Is First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL) research center and poll results.
NASDAQ : DVOL
First Trust Dorsey Wright Momentum & Low Volatility ETF — Technical Indicators
$38.01 USD
-$0.1 (-0.25%)
- Volume
- 318.51
- Average Volume
- 8.12K
- Market Capitalization
- $71.81M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $38.39
- Year Low
- $33.60
- 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
37.65
2026-08-06
Close Price
$38.01
Vol: 319
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.32
Average
30.39
Maximum
37.65
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 37.65 | $38.01 | 319 |
| 2026-08-05 | 37.60 | $38.11 | 2617 |
| 2026-08-04 | 37.55 | $38.03 | 3800 |
| 2026-08-03 | 37.51 | $37.82 | 5938 |
| 2026-07-31 | 37.47 | $37.75 | 1424 |
| 2026-07-30 | 37.43 | $37.70 | 2200 |
| 2026-07-29 | 37.37 | $37.45 | 3723 |
| 2026-07-28 | 37.32 | $38.14 | 11744 |
| 2026-07-27 | 37.24 | $37.99 | 1224 |
| 2026-07-24 | 37.18 | $37.92 | 6400 |
| 2026-07-23 | 37.12 | $37.53 | 4721 |
| 2026-07-22 | 37.08 | $37.72 | 7400 |
| 2026-07-21 | 37.02 | $37.50 | 3712 |
| 2026-07-20 | 36.97 | $37.39 | 19336 |
| 2026-07-17 | 36.91 | $37.62 | 1110 |
| 2026-07-16 | 36.84 | $37.71 | 900 |
| 2026-07-15 | 36.79 | $37.14 | 3400 |
| 2026-07-14 | 36.75 | $37.17 | 4300 |
| 2026-07-13 | 36.73 | $37.16 | 3313 |
| 2026-07-10 | 36.68 | $37.12 | 4300 |
| 2026-07-09 | 36.64 | $36.97 | 1639 |
| 2026-07-08 | 36.59 | $37.07 | 1300 |
| 2026-07-07 | 36.51 | $37.32 | 2107 |
| 2026-07-06 | 36.44 | $37.02 | 6000 |
| 2026-07-02 | 36.38 | $36.90 | 5800 |
| 2026-07-01 | 36.32 | $36.50 | 4531 |
| 2026-06-30 | 36.26 | $36.54 | 11900 |
| 2026-06-29 | 36.20 | $36.49 | 56200 |
| 2026-06-26 | 36.16 | $36.76 | 2703 |
| 2026-06-25 | 36.12 | $36.74 | 7800 |
| 2026-06-24 | 36.10 | $36.70 | 1300 |
| 2026-06-23 | 36.09 | $36.67 | 3100 |
| 2026-06-22 | 36.09 | $36.41 | 1600 |
| 2026-06-18 | 36.09 | $36.18 | 3400 |
| 2026-06-17 | 36.11 | $36.26 | 3600 |
| 2026-06-16 | 36.13 | $36.64 | 1700 |
| 2026-06-15 | 36.13 | $36.46 | 9513 |
| 2026-06-12 | 36.12 | $36.60 | 4346 |
| 2026-06-11 | 36.13 | $36.31 | 4631 |
| 2026-06-10 | 36.15 | $36.16 | 3961 |
| 2026-06-09 | 36.17 | $36.04 | 5400 |
| 2026-06-08 | 36.19 | $35.58 | 4100 |
| 2026-06-05 | 36.22 | $35.93 | 2300 |
| 2026-06-04 | 36.25 | $35.78 | 4027 |
| 2026-06-03 | 36.30 | $35.57 | 5841 |
| 2026-06-02 | 36.36 | $35.42 | 11200 |
| 2026-06-01 | 36.43 | $35.27 | 4806 |
| 2026-05-29 | 36.51 | $35.72 | 38800 |
| 2026-05-28 | 36.58 | $36.05 | 3230 |
| 2026-05-27 | 36.59 | $36.25 | 1900 |
| 2026-05-26 | 36.61 | $36.59 | 1100 |
| 2026-05-22 | 36.60 | $36.58 | 2200 |
| 2026-05-21 | 36.59 | $36.39 | 12759 |
| 2026-05-20 | 36.60 | $36.62 | 8500 |
| 2026-05-19 | 36.58 | $36.54 | 95039 |
| 2026-05-18 | 36.58 | $36.66 | 6036 |
| 2026-05-15 | 36.58 | $36.37 | 2400 |
| 2026-05-14 | 36.60 | $36.76 | 1467 |
| 2026-05-13 | 36.56 | $36.66 | 7079 |
| 2026-05-12 | 36.55 | $36.60 | 2531 |
| 2026-05-11 | 36.55 | $36.37 | 6700 |
| 2026-05-08 | 36.55 | $36.28 | 5600 |
| 2026-05-07 | 36.54 | $36.43 | 1200 |
| 2026-05-06 | 36.54 | $36.80 | 71900 |
| 2026-05-05 | 36.51 | $36.88 | 3411 |
| 2026-05-04 | 36.41 | $36.74 | 2033 |
| 2026-05-01 | 36.33 | $36.90 | 1419 |
| 2026-04-30 | 36.23 | $37.03 | 1800 |
| 2026-04-29 | 36.13 | $36.43 | 1800 |
| 2026-04-28 | 36.04 | $36.55 | 5120 |
| 2026-04-27 | 35.89 | $36.42 | 2800 |
| 2026-04-24 | 35.77 | $36.39 | 4059 |
| 2026-04-23 | 35.66 | $36.60 | 4533 |
| 2026-04-22 | 35.57 | $36.27 | 945 |
| 2026-04-21 | 35.48 | $36.44 | 1629 |
| 2026-04-20 | 35.38 | $36.68 | 4600 |
| 2026-04-17 | 35.25 | $36.67 | 6682 |
| 2026-04-16 | 35.14 | $36.12 | 9431 |
| 2026-04-15 | 35.06 | $36.35 | 5500 |
| 2026-04-14 | 35.00 | $36.58 | 5836 |
| 2026-04-13 | 34.92 | $36.39 | 4825 |
| 2026-04-10 | 34.84 | $36.13 | 2000 |
| 2026-04-09 | 34.78 | $36.42 | 1621 |
| 2026-04-08 | 34.73 | $36.18 | 2100 |
| 2026-04-07 | 34.69 | $35.00 | 8500 |
| 2026-04-06 | 34.72 | $35.05 | 5500 |
| 2026-04-02 | 34.74 | $34.94 | 7900 |
| 2026-04-01 | 34.79 | $34.95 | 8915 |
| 2026-03-31 | 34.88 | $34.57 | 2839 |
| 2026-03-30 | 34.97 | $33.71 | 5007 |
| 2026-03-27 | 35.13 | $33.86 | 5500 |
| 2026-03-26 | 35.27 | $34.25 | 11705 |
| 2026-03-25 | 35.41 | $34.75 | 49034 |
| 2026-03-24 | 35.51 | $34.53 | 6217 |
| 2026-03-23 | 35.61 | $34.39 | 5000 |
| 2026-03-20 | 35.72 | $34.07 | 10200 |
| 2026-03-19 | 35.87 | $34.50 | 3915 |
| 2026-03-18 | 35.98 | $34.65 | 2900 |
| 2026-03-17 | 36.09 | $35.08 | 5300 |
| 2026-03-16 | 36.17 | $35.00 | 11100 |
| 2026-03-13 | 36.26 | $34.85 | 21927 |
| 2026-03-12 | 36.35 | $34.89 | 60805 |
| 2026-03-11 | 36.45 | $35.30 | 2303 |
| 2026-03-10 | 36.55 | $35.46 | 1002 |
| 2026-03-09 | 36.64 | $35.65 | 2813 |
| 2026-03-06 | 36.72 | $35.47 | 18200 |
| 2026-03-05 | 36.77 | $35.94 | 2930 |
| 2026-03-04 | 36.77 | $36.59 | 6300 |
| 2026-03-03 | 36.75 | $36.48 | 1700 |
| 2026-03-02 | 36.74 | $36.90 | 2500 |
| 2026-02-27 | 36.68 | $36.65 | 18500 |
| 2026-02-26 | 36.64 | $36.95 | 11146 |
| 2026-02-25 | 36.58 | $36.76 | 21700 |
| 2026-02-24 | 36.53 | $36.69 | 4400 |
| 2026-02-23 | 36.48 | $36.54 | 3400 |
| 2026-02-20 | 36.43 | $37.00 | 22014 |
| 2026-02-19 | 36.37 | $36.76 | 4700 |
| 2026-02-18 | 36.33 | $36.86 | 4200 |
| 2026-02-17 | 36.26 | $36.69 | 16000 |
| 2026-02-13 | 36.25 | $36.84 | 15525 |
| 2026-02-12 | 36.21 | $36.49 | 14800 |
| 2026-02-11 | 36.19 | $36.96 | 9100 |
| 2026-02-10 | 36.13 | $37.22 | 7734 |
| 2026-02-09 | 36.07 | $37.41 | 33100 |
| 2026-02-06 | 35.99 | $37.26 | 10800 |
| 2026-02-05 | 35.91 | $36.41 | 9837 |
| 2026-02-04 | 35.86 | $35.96 | 14200 |
| 2026-02-03 | 35.86 | $36.19 | 110200 |
| 2026-02-02 | 35.83 | $36.22 | 11106 |
| 2026-01-30 | 35.79 | $35.80 | 5625 |
| 2026-01-29 | 35.75 | $35.79 | 4219 |
| 2026-01-28 | 35.73 | $35.67 | 4737 |
| 2026-01-27 | 35.72 | $35.77 | 9203 |
| 2026-01-26 | 35.70 | $35.69 | 10400 |
| 2026-01-23 | 35.70 | $35.56 | 5100 |
| 2026-01-22 | 35.70 | $35.82 | 3012 |
| 2026-01-21 | 35.68 | $35.92 | 8747 |
| 2026-01-20 | 35.64 | $35.58 | 32500 |
| 2026-01-16 | 35.60 | $36.35 | 40845 |
| 2026-01-15 | 35.53 | $36.21 | 3300 |
| 2026-01-14 | 35.47 | $35.92 | 7126 |
| 2026-01-13 | 35.44 | $35.86 | 10200 |
| 2026-01-12 | 35.40 | $35.92 | 35100 |
| 2026-01-09 | 35.37 | $35.83 | 7000 |
| 2026-01-08 | 35.32 | $35.71 | 26000 |
| 2026-01-07 | 35.27 | $35.50 | 16740 |
| 2026-01-06 | 35.24 | $35.83 | 1808 |
| 2026-01-05 | 35.21 | $35.73 | 2737 |
| 2026-01-02 | 35.18 | $35.28 | 2800 |
| 2025-12-31 | 35.16 | $35.03 | 1719 |
| 2025-12-30 | 35.15 | $35.34 | 4800 |
| 2025-12-29 | 35.13 | $35.46 | 5120 |
| 2025-12-26 | 35.12 | $35.54 | 1825 |
| 2025-12-24 | 35.10 | $35.59 | 328 |
| 2025-12-23 | 35.07 | $35.49 | 8900 |
| 2025-12-22 | 35.01 | $35.43 | 2000 |
| 2025-12-19 | 34.95 | $35.15 | 4500 |
| 2025-12-18 | 34.88 | $34.90 | 6300 |
| 2025-12-17 | 34.84 | $34.88 | 3000 |
| 2025-12-16 | 34.81 | $35.01 | 3900 |
| 2025-12-15 | 34.78 | $35.23 | 7600 |
| 2025-12-12 | 34.75 | $35.12 | 17808 |
| 2025-12-11 | 34.74 | $35.34 | 25912 |
| 2025-12-10 | 34.74 | $34.90 | 6700 |
| 2025-12-09 | 34.76 | $34.74 | 4347 |
| 2025-12-08 | 34.78 | $34.87 | 4700 |
| 2025-12-05 | 34.78 | $35.10 | 1600 |
| 2025-12-04 | 34.75 | $35.17 | 2719 |
| 2025-12-03 | 34.73 | $34.99 | 16915 |
| 2025-12-02 | 34.70 | $34.84 | 6530 |
| 2025-12-01 | 34.69 | $34.93 | 11300 |
| 2025-11-28 | 34.67 | $35.27 | 1525 |
| 2025-11-26 | 34.63 | $35.13 | 4941 |
| 2025-11-25 | 34.60 | $34.87 | 5318 |
| 2025-11-24 | 34.59 | $34.31 | 4200 |
| 2025-11-21 | 34.62 | $34.18 | 3600 |
| 2025-11-20 | 34.65 | $33.85 | 5900 |
| 2025-11-19 | 34.70 | $34.10 | 7101 |
| 2025-11-18 | 34.74 | $34.26 | 5919 |
| 2025-11-17 | 34.78 | $34.31 | 3200 |
| 2025-11-14 | 34.81 | $34.72 | 16600 |
| 2025-11-13 | 34.80 | $34.85 | 22600 |
| 2025-11-12 | 34.77 | $35.36 | 16626 |
| 2025-11-11 | 34.75 | $35.25 | 260121 |
| 2025-11-10 | 34.74 | $35.16 | 8338 |
| 2025-11-07 | 34.73 | $34.94 | 12629 |
| 2025-11-06 | 34.72 | $34.58 | 9500 |
| 2025-11-05 | 34.74 | $34.63 | 56500 |
| 2025-11-04 | 34.77 | $34.50 | 5615 |
| 2025-11-03 | 34.80 | $34.51 | 9300 |
| 2025-10-31 | 34.84 | $34.54 | 6100 |
| 2025-10-30 | 34.87 | $34.54 | 12312 |
| 2025-10-29 | 34.90 | $34.51 | 3000 |
| 2025-10-28 | 34.94 | $34.66 | 6227 |
| 2025-10-27 | 34.98 | $34.91 | 11600 |
| 2025-10-24 | 34.99 | $34.83 | 15400 |
| 2025-10-23 | 35.01 | $34.84 | 28200 |
| 2025-10-22 | 35.01 | $34.86 | 141818 |
| 2025-10-21 | 35.02 | $35.01 | 6700 |
| 2025-10-20 | 35.02 | $34.91 | 5100 |
| 2025-10-17 | 35.01 | $34.58 | 9817 |
| 2025-10-16 | 35.02 | $34.28 | 6822 |
| 2025-10-15 | 35.05 | $34.97 | 3606 |
| 2025-10-14 | 35.03 | $35.12 | 5200 |
| 2025-10-13 | 35.01 | $34.78 | 6047 |
| 2025-10-10 | 35.01 | $34.78 | 3000 |
| 2025-10-09 | 35.02 | $34.94 | 1800 |
| 2025-10-08 | 35.04 | $35.24 | 6700 |
| 2025-10-07 | 35.02 | $35.27 | 2900 |
| 2025-10-06 | 35.00 | $35.18 | 4924 |
| 2025-10-03 | 34.99 | $35.21 | 5725 |
| 2025-10-02 | 34.98 | $35.14 | 8208 |
| 2025-10-01 | 34.98 | $35.21 | 4600 |
| 2025-09-30 | 34.96 | $35.46 | 14938 |
| 2025-09-29 | 34.94 | $35.22 | 11100 |
| 2025-09-26 | 34.93 | $35.18 | 9600 |
| 2025-09-25 | 34.92 | $34.86 | 11800 |
| 2025-09-24 | 34.93 | $35.03 | 6300 |
| 2025-09-23 | 34.93 | $34.97 | 3600 |
| 2025-09-22 | 34.93 | $34.82 | 17600 |
| 2025-09-19 | 34.95 | $34.75 | 8700 |
| 2025-09-18 | 34.97 | $34.78 | 10000 |
| 2025-09-17 | 35.00 | $34.73 | 10300 |
| 2025-09-16 | 35.02 | $34.56 | 122300 |
| 2025-09-15 | 35.03 | $34.81 | 3003 |
| 2025-09-12 | 35.03 | $35.10 | 40400 |
| 2025-09-11 | 35.02 | $35.28 | 247800 |
| 2025-09-10 | 35.01 | $34.74 | 27900 |
| 2025-09-09 | 35.01 | $34.97 | 15844 |
| 2025-09-08 | 35.01 | $34.99 | 148100 |
| 2025-09-05 | 35.00 | $34.90 | 167438 |
| 2025-09-04 | 35.00 | $35.17 | 4500 |
| 2025-09-03 | 34.99 | $34.96 | 9136 |
| 2025-09-02 | 34.98 | $34.89 | 1524 |
| 2025-08-29 | 34.97 | $35.02 | 4744 |
| 2025-08-28 | 34.93 | $34.97 | 2400 |
| 2025-08-27 | 34.90 | $35.10 | 6240 |
| 2025-08-26 | 34.87 | $35.02 | 3348 |
| 2025-08-25 | 34.85 | $34.99 | 7018 |
| 2025-08-22 | 34.82 | $35.28 | 3500 |
| 2025-08-21 | 34.79 | $35.22 | 3431 |
| 2025-08-20 | 34.76 | $35.39 | 3300 |
| 2025-08-19 | 34.72 | $35.01 | 1800 |
| 2025-08-18 | 34.70 | $34.74 | 4100 |
| 2025-08-15 | 34.67 | $34.83 | 10500 |
| 2025-08-14 | 34.65 | $34.93 | 1515 |
| 2025-08-13 | 34.62 | $34.98 | 3132 |
| 2025-08-12 | 34.59 | $34.82 | 6728 |
| 2025-08-11 | 34.56 | $34.90 | 3100 |
| 2025-08-08 | 34.55 | $34.95 | 14100 |
| 2025-08-07 | 34.53 | $34.80 | 3400 |
| 2025-08-06 | 34.52 | $34.93 | 10737 |
| 2025-08-05 | 34.51 | $34.74 | 86100 |
| 2025-08-04 | 34.50 | $34.73 | 13513 |
| 2025-08-01 | 34.51 | $34.32 | 6600 |
| 2025-07-31 | 34.55 | $34.40 | 3800 |
| 2025-07-30 | 34.56 | $34.49 | 4400 |
| 2025-07-29 | 34.59 | $34.55 | 3410 |
| 2025-07-28 | 34.62 | $34.36 | 6100 |
| 2025-07-25 | 34.64 | $34.73 | 3800 |
| 2025-07-24 | 34.64 | $34.59 | 5000 |
| 2025-07-23 | 34.64 | $34.54 | 1849 |
| 2025-07-22 | 34.66 | $34.57 | 5100 |
| 2025-07-21 | 34.69 | $34.33 | 10918 |
| 2025-07-18 | 34.71 | $34.38 | 40131 |
| 2025-07-17 | 34.71 | $34.37 | 12017 |
| 2025-07-16 | 34.73 | $34.36 | 8405 |
| 2025-07-15 | 34.75 | $34.20 | 9034 |
| 2025-07-14 | 34.77 | $34.69 | 3205 |
| 2025-07-11 | 34.79 | $34.46 | 128200 |
| 2025-07-10 | 34.80 | $34.60 | 9107 |
| 2025-07-09 | 34.81 | $34.70 | 3932 |
| 2025-07-08 | 34.82 | $34.67 | 9400 |
| 2025-07-07 | 34.85 | $34.94 | 4824 |
| 2025-07-03 | 34.86 | $35.02 | 22700 |
| 2025-07-02 | 34.88 | $34.70 | 6100 |
| 2025-07-01 | 34.92 | $35.11 | 32300 |
| 2025-06-30 | 34.94 | $35.11 | 25400 |
| 2025-06-27 | 34.96 | $34.79 | 21538 |
| 2025-06-26 | 34.98 | $34.61 | 11208 |
| 2025-06-25 | 35.01 | $34.57 | 1635 |
| 2025-06-24 | 35.05 | $35.08 | 9640 |
| 2025-06-23 | 35.05 | $35.08 | 5009 |
| 2025-06-20 | 35.04 | $34.67 | 18642 |
| 2025-06-18 | 35.07 | $34.54 | 5500 |
| 2025-06-17 | 35.12 | $34.64 | 9348 |
| 2025-06-16 | 35.18 | $34.72 | 5800 |
| 2025-06-13 | 35.22 | $34.75 | 34900 |
| 2025-06-12 | 35.24 | $35.02 | 4300 |
| 2025-06-11 | 35.21 | $34.74 | 7541 |
| 2025-06-10 | 35.20 | $34.81 | 5900 |
| 2025-06-09 | 35.20 | $34.84 | 15728 |
| 2025-06-06 | 35.21 | $35.33 | 6843 |
| 2025-06-05 | 35.19 | $35.13 | 109700 |
| 2025-06-04 | 35.20 | $35.27 | 12723 |
| 2025-06-03 | 35.19 | $35.52 | 24000 |
| 2025-06-02 | 35.17 | $35.60 | 12148 |
| 2025-05-30 | 35.15 | $35.53 | 3000 |
| 2025-05-29 | 35.10 | $35.22 | 13935 |
| 2025-05-28 | 35.09 | $35.11 | 41926 |
| 2025-05-27 | 35.07 | $35.35 | 75741 |
| 2025-05-23 | 35.02 | $35.03 | 20900 |
| 2025-05-22 | 34.98 | $35.02 | 3300 |
| 2025-05-21 | 34.95 | $35.22 | 5100 |
| 2025-05-20 | 34.90 | $35.59 | 24200 |
| 2025-05-19 | 34.83 | $35.72 | 11720 |
| 2025-05-16 | 34.72 | $35.53 | 21723 |
| 2025-05-15 | 34.66 | $35.18 | 10000 |
| 2025-05-14 | 34.60 | $34.43 | 14200 |
| 2025-05-13 | 34.60 | $34.60 | 8400 |
| 2025-05-12 | 34.59 | $34.80 | 12829 |
| 2025-05-09 | 34.55 | $34.98 | 9839 |
| 2025-05-08 | 34.47 | $34.98 | 5000 |
| 2025-05-07 | 34.43 | $35.27 | 25107 |
| 2025-05-06 | 34.26 | $35.13 | 129800 |
| 2025-05-05 | 34.12 | $35.11 | 12224 |
| 2025-05-02 | 33.99 | $35.10 | 15741 |
| 2025-05-01 | 33.98 | $34.70 | 15300 |
| 2025-04-30 | 34.04 | $34.94 | 9500 |
| 2025-04-29 | 34.08 | $34.62 | 2600 |
| 2025-04-28 | 34.13 | $34.42 | 6400 |
| 2025-04-25 | 34.16 | $34.22 | 5600 |
| 2025-04-24 | 34.22 | $34.36 | 8528 |
| 2025-04-23 | 34.28 | $34.22 | 7700 |
| 2025-04-22 | 34.35 | $34.29 | 8902 |
| 2025-04-21 | 34.41 | $33.50 | 25845 |
| 2025-04-17 | 34.47 | $34.27 | 18600 |
| 2025-04-16 | 34.51 | $34.08 | 18800 |
| 2025-04-15 | 34.57 | $34.42 | 15646 |
| 2025-04-14 | 34.58 | $34.41 | 2338 |
| 2025-04-11 | 34.62 | $33.98 | 5700 |
| 2025-04-10 | 34.64 | $33.44 | 39400 |
| 2025-04-09 | 34.66 | $34.03 | 20903 |
| 2025-04-08 | 34.67 | $32.05 | 27743 |
| 2025-04-07 | 34.78 | $32.19 | 34639 |
| 2025-04-04 | 34.90 | $32.55 | 126946 |
| 2025-04-03 | 35.02 | $34.95 | 28200 |
| 2025-04-02 | 35.02 | $35.95 | 28900 |
| 2025-04-01 | 35.01 | $35.66 | 11500 |
| 2025-03-31 | 34.99 | $35.54 | 15600 |
| 2025-03-28 | 35.02 | $35.12 | 1210 |
| 2025-03-27 | 35.08 | $35.46 | 1400 |
| 2025-03-26 | 35.09 | $35.56 | 7802 |
| 2025-03-25 | 35.08 | $35.50 | 8630 |
| 2025-03-24 | 35.08 | $35.50 | 4038 |
| 2025-03-21 | 35.08 | $34.83 | 2500 |
| 2025-03-20 | 35.09 | $35.05 | 2500 |
| 2025-03-19 | 35.12 | $35.12 | 1600 |
| 2025-03-18 | 35.16 | $34.80 | 4038 |
| 2025-03-17 | 35.20 | $35.02 | 536 |
| 2025-03-14 | 35.24 | $34.46 | 2300 |
| 2025-03-13 | 35.31 | $33.86 | 5600 |
| 2025-03-12 | 35.38 | $34.16 | 12000 |
| 2025-03-11 | 35.46 | $34.28 | 4834 |
| 2025-03-10 | 35.52 | $34.54 | 1933 |
| 2025-03-07 | 35.57 | $34.99 | 1642 |
| 2025-03-06 | 35.61 | $35.03 | 12625 |
| 2025-03-05 | 35.64 | $35.65 | 3900 |
| 2025-03-04 | 35.63 | $35.39 | 4200 |
| 2025-03-03 | 35.63 | $36.15 | 11707 |
| 2025-02-28 | 35.58 | $36.31 | 900 |
| 2025-02-27 | 35.54 | $35.58 | 7700 |
| 2025-02-26 | 35.52 | $35.41 | 3016 |
| 2025-02-25 | 35.52 | $35.55 | 1233 |
| 2025-02-24 | 35.50 | $35.34 | 2048 |
| 2025-02-21 | 35.50 | $35.18 | 500 |
| 2025-02-20 | 35.51 | $35.59 | 2613 |
| 2025-02-19 | 35.49 | $35.87 | 325 |
| 2025-02-18 | 35.46 | $35.71 | 4600 |
| 2025-02-14 | 35.43 | $35.65 | 2422 |
| 2025-02-13 | 35.40 | $35.91 | 640 |
| 2025-02-12 | 35.33 | $35.39 | 3300 |
| 2025-02-11 | 35.27 | $35.62 | 1700 |
| 2025-02-10 | 35.19 | $35.60 | 3600 |
| 2025-02-07 | 35.09 | $35.53 | 12600 |
| 2025-02-06 | 35.01 | $35.66 | 2800 |
| 2025-02-05 | 34.92 | $35.73 | 7206 |
| 2025-02-04 | 34.82 | $35.33 | 2632 |
| 2025-02-03 | 34.76 | $35.41 | 1429 |
| 2025-01-31 | 34.68 | $35.23 | 1300 |
| 2025-01-30 | 34.61 | $35.55 | 503 |
| 2025-01-29 | 34.53 | $35.19 | 1131 |
| 2025-01-28 | 34.47 | $35.32 | 1530 |
| 2025-01-27 | 34.42 | $35.27 | 900 |
| 2025-01-24 | 34.38 | $35.33 | 6206 |
| 2025-01-23 | 34.31 | $35.25 | 2530 |
| 2025-01-22 | 34.25 | $35.18 | 1415 |
| 2025-01-21 | 34.17 | $35.42 | 4541 |
| 2025-01-17 | 34.09 | $35.11 | 1300 |
| 2025-01-16 | 34.06 | $34.95 | 3919 |
| 2025-01-15 | 34.05 | $34.52 | 5702 |
| 2025-01-14 | 34.06 | $34.26 | 1700 |
| 2025-01-13 | 34.10 | $33.88 | 4436 |
| 2025-01-10 | 34.16 | $33.62 | 5500 |
| 2025-01-08 | 34.23 | $34.07 | 30417 |
| 2025-01-07 | 34.28 | $33.75 | 2400 |
| 2025-01-06 | 34.39 | $33.72 | 8800 |
| 2025-01-03 | 34.50 | $34.07 | 3000 |
| 2025-01-02 | 34.59 | $33.84 | 3600 |
| 2024-12-31 | 34.70 | $33.88 | 1830 |
| 2024-12-30 | 34.81 | $33.88 | 4127 |
| 2024-12-27 | 34.94 | $34.09 | 9500 |
| 2024-12-26 | 35.05 | $34.35 | 2600 |
| 2024-12-24 | 35.16 | $34.35 | 2800 |
| 2024-12-23 | 35.25 | $34.06 | 10600 |
| 2024-12-20 | 35.36 | $34.01 | 2600 |
| 2024-12-19 | 35.46 | $33.63 | 304 |
| 2024-12-18 | 35.56 | $33.68 | 1244 |
| 2024-12-17 | 35.65 | $34.50 | 1000 |
| 2024-12-16 | 35.69 | $34.78 | 1700 |
| 2024-12-13 | 35.72 | $34.83 | 800 |
| 2024-12-12 | 35.75 | $34.98 | 700 |
| 2024-12-11 | 35.79 | $35.12 | 1632 |
| 2024-12-10 | 35.83 | $35.05 | 500 |
| 2024-12-09 | 35.88 | $35.03 | 2701 |
| 2024-12-06 | 35.92 | $35.85 | 7000 |
| 2024-12-05 | 35.89 | $35.96 | 5838 |
| 2024-12-04 | 35.86 | $35.99 | 1348 |
| 2024-12-03 | 35.78 | $35.97 | 101011 |
| 2024-12-02 | 35.68 | $36.09 | 11400 |
| 2024-11-29 | 35.56 | $36.48 | 517 |
| 2024-11-27 | 35.43 | $36.38 | 5000 |
| 2024-11-26 | 35.32 | $36.47 | 1119 |
| 2024-11-25 | 35.20 | $36.19 | 4300 |
| 2024-11-22 | 35.10 | $36.26 | 1815 |
| 2024-11-21 | 34.99 | $36.01 | 3100 |
| 2024-11-20 | 34.90 | $35.54 | 1700 |
| 2024-11-19 | 34.84 | $35.46 | 1604 |
| 2024-11-18 | 34.77 | $35.45 | 1001 |
| 2024-11-15 | 34.72 | $35.32 | 800 |
| 2024-11-14 | 34.68 | $35.39 | 1900 |
| 2024-11-13 | 34.63 | $35.87 | 1100 |
| 2024-11-12 | 34.56 | $35.93 | 7343 |
| 2024-11-11 | 34.47 | $35.98 | 1800 |
| 2024-11-08 | 34.37 | $35.82 | 400 |
| 2024-11-07 | 34.27 | $35.28 | 3904 |
| 2024-11-06 | 34.18 | $35.41 | 1107 |
| 2024-11-05 | 34.09 | $34.35 | 14502 |
| 2024-11-04 | 34.04 | $33.84 | 3114 |
| 2024-11-01 | 34.00 | $33.78 | 3900 |
| 2024-10-31 | 33.97 | $33.84 | 3600 |
| 2024-10-30 | 33.94 | $34.20 | 6000 |
| 2024-10-29 | 33.89 | $34.17 | 6800 |
| 2024-10-28 | 33.84 | $34.11 | 2200 |
| 2024-10-25 | 33.79 | $34.03 | 2600 |
| 2024-10-24 | 33.74 | $34.29 | 2210 |
| 2024-10-23 | 33.68 | $34.21 | 818 |
| 2024-10-22 | 33.62 | $34.20 | 1500 |
| 2024-10-21 | 33.56 | $34.30 | 14200 |
| 2024-10-18 | 33.51 | $34.53 | 700 |
| 2024-10-17 | 33.43 | $34.52 | 900 |
| 2024-10-16 | 33.36 | $34.36 | 15100 |
| 2024-10-15 | 33.27 | $34.12 | 2000 |
| 2024-10-14 | 33.21 | $34.11 | 2315 |
| 2024-10-11 | 33.15 | $33.83 | 121 |
| 2024-10-10 | 33.10 | $33.43 | 2329 |
| 2024-10-09 | 33.05 | $33.59 | 1346 |
| 2024-10-08 | 32.98 | $33.29 | 14844 |
| 2024-10-07 | 32.92 | $32.99 | 5125 |
| 2024-10-04 | 32.89 | $33.37 | 1500 |
| 2024-10-03 | 32.81 | $33.08 | 400 |
| 2024-10-02 | 32.77 | $33.22 | 2331 |
| 2024-10-01 | 32.74 | $33.14 | 3800 |
| 2024-09-30 | 32.71 | $33.15 | 900 |
| 2024-09-27 | 32.70 | $33.05 | 1600 |
| 2024-09-26 | 32.68 | $33.05 | 2700 |
| 2024-09-25 | 32.65 | $33.06 | 1800 |
| 2024-09-24 | 32.62 | $33.07 | 2023 |
| 2024-09-23 | 32.58 | $33.19 | 2500 |
| 2024-09-20 | 32.54 | $33.02 | 1200 |
| 2024-09-19 | 32.49 | $33.01 | 11900 |
| 2024-09-18 | 32.44 | $32.69 | 731 |
| 2024-09-17 | 32.40 | $32.90 | 1047 |
| 2024-09-16 | 32.35 | $32.93 | 4601 |
| 2024-09-13 | 32.29 | $32.68 | 25300 |
| 2024-09-12 | 32.24 | $32.44 | 3110 |
| 2024-09-11 | 32.18 | $32.21 | 3000 |
| 2024-09-10 | 32.12 | $32.20 | 79000 |
| 2024-09-09 | 32.06 | $32.27 | 2100 |
| 2024-09-06 | 32.00 | $31.86 | 4000 |
| 2024-09-05 | 31.94 | $32.26 | 2708 |
| 2024-09-04 | 31.85 | $32.64 | 2436 |
| 2024-09-03 | 31.74 | $32.61 | 2900 |
| 2024-08-30 | 31.62 | $32.89 | 2000 |
| 2024-08-29 | 31.52 | $32.60 | 2032 |
| 2024-08-28 | 31.45 | $32.48 | 1146 |
| 2024-08-27 | 31.41 | $32.42 | 5312 |
| 2024-08-26 | 31.36 | $32.30 | 1100 |
| 2024-08-23 | 31.30 | $32.34 | 3835 |
| 2024-08-22 | 31.24 | $32.08 | 2943 |
| 2024-08-21 | 31.17 | $32.09 | 14144 |
| 2024-08-20 | 31.10 | $31.84 | 600 |
| 2024-08-19 | 31.07 | $31.91 | 8800 |
| 2024-08-16 | 31.04 | $31.69 | 5225 |
| 2024-08-15 | 31.00 | $31.63 | 2600 |
| 2024-08-14 | 30.98 | $31.29 | 1500 |
| 2024-08-13 | 30.98 | $31.08 | 2900 |
| 2024-08-12 | 31.00 | $30.89 | 6200 |
| 2024-08-09 | 31.01 | $31.00 | 1626 |
| 2024-08-08 | 31.01 | $30.81 | 2645 |
| 2024-08-07 | 31.00 | $30.38 | 4834 |
| 2024-08-06 | 31.01 | $30.49 | 19829 |
| 2024-08-05 | 31.01 | $30.11 | 25100 |
| 2024-08-02 | 31.02 | $30.88 | 11205 |
| 2024-08-01 | 31.00 | $31.37 | 1300 |
| 2024-07-31 | 30.94 | $31.51 | 1000 |
| 2024-07-30 | 30.88 | $31.43 | 1000 |
| 2024-07-29 | 30.82 | $31.18 | 827 |
| 2024-07-26 | 30.77 | $31.08 | 103 |
| 2024-07-25 | 30.74 | $30.75 | 1721 |
| 2024-07-24 | 30.72 | $30.74 | 730 |
| 2024-07-23 | 30.71 | $31.21 | 3031 |
| 2024-07-22 | 30.69 | $31.23 | 4617 |
| 2024-07-19 | 30.67 | $30.90 | 1500 |
| 2024-07-18 | 30.66 | $31.20 | 3600 |
| 2024-07-17 | 30.63 | $31.42 | 600 |
| 2024-07-16 | 30.58 | $31.49 | 1133 |
| 2024-07-15 | 30.51 | $31.04 | 408 |
| 2024-07-12 | 30.47 | $30.92 | 6812 |
| 2024-07-11 | 30.44 | $30.75 | 200 |
| 2024-07-10 | 30.41 | $30.56 | 5030 |
| 2024-07-09 | 30.40 | $30.35 | 900 |
| 2024-07-08 | 30.39 | $30.40 | 3900 |
| 2024-07-05 | 30.38 | $30.38 | 1200 |
| 2024-07-03 | 30.38 | $30.30 | 2139 |
| 2024-07-02 | 30.37 | $30.30 | 3700 |
| 2024-07-01 | 30.35 | $30.13 | 6344 |
| 2024-06-28 | 30.36 | $30.27 | 4000 |
| 2024-06-27 | 30.34 | $30.36 | 2700 |
| 2024-06-26 | 30.31 | $30.44 | 2520 |
| 2024-06-25 | 30.28 | $30.60 | 1135 |
| 2024-06-24 | 30.27 | $30.83 | 1900 |
| 2024-06-21 | 30.23 | $30.66 | 7200 |
| 2024-06-20 | 30.22 | $30.71 | 2124 |
| 2024-06-18 | 30.21 | $30.66 | 3840 |
| 2024-06-17 | 30.19 | $30.48 | 2906 |
| 2024-06-14 | 30.20 | $30.11 | 802 |
| 2024-06-13 | 30.21 | $30.27 | 2921 |
| 2024-06-12 | 30.22 | $30.29 | 103 |
| 2024-06-11 | 30.21 | $30.12 | 500 |
| 2024-06-10 | 30.21 | $30.27 | 4805 |
| 2024-06-07 | 30.21 | $30.24 | 1100 |
| 2024-06-06 | 30.21 | $30.19 | 1605 |
| 2024-06-05 | 30.20 | $30.27 | 1738 |
| 2024-06-04 | 30.19 | $30.10 | 1008 |
| 2024-06-03 | 30.17 | $30.08 | 1900 |
| 2024-05-31 | 30.14 | $30.27 | 1900 |
| 2024-05-30 | 30.09 | $29.93 | 4100 |
| 2024-05-29 | 30.05 | $29.70 | 1800 |
| 2024-05-28 | 30.03 | $29.88 | 4212 |
| 2024-05-24 | 30.01 | $30.27 | 3000 |
| 2024-05-23 | 29.98 | $30.13 | 10646 |
| 2024-05-22 | 29.95 | $30.45 | 2715 |
| 2024-05-21 | 29.91 | $30.42 | 2002 |
| 2024-05-20 | 29.87 | $30.41 | 200 |
| 2024-05-17 | 29.82 | $30.53 | 500 |
| 2024-05-16 | 29.75 | $30.42 | 2000 |
| 2024-05-15 | 29.68 | $30.34 | 5704 |
| 2024-05-14 | 29.63 | $30.17 | 746 |
| 2024-05-13 | 29.58 | $30.13 | 5619 |
| 2024-05-10 | 29.54 | $30.32 | 1700 |
| 2024-05-09 | 29.49 | $30.23 | 700 |
| 2024-05-08 | 29.47 | $29.97 | 11612 |
| 2024-05-07 | 29.46 | $29.97 | 1000 |
| 2024-05-06 | 29.46 | $29.75 | 4200 |
| 2024-05-03 | 29.48 | $29.46 | 3507 |
| 2024-05-02 | 29.52 | $29.26 | 7508 |
| 2024-05-01 | 29.55 | $29.20 | 2330 |
| 2024-04-30 | 29.60 | $29.26 | 1523 |
| 2024-04-29 | 29.65 | $29.57 | 2621 |
| 2024-04-26 | 29.69 | $29.55 | 923 |
| 2024-04-25 | 29.74 | $29.59 | 1213 |
| 2024-04-24 | 29.78 | $29.69 | 2300 |
| 2024-04-23 | 29.81 | $29.57 | 1300 |
| 2024-04-22 | 29.83 | $29.35 | 2100 |
| 2024-04-19 | 29.88 | $29.21 | 200 |
| 2024-04-18 | 29.94 | $29.10 | 2321 |
| 2024-04-17 | 30.00 | $29.20 | 1909 |
| 2024-04-16 | 30.05 | $29.24 | 1920 |
| 2024-04-15 | 30.08 | $29.22 | 2310 |
| 2024-04-12 | 30.11 | $29.43 | 1308 |
| 2024-04-11 | 30.13 | $29.72 | 3731 |
| 2024-04-10 | 30.14 | $29.82 | 5329 |
| 2024-04-09 | 30.14 | $30.03 | 4718 |
| 2024-04-08 | 30.13 | $30.15 | 2800 |
| 2024-04-05 | 30.10 | $30.23 | 5141 |
| 2024-04-04 | 30.08 | $29.89 | 4911 |
| 2024-04-03 | 30.07 | $30.24 | 4400 |
| 2024-04-02 | 30.04 | $30.16 | 1301 |
| 2024-04-01 | 30.01 | $30.35 | 8927 |
| 2024-03-28 | 29.97 | $30.56 | 812 |
| 2024-03-27 | 29.92 | $30.49 | 800 |
| 2024-03-26 | 29.88 | $30.15 | 3400 |
| 2024-03-25 | 29.84 | $30.13 | 2023 |
| 2024-03-22 | 29.80 | $30.29 | 1438 |
| 2024-03-21 | 29.76 | $30.41 | 2417 |
| 2024-03-20 | 29.69 | $30.30 | 4800 |
| 2024-03-19 | 29.62 | $30.14 | 3800 |
| 2024-03-18 | 29.54 | $29.88 | 5112 |
| 2024-03-15 | 29.49 | $29.83 | 1037 |
| 2024-03-14 | 29.43 | $29.84 | 6032 |
| 2024-03-13 | 29.37 | $29.90 | 2714 |
| 2024-03-12 | 29.28 | $29.88 | 2900 |
| 2024-03-11 | 29.21 | $29.68 | 200 |
| 2024-03-08 | 29.15 | $29.73 | 1500 |
| 2024-03-07 | 29.08 | $29.83 | 4719 |
| 2024-03-06 | 29.01 | $29.67 | 5547 |
| 2024-03-05 | 28.94 | $29.51 | 55633 |
| 2024-03-04 | 28.87 | $29.65 | 1200 |
| 2024-03-01 | 28.80 | $29.61 | 5400 |
| 2024-02-29 | 28.73 | $29.55 | 7100 |
| 2024-02-28 | 28.65 | $29.54 | 2626 |
| 2024-02-27 | 28.59 | $29.40 | 3700 |
| 2024-02-26 | 28.52 | $29.39 | 2200 |
| 2024-02-23 | 28.45 | $29.37 | 43643 |
| 2024-02-22 | 28.37 | $29.18 | 5003 |
| 2024-02-21 | 28.31 | $28.77 | 24400 |
| 2024-02-20 | 28.27 | $28.65 | 21900 |
| 2024-02-16 | 28.24 | $28.72 | 6700 |
| 2024-02-15 | 28.19 | $28.80 | 11641 |
| 2024-02-14 | 28.13 | $28.50 | 4406 |
| 2024-02-13 | 28.08 | $28.24 | 4700 |
| 2024-02-12 | 28.04 | $28.38 | 15300 |
| 2024-02-09 | 27.99 | $28.41 | 3800 |
| 2024-02-08 | 27.94 | $28.33 | 4923 |
| 2024-02-07 | 27.89 | $28.46 | 59700 |
| 2024-02-06 | 27.83 | $28.26 | 2205 |
| 2024-02-05 | 27.77 | $28.18 | 5100 |
| 2024-02-02 | 27.72 | $28.27 | 9000 |
| 2024-02-01 | 27.65 | $28.17 | 15413 |
| 2024-01-31 | 27.59 | $28.02 | 14716 |
| 2024-01-30 | 27.55 | $28.24 | 3300 |
| 2024-01-29 | 27.51 | $28.05 | 7642 |
| 2024-01-26 | 27.47 | $27.95 | 23942 |
| 2024-01-25 | 27.44 | $27.91 | 16700 |
| 2024-01-24 | 27.40 | $27.91 | 7900 |
| 2024-01-23 | 27.37 | $27.96 | 2620 |
| 2024-01-22 | 27.33 | $27.95 | 36042 |
| 2024-01-19 | 27.28 | $27.79 | 6440 |
| 2024-01-18 | 27.26 | $27.64 | 12024 |
| 2024-01-17 | 27.24 | $27.38 | 17541 |
| 2024-01-16 | 27.22 | $27.47 | 6608 |
| 2024-01-12 | 27.21 | $27.47 | 5509 |
| 2024-01-11 | 27.22 | $27.40 | 17500 |
| 2024-01-10 | 27.22 | $27.38 | 5000 |
| 2024-01-09 | 27.21 | $27.13 | 2831 |
| 2024-01-08 | 27.20 | $27.21 | 6300 |
| 2024-01-05 | 27.18 | $27.00 | 3400 |
| 2024-01-04 | 27.17 | $27.00 | 4014 |
| 2024-01-03 | 27.17 | $26.99 | 4800 |
| 2024-01-02 | 27.17 | $27.22 | 14737 |
| 2023-12-29 | 27.16 | $27.33 | 5842 |
| 2023-12-28 | 27.14 | $27.30 | 24900 |
| 2023-12-27 | 27.10 | $27.29 | 93335 |
| 2023-12-26 | 27.07 | $27.25 | 5520 |
| 2023-12-22 | 27.04 | $27.18 | 24300 |
| 2023-12-21 | 27.03 | $27.19 | 8800 |
| 2023-12-20 | 27.01 | $26.96 | 12900 |
| 2023-12-19 | 26.99 | $27.34 | 22726 |
| 2023-12-18 | 26.96 | $27.27 | 21502 |
| 2023-12-15 | 26.92 | $27.06 | 98932 |
| 2023-12-14 | 26.89 | $27.25 | 2031 |
| 2023-12-13 | 26.85 | $27.61 | 2447 |
| 2023-12-12 | 26.79 | $27.37 | 38721 |
| 2023-12-11 | 26.73 | $27.19 | 11847 |
| 2023-12-08 | 26.68 | $26.90 | 2948 |
| 2023-12-07 | 26.63 | $26.87 | 5500 |
| 2023-12-06 | 26.58 | $26.87 | 13702 |
| 2023-12-05 | 26.52 | $26.89 | 11800 |
| 2023-12-04 | 26.47 | $27.09 | 19828 |
| 2023-12-01 | 26.40 | $27.03 | 811 |
| 2023-11-30 | 26.32 | $26.84 | 34300 |
| 2023-11-29 | 26.23 | $26.54 | 8003 |
| 2023-11-28 | 26.15 | $26.63 | 5300 |
| 2023-11-27 | 26.06 | $26.81 | 13924 |
| 2023-11-24 | 25.94 | $26.85 | 11214 |
| 2023-11-22 | 25.83 | $26.80 | 7000 |
| 2023-11-21 | 25.73 | $26.66 | 11815 |
| 2023-11-20 | 25.63 | $26.57 | 9739 |
| 2023-11-17 | 25.53 | $26.51 | 4600 |
| 2023-11-16 | 25.44 | $26.48 | 10128 |
| 2023-11-15 | 25.37 | $26.40 | 8525 |
| 2023-11-14 | 25.30 | $26.50 | 9900 |
| 2023-11-13 | 25.25 | $26.19 | 1700 |
| 2023-11-10 | 25.21 | $26.15 | 6814 |
| 2023-11-09 | 25.15 | $25.84 | 21601 |
| 2023-11-08 | 25.11 | $25.86 | 5700 |
| 2023-11-07 | 25.08 | $25.84 | 10038 |
| 2023-11-06 | 25.05 | $25.80 | 14800 |
| 2023-11-03 | 25.02 | $25.78 | 13408 |
| 2023-11-02 | 24.98 | $25.41 | 8400 |
| 2023-11-01 | 24.95 | $25.05 | 224600 |
| 2023-10-31 | 24.94 | $24.89 | 3400 |
| 2023-10-30 | 24.93 | $24.72 | 2312 |
| 2023-10-27 | 24.93 | $24.48 | 60136 |
| 2023-10-26 | 24.96 | $24.70 | 1833 |
| 2023-10-25 | 24.98 | $24.70 | 6643 |
| 2023-10-24 | 24.99 | $24.72 | 4400 |
| 2023-10-23 | 25.01 | $24.59 | 14314 |
| 2023-10-20 | 25.05 | $24.75 | 8207 |
| 2023-10-19 | 25.08 | $24.94 | 4100 |
| 2023-10-18 | 25.11 | $25.17 | 7509 |
| 2023-10-17 | 25.14 | $25.42 | 7000 |
| 2023-10-16 | 25.16 | $25.31 | 193412 |
| 2023-10-13 | 25.19 | $25.04 | 18800 |
| 2023-10-12 | 25.23 | $25.03 | 3025 |
| 2023-10-11 | 25.27 | $25.30 | 15712 |
| 2023-10-10 | 25.30 | $25.27 | 15417 |
| 2023-10-09 | 25.32 | $25.14 | 4636 |
| 2023-10-06 | 25.36 | $24.98 | 14137 |
| 2023-10-05 | 25.39 | $24.88 | 3209 |
| 2023-10-04 | 25.44 | $24.86 | 9500 |
| 2023-10-03 | 25.48 | $24.58 | 2604 |
| 2023-10-02 | 25.53 | $24.77 | 4145 |
| 2023-09-29 | 25.59 | $24.96 | 528 |
| 2023-09-28 | 25.64 | $25.14 | 1300 |
| 2023-09-27 | 25.69 | $25.00 | 12820 |
| 2023-09-26 | 25.74 | $25.08 | 6400 |
| 2023-09-25 | 25.77 | $25.40 | 3400 |
| 2023-09-22 | 25.79 | $25.39 | 2511 |
| 2023-09-21 | 25.80 | $25.46 | 7500 |
| 2023-09-20 | 25.81 | $25.83 | 5048 |
| 2023-09-19 | 25.80 | $25.81 | 4619 |
| 2023-09-18 | 25.78 | $25.83 | 3036 |
| 2023-09-15 | 25.77 | $25.79 | 1500 |
| 2023-09-14 | 25.76 | $25.98 | 500 |
| 2023-09-13 | 25.75 | $25.77 | 500 |
| 2023-09-12 | 25.75 | $25.78 | 2612 |
| 2023-09-11 | 25.76 | $25.81 | 4300 |
| 2023-09-08 | 25.77 | $25.74 | 2500 |
| 2023-09-07 | 25.78 | $25.74 | 7704 |
| 2023-09-06 | 25.80 | $25.64 | 4207 |
| 2023-09-05 | 25.81 | $25.67 | 1913 |
| 2023-09-01 | 25.84 | $26.01 | 3740 |
| 2023-08-31 | 25.83 | $25.94 | 4027 |
| 2023-08-30 | 25.84 | $26.06 | 1800 |
| 2023-08-29 | 25.84 | $25.98 | 10429 |
| 2023-08-28 | 25.85 | $25.82 | 811 |
| 2023-08-25 | 25.87 | $25.73 | 2428 |
| 2023-08-24 | 25.90 | $25.56 | 9100 |
| 2023-08-23 | 25.93 | $25.74 | 7600 |
| 2023-08-22 | 25.97 | $25.54 | 7922 |
| 2023-08-21 | 26.02 | $25.56 | 2528 |
| 2023-08-18 | 26.07 | $25.56 | 3316 |
| 2023-08-17 | 26.12 | $25.47 | 5200 |
| 2023-08-16 | 26.17 | $25.79 | 24800 |
| 2023-08-15 | 26.20 | $25.84 | 2321 |
| 2023-08-14 | 26.23 | $26.08 | 3335 |
| 2023-08-11 | 26.23 | $26.00 | 1200 |
| 2023-08-10 | 26.24 | $25.95 | 27919 |
| 2023-08-09 | 26.25 | $26.01 | 6100 |
| 2023-08-08 | 26.27 | $25.98 | 3700 |
| 2023-08-07 | 26.28 | $26.11 | 206500 |
| 2023-08-04 | 26.28 | $25.84 | 9611 |
| 2023-08-03 | 26.29 | $26.10 | 21600 |
| 2023-08-02 | 26.29 | $26.16 | 2700 |
| 2023-08-01 | 26.30 | $26.20 | 8513 |
| 2023-07-31 | 26.31 | $26.22 | 5500 |
| 2023-07-28 | 26.32 | $26.23 | 41828 |
| 2023-07-27 | 26.31 | $26.18 | 4539 |
| 2023-07-26 | 26.30 | $26.51 | 8700 |
| 2023-07-25 | 26.27 | $26.57 | 4900 |
| 2023-07-24 | 26.24 | $26.62 | 9500 |
| 2023-07-21 | 26.20 | $26.57 | 6909 |
| 2023-07-20 | 26.17 | $26.53 | 8600 |
| 2023-07-19 | 26.14 | $26.37 | 16330 |
| 2023-07-18 | 26.12 | $26.28 | 30300 |
| 2023-07-17 | 26.10 | $26.25 | 7346 |
| 2023-07-14 | 26.09 | $26.15 | 13100 |
| 2023-07-13 | 26.07 | $26.18 | 7309 |
| 2023-07-12 | 26.05 | $26.31 | 3000 |
| 2023-07-11 | 26.01 | $26.27 | 2900 |
| 2023-07-10 | 25.98 | $26.14 | 11000 |
| 2023-07-07 | 25.95 | $26.03 | 80100 |
| 2023-07-06 | 25.92 | $26.10 | 922 |
| 2023-07-05 | 25.88 | $26.22 | 93021 |
| 2023-07-03 | 25.84 | $26.39 | 3100 |
| 2023-06-30 | 25.79 | $26.40 | 9741 |
| 2023-06-29 | 25.72 | $26.14 | 4900 |
| 2023-06-28 | 25.65 | $25.94 | 2500 |
| 2023-06-27 | 25.60 | $26.03 | 7337 |
| 2023-06-26 | 25.55 | $25.93 | 6700 |
| 2023-06-23 | 25.50 | $25.82 | 5210 |
| 2023-06-22 | 25.46 | $25.95 | 5500 |
| 2023-06-21 | 25.43 | $25.96 | 3637 |
| 2023-06-20 | 25.41 | $25.84 | 7437 |
| 2023-06-16 | 25.40 | $26.02 | 53630 |
| 2023-06-15 | 25.38 | $25.98 | 250700 |
| 2023-06-14 | 25.36 | $25.70 | 3200 |
| 2023-06-13 | 25.36 | $25.77 | 5028 |
| 2023-06-12 | 25.36 | $25.63 | 1000 |
| 2023-06-09 | 25.38 | $25.56 | 10000 |
| 2023-06-08 | 25.39 | $25.57 | 13400 |
| 2023-06-07 | 25.41 | $25.43 | 29200 |
| 2023-06-06 | 25.44 | $25.33 | 19800 |
| 2023-06-05 | 25.47 | $25.35 | 119334 |
| 2023-06-02 | 25.51 | $25.45 | 4935 |
| 2023-06-01 | 25.52 | $24.95 | 9400 |
| 2023-05-31 | 25.57 | $24.77 | 16744 |
| 2023-05-30 | 25.63 | $24.89 | 108930 |
| 2023-05-26 | 25.69 | $25.01 | 7300 |
| 2023-05-25 | 25.74 | $24.99 | 6827 |
| 2023-05-24 | 25.78 | $25.09 | 7833 |
| 2023-05-23 | 25.80 | $25.26 | 2000 |
| 2023-05-22 | 25.83 | $25.56 | 105549 |
| 2023-05-19 | 25.86 | $25.67 | 8500 |
| 2023-05-18 | 25.87 | $25.64 | 4800 |
| 2023-05-17 | 25.89 | $25.65 | 3422 |
| 2023-05-16 | 25.91 | $25.61 | 1600 |
| 2023-05-15 | 25.92 | $25.86 | 3800 |
| 2023-05-12 | 25.93 | $25.91 | 6000 |
| 2023-05-11 | 25.92 | $25.86 | 13024 |
| 2023-05-10 | 25.92 | $25.97 | 7300 |
| 2023-05-09 | 25.92 | $25.95 | 20600 |
| 2023-05-08 | 25.91 | $25.99 | 26043 |
| 2023-05-05 | 25.90 | $26.03 | 4300 |
| 2023-05-04 | 25.88 | $25.77 | 6135 |
| 2023-05-03 | 25.88 | $25.86 | 3140 |
| 2023-05-02 | 25.86 | $25.98 | 6840 |
| 2023-05-01 | 25.84 | $26.14 | 3900 |
| 2023-04-28 | 25.81 | $25.95 | 4800 |
| 2023-04-27 | 25.78 | $25.88 | 4600 |
| 2023-04-26 | 25.75 | $25.55 | 5000 |
| 2023-04-25 | 25.72 | $25.85 | 19100 |
| 2023-04-24 | 25.68 | $26.00 | 745 |
| 2023-04-21 | 25.61 | $26.00 | 701 |
| 2023-04-20 | 25.54 | $26.02 | 2200 |
| 2023-04-19 | 25.47 | $25.94 | 1800 |
| 2023-04-18 | 25.44 | $25.95 | 1824 |
| 2023-04-17 | 25.39 | $25.94 | 3300 |
| 2023-04-14 | 25.32 | $25.75 | 17300 |
| 2023-04-13 | 25.28 | $25.95 | 4204 |
| 2023-04-12 | 25.22 | $25.83 | 5411 |
| 2023-04-11 | 25.18 | $25.82 | 3836 |
| 2023-04-10 | 25.12 | $25.75 | 46405 |
| 2023-04-06 | 25.07 | $25.71 | 3204 |
| 2023-04-05 | 25.04 | $25.64 | 4100 |
| 2023-04-04 | 25.03 | $25.48 | 4200 |
| 2023-04-03 | 25.04 | $25.70 | 49300 |
| 2023-03-31 | 25.05 | $25.55 | 1918 |
| 2023-03-30 | 25.07 | $25.32 | 1400 |
| 2023-03-29 | 25.09 | $25.20 | 3900 |
| 2023-03-28 | 25.12 | $25.03 | 2811 |
| 2023-03-27 | 25.16 | $24.93 | 1900 |
| 2023-03-24 | 25.21 | $24.76 | 3000 |
| 2023-03-23 | 25.27 | $24.52 | 900 |
| 2023-03-22 | 25.34 | $24.72 | 533 |
| 2023-03-21 | 25.40 | $25.15 | 10738 |
| 2023-03-20 | 25.45 | $24.99 | 947 |
| 2023-03-17 | 25.52 | $24.56 | 8300 |
| 2023-03-16 | 25.60 | $25.01 | 5022 |
| 2023-03-15 | 25.66 | $24.71 | 3700 |
| 2023-03-14 | 25.73 | $24.97 | 400 |
| 2023-03-13 | 25.80 | $24.66 | 2626 |
| 2023-03-10 | 25.87 | $24.86 | 4324 |
| 2023-03-09 | 25.93 | $25.10 | 8700 |
| 2023-03-08 | 25.98 | $25.43 | 4637 |
| 2023-03-07 | 26.02 | $25.58 | 4000 |
| 2023-03-06 | 26.05 | $25.92 | 39309 |
| 2023-03-03 | 26.06 | $25.92 | 3500 |
| 2023-03-02 | 26.06 | $25.80 | 1500 |
| 2023-03-01 | 26.09 | $25.74 | 2100 |
| 2023-02-28 | 26.12 | $25.82 | 4800 |
| 2023-02-27 | 26.13 | $25.93 | 6800 |
| 2023-02-24 | 26.14 | $25.94 | 2013 |
| 2023-02-23 | 26.16 | $26.00 | 3400 |
| 2023-02-22 | 26.16 | $26.00 | 6709 |
| 2023-02-21 | 26.17 | $26.04 | 2500 |
| 2023-02-17 | 26.16 | $26.37 | 114300 |
| 2023-02-16 | 26.14 | $26.13 | 3400 |
| 2023-02-15 | 26.12 | $26.19 | 2800 |
| 2023-02-14 | 26.10 | $26.11 | 5502 |
| 2023-02-13 | 26.12 | $26.38 | 3500 |
| 2023-02-10 | 26.12 | $26.22 | 31718 |
| 2023-02-09 | 26.14 | $25.95 | 49020 |
| 2023-02-08 | 26.16 | $26.12 | 11942 |
| 2023-02-07 | 26.17 | $26.26 | 115100 |
| 2023-02-06 | 26.17 | $26.14 | 5347 |
| 2023-02-03 | 26.19 | $26.07 | 40100 |
| 2023-02-02 | 26.18 | $26.06 | 4942 |
| 2023-02-01 | 26.19 | $26.23 | 4400 |
| 2023-01-31 | 26.19 | $26.42 | 1030 |
| 2023-01-30 | 26.18 | $26.10 | 3000 |
| 2023-01-27 | 26.20 | $26.09 | 1700 |
| 2023-01-26 | 26.21 | $26.25 | 1300 |
| 2023-01-25 | 26.22 | $26.16 | 3900 |
| 2023-01-24 | 26.24 | $26.05 | 1735 |
| 2023-01-23 | 26.26 | $25.94 | 2604 |
| 2023-01-20 | 26.29 | $25.89 | 2333 |
| 2023-01-19 | 26.31 | $25.73 | 7000 |
| 2023-01-18 | 26.34 | $25.90 | 12233 |
| 2023-01-17 | 26.36 | $26.38 | 3448 |
| 2023-01-13 | 26.36 | $26.53 | 10110 |
| 2023-01-12 | 26.38 | $26.44 | 600 |
| 2023-01-11 | 26.41 | $26.47 | 2717 |
| 2023-01-10 | 26.44 | $26.30 | 3400 |
| 2023-01-09 | 26.46 | $26.25 | 1000 |
| 2023-01-06 | 26.50 | $26.48 | 14700 |
| 2023-01-05 | 26.53 | $25.89 | 3100 |
| 2023-01-04 | 26.58 | $26.25 | 10213 |
| 2023-01-03 | 26.62 | $26.18 | 1249 |
| 2022-12-30 | 26.69 | $26.28 | 12400 |
| 2022-12-29 | 26.74 | $26.46 | 7846 |
| 2022-12-28 | 26.78 | $26.27 | 7531 |
| 2022-12-27 | 26.80 | $26.55 | 17835 |
| 2022-12-23 | 26.81 | $26.50 | 3400 |
| 2022-12-22 | 26.85 | $26.46 | 5522 |
| 2022-12-21 | 26.87 | $26.64 | 6200 |
| 2022-12-20 | 26.88 | $26.29 | 7600 |
| 2022-12-19 | 26.89 | $26.21 | 12729 |
| 2022-12-16 | 26.90 | $26.31 | 112100 |
| 2022-12-15 | 26.89 | $26.50 | 17223 |
| 2022-12-14 | 26.87 | $26.93 | 3236 |
| 2022-12-13 | 26.82 | $26.97 | 7333 |
| 2022-12-12 | 26.77 | $27.03 | 1900 |
| 2022-12-09 | 26.71 | $26.77 | 139800 |
| 2022-12-08 | 26.70 | $27.08 | 4200 |
| 2022-12-07 | 26.63 | $26.95 | 2700 |
| 2022-12-06 | 26.59 | $26.96 | 3748 |
| 2022-12-05 | 26.55 | $27.09 | 4235 |
| 2022-12-02 | 26.48 | $27.47 | 141600 |
| 2022-12-01 | 26.40 | $27.28 | 2400 |
| 2022-11-30 | 26.32 | $27.25 | 5145 |
| 2022-11-29 | 26.26 | $26.78 | 2000 |
| 2022-11-28 | 26.22 | $26.82 | 6700 |
| 2022-11-25 | 26.19 | $27.12 | 800 |
| 2022-11-23 | 26.10 | $26.91 | 1700 |
| 2022-11-22 | 26.02 | $26.83 | 6912 |
| 2022-11-21 | 25.94 | $26.59 | 10000 |
| 2022-11-18 | 25.85 | $26.42 | 1600 |
| 2022-11-17 | 25.76 | $26.09 | 2700 |
| 2022-11-16 | 25.67 | $26.09 | 4600 |
| 2022-11-15 | 25.60 | $25.87 | 21800 |
| 2022-11-14 | 25.54 | $25.91 | 18848 |
| 2022-11-11 | 25.46 | $25.98 | 4700 |
| 2022-11-10 | 25.36 | $26.41 | 14911 |
| 2022-11-09 | 25.25 | $25.87 | 2048 |
| 2022-11-08 | 25.15 | $26.14 | 12818 |
| 2022-11-07 | 25.04 | $26.03 | 11300 |
| 2022-11-04 | 24.93 | $25.83 | 29835 |
| 2022-11-03 | 24.84 | $25.69 | 7800 |
| 2022-11-02 | 24.77 | $25.72 | 3727 |
| 2022-11-01 | 24.73 | $26.05 | 25600 |
| 2022-10-31 | 24.68 | $26.09 | 12200 |
| 2022-10-28 | 24.60 | $26.10 | 10744 |
| 2022-10-27 | 24.50 | $25.45 | 2728 |
| 2022-10-26 | 24.43 | $25.24 | 8900 |
| 2022-10-25 | 24.40 | $25.16 | 9830 |
| 2022-10-24 | 24.35 | $24.94 | 6741 |
| 2022-10-21 | 24.32 | $24.61 | 7100 |
| 2022-10-20 | 24.33 | $24.24 | 12900 |
| 2022-10-19 | 24.38 | $24.59 | 7335 |
| 2022-10-18 | 24.42 | $24.72 | 626 |
| 2022-10-17 | 24.47 | $24.41 | 4624 |
| 2022-10-14 | 24.55 | $23.85 | 3942 |
| 2022-10-13 | 24.65 | $24.32 | 5500 |
| 2022-10-12 | 24.74 | $23.77 | 2800 |
| 2022-10-11 | 24.86 | $23.98 | 4103 |
| 2022-10-10 | 24.97 | $23.92 | 1500 |
| 2022-10-07 | 25.12 | $23.89 | 33922 |
| 2022-10-06 | 25.27 | $24.39 | 57003 |
| 2022-10-05 | 25.38 | $24.84 | 367200 |
| 2022-10-04 | 25.47 | $25.10 | 3509 |
| 2022-10-03 | 25.51 | $24.53 | 6300 |
| 2022-09-30 | 25.59 | $23.95 | 6600 |
| 2022-09-29 | 25.70 | $24.19 | 1432 |
| 2022-09-28 | 25.79 | $24.54 | 14300 |
| 2022-09-27 | 25.88 | $24.18 | 2700 |
| 2022-09-26 | 26.00 | $24.40 | 15100 |
| 2022-09-23 | 26.11 | $24.82 | 17409 |
| 2022-09-22 | 26.23 | $25.24 | 6935 |
| 2022-09-21 | 26.32 | $25.38 | 5200 |
| 2022-09-20 | 26.40 | $25.68 | 1815 |
| 2022-09-19 | 26.47 | $26.05 | 7508 |
| 2022-09-16 | 26.54 | $25.85 | 4500 |
| 2022-09-15 | 26.63 | $26.00 | 1420 |
| 2022-09-14 | 26.71 | $26.19 | 7000 |
| 2022-09-13 | 26.78 | $26.25 | 26600 |
| 2022-09-12 | 26.85 | $26.96 | 5629 |
| 2022-09-09 | 26.87 | $26.81 | 4707 |
| 2022-09-08 | 26.87 | $26.66 | 1540 |
| 2022-09-07 | 26.89 | $26.56 | 198200 |
| 2022-09-06 | 26.89 | $26.05 | 2438 |
| 2022-09-02 | 26.91 | $25.96 | 23500 |
| 2022-09-01 | 26.93 | $26.22 | 3900 |
| 2022-08-31 | 26.93 | $26.06 | 4200 |
| 2022-08-30 | 26.94 | $26.23 | 3909 |
| 2022-08-29 | 26.94 | $26.58 | 4500 |
| 2022-08-26 | 26.93 | $26.66 | 12500 |
| 2022-08-25 | 26.93 | $27.24 | 2500 |
| 2022-08-24 | 26.89 | $27.01 | 2800 |
| 2022-08-23 | 26.84 | $26.92 | 4000 |
| 2022-08-22 | 26.79 | $27.09 | 2312 |
| 2022-08-19 | 26.72 | $27.53 | 203900 |
| 2022-08-18 | 26.62 | $27.62 | 1340 |
| 2022-08-17 | 26.52 | $27.60 | 32200 |
| 2022-08-16 | 26.40 | $27.64 | 3800 |
| 2022-08-15 | 26.29 | $27.52 | 800 |
| 2022-08-12 | 26.16 | $27.38 | 6000 |
| 2022-08-11 | 26.05 | $26.95 | 145100 |
| 2022-08-10 | 25.95 | $26.92 | 1420 |
| 2022-08-09 | 25.85 | $26.62 | 18800 |
| 2022-08-08 | 25.78 | $26.44 | 7444 |
| 2022-08-05 | 25.73 | $26.37 | 39532 |
| 2022-08-04 | 25.68 | $26.25 | 2511 |
| 2022-08-03 | 25.64 | $26.28 | 6816 |
| 2022-08-02 | 25.59 | $26.21 | 4500 |
| 2022-08-01 | 25.55 | $26.40 | 6002 |
| 2022-07-29 | 25.50 | $26.59 | 6200 |
| 2022-07-28 | 25.42 | $26.43 | 4708 |
| 2022-07-27 | 25.36 | $26.06 | 65132 |
| 2022-07-26 | 25.31 | $25.81 | 7000 |
| 2022-07-25 | 25.29 | $25.76 | 2126 |
| 2022-07-22 | 25.27 | $25.60 | 1814 |
| 2022-07-21 | 25.23 | $25.50 | 3148 |
| 2022-07-20 | 25.18 | $25.34 | 25517 |
| 2022-07-19 | 25.14 | $25.40 | 2900 |
| 2022-07-18 | 25.06 | $24.89 | 4700 |
| 2022-07-15 | 25.01 | $25.22 | 4500 |
| 2022-07-14 | 24.98 | $24.85 | 8924 |
| 2022-07-13 | 24.94 | $25.05 | 7200 |
| 2022-07-12 | 24.91 | $25.12 | 1800 |
| 2022-07-11 | 24.91 | $25.39 | 4200 |
| 2022-07-08 | 24.92 | $25.43 | 4814 |
| 2022-07-07 | 24.95 | $25.43 | 69827 |
| 2022-07-06 | 25.01 | $25.40 | 8200 |
| 2022-07-05 | 25.05 | $25.23 | 242500 |
| 2022-07-01 | 25.10 | $25.43 | 1800 |
| 2022-06-30 | 25.15 | $25.14 | 6430 |
| 2022-06-29 | 25.20 | $25.11 | 11000 |
| 2022-06-28 | 25.26 | $25.08 | 27237 |
| 2022-06-27 | 25.33 | $25.37 | 15322 |
| 2022-06-24 | 25.36 | $25.38 | 7600 |
| 2022-06-23 | 25.38 | $24.86 | 76800 |
| 2022-06-22 | 25.42 | $24.57 | 212422 |
| 2022-06-21 | 25.47 | $24.35 | 6100 |
| 2022-06-17 | 25.51 | $23.91 | 14805 |
| 2022-06-16 | 25.58 | $23.93 | 13400 |
| 2022-06-15 | 25.65 | $24.48 | 14600 |
| 2022-06-14 | 25.75 | $24.20 | 9300 |
| 2022-06-13 | 25.84 | $24.35 | 19230 |
| 2022-06-10 | 25.93 | $25.14 | 3621 |
| 2022-06-09 | 25.97 | $25.58 | 15400 |
| 2022-06-08 | 25.98 | $26.04 | 5400 |
| 2022-06-07 | 25.97 | $26.55 | 4241 |
| 2022-06-06 | 25.94 | $26.20 | 20947 |
| 2022-06-03 | 25.96 | $26.24 | 4200 |
| 2022-06-02 | 25.98 | $26.52 | 5200 |
| 2022-06-01 | 26.04 | $26.12 | 10626 |
| 2022-05-31 | 26.07 | $26.26 | 322500 |
| 2022-05-27 | 26.11 | $26.53 | 4347 |
| 2022-05-26 | 26.15 | $26.07 | 10933 |
| 2022-05-25 | 26.26 | $25.68 | 11239 |
| 2022-05-24 | 26.39 | $25.72 | 22100 |
| 2022-05-23 | 26.51 | $25.53 | 7700 |
| 2022-05-20 | 26.66 | $25.20 | 29444 |
| 2022-05-19 | 26.83 | $25.16 | 7316 |
| 2022-05-18 | 27.03 | $25.44 | 8800 |
| 2022-05-17 | 27.22 | $26.38 | 40400 |
| 2022-05-16 | 27.35 | $26.14 | 9700 |
| 2022-05-13 | 27.47 | $26.18 | 14200 |
| 2022-05-12 | 27.58 | $25.78 | 14400 |
| 2022-05-11 | 27.74 | $25.85 | 21535 |
| 2022-05-10 | 27.88 | $25.87 | 12343 |
| 2022-05-09 | 28.02 | $25.86 | 8532 |
| 2022-05-06 | 28.19 | $26.65 | 87300 |
| 2022-05-05 | 28.32 | $26.74 | 7318 |
| 2022-05-04 | 28.44 | $27.54 | 5037 |
| 2022-05-03 | 28.51 | $26.90 | 4800 |
| 2022-05-02 | 28.61 | $26.91 | 7745 |
| 2022-04-29 | 28.71 | $27.31 | 2900 |
| 2022-04-28 | 28.78 | $28.45 | 15100 |
| 2022-04-27 | 28.81 | $28.15 | 11300 |
| 2022-04-26 | 28.85 | $28.18 | 320443 |
| 2022-04-25 | 28.86 | $28.47 | 5700 |
| 2022-04-22 | 28.85 | $28.61 | 11246 |
| 2022-04-21 | 28.82 | $29.13 | 10111 |
| 2022-04-20 | 28.75 | $29.37 | 18531 |
| 2022-04-19 | 28.69 | $28.95 | 4509 |
| 2022-04-18 | 28.64 | $28.44 | 13329 |
| 2022-04-14 | 28.63 | $28.53 | 5200 |
| 2022-04-13 | 28.60 | $28.81 | 3500 |
| 2022-04-12 | 28.54 | $28.68 | 2133 |
| 2022-04-11 | 28.47 | $28.80 | 9202 |
| 2022-04-08 | 28.37 | $29.21 | 8440 |
| 2022-04-07 | 28.25 | $29.25 | 6700 |
| 2022-04-06 | 28.15 | $29.12 | 5106 |
| 2022-04-05 | 28.05 | $28.89 | 2800 |
| 2022-04-04 | 27.93 | $28.89 | 6200 |
| 2022-04-01 | 27.85 | $29.03 | 10338 |
| 2022-03-31 | 27.78 | $28.65 | 5203 |
| 2022-03-30 | 27.72 | $28.97 | 8443 |
| 2022-03-29 | 27.64 | $28.99 | 6044 |
| 2022-03-28 | 27.53 | $28.46 | 5130 |
| 2022-03-25 | 27.46 | $28.14 | 15919 |
| 2022-03-24 | 27.42 | $28.00 | 19100 |
| 2022-03-23 | 27.35 | $27.76 | 5300 |
| 2022-03-22 | 27.28 | $28.17 | 39334 |
| 2022-03-21 | 27.21 | $27.96 | 3632 |
| 2022-03-18 | 27.16 | $28.25 | 9722 |
| 2022-03-17 | 27.09 | $28.00 | 12400 |
| 2022-03-16 | 27.06 | $27.64 | 17900 |
| 2022-03-15 | 27.05 | $27.23 | 5400 |
| 2022-03-14 | 27.04 | $26.84 | 15900 |
| 2022-03-11 | 27.07 | $26.83 | 12443 |
| 2022-03-10 | 27.12 | $27.08 | 4500 |
| 2022-03-09 | 27.19 | $27.13 | 23713 |
| 2022-03-08 | 27.23 | $26.65 | 15419 |
| 2022-03-07 | 27.29 | $27.13 | 121031 |
| 2022-03-04 | 27.33 | $27.66 | 8233 |
| 2022-03-03 | 27.35 | $27.43 | 46515 |
| 2022-03-02 | 27.41 | $27.36 | 38800 |
| 2022-03-01 | 27.45 | $26.88 | 138010 |
| 2022-02-28 | 27.51 | $27.07 | 19838 |
| 2022-02-25 | 27.54 | $27.33 | 46400 |
| 2022-02-24 | 27.53 | $26.67 | 33414 |
| 2022-02-23 | 27.56 | $26.37 | 55500 |
| 2022-02-22 | 27.63 | $26.70 | 7900 |
| 2022-02-18 | 27.70 | $26.90 | 20106 |
| 2022-02-17 | 27.75 | $26.95 | 128632 |
| 2022-02-16 | 27.81 | $27.34 | 13300 |
| 2022-02-15 | 27.87 | $27.35 | 7000 |
| 2022-02-14 | 27.94 | $27.16 | 65400 |
| 2022-02-11 | 28.03 | $27.35 | 14323 |
| 2022-02-10 | 28.14 | $27.80 | 12209 |
| 2022-02-09 | 28.24 | $28.49 | 67700 |
| 2022-02-08 | 28.31 | $27.94 | 8741 |
| 2022-02-07 | 28.39 | $27.84 | 5800 |
| 2022-02-04 | 28.49 | $27.97 | 17748 |
| 2022-02-03 | 28.61 | $28.16 | 154300 |
| 2022-02-02 | 28.72 | $28.53 | 21639 |
| 2022-02-01 | 28.85 | $28.10 | 12900 |
| 2022-01-31 | 29.00 | $28.18 | 14200 |
| 2022-01-28 | 29.18 | $27.75 | 4700 |
| 2022-01-27 | 29.38 | $27.08 | 9200 |
| 2022-01-26 | 29.61 | $27.32 | 16747 |
| 2022-01-25 | 29.82 | $27.68 | 21248 |
| 2022-01-24 | 30.01 | $28.05 | 16500 |
| 2022-01-21 | 30.15 | $27.95 | 30643 |
| 2022-01-20 | 30.30 | $28.15 | 12200 |
| 2022-01-19 | 30.42 | $28.50 | 24500 |
| 2022-01-18 | 30.51 | $28.71 | 10400 |
| 2022-01-14 | 30.61 | $29.00 | 18941 |
| 2022-01-13 | 30.70 | $29.55 | 11500 |
| 2022-01-12 | 30.77 | $29.89 | 56800 |
| 2022-01-11 | 30.80 | $29.82 | 7400 |
| 2022-01-10 | 30.85 | $29.56 | 23800 |
| 2022-01-07 | 30.92 | $29.85 | 11915 |
| 2022-01-06 | 30.95 | $30.36 | 30400 |
| 2022-01-05 | 30.97 | $30.40 | 21200 |
| 2022-01-04 | 30.99 | $31.10 | 36524 |
| 2022-01-03 | 30.95 | $31.06 | 15814 |
| 2021-12-31 | 30.89 | $31.77 | 26922 |
| 2021-12-30 | 30.81 | $31.70 | 14900 |
| 2021-12-29 | 30.69 | $31.73 | 24000 |
| 2021-12-28 | 30.59 | $31.54 | 11200 |
| 2021-12-27 | 30.54 | $31.49 | 15630 |
| 2021-12-23 | 30.46 | $30.96 | 28700 |
| 2021-12-22 | 30.44 | $30.88 | 16739 |
| 2021-12-21 | 30.41 | $30.54 | 11235 |
| 2021-12-20 | 30.40 | $30.33 | 30723 |
| 2021-12-17 | 30.41 | $30.58 | 7824 |
| 2021-12-16 | 30.41 | $30.91 | 153300 |
| 2021-12-15 | 30.38 | $30.94 | 11641 |
| 2021-12-14 | 30.36 | $30.43 | 14032 |
| 2021-12-13 | 30.36 | $30.93 | 6743 |
| 2021-12-10 | 30.32 | $30.87 | 26521 |
| 2021-12-09 | 30.28 | $30.52 | 14933 |
| 2021-12-08 | 30.26 | $30.80 | 6243 |
| 2021-12-07 | 30.22 | $30.72 | 7701 |
| 2021-12-06 | 30.19 | $30.21 | 37500 |
| 2021-12-03 | 30.18 | $30.00 | 10900 |
| 2021-12-02 | 30.18 | $30.07 | 9800 |
| 2021-12-01 | 30.17 | $29.44 | 9600 |
| 2021-11-30 | 30.20 | $29.71 | 6400 |
| 2021-11-29 | 30.20 | $30.40 | 20200 |
| 2021-11-26 | 30.17 | $29.97 | 10800 |
| 2021-11-24 | 30.16 | $30.51 | 4800 |
| 2021-11-23 | 30.10 | $30.39 | 14700 |
| 2021-11-22 | 30.06 | $30.33 | 2100 |
| 2021-11-19 | 30.02 | $30.46 | 115000 |
| 2021-11-18 | 29.98 | $30.49 | 7100 |
| 2021-11-17 | 29.92 | $30.48 | 4928 |
| 2021-11-16 | 29.85 | $30.53 | 3100 |
| 2021-11-15 | 29.77 | $30.30 | 8110 |
| 2021-11-12 | 29.70 | $30.29 | 4221 |
| 2021-11-11 | 29.62 | $30.04 | 2500 |
| 2021-11-10 | 29.54 | $30.03 | 8600 |
| 2021-11-09 | 29.43 | $30.12 | 13941 |
| 2021-11-08 | 29.31 | $30.06 | 18536 |
| 2021-11-05 | 29.20 | $29.97 | 14400 |
| 2021-11-04 | 29.10 | $30.03 | 17400 |
| 2021-11-03 | 29.00 | $29.94 | 88600 |
| 2021-11-02 | 28.90 | $30.01 | 9703 |
| 2021-11-01 | 28.79 | $29.68 | 36400 |
| 2021-10-29 | 28.68 | $29.83 | 4000 |
| 2021-10-28 | 28.58 | $29.75 | 40903 |
| 2021-10-27 | 28.47 | $29.31 | 10740 |
| 2021-10-26 | 28.40 | $29.59 | 9900 |
| 2021-10-25 | 28.31 | $29.56 | 2800 |
| 2021-10-22 | 28.26 | $29.53 | 9600 |
| 2021-10-21 | 28.22 | $29.31 | 6800 |
| 2021-10-20 | 28.20 | $29.12 | 2329 |
| 2021-10-19 | 28.18 | $28.97 | 6225 |
| 2021-10-18 | 28.15 | $28.83 | 6122 |
| 2021-10-15 | 28.13 | $28.64 | 8803 |
| 2021-10-14 | 28.15 | $28.51 | 3100 |
| 2021-10-13 | 28.18 | $27.93 | 19100 |
| 2021-10-12 | 28.25 | $27.71 | 20534 |
| 2021-10-11 | 28.32 | $27.77 | 7105 |
| 2021-10-08 | 28.38 | $27.99 | 11300 |
| 2021-10-07 | 28.45 | $28.09 | 4800 |
| 2021-10-06 | 28.51 | $27.86 | 6211 |
| 2021-10-05 | 28.60 | $27.79 | 4700 |
| 2021-10-04 | 28.68 | $27.42 | 51516 |
| 2021-10-01 | 28.80 | $27.84 | 20641 |
| 2021-09-30 | 28.90 | $27.54 | 14528 |
| 2021-09-29 | 29.01 | $27.95 | 2100 |
| 2021-09-28 | 29.09 | $27.89 | 12840 |
| 2021-09-27 | 29.18 | $28.48 | 4414 |
| 2021-09-24 | 29.23 | $28.80 | 9725 |
| 2021-09-23 | 29.26 | $28.88 | 3100 |
| 2021-09-22 | 29.28 | $28.62 | 14128 |
| 2021-09-21 | 29.31 | $28.50 | 10421 |
| 2021-09-20 | 29.34 | $28.45 | 30700 |
| 2021-09-17 | 29.37 | $28.93 | 11700 |
| 2021-09-16 | 29.37 | $29.18 | 6400 |
| 2021-09-15 | 29.35 | $29.29 | 40822 |
| 2021-09-14 | 29.33 | $29.04 | 12800 |
| 2021-09-13 | 29.34 | $29.12 | 3600 |
| 2021-09-10 | 29.34 | $29.26 | 5000 |
| 2021-09-09 | 29.33 | $29.36 | 33100 |
| 2021-09-08 | 29.30 | $29.56 | 8118 |
| 2021-09-07 | 29.27 | $29.53 | 6821 |
| 2021-09-03 | 29.23 | $29.86 | 37700 |
| 2021-09-02 | 29.18 | $29.80 | 8000 |
| 2021-09-01 | 29.13 | $29.68 | 17618 |
| 2021-08-31 | 29.08 | $29.62 | 3124 |
| 2021-08-30 | 29.04 | $29.65 | 7322 |
| 2021-08-27 | 28.99 | $29.50 | 2143 |
| 2021-08-26 | 28.94 | $29.30 | 7538 |
| 2021-08-25 | 28.90 | $29.37 | 26900 |
| 2021-08-24 | 28.84 | $29.20 | 24300 |
| 2021-08-23 | 28.79 | $29.16 | 4500 |
| 2021-08-20 | 28.74 | $29.03 | 5231 |
| 2021-08-19 | 28.71 | $28.81 | 5022 |
| 2021-08-18 | 28.66 | $28.76 | 10200 |
| 2021-08-17 | 28.62 | $29.00 | 4208 |
| 2021-08-16 | 28.55 | $29.26 | 3313 |
| 2021-08-13 | 28.44 | $29.06 | 22839 |
| 2021-08-12 | 28.37 | $28.99 | 2141 |
| 2021-08-11 | 28.31 | $28.93 | 2200 |
| 2021-08-10 | 28.24 | $28.81 | 5600 |
| 2021-08-09 | 28.19 | $28.80 | 3100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
37.63
2026-08-06
Close Price
$38.01
Vol: 319
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.56
Average
30.39
Maximum
37.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 37.63 | $38.01 | 319 |
| 2026-08-05 | 37.59 | $38.11 | 2617 |
| 2026-08-04 | 37.54 | $38.03 | 3800 |
| 2026-08-03 | 37.49 | $37.82 | 5938 |
| 2026-07-31 | 37.45 | $37.75 | 1424 |
| 2026-07-30 | 37.42 | $37.70 | 2200 |
| 2026-07-29 | 37.39 | $37.45 | 3723 |
| 2026-07-28 | 37.39 | $38.14 | 11744 |
| 2026-07-27 | 37.31 | $37.99 | 1224 |
| 2026-07-24 | 37.24 | $37.92 | 6400 |
| 2026-07-23 | 37.17 | $37.53 | 4721 |
| 2026-07-22 | 37.13 | $37.72 | 7400 |
| 2026-07-21 | 37.06 | $37.50 | 3712 |
| 2026-07-20 | 37.02 | $37.39 | 19336 |
| 2026-07-17 | 36.98 | $37.62 | 1110 |
| 2026-07-16 | 36.91 | $37.71 | 900 |
| 2026-07-15 | 36.83 | $37.14 | 3400 |
| 2026-07-14 | 36.80 | $37.17 | 4300 |
| 2026-07-13 | 36.76 | $37.16 | 3313 |
| 2026-07-10 | 36.71 | $37.12 | 4300 |
| 2026-07-09 | 36.67 | $36.97 | 1639 |
| 2026-07-08 | 36.64 | $37.07 | 1300 |
| 2026-07-07 | 36.59 | $37.32 | 2107 |
| 2026-07-06 | 36.52 | $37.02 | 6000 |
| 2026-07-02 | 36.46 | $36.90 | 5800 |
| 2026-07-01 | 36.42 | $36.50 | 4531 |
| 2026-06-30 | 36.41 | $36.54 | 11900 |
| 2026-06-29 | 36.40 | $36.49 | 56200 |
| 2026-06-26 | 36.39 | $36.76 | 2703 |
| 2026-06-25 | 36.35 | $36.74 | 7800 |
| 2026-06-24 | 36.31 | $36.70 | 1300 |
| 2026-06-23 | 36.26 | $36.67 | 3100 |
| 2026-06-22 | 36.22 | $36.41 | 1600 |
| 2026-06-18 | 36.20 | $36.18 | 3400 |
| 2026-06-17 | 36.20 | $36.26 | 3600 |
| 2026-06-16 | 36.20 | $36.64 | 1700 |
| 2026-06-15 | 36.15 | $36.46 | 9513 |
| 2026-06-12 | 36.12 | $36.60 | 4346 |
| 2026-06-11 | 36.07 | $36.31 | 4631 |
| 2026-06-10 | 36.04 | $36.16 | 3961 |
| 2026-06-09 | 36.03 | $36.04 | 5400 |
| 2026-06-08 | 36.03 | $35.58 | 4100 |
| 2026-06-05 | 36.08 | $35.93 | 2300 |
| 2026-06-04 | 36.09 | $35.78 | 4027 |
| 2026-06-03 | 36.13 | $35.57 | 5841 |
| 2026-06-02 | 36.19 | $35.42 | 11200 |
| 2026-06-01 | 36.27 | $35.27 | 4806 |
| 2026-05-29 | 36.37 | $35.72 | 38800 |
| 2026-05-28 | 36.44 | $36.05 | 3230 |
| 2026-05-27 | 36.48 | $36.25 | 1900 |
| 2026-05-26 | 36.51 | $36.59 | 1100 |
| 2026-05-22 | 36.50 | $36.58 | 2200 |
| 2026-05-21 | 36.49 | $36.39 | 12759 |
| 2026-05-20 | 36.50 | $36.62 | 8500 |
| 2026-05-19 | 36.49 | $36.54 | 95039 |
| 2026-05-18 | 36.48 | $36.66 | 6036 |
| 2026-05-15 | 36.46 | $36.37 | 2400 |
| 2026-05-14 | 36.47 | $36.76 | 1467 |
| 2026-05-13 | 36.44 | $36.66 | 7079 |
| 2026-05-12 | 36.42 | $36.60 | 2531 |
| 2026-05-11 | 36.40 | $36.37 | 6700 |
| 2026-05-08 | 36.40 | $36.28 | 5600 |
| 2026-05-07 | 36.42 | $36.43 | 1200 |
| 2026-05-06 | 36.42 | $36.80 | 71900 |
| 2026-05-05 | 36.37 | $36.88 | 3411 |
| 2026-05-04 | 36.32 | $36.74 | 2033 |
| 2026-05-01 | 36.28 | $36.90 | 1419 |
| 2026-04-30 | 36.21 | $37.03 | 1800 |
| 2026-04-29 | 36.13 | $36.43 | 1800 |
| 2026-04-28 | 36.09 | $36.55 | 5120 |
| 2026-04-27 | 36.05 | $36.42 | 2800 |
| 2026-04-24 | 36.01 | $36.39 | 4059 |
| 2026-04-23 | 35.97 | $36.60 | 4533 |
| 2026-04-22 | 35.90 | $36.27 | 945 |
| 2026-04-21 | 35.86 | $36.44 | 1629 |
| 2026-04-20 | 35.80 | $36.68 | 4600 |
| 2026-04-17 | 35.71 | $36.67 | 6682 |
| 2026-04-16 | 35.61 | $36.12 | 9431 |
| 2026-04-15 | 35.55 | $36.35 | 5500 |
| 2026-04-14 | 35.47 | $36.58 | 5836 |
| 2026-04-13 | 35.35 | $36.39 | 4825 |
| 2026-04-10 | 35.24 | $36.13 | 2000 |
| 2026-04-09 | 35.15 | $36.42 | 1621 |
| 2026-04-08 | 35.01 | $36.18 | 2100 |
| 2026-04-07 | 34.89 | $35.00 | 8500 |
| 2026-04-06 | 34.88 | $35.05 | 5500 |
| 2026-04-02 | 34.86 | $34.94 | 7900 |
| 2026-04-01 | 34.85 | $34.95 | 8915 |
| 2026-03-31 | 34.84 | $34.57 | 2839 |
| 2026-03-30 | 34.87 | $33.71 | 5007 |
| 2026-03-27 | 34.99 | $33.86 | 5500 |
| 2026-03-26 | 35.11 | $34.25 | 11705 |
| 2026-03-25 | 35.20 | $34.75 | 49034 |
| 2026-03-24 | 35.25 | $34.53 | 6217 |
| 2026-03-23 | 35.33 | $34.39 | 5000 |
| 2026-03-20 | 35.42 | $34.07 | 10200 |
| 2026-03-19 | 35.57 | $34.50 | 3915 |
| 2026-03-18 | 35.68 | $34.65 | 2900 |
| 2026-03-17 | 35.79 | $35.08 | 5300 |
| 2026-03-16 | 35.86 | $35.00 | 11100 |
| 2026-03-13 | 35.95 | $34.85 | 21927 |
| 2026-03-12 | 36.07 | $34.89 | 60805 |
| 2026-03-11 | 36.19 | $35.30 | 2303 |
| 2026-03-10 | 36.29 | $35.46 | 1002 |
| 2026-03-09 | 36.37 | $35.65 | 2813 |
| 2026-03-06 | 36.45 | $35.47 | 18200 |
| 2026-03-05 | 36.55 | $35.94 | 2930 |
| 2026-03-04 | 36.62 | $36.59 | 6300 |
| 2026-03-03 | 36.62 | $36.48 | 1700 |
| 2026-03-02 | 36.63 | $36.90 | 2500 |
| 2026-02-27 | 36.61 | $36.65 | 18500 |
| 2026-02-26 | 36.60 | $36.95 | 11146 |
| 2026-02-25 | 36.56 | $36.76 | 21700 |
| 2026-02-24 | 36.54 | $36.69 | 4400 |
| 2026-02-23 | 36.53 | $36.54 | 3400 |
| 2026-02-20 | 36.53 | $37.00 | 22014 |
| 2026-02-19 | 36.48 | $36.76 | 4700 |
| 2026-02-18 | 36.45 | $36.86 | 4200 |
| 2026-02-17 | 36.40 | $36.69 | 16000 |
| 2026-02-13 | 36.37 | $36.84 | 15525 |
| 2026-02-12 | 36.33 | $36.49 | 14800 |
| 2026-02-11 | 36.31 | $36.96 | 9100 |
| 2026-02-10 | 36.24 | $37.22 | 7734 |
| 2026-02-09 | 36.14 | $37.41 | 33100 |
| 2026-02-06 | 36.00 | $37.26 | 10800 |
| 2026-02-05 | 35.87 | $36.41 | 9837 |
| 2026-02-04 | 35.81 | $35.96 | 14200 |
| 2026-02-03 | 35.80 | $36.19 | 110200 |
| 2026-02-02 | 35.76 | $36.22 | 11106 |
| 2026-01-30 | 35.71 | $35.80 | 5625 |
| 2026-01-29 | 35.70 | $35.79 | 4219 |
| 2026-01-28 | 35.69 | $35.67 | 4737 |
| 2026-01-27 | 35.69 | $35.77 | 9203 |
| 2026-01-26 | 35.68 | $35.69 | 10400 |
| 2026-01-23 | 35.68 | $35.56 | 5100 |
| 2026-01-22 | 35.69 | $35.82 | 3012 |
| 2026-01-21 | 35.68 | $35.92 | 8747 |
| 2026-01-20 | 35.65 | $35.58 | 32500 |
| 2026-01-16 | 35.66 | $36.35 | 40845 |
| 2026-01-15 | 35.59 | $36.21 | 3300 |
| 2026-01-14 | 35.52 | $35.92 | 7126 |
| 2026-01-13 | 35.48 | $35.86 | 10200 |
| 2026-01-12 | 35.44 | $35.92 | 35100 |
| 2026-01-09 | 35.39 | $35.83 | 7000 |
| 2026-01-08 | 35.35 | $35.71 | 26000 |
| 2026-01-07 | 35.31 | $35.50 | 16740 |
| 2026-01-06 | 35.29 | $35.83 | 1808 |
| 2026-01-05 | 35.23 | $35.73 | 2737 |
| 2026-01-02 | 35.18 | $35.28 | 2800 |
| 2025-12-31 | 35.17 | $35.03 | 1719 |
| 2025-12-30 | 35.18 | $35.34 | 4800 |
| 2025-12-29 | 35.17 | $35.46 | 5120 |
| 2025-12-26 | 35.14 | $35.54 | 1825 |
| 2025-12-24 | 35.09 | $35.59 | 328 |
| 2025-12-23 | 35.04 | $35.49 | 8900 |
| 2025-12-22 | 35.00 | $35.43 | 2000 |
| 2025-12-19 | 34.95 | $35.15 | 4500 |
| 2025-12-18 | 34.93 | $34.90 | 6300 |
| 2025-12-17 | 34.93 | $34.88 | 3000 |
| 2025-12-16 | 34.94 | $35.01 | 3900 |
| 2025-12-15 | 34.93 | $35.23 | 7600 |
| 2025-12-12 | 34.90 | $35.12 | 17808 |
| 2025-12-11 | 34.87 | $35.34 | 25912 |
| 2025-12-10 | 34.82 | $34.90 | 6700 |
| 2025-12-09 | 34.82 | $34.74 | 4347 |
| 2025-12-08 | 34.82 | $34.87 | 4700 |
| 2025-12-05 | 34.82 | $35.10 | 1600 |
| 2025-12-04 | 34.79 | $35.17 | 2719 |
| 2025-12-03 | 34.75 | $34.99 | 16915 |
| 2025-12-02 | 34.72 | $34.84 | 6530 |
| 2025-12-01 | 34.71 | $34.93 | 11300 |
| 2025-11-28 | 34.69 | $35.27 | 1525 |
| 2025-11-26 | 34.63 | $35.13 | 4941 |
| 2025-11-25 | 34.58 | $34.87 | 5318 |
| 2025-11-24 | 34.54 | $34.31 | 4200 |
| 2025-11-21 | 34.57 | $34.18 | 3600 |
| 2025-11-20 | 34.61 | $33.85 | 5900 |
| 2025-11-19 | 34.69 | $34.10 | 7101 |
| 2025-11-18 | 34.75 | $34.26 | 5919 |
| 2025-11-17 | 34.80 | $34.31 | 3200 |
| 2025-11-14 | 34.86 | $34.72 | 16600 |
| 2025-11-13 | 34.87 | $34.85 | 22600 |
| 2025-11-12 | 34.87 | $35.36 | 16626 |
| 2025-11-11 | 34.82 | $35.25 | 260121 |
| 2025-11-10 | 34.78 | $35.16 | 8338 |
| 2025-11-07 | 34.74 | $34.94 | 12629 |
| 2025-11-06 | 34.72 | $34.58 | 9500 |
| 2025-11-05 | 34.73 | $34.63 | 56500 |
| 2025-11-04 | 34.74 | $34.50 | 5615 |
| 2025-11-03 | 34.77 | $34.51 | 9300 |
| 2025-10-31 | 34.79 | $34.54 | 6100 |
| 2025-10-30 | 34.82 | $34.54 | 12312 |
| 2025-10-29 | 34.85 | $34.51 | 3000 |
| 2025-10-28 | 34.88 | $34.66 | 6227 |
| 2025-10-27 | 34.91 | $34.91 | 11600 |
| 2025-10-24 | 34.91 | $34.83 | 15400 |
| 2025-10-23 | 34.91 | $34.84 | 28200 |
| 2025-10-22 | 34.92 | $34.86 | 141818 |
| 2025-10-21 | 34.93 | $35.01 | 6700 |
| 2025-10-20 | 34.92 | $34.91 | 5100 |
| 2025-10-17 | 34.92 | $34.58 | 9817 |
| 2025-10-16 | 34.96 | $34.28 | 6822 |
| 2025-10-15 | 35.03 | $34.97 | 3606 |
| 2025-10-14 | 35.04 | $35.12 | 5200 |
| 2025-10-13 | 35.03 | $34.78 | 6047 |
| 2025-10-10 | 35.05 | $34.78 | 3000 |
| 2025-10-09 | 35.08 | $34.94 | 1800 |
| 2025-10-08 | 35.10 | $35.24 | 6700 |
| 2025-10-07 | 35.08 | $35.27 | 2900 |
| 2025-10-06 | 35.06 | $35.18 | 4924 |
| 2025-10-03 | 35.05 | $35.21 | 5725 |
| 2025-10-02 | 35.03 | $35.14 | 8208 |
| 2025-10-01 | 35.02 | $35.21 | 4600 |
| 2025-09-30 | 35.00 | $35.46 | 14938 |
| 2025-09-29 | 34.95 | $35.22 | 11100 |
| 2025-09-26 | 34.92 | $35.18 | 9600 |
| 2025-09-25 | 34.90 | $34.86 | 11800 |
| 2025-09-24 | 34.90 | $35.03 | 6300 |
| 2025-09-23 | 34.89 | $34.97 | 3600 |
| 2025-09-22 | 34.88 | $34.82 | 17600 |
| 2025-09-19 | 34.89 | $34.75 | 8700 |
| 2025-09-18 | 34.90 | $34.78 | 10000 |
| 2025-09-17 | 34.91 | $34.73 | 10300 |
| 2025-09-16 | 34.93 | $34.56 | 122300 |
| 2025-09-15 | 34.97 | $34.81 | 3003 |
| 2025-09-12 | 34.99 | $35.10 | 40400 |
| 2025-09-11 | 34.98 | $35.28 | 247800 |
| 2025-09-10 | 34.94 | $34.74 | 27900 |
| 2025-09-09 | 34.97 | $34.97 | 15844 |
| 2025-09-08 | 34.96 | $34.99 | 148100 |
| 2025-09-05 | 34.96 | $34.90 | 167438 |
| 2025-09-04 | 34.97 | $35.17 | 4500 |
| 2025-09-03 | 34.95 | $34.96 | 9136 |
| 2025-09-02 | 34.95 | $34.89 | 1524 |
| 2025-08-29 | 34.95 | $35.02 | 4744 |
| 2025-08-28 | 34.94 | $34.97 | 2400 |
| 2025-08-27 | 34.94 | $35.10 | 6240 |
| 2025-08-26 | 34.93 | $35.02 | 3348 |
| 2025-08-25 | 34.92 | $34.99 | 7018 |
| 2025-08-22 | 34.91 | $35.28 | 3500 |
| 2025-08-21 | 34.87 | $35.22 | 3431 |
| 2025-08-20 | 34.83 | $35.39 | 3300 |
| 2025-08-19 | 34.77 | $35.01 | 1800 |
| 2025-08-18 | 34.75 | $34.74 | 4100 |
| 2025-08-15 | 34.75 | $34.83 | 10500 |
| 2025-08-14 | 34.74 | $34.93 | 1515 |
| 2025-08-13 | 34.72 | $34.98 | 3132 |
| 2025-08-12 | 34.69 | $34.82 | 6728 |
| 2025-08-11 | 34.68 | $34.90 | 3100 |
| 2025-08-08 | 34.66 | $34.95 | 14100 |
| 2025-08-07 | 34.63 | $34.80 | 3400 |
| 2025-08-06 | 34.61 | $34.93 | 10737 |
| 2025-08-05 | 34.57 | $34.74 | 86100 |
| 2025-08-04 | 34.56 | $34.73 | 13513 |
| 2025-08-01 | 34.54 | $34.32 | 6600 |
| 2025-07-31 | 34.56 | $34.40 | 3800 |
| 2025-07-30 | 34.58 | $34.49 | 4400 |
| 2025-07-29 | 34.59 | $34.55 | 3410 |
| 2025-07-28 | 34.59 | $34.36 | 6100 |
| 2025-07-25 | 34.61 | $34.73 | 3800 |
| 2025-07-24 | 34.60 | $34.59 | 5000 |
| 2025-07-23 | 34.60 | $34.54 | 1849 |
| 2025-07-22 | 34.61 | $34.57 | 5100 |
| 2025-07-21 | 34.61 | $34.33 | 10918 |
| 2025-07-18 | 34.64 | $34.38 | 40131 |
| 2025-07-17 | 34.67 | $34.37 | 12017 |
| 2025-07-16 | 34.70 | $34.36 | 8405 |
| 2025-07-15 | 34.74 | $34.20 | 9034 |
| 2025-07-14 | 34.80 | $34.69 | 3205 |
| 2025-07-11 | 34.81 | $34.46 | 128200 |
| 2025-07-10 | 34.84 | $34.60 | 9107 |
| 2025-07-09 | 34.87 | $34.70 | 3932 |
| 2025-07-08 | 34.89 | $34.67 | 9400 |
| 2025-07-07 | 34.91 | $34.94 | 4824 |
| 2025-07-03 | 34.91 | $35.02 | 22700 |
| 2025-07-02 | 34.90 | $34.70 | 6100 |
| 2025-07-01 | 34.92 | $35.11 | 32300 |
| 2025-06-30 | 34.90 | $35.11 | 25400 |
| 2025-06-27 | 34.87 | $34.79 | 21538 |
| 2025-06-26 | 34.88 | $34.61 | 11208 |
| 2025-06-25 | 34.91 | $34.57 | 1635 |
| 2025-06-24 | 34.95 | $35.08 | 9640 |
| 2025-06-23 | 34.93 | $35.08 | 5009 |
| 2025-06-20 | 34.92 | $34.67 | 18642 |
| 2025-06-18 | 34.94 | $34.54 | 5500 |
| 2025-06-17 | 34.99 | $34.64 | 9348 |
| 2025-06-16 | 35.02 | $34.72 | 5800 |
| 2025-06-13 | 35.05 | $34.75 | 34900 |
| 2025-06-12 | 35.08 | $35.02 | 4300 |
| 2025-06-11 | 35.09 | $34.74 | 7541 |
| 2025-06-10 | 35.13 | $34.81 | 5900 |
| 2025-06-09 | 35.16 | $34.84 | 15728 |
| 2025-06-06 | 35.20 | $35.33 | 6843 |
| 2025-06-05 | 35.18 | $35.13 | 109700 |
| 2025-06-04 | 35.19 | $35.27 | 12723 |
| 2025-06-03 | 35.18 | $35.52 | 24000 |
| 2025-06-02 | 35.14 | $35.60 | 12148 |
| 2025-05-30 | 35.09 | $35.53 | 3000 |
| 2025-05-29 | 35.05 | $35.22 | 13935 |
| 2025-05-28 | 35.03 | $35.11 | 41926 |
| 2025-05-27 | 35.02 | $35.35 | 75741 |
| 2025-05-23 | 34.99 | $35.03 | 20900 |
| 2025-05-22 | 34.98 | $35.02 | 3300 |
| 2025-05-21 | 34.98 | $35.22 | 5100 |
| 2025-05-20 | 34.96 | $35.59 | 24200 |
| 2025-05-19 | 34.89 | $35.72 | 11720 |
| 2025-05-16 | 34.80 | $35.53 | 21723 |
| 2025-05-15 | 34.72 | $35.18 | 10000 |
| 2025-05-14 | 34.68 | $34.43 | 14200 |
| 2025-05-13 | 34.70 | $34.60 | 8400 |
| 2025-05-12 | 34.71 | $34.80 | 12829 |
| 2025-05-09 | 34.70 | $34.98 | 9839 |
| 2025-05-08 | 34.67 | $34.98 | 5000 |
| 2025-05-07 | 34.64 | $35.27 | 25107 |
| 2025-05-06 | 34.58 | $35.13 | 129800 |
| 2025-05-05 | 34.52 | $35.11 | 12224 |
| 2025-05-02 | 34.45 | $35.10 | 15741 |
| 2025-05-01 | 34.39 | $34.70 | 15300 |
| 2025-04-30 | 34.35 | $34.94 | 9500 |
| 2025-04-29 | 34.29 | $34.62 | 2600 |
| 2025-04-28 | 34.26 | $34.42 | 6400 |
| 2025-04-25 | 34.24 | $34.22 | 5600 |
| 2025-04-24 | 34.24 | $34.36 | 8528 |
| 2025-04-23 | 34.23 | $34.22 | 7700 |
| 2025-04-22 | 34.23 | $34.29 | 8902 |
| 2025-04-21 | 34.23 | $33.50 | 25845 |
| 2025-04-17 | 34.30 | $34.27 | 18600 |
| 2025-04-16 | 34.31 | $34.08 | 18800 |
| 2025-04-15 | 34.33 | $34.42 | 15646 |
| 2025-04-14 | 34.32 | $34.41 | 2338 |
| 2025-04-11 | 34.31 | $33.98 | 5700 |
| 2025-04-10 | 34.34 | $33.44 | 39400 |
| 2025-04-09 | 34.44 | $34.03 | 20903 |
| 2025-04-08 | 34.48 | $32.05 | 27743 |
| 2025-04-07 | 34.74 | $32.19 | 34639 |
| 2025-04-04 | 35.01 | $32.55 | 126946 |
| 2025-04-03 | 35.27 | $34.95 | 28200 |
| 2025-04-02 | 35.30 | $35.95 | 28900 |
| 2025-04-01 | 35.23 | $35.66 | 11500 |
| 2025-03-31 | 35.19 | $35.54 | 15600 |
| 2025-03-28 | 35.15 | $35.12 | 1210 |
| 2025-03-27 | 35.15 | $35.46 | 1400 |
| 2025-03-26 | 35.12 | $35.56 | 7802 |
| 2025-03-25 | 35.07 | $35.50 | 8630 |
| 2025-03-24 | 35.03 | $35.50 | 4038 |
| 2025-03-21 | 34.98 | $34.83 | 2500 |
| 2025-03-20 | 34.99 | $35.05 | 2500 |
| 2025-03-19 | 34.99 | $35.12 | 1600 |
| 2025-03-18 | 34.97 | $34.80 | 4038 |
| 2025-03-17 | 34.99 | $35.02 | 536 |
| 2025-03-14 | 34.99 | $34.46 | 2300 |
| 2025-03-13 | 35.05 | $33.86 | 5600 |
| 2025-03-12 | 35.17 | $34.16 | 12000 |
| 2025-03-11 | 35.28 | $34.28 | 4834 |
| 2025-03-10 | 35.38 | $34.54 | 1933 |
| 2025-03-07 | 35.47 | $34.99 | 1642 |
| 2025-03-06 | 35.52 | $35.03 | 12625 |
| 2025-03-05 | 35.57 | $35.65 | 3900 |
| 2025-03-04 | 35.57 | $35.39 | 4200 |
| 2025-03-03 | 35.58 | $36.15 | 11707 |
| 2025-02-28 | 35.52 | $36.31 | 900 |
| 2025-02-27 | 35.44 | $35.58 | 7700 |
| 2025-02-26 | 35.43 | $35.41 | 3016 |
| 2025-02-25 | 35.43 | $35.55 | 1233 |
| 2025-02-24 | 35.42 | $35.34 | 2048 |
| 2025-02-21 | 35.42 | $35.18 | 500 |
| 2025-02-20 | 35.45 | $35.59 | 2613 |
| 2025-02-19 | 35.44 | $35.87 | 325 |
| 2025-02-18 | 35.39 | $35.71 | 4600 |
| 2025-02-14 | 35.36 | $35.65 | 2422 |
| 2025-02-13 | 35.32 | $35.91 | 640 |
| 2025-02-12 | 35.26 | $35.39 | 3300 |
| 2025-02-11 | 35.25 | $35.62 | 1700 |
| 2025-02-10 | 35.21 | $35.60 | 3600 |
| 2025-02-07 | 35.17 | $35.53 | 12600 |
| 2025-02-06 | 35.13 | $35.66 | 2800 |
| 2025-02-05 | 35.08 | $35.73 | 7206 |
| 2025-02-04 | 35.01 | $35.33 | 2632 |
| 2025-02-03 | 34.97 | $35.41 | 1429 |
| 2025-01-31 | 34.93 | $35.23 | 1300 |
| 2025-01-30 | 34.90 | $35.55 | 503 |
| 2025-01-29 | 34.83 | $35.19 | 1131 |
| 2025-01-28 | 34.79 | $35.32 | 1530 |
| 2025-01-27 | 34.73 | $35.27 | 900 |
| 2025-01-24 | 34.68 | $35.33 | 6206 |
| 2025-01-23 | 34.61 | $35.25 | 2530 |
| 2025-01-22 | 34.54 | $35.18 | 1415 |
| 2025-01-21 | 34.47 | $35.42 | 4541 |
| 2025-01-17 | 34.37 | $35.11 | 1300 |
| 2025-01-16 | 34.29 | $34.95 | 3919 |
| 2025-01-15 | 34.22 | $34.52 | 5702 |
| 2025-01-14 | 34.19 | $34.26 | 1700 |
| 2025-01-13 | 34.19 | $33.88 | 4436 |
| 2025-01-10 | 34.22 | $33.62 | 5500 |
| 2025-01-08 | 34.28 | $34.07 | 30417 |
| 2025-01-07 | 34.30 | $33.75 | 2400 |
| 2025-01-06 | 34.36 | $33.72 | 8800 |
| 2025-01-03 | 34.43 | $34.07 | 3000 |
| 2025-01-02 | 34.47 | $33.84 | 3600 |
| 2024-12-31 | 34.53 | $33.88 | 1830 |
| 2024-12-30 | 34.60 | $33.88 | 4127 |
| 2024-12-27 | 34.68 | $34.09 | 9500 |
| 2024-12-26 | 34.74 | $34.35 | 2600 |
| 2024-12-24 | 34.78 | $34.35 | 2800 |
| 2024-12-23 | 34.83 | $34.06 | 10600 |
| 2024-12-20 | 34.91 | $34.01 | 2600 |
| 2024-12-19 | 35.00 | $33.63 | 304 |
| 2024-12-18 | 35.15 | $33.68 | 1244 |
| 2024-12-17 | 35.30 | $34.50 | 1000 |
| 2024-12-16 | 35.39 | $34.78 | 1700 |
| 2024-12-13 | 35.45 | $34.83 | 800 |
| 2024-12-12 | 35.52 | $34.98 | 700 |
| 2024-12-11 | 35.57 | $35.12 | 1632 |
| 2024-12-10 | 35.62 | $35.05 | 500 |
| 2024-12-09 | 35.68 | $35.03 | 2701 |
| 2024-12-06 | 35.75 | $35.85 | 7000 |
| 2024-12-05 | 35.74 | $35.96 | 5838 |
| 2024-12-04 | 35.72 | $35.99 | 1348 |
| 2024-12-03 | 35.69 | $35.97 | 101011 |
| 2024-12-02 | 35.66 | $36.09 | 11400 |
| 2024-11-29 | 35.61 | $36.48 | 517 |
| 2024-11-27 | 35.52 | $36.38 | 5000 |
| 2024-11-26 | 35.43 | $36.47 | 1119 |
| 2024-11-25 | 35.32 | $36.19 | 4300 |
| 2024-11-22 | 35.23 | $36.26 | 1815 |
| 2024-11-21 | 35.12 | $36.01 | 3100 |
| 2024-11-20 | 35.03 | $35.54 | 1700 |
| 2024-11-19 | 34.97 | $35.46 | 1604 |
| 2024-11-18 | 34.92 | $35.45 | 1001 |
| 2024-11-15 | 34.87 | $35.32 | 800 |
| 2024-11-14 | 34.82 | $35.39 | 1900 |
| 2024-11-13 | 34.76 | $35.87 | 1100 |
| 2024-11-12 | 34.64 | $35.93 | 7343 |
| 2024-11-11 | 34.50 | $35.98 | 1800 |
| 2024-11-08 | 34.35 | $35.82 | 400 |
| 2024-11-07 | 34.19 | $35.28 | 3904 |
| 2024-11-06 | 34.08 | $35.41 | 1107 |
| 2024-11-05 | 33.94 | $34.35 | 14502 |
| 2024-11-04 | 33.90 | $33.84 | 3114 |
| 2024-11-01 | 33.90 | $33.78 | 3900 |
| 2024-10-31 | 33.91 | $33.84 | 3600 |
| 2024-10-30 | 33.92 | $34.20 | 6000 |
| 2024-10-29 | 33.89 | $34.17 | 6800 |
| 2024-10-28 | 33.86 | $34.11 | 2200 |
| 2024-10-25 | 33.84 | $34.03 | 2600 |
| 2024-10-24 | 33.82 | $34.29 | 2210 |
| 2024-10-23 | 33.77 | $34.21 | 818 |
| 2024-10-22 | 33.72 | $34.20 | 1500 |
| 2024-10-21 | 33.67 | $34.30 | 14200 |
| 2024-10-18 | 33.61 | $34.53 | 700 |
| 2024-10-17 | 33.51 | $34.52 | 900 |
| 2024-10-16 | 33.40 | $34.36 | 15100 |
| 2024-10-15 | 33.30 | $34.12 | 2000 |
| 2024-10-14 | 33.22 | $34.11 | 2315 |
| 2024-10-11 | 33.12 | $33.83 | 121 |
| 2024-10-10 | 33.05 | $33.43 | 2329 |
| 2024-10-09 | 33.01 | $33.59 | 1346 |
| 2024-10-08 | 32.94 | $33.29 | 14844 |
| 2024-10-07 | 32.91 | $32.99 | 5125 |
| 2024-10-04 | 32.90 | $33.37 | 1500 |
| 2024-10-03 | 32.85 | $33.08 | 400 |
| 2024-10-02 | 32.83 | $33.22 | 2331 |
| 2024-10-01 | 32.78 | $33.14 | 3800 |
| 2024-09-30 | 32.75 | $33.15 | 900 |
| 2024-09-27 | 32.70 | $33.05 | 1600 |
| 2024-09-26 | 32.67 | $33.05 | 2700 |
| 2024-09-25 | 32.63 | $33.06 | 1800 |
| 2024-09-24 | 32.58 | $33.07 | 2023 |
| 2024-09-23 | 32.53 | $33.19 | 2500 |
| 2024-09-20 | 32.46 | $33.02 | 1200 |
| 2024-09-19 | 32.40 | $33.01 | 11900 |
| 2024-09-18 | 32.34 | $32.69 | 731 |
| 2024-09-17 | 32.30 | $32.90 | 1047 |
| 2024-09-16 | 32.24 | $32.93 | 4601 |
| 2024-09-13 | 32.17 | $32.68 | 25300 |
| 2024-09-12 | 32.11 | $32.44 | 3110 |
| 2024-09-11 | 32.08 | $32.21 | 3000 |
| 2024-09-10 | 32.07 | $32.20 | 79000 |
| 2024-09-09 | 32.05 | $32.27 | 2100 |
| 2024-09-06 | 32.03 | $31.86 | 4000 |
| 2024-09-05 | 32.05 | $32.26 | 2708 |
| 2024-09-04 | 32.02 | $32.64 | 2436 |
| 2024-09-03 | 31.96 | $32.61 | 2900 |
| 2024-08-30 | 31.89 | $32.89 | 2000 |
| 2024-08-29 | 31.79 | $32.60 | 2032 |
| 2024-08-28 | 31.70 | $32.48 | 1146 |
| 2024-08-27 | 31.62 | $32.42 | 5312 |
| 2024-08-26 | 31.53 | $32.30 | 1100 |
| 2024-08-23 | 31.45 | $32.34 | 3835 |
| 2024-08-22 | 31.36 | $32.08 | 2943 |
| 2024-08-21 | 31.28 | $32.09 | 14144 |
| 2024-08-20 | 31.20 | $31.84 | 600 |
| 2024-08-19 | 31.13 | $31.91 | 8800 |
| 2024-08-16 | 31.05 | $31.69 | 5225 |
| 2024-08-15 | 30.98 | $31.63 | 2600 |
| 2024-08-14 | 30.91 | $31.29 | 1500 |
| 2024-08-13 | 30.87 | $31.08 | 2900 |
| 2024-08-12 | 30.85 | $30.89 | 6200 |
| 2024-08-09 | 30.85 | $31.00 | 1626 |
| 2024-08-08 | 30.83 | $30.81 | 2645 |
| 2024-08-07 | 30.83 | $30.38 | 4834 |
| 2024-08-06 | 30.88 | $30.49 | 19829 |
| 2024-08-05 | 30.92 | $30.11 | 25100 |
| 2024-08-02 | 31.01 | $30.88 | 11205 |
| 2024-08-01 | 31.02 | $31.37 | 1300 |
| 2024-07-31 | 30.98 | $31.51 | 1000 |
| 2024-07-30 | 30.93 | $31.43 | 1000 |
| 2024-07-29 | 30.87 | $31.18 | 827 |
| 2024-07-26 | 30.84 | $31.08 | 103 |
| 2024-07-25 | 30.82 | $30.75 | 1721 |
| 2024-07-24 | 30.82 | $30.74 | 730 |
| 2024-07-23 | 30.83 | $31.21 | 3031 |
| 2024-07-22 | 30.79 | $31.23 | 4617 |
| 2024-07-19 | 30.75 | $30.90 | 1500 |
| 2024-07-18 | 30.73 | $31.20 | 3600 |
| 2024-07-17 | 30.68 | $31.42 | 600 |
| 2024-07-16 | 30.60 | $31.49 | 1133 |
| 2024-07-15 | 30.51 | $31.04 | 408 |
| 2024-07-12 | 30.46 | $30.92 | 6812 |
| 2024-07-11 | 30.41 | $30.75 | 200 |
| 2024-07-10 | 30.37 | $30.56 | 5030 |
| 2024-07-09 | 30.35 | $30.35 | 900 |
| 2024-07-08 | 30.35 | $30.40 | 3900 |
| 2024-07-05 | 30.34 | $30.38 | 1200 |
| 2024-07-03 | 30.34 | $30.30 | 2139 |
| 2024-07-02 | 30.35 | $30.30 | 3700 |
| 2024-07-01 | 30.35 | $30.13 | 6344 |
| 2024-06-28 | 30.37 | $30.27 | 4000 |
| 2024-06-27 | 30.38 | $30.36 | 2700 |
| 2024-06-26 | 30.39 | $30.44 | 2520 |
| 2024-06-25 | 30.38 | $30.60 | 1135 |
| 2024-06-24 | 30.36 | $30.83 | 1900 |
| 2024-06-21 | 30.31 | $30.66 | 7200 |
| 2024-06-20 | 30.27 | $30.71 | 2124 |
| 2024-06-18 | 30.23 | $30.66 | 3840 |
| 2024-06-17 | 30.18 | $30.48 | 2906 |
| 2024-06-14 | 30.15 | $30.11 | 802 |
| 2024-06-13 | 30.15 | $30.27 | 2921 |
| 2024-06-12 | 30.14 | $30.29 | 103 |
| 2024-06-11 | 30.12 | $30.12 | 500 |
| 2024-06-10 | 30.12 | $30.27 | 4805 |
| 2024-06-07 | 30.11 | $30.24 | 1100 |
| 2024-06-06 | 30.10 | $30.19 | 1605 |
| 2024-06-05 | 30.09 | $30.27 | 1738 |
| 2024-06-04 | 30.07 | $30.10 | 1008 |
| 2024-06-03 | 30.06 | $30.08 | 1900 |
| 2024-05-31 | 30.06 | $30.27 | 1900 |
| 2024-05-30 | 30.04 | $29.93 | 4100 |
| 2024-05-29 | 30.05 | $29.70 | 1800 |
| 2024-05-28 | 30.09 | $29.88 | 4212 |
| 2024-05-24 | 30.11 | $30.27 | 3000 |
| 2024-05-23 | 30.09 | $30.13 | 10646 |
| 2024-05-22 | 30.09 | $30.45 | 2715 |
| 2024-05-21 | 30.05 | $30.42 | 2002 |
| 2024-05-20 | 30.01 | $30.41 | 200 |
| 2024-05-17 | 29.97 | $30.53 | 500 |
| 2024-05-16 | 29.91 | $30.42 | 2000 |
| 2024-05-15 | 29.86 | $30.34 | 5704 |
| 2024-05-14 | 29.81 | $30.17 | 746 |
| 2024-05-13 | 29.77 | $30.13 | 5619 |
| 2024-05-10 | 29.73 | $30.32 | 1700 |
| 2024-05-09 | 29.67 | $30.23 | 700 |
| 2024-05-08 | 29.61 | $29.97 | 11612 |
| 2024-05-07 | 29.57 | $29.97 | 1000 |
| 2024-05-06 | 29.53 | $29.75 | 4200 |
| 2024-05-03 | 29.51 | $29.46 | 3507 |
| 2024-05-02 | 29.51 | $29.26 | 7508 |
| 2024-05-01 | 29.54 | $29.20 | 2330 |
| 2024-04-30 | 29.57 | $29.26 | 1523 |
| 2024-04-29 | 29.61 | $29.57 | 2621 |
| 2024-04-26 | 29.61 | $29.55 | 923 |
| 2024-04-25 | 29.62 | $29.59 | 1213 |
| 2024-04-24 | 29.62 | $29.69 | 2300 |
| 2024-04-23 | 29.61 | $29.57 | 1300 |
| 2024-04-22 | 29.62 | $29.35 | 2100 |
| 2024-04-19 | 29.65 | $29.21 | 200 |
| 2024-04-18 | 29.69 | $29.10 | 2321 |
| 2024-04-17 | 29.75 | $29.20 | 1909 |
| 2024-04-16 | 29.81 | $29.24 | 1920 |
| 2024-04-15 | 29.87 | $29.22 | 2310 |
| 2024-04-12 | 29.94 | $29.43 | 1308 |
| 2024-04-11 | 29.99 | $29.72 | 3731 |
| 2024-04-10 | 30.02 | $29.82 | 5329 |
| 2024-04-09 | 30.05 | $30.03 | 4718 |
| 2024-04-08 | 30.05 | $30.15 | 2800 |
| 2024-04-05 | 30.04 | $30.23 | 5141 |
| 2024-04-04 | 30.02 | $29.89 | 4911 |
| 2024-04-03 | 30.03 | $30.24 | 4400 |
| 2024-04-02 | 30.01 | $30.16 | 1301 |
| 2024-04-01 | 29.99 | $30.35 | 8927 |
| 2024-03-28 | 29.95 | $30.56 | 812 |
| 2024-03-27 | 29.89 | $30.49 | 800 |
| 2024-03-26 | 29.83 | $30.15 | 3400 |
| 2024-03-25 | 29.79 | $30.13 | 2023 |
| 2024-03-22 | 29.76 | $30.29 | 1438 |
| 2024-03-21 | 29.70 | $30.41 | 2417 |
| 2024-03-20 | 29.62 | $30.30 | 4800 |
| 2024-03-19 | 29.55 | $30.14 | 3800 |
| 2024-03-18 | 29.49 | $29.88 | 5112 |
| 2024-03-15 | 29.45 | $29.83 | 1037 |
| 2024-03-14 | 29.41 | $29.84 | 6032 |
| 2024-03-13 | 29.37 | $29.90 | 2714 |
| 2024-03-12 | 29.31 | $29.88 | 2900 |
| 2024-03-11 | 29.25 | $29.68 | 200 |
| 2024-03-08 | 29.20 | $29.73 | 1500 |
| 2024-03-07 | 29.15 | $29.83 | 4719 |
| 2024-03-06 | 29.08 | $29.67 | 5547 |
| 2024-03-05 | 29.01 | $29.51 | 55633 |
| 2024-03-04 | 28.96 | $29.65 | 1200 |
| 2024-03-01 | 28.89 | $29.61 | 5400 |
| 2024-02-29 | 28.81 | $29.55 | 7100 |
| 2024-02-28 | 28.74 | $29.54 | 2626 |
| 2024-02-27 | 28.65 | $29.40 | 3700 |
| 2024-02-26 | 28.57 | $29.39 | 2200 |
| 2024-02-23 | 28.49 | $29.37 | 43643 |
| 2024-02-22 | 28.39 | $29.18 | 5003 |
| 2024-02-21 | 28.31 | $28.77 | 24400 |
| 2024-02-20 | 28.26 | $28.65 | 21900 |
| 2024-02-16 | 28.22 | $28.72 | 6700 |
| 2024-02-15 | 28.17 | $28.80 | 11641 |
| 2024-02-14 | 28.10 | $28.50 | 4406 |
| 2024-02-13 | 28.06 | $28.24 | 4700 |
| 2024-02-12 | 28.04 | $28.38 | 15300 |
| 2024-02-09 | 28.01 | $28.41 | 3800 |
| 2024-02-08 | 27.97 | $28.33 | 4923 |
| 2024-02-07 | 27.93 | $28.46 | 59700 |
| 2024-02-06 | 27.87 | $28.26 | 2205 |
| 2024-02-05 | 27.83 | $28.18 | 5100 |
| 2024-02-02 | 27.79 | $28.27 | 9000 |
| 2024-02-01 | 27.74 | $28.17 | 15413 |
| 2024-01-31 | 27.70 | $28.02 | 14716 |
| 2024-01-30 | 27.66 | $28.24 | 3300 |
| 2024-01-29 | 27.60 | $28.05 | 7642 |
| 2024-01-26 | 27.56 | $27.95 | 23942 |
| 2024-01-25 | 27.52 | $27.91 | 16700 |
| 2024-01-24 | 27.47 | $27.91 | 7900 |
| 2024-01-23 | 27.43 | $27.96 | 2620 |
| 2024-01-22 | 27.37 | $27.95 | 36042 |
| 2024-01-19 | 27.31 | $27.79 | 6440 |
| 2024-01-18 | 27.26 | $27.64 | 12024 |
| 2024-01-17 | 27.22 | $27.38 | 17541 |
| 2024-01-16 | 27.20 | $27.47 | 6608 |
| 2024-01-12 | 27.18 | $27.47 | 5509 |
| 2024-01-11 | 27.15 | $27.40 | 17500 |
| 2024-01-10 | 27.12 | $27.38 | 5000 |
| 2024-01-09 | 27.09 | $27.13 | 2831 |
| 2024-01-08 | 27.09 | $27.21 | 6300 |
| 2024-01-05 | 27.08 | $27.00 | 3400 |
| 2024-01-04 | 27.08 | $27.00 | 4014 |
| 2024-01-03 | 27.09 | $26.99 | 4800 |
| 2024-01-02 | 27.10 | $27.22 | 14737 |
| 2023-12-29 | 27.09 | $27.33 | 5842 |
| 2023-12-28 | 27.06 | $27.30 | 24900 |
| 2023-12-27 | 27.04 | $27.29 | 93335 |
| 2023-12-26 | 27.01 | $27.25 | 5520 |
| 2023-12-22 | 26.99 | $27.18 | 24300 |
| 2023-12-21 | 26.97 | $27.19 | 8800 |
| 2023-12-20 | 26.95 | $26.96 | 12900 |
| 2023-12-19 | 26.94 | $27.34 | 22726 |
| 2023-12-18 | 26.90 | $27.27 | 21502 |
| 2023-12-15 | 26.86 | $27.06 | 98932 |
| 2023-12-14 | 26.84 | $27.25 | 2031 |
| 2023-12-13 | 26.80 | $27.61 | 2447 |
| 2023-12-12 | 26.71 | $27.37 | 38721 |
| 2023-12-11 | 26.65 | $27.19 | 11847 |
| 2023-12-08 | 26.59 | $26.90 | 2948 |
| 2023-12-07 | 26.55 | $26.87 | 5500 |
| 2023-12-06 | 26.52 | $26.87 | 13702 |
| 2023-12-05 | 26.49 | $26.89 | 11800 |
| 2023-12-04 | 26.44 | $27.09 | 19828 |
| 2023-12-01 | 26.37 | $27.03 | 811 |
| 2023-11-30 | 26.31 | $26.84 | 34300 |
| 2023-11-29 | 26.25 | $26.54 | 8003 |
| 2023-11-28 | 26.22 | $26.63 | 5300 |
| 2023-11-27 | 26.18 | $26.81 | 13924 |
| 2023-11-24 | 26.11 | $26.85 | 11214 |
| 2023-11-22 | 26.03 | $26.80 | 7000 |
| 2023-11-21 | 25.95 | $26.66 | 11815 |
| 2023-11-20 | 25.87 | $26.57 | 9739 |
| 2023-11-17 | 25.80 | $26.51 | 4600 |
| 2023-11-16 | 25.73 | $26.48 | 10128 |
| 2023-11-15 | 25.65 | $26.40 | 8525 |
| 2023-11-14 | 25.57 | $26.50 | 9900 |
| 2023-11-13 | 25.47 | $26.19 | 1700 |
| 2023-11-10 | 25.39 | $26.15 | 6814 |
| 2023-11-09 | 25.31 | $25.84 | 21601 |
| 2023-11-08 | 25.26 | $25.86 | 5700 |
| 2023-11-07 | 25.20 | $25.84 | 10038 |
| 2023-11-06 | 25.13 | $25.80 | 14800 |
| 2023-11-03 | 25.06 | $25.78 | 13408 |
| 2023-11-02 | 24.98 | $25.41 | 8400 |
| 2023-11-01 | 24.94 | $25.05 | 224600 |
| 2023-10-31 | 24.92 | $24.89 | 3400 |
| 2023-10-30 | 24.93 | $24.72 | 2312 |
| 2023-10-27 | 24.95 | $24.48 | 60136 |
| 2023-10-26 | 25.00 | $24.70 | 1833 |
| 2023-10-25 | 25.03 | $24.70 | 6643 |
| 2023-10-24 | 25.06 | $24.72 | 4400 |
| 2023-10-23 | 25.10 | $24.59 | 14314 |
| 2023-10-20 | 25.15 | $24.75 | 8207 |
| 2023-10-19 | 25.20 | $24.94 | 4100 |
| 2023-10-18 | 25.22 | $25.17 | 7509 |
| 2023-10-17 | 25.23 | $25.42 | 7000 |
| 2023-10-16 | 25.21 | $25.31 | 193412 |
| 2023-10-13 | 25.20 | $25.04 | 18800 |
| 2023-10-12 | 25.22 | $25.03 | 3025 |
| 2023-10-11 | 25.24 | $25.30 | 15712 |
| 2023-10-10 | 25.23 | $25.27 | 15417 |
| 2023-10-09 | 25.22 | $25.14 | 4636 |
| 2023-10-06 | 25.23 | $24.98 | 14137 |
| 2023-10-05 | 25.26 | $24.88 | 3209 |
| 2023-10-04 | 25.30 | $24.86 | 9500 |
| 2023-10-03 | 25.35 | $24.58 | 2604 |
| 2023-10-02 | 25.43 | $24.77 | 4145 |
| 2023-09-29 | 25.50 | $24.96 | 528 |
| 2023-09-28 | 25.55 | $25.14 | 1300 |
| 2023-09-27 | 25.60 | $25.00 | 12820 |
| 2023-09-26 | 25.66 | $25.08 | 6400 |
| 2023-09-25 | 25.72 | $25.40 | 3400 |
| 2023-09-22 | 25.75 | $25.39 | 2511 |
| 2023-09-21 | 25.79 | $25.46 | 7500 |
| 2023-09-20 | 25.83 | $25.83 | 5048 |
| 2023-09-19 | 25.83 | $25.81 | 4619 |
| 2023-09-18 | 25.83 | $25.83 | 3036 |
| 2023-09-15 | 25.83 | $25.79 | 1500 |
| 2023-09-14 | 25.83 | $25.98 | 500 |
| 2023-09-13 | 25.82 | $25.77 | 500 |
| 2023-09-12 | 25.82 | $25.78 | 2612 |
| 2023-09-11 | 25.82 | $25.81 | 4300 |
| 2023-09-08 | 25.83 | $25.74 | 2500 |
| 2023-09-07 | 25.84 | $25.74 | 7704 |
| 2023-09-06 | 25.85 | $25.64 | 4207 |
| 2023-09-05 | 25.87 | $25.67 | 1913 |
| 2023-09-01 | 25.89 | $26.01 | 3740 |
| 2023-08-31 | 25.87 | $25.94 | 4027 |
| 2023-08-30 | 25.87 | $26.06 | 1800 |
| 2023-08-29 | 25.85 | $25.98 | 10429 |
| 2023-08-28 | 25.83 | $25.82 | 811 |
| 2023-08-25 | 25.83 | $25.73 | 2428 |
| 2023-08-24 | 25.85 | $25.56 | 9100 |
| 2023-08-23 | 25.88 | $25.74 | 7600 |
| 2023-08-22 | 25.89 | $25.54 | 7922 |
| 2023-08-21 | 25.93 | $25.56 | 2528 |
| 2023-08-18 | 25.97 | $25.56 | 3316 |
| 2023-08-17 | 26.01 | $25.47 | 5200 |
| 2023-08-16 | 26.06 | $25.79 | 24800 |
| 2023-08-15 | 26.09 | $25.84 | 2321 |
| 2023-08-14 | 26.12 | $26.08 | 3335 |
| 2023-08-11 | 26.12 | $26.00 | 1200 |
| 2023-08-10 | 26.14 | $25.95 | 27919 |
| 2023-08-09 | 26.16 | $26.01 | 6100 |
| 2023-08-08 | 26.17 | $25.98 | 3700 |
| 2023-08-07 | 26.19 | $26.11 | 206500 |
| 2023-08-04 | 26.20 | $25.84 | 9611 |
| 2023-08-03 | 26.24 | $26.10 | 21600 |
| 2023-08-02 | 26.25 | $26.16 | 2700 |
| 2023-08-01 | 26.26 | $26.20 | 8513 |
| 2023-07-31 | 26.27 | $26.22 | 5500 |
| 2023-07-28 | 26.28 | $26.23 | 41828 |
| 2023-07-27 | 26.28 | $26.18 | 4539 |
| 2023-07-26 | 26.29 | $26.51 | 8700 |
| 2023-07-25 | 26.27 | $26.57 | 4900 |
| 2023-07-24 | 26.24 | $26.62 | 9500 |
| 2023-07-21 | 26.20 | $26.57 | 6909 |
| 2023-07-20 | 26.16 | $26.53 | 8600 |
| 2023-07-19 | 26.12 | $26.37 | 16330 |
| 2023-07-18 | 26.09 | $26.28 | 30300 |
| 2023-07-17 | 26.07 | $26.25 | 7346 |
| 2023-07-14 | 26.06 | $26.15 | 13100 |
| 2023-07-13 | 26.05 | $26.18 | 7309 |
| 2023-07-12 | 26.03 | $26.31 | 3000 |
| 2023-07-11 | 26.00 | $26.27 | 2900 |
| 2023-07-10 | 25.97 | $26.14 | 11000 |
| 2023-07-07 | 25.96 | $26.03 | 80100 |
| 2023-07-06 | 25.95 | $26.10 | 922 |
| 2023-07-05 | 25.93 | $26.22 | 93021 |
| 2023-07-03 | 25.90 | $26.39 | 3100 |
| 2023-06-30 | 25.85 | $26.40 | 9741 |
| 2023-06-29 | 25.79 | $26.14 | 4900 |
| 2023-06-28 | 25.76 | $25.94 | 2500 |
| 2023-06-27 | 25.74 | $26.03 | 7337 |
| 2023-06-26 | 25.71 | $25.93 | 6700 |
| 2023-06-23 | 25.68 | $25.82 | 5210 |
| 2023-06-22 | 25.67 | $25.95 | 5500 |
| 2023-06-21 | 25.64 | $25.96 | 3637 |
| 2023-06-20 | 25.60 | $25.84 | 7437 |
| 2023-06-16 | 25.58 | $26.02 | 53630 |
| 2023-06-15 | 25.53 | $25.98 | 250700 |
| 2023-06-14 | 25.49 | $25.70 | 3200 |
| 2023-06-13 | 25.46 | $25.77 | 5028 |
| 2023-06-12 | 25.43 | $25.63 | 1000 |
| 2023-06-09 | 25.41 | $25.56 | 10000 |
| 2023-06-08 | 25.39 | $25.57 | 13400 |
| 2023-06-07 | 25.38 | $25.43 | 29200 |
| 2023-06-06 | 25.37 | $25.33 | 19800 |
| 2023-06-05 | 25.37 | $25.35 | 119334 |
| 2023-06-02 | 25.38 | $25.45 | 4935 |
| 2023-06-01 | 25.37 | $24.95 | 9400 |
| 2023-05-31 | 25.41 | $24.77 | 16744 |
| 2023-05-30 | 25.48 | $24.89 | 108930 |
| 2023-05-26 | 25.54 | $25.01 | 7300 |
| 2023-05-25 | 25.60 | $24.99 | 6827 |
| 2023-05-24 | 25.66 | $25.09 | 7833 |
| 2023-05-23 | 25.72 | $25.26 | 2000 |
| 2023-05-22 | 25.77 | $25.56 | 105549 |
| 2023-05-19 | 25.80 | $25.67 | 8500 |
| 2023-05-18 | 25.81 | $25.64 | 4800 |
| 2023-05-17 | 25.83 | $25.65 | 3422 |
| 2023-05-16 | 25.85 | $25.61 | 1600 |
| 2023-05-15 | 25.87 | $25.86 | 3800 |
| 2023-05-12 | 25.87 | $25.91 | 6000 |
| 2023-05-11 | 25.87 | $25.86 | 13024 |
| 2023-05-10 | 25.87 | $25.97 | 7300 |
| 2023-05-09 | 25.86 | $25.95 | 20600 |
| 2023-05-08 | 25.85 | $25.99 | 26043 |
| 2023-05-05 | 25.83 | $26.03 | 4300 |
| 2023-05-04 | 25.81 | $25.77 | 6135 |
| 2023-05-03 | 25.82 | $25.86 | 3140 |
| 2023-05-02 | 25.81 | $25.98 | 6840 |
| 2023-05-01 | 25.79 | $26.14 | 3900 |
| 2023-04-28 | 25.76 | $25.95 | 4800 |
| 2023-04-27 | 25.74 | $25.88 | 4600 |
| 2023-04-26 | 25.72 | $25.55 | 5000 |
| 2023-04-25 | 25.74 | $25.85 | 19100 |
| 2023-04-24 | 25.73 | $26.00 | 745 |
| 2023-04-21 | 25.70 | $26.00 | 701 |
| 2023-04-20 | 25.67 | $26.02 | 2200 |
| 2023-04-19 | 25.63 | $25.94 | 1800 |
| 2023-04-18 | 25.60 | $25.95 | 1824 |
| 2023-04-17 | 25.56 | $25.94 | 3300 |
| 2023-04-14 | 25.52 | $25.75 | 17300 |
| 2023-04-13 | 25.50 | $25.95 | 4204 |
| 2023-04-12 | 25.45 | $25.83 | 5411 |
| 2023-04-11 | 25.41 | $25.82 | 3836 |
| 2023-04-10 | 25.37 | $25.75 | 46405 |
| 2023-04-06 | 25.33 | $25.71 | 3204 |
| 2023-04-05 | 25.29 | $25.64 | 4100 |
| 2023-04-04 | 25.25 | $25.48 | 4200 |
| 2023-04-03 | 25.23 | $25.70 | 49300 |
| 2023-03-31 | 25.18 | $25.55 | 1918 |
| 2023-03-30 | 25.14 | $25.32 | 1400 |
| 2023-03-29 | 25.12 | $25.20 | 3900 |
| 2023-03-28 | 25.12 | $25.03 | 2811 |
| 2023-03-27 | 25.12 | $24.93 | 1900 |
| 2023-03-24 | 25.14 | $24.76 | 3000 |
| 2023-03-23 | 25.18 | $24.52 | 900 |
| 2023-03-22 | 25.25 | $24.72 | 533 |
| 2023-03-21 | 25.31 | $25.15 | 10738 |
| 2023-03-20 | 25.33 | $24.99 | 947 |
| 2023-03-17 | 25.36 | $24.56 | 8300 |
| 2023-03-16 | 25.45 | $25.01 | 5022 |
| 2023-03-15 | 25.49 | $24.71 | 3700 |
| 2023-03-14 | 25.58 | $24.97 | 400 |
| 2023-03-13 | 25.64 | $24.66 | 2626 |
| 2023-03-10 | 25.74 | $24.86 | 4324 |
| 2023-03-09 | 25.84 | $25.10 | 8700 |
| 2023-03-08 | 25.91 | $25.43 | 4637 |
| 2023-03-07 | 25.97 | $25.58 | 4000 |
| 2023-03-06 | 26.01 | $25.92 | 39309 |
| 2023-03-03 | 26.02 | $25.92 | 3500 |
| 2023-03-02 | 26.03 | $25.80 | 1500 |
| 2023-03-01 | 26.05 | $25.74 | 2100 |
| 2023-02-28 | 26.08 | $25.82 | 4800 |
| 2023-02-27 | 26.11 | $25.93 | 6800 |
| 2023-02-24 | 26.13 | $25.94 | 2013 |
| 2023-02-23 | 26.15 | $26.00 | 3400 |
| 2023-02-22 | 26.16 | $26.00 | 6709 |
| 2023-02-21 | 26.18 | $26.04 | 2500 |
| 2023-02-17 | 26.20 | $26.37 | 114300 |
| 2023-02-16 | 26.18 | $26.13 | 3400 |
| 2023-02-15 | 26.18 | $26.19 | 2800 |
| 2023-02-14 | 26.18 | $26.11 | 5502 |
| 2023-02-13 | 26.19 | $26.38 | 3500 |
| 2023-02-10 | 26.17 | $26.22 | 31718 |
| 2023-02-09 | 26.16 | $25.95 | 49020 |
| 2023-02-08 | 26.18 | $26.12 | 11942 |
| 2023-02-07 | 26.19 | $26.26 | 115100 |
| 2023-02-06 | 26.18 | $26.14 | 5347 |
| 2023-02-03 | 26.19 | $26.07 | 40100 |
| 2023-02-02 | 26.20 | $26.06 | 4942 |
| 2023-02-01 | 26.22 | $26.23 | 4400 |
| 2023-01-31 | 26.22 | $26.42 | 1030 |
| 2023-01-30 | 26.19 | $26.10 | 3000 |
| 2023-01-27 | 26.20 | $26.09 | 1700 |
| 2023-01-26 | 26.22 | $26.25 | 1300 |
| 2023-01-25 | 26.21 | $26.16 | 3900 |
| 2023-01-24 | 26.22 | $26.05 | 1735 |
| 2023-01-23 | 26.23 | $25.94 | 2604 |
| 2023-01-20 | 26.27 | $25.89 | 2333 |
| 2023-01-19 | 26.31 | $25.73 | 7000 |
| 2023-01-18 | 26.37 | $25.90 | 12233 |
| 2023-01-17 | 26.42 | $26.38 | 3448 |
| 2023-01-13 | 26.42 | $26.53 | 10110 |
| 2023-01-12 | 26.41 | $26.44 | 600 |
| 2023-01-11 | 26.40 | $26.47 | 2717 |
| 2023-01-10 | 26.40 | $26.30 | 3400 |
| 2023-01-09 | 26.41 | $26.25 | 1000 |
| 2023-01-06 | 26.42 | $26.48 | 14700 |
| 2023-01-05 | 26.42 | $25.89 | 3100 |
| 2023-01-04 | 26.47 | $26.25 | 10213 |
| 2023-01-03 | 26.50 | $26.18 | 1249 |
| 2022-12-30 | 26.53 | $26.28 | 12400 |
| 2022-12-29 | 26.56 | $26.46 | 7846 |
| 2022-12-28 | 26.57 | $26.27 | 7531 |
| 2022-12-27 | 26.60 | $26.55 | 17835 |
| 2022-12-23 | 26.60 | $26.50 | 3400 |
| 2022-12-22 | 26.61 | $26.46 | 5522 |
| 2022-12-21 | 26.63 | $26.64 | 6200 |
| 2022-12-20 | 26.63 | $26.29 | 7600 |
| 2022-12-19 | 26.66 | $26.21 | 12729 |
| 2022-12-16 | 26.71 | $26.31 | 112100 |
| 2022-12-15 | 26.75 | $26.50 | 17223 |
| 2022-12-14 | 26.78 | $26.93 | 3236 |
| 2022-12-13 | 26.76 | $26.97 | 7333 |
| 2022-12-12 | 26.74 | $27.03 | 1900 |
| 2022-12-09 | 26.71 | $26.77 | 139800 |
| 2022-12-08 | 26.70 | $27.08 | 4200 |
| 2022-12-07 | 26.66 | $26.95 | 2700 |
| 2022-12-06 | 26.63 | $26.96 | 3748 |
| 2022-12-05 | 26.60 | $27.09 | 4235 |
| 2022-12-02 | 26.55 | $27.47 | 141600 |
| 2022-12-01 | 26.45 | $27.28 | 2400 |
| 2022-11-30 | 26.37 | $27.25 | 5145 |
| 2022-11-29 | 26.27 | $26.78 | 2000 |
| 2022-11-28 | 26.22 | $26.82 | 6700 |
| 2022-11-25 | 26.16 | $27.12 | 800 |
| 2022-11-23 | 26.05 | $26.91 | 1700 |
| 2022-11-22 | 25.96 | $26.83 | 6912 |
| 2022-11-21 | 25.87 | $26.59 | 10000 |
| 2022-11-18 | 25.80 | $26.42 | 1600 |
| 2022-11-17 | 25.73 | $26.09 | 2700 |
| 2022-11-16 | 25.69 | $26.09 | 4600 |
| 2022-11-15 | 25.65 | $25.87 | 21800 |
| 2022-11-14 | 25.63 | $25.91 | 18848 |
| 2022-11-11 | 25.60 | $25.98 | 4700 |
| 2022-11-10 | 25.56 | $26.41 | 14911 |
| 2022-11-09 | 25.47 | $25.87 | 2048 |
| 2022-11-08 | 25.43 | $26.14 | 12818 |
| 2022-11-07 | 25.35 | $26.03 | 11300 |
| 2022-11-04 | 25.28 | $25.83 | 29835 |
| 2022-11-03 | 25.22 | $25.69 | 7800 |
| 2022-11-02 | 25.17 | $25.72 | 3727 |
| 2022-11-01 | 25.12 | $26.05 | 25600 |
| 2022-10-31 | 25.02 | $26.09 | 12200 |
| 2022-10-28 | 24.90 | $26.10 | 10744 |
| 2022-10-27 | 24.78 | $25.45 | 2728 |
| 2022-10-26 | 24.71 | $25.24 | 8900 |
| 2022-10-25 | 24.65 | $25.16 | 9830 |
| 2022-10-24 | 24.60 | $24.94 | 6741 |
| 2022-10-21 | 24.56 | $24.61 | 7100 |
| 2022-10-20 | 24.56 | $24.24 | 12900 |
| 2022-10-19 | 24.59 | $24.59 | 7335 |
| 2022-10-18 | 24.59 | $24.72 | 626 |
| 2022-10-17 | 24.58 | $24.41 | 4624 |
| 2022-10-14 | 24.59 | $23.85 | 3942 |
| 2022-10-13 | 24.67 | $24.32 | 5500 |
| 2022-10-12 | 24.71 | $23.77 | 2800 |
| 2022-10-11 | 24.81 | $23.98 | 4103 |
| 2022-10-10 | 24.89 | $23.92 | 1500 |
| 2022-10-07 | 25.00 | $23.89 | 33922 |
| 2022-10-06 | 25.11 | $24.39 | 57003 |
| 2022-10-05 | 25.19 | $24.84 | 367200 |
| 2022-10-04 | 25.23 | $25.10 | 3509 |
| 2022-10-03 | 25.24 | $24.53 | 6300 |
| 2022-09-30 | 25.31 | $23.95 | 6600 |
| 2022-09-29 | 25.46 | $24.19 | 1432 |
| 2022-09-28 | 25.59 | $24.54 | 14300 |
| 2022-09-27 | 25.70 | $24.18 | 2700 |
| 2022-09-26 | 25.86 | $24.40 | 15100 |
| 2022-09-23 | 26.02 | $24.82 | 17409 |
| 2022-09-22 | 26.14 | $25.24 | 6935 |
| 2022-09-21 | 26.24 | $25.38 | 5200 |
| 2022-09-20 | 26.33 | $25.68 | 1815 |
| 2022-09-19 | 26.40 | $26.05 | 7508 |
| 2022-09-16 | 26.43 | $25.85 | 4500 |
| 2022-09-15 | 26.49 | $26.00 | 1420 |
| 2022-09-14 | 26.55 | $26.19 | 7000 |
| 2022-09-13 | 26.58 | $26.25 | 26600 |
| 2022-09-12 | 26.62 | $26.96 | 5629 |
| 2022-09-09 | 26.58 | $26.81 | 4707 |
| 2022-09-08 | 26.56 | $26.66 | 1540 |
| 2022-09-07 | 26.55 | $26.56 | 198200 |
| 2022-09-06 | 26.55 | $26.05 | 2438 |
| 2022-09-02 | 26.60 | $25.96 | 23500 |
| 2022-09-01 | 26.67 | $26.22 | 3900 |
| 2022-08-31 | 26.71 | $26.06 | 4200 |
| 2022-08-30 | 26.78 | $26.23 | 3909 |
| 2022-08-29 | 26.84 | $26.58 | 4500 |
| 2022-08-26 | 26.87 | $26.66 | 12500 |
| 2022-08-25 | 26.89 | $27.24 | 2500 |
| 2022-08-24 | 26.85 | $27.01 | 2800 |
| 2022-08-23 | 26.84 | $26.92 | 4000 |
| 2022-08-22 | 26.83 | $27.09 | 2312 |
| 2022-08-19 | 26.80 | $27.53 | 203900 |
| 2022-08-18 | 26.72 | $27.62 | 1340 |
| 2022-08-17 | 26.63 | $27.60 | 32200 |
| 2022-08-16 | 26.53 | $27.64 | 3800 |
| 2022-08-15 | 26.41 | $27.52 | 800 |
| 2022-08-12 | 26.29 | $27.38 | 6000 |
| 2022-08-11 | 26.18 | $26.95 | 145100 |
| 2022-08-10 | 26.10 | $26.92 | 1420 |
| 2022-08-09 | 26.01 | $26.62 | 18800 |
| 2022-08-08 | 25.94 | $26.44 | 7444 |
| 2022-08-05 | 25.89 | $26.37 | 39532 |
| 2022-08-04 | 25.84 | $26.25 | 2511 |
| 2022-08-03 | 25.80 | $26.28 | 6816 |
| 2022-08-02 | 25.75 | $26.21 | 4500 |
| 2022-08-01 | 25.70 | $26.40 | 6002 |
| 2022-07-29 | 25.63 | $26.59 | 6200 |
| 2022-07-28 | 25.52 | $26.43 | 4708 |
| 2022-07-27 | 25.43 | $26.06 | 65132 |
| 2022-07-26 | 25.36 | $25.81 | 7000 |
| 2022-07-25 | 25.32 | $25.76 | 2126 |
| 2022-07-22 | 25.27 | $25.60 | 1814 |
| 2022-07-21 | 25.23 | $25.50 | 3148 |
| 2022-07-20 | 25.21 | $25.34 | 25517 |
| 2022-07-19 | 25.19 | $25.40 | 2900 |
| 2022-07-18 | 25.17 | $24.89 | 4700 |
| 2022-07-15 | 25.20 | $25.22 | 4500 |
| 2022-07-14 | 25.20 | $24.85 | 8924 |
| 2022-07-13 | 25.24 | $25.05 | 7200 |
| 2022-07-12 | 25.25 | $25.12 | 1800 |
| 2022-07-11 | 25.27 | $25.39 | 4200 |
| 2022-07-08 | 25.26 | $25.43 | 4814 |
| 2022-07-07 | 25.24 | $25.43 | 69827 |
| 2022-07-06 | 25.22 | $25.40 | 8200 |
| 2022-07-05 | 25.20 | $25.23 | 242500 |
| 2022-07-01 | 25.20 | $25.43 | 1800 |
| 2022-06-30 | 25.17 | $25.14 | 6430 |
| 2022-06-29 | 25.17 | $25.11 | 11000 |
| 2022-06-28 | 25.18 | $25.08 | 27237 |
| 2022-06-27 | 25.19 | $25.37 | 15322 |
| 2022-06-24 | 25.17 | $25.38 | 7600 |
| 2022-06-23 | 25.15 | $24.86 | 76800 |
| 2022-06-22 | 25.18 | $24.57 | 212422 |
| 2022-06-21 | 25.25 | $24.35 | 6100 |
| 2022-06-17 | 25.34 | $23.91 | 14805 |
| 2022-06-16 | 25.49 | $23.93 | 13400 |
| 2022-06-15 | 25.65 | $24.48 | 14600 |
| 2022-06-14 | 25.78 | $24.20 | 9300 |
| 2022-06-13 | 25.94 | $24.35 | 19230 |
| 2022-06-10 | 26.11 | $25.14 | 3621 |
| 2022-06-09 | 26.21 | $25.58 | 15400 |
| 2022-06-08 | 26.28 | $26.04 | 5400 |
| 2022-06-07 | 26.31 | $26.55 | 4241 |
| 2022-06-06 | 26.28 | $26.20 | 20947 |
| 2022-06-03 | 26.29 | $26.24 | 4200 |
| 2022-06-02 | 26.29 | $26.52 | 5200 |
| 2022-06-01 | 26.27 | $26.12 | 10626 |
| 2022-05-31 | 26.29 | $26.26 | 322500 |
| 2022-05-27 | 26.29 | $26.53 | 4347 |
| 2022-05-26 | 26.26 | $26.07 | 10933 |
| 2022-05-25 | 26.28 | $25.68 | 11239 |
| 2022-05-24 | 26.35 | $25.72 | 22100 |
| 2022-05-23 | 26.41 | $25.53 | 7700 |
| 2022-05-20 | 26.51 | $25.20 | 29444 |
| 2022-05-19 | 26.64 | $25.16 | 7316 |
| 2022-05-18 | 26.80 | $25.44 | 8800 |
| 2022-05-17 | 26.94 | $26.38 | 40400 |
| 2022-05-16 | 27.00 | $26.14 | 9700 |
| 2022-05-13 | 27.09 | $26.18 | 14200 |
| 2022-05-12 | 27.19 | $25.78 | 14400 |
| 2022-05-11 | 27.34 | $25.85 | 21535 |
| 2022-05-10 | 27.49 | $25.87 | 12343 |
| 2022-05-09 | 27.66 | $25.86 | 8532 |
| 2022-05-06 | 27.85 | $26.65 | 87300 |
| 2022-05-05 | 27.98 | $26.74 | 7318 |
| 2022-05-04 | 28.11 | $27.54 | 5037 |
| 2022-05-03 | 28.17 | $26.90 | 4800 |
| 2022-05-02 | 28.30 | $26.91 | 7745 |
| 2022-04-29 | 28.45 | $27.31 | 2900 |
| 2022-04-28 | 28.57 | $28.45 | 15100 |
| 2022-04-27 | 28.58 | $28.15 | 11300 |
| 2022-04-26 | 28.63 | $28.18 | 320443 |
| 2022-04-25 | 28.68 | $28.47 | 5700 |
| 2022-04-22 | 28.70 | $28.61 | 11246 |
| 2022-04-21 | 28.71 | $29.13 | 10111 |
| 2022-04-20 | 28.66 | $29.37 | 18531 |
| 2022-04-19 | 28.59 | $28.95 | 4509 |
| 2022-04-18 | 28.55 | $28.44 | 13329 |
| 2022-04-14 | 28.56 | $28.53 | 5200 |
| 2022-04-13 | 28.57 | $28.81 | 3500 |
| 2022-04-12 | 28.54 | $28.68 | 2133 |
| 2022-04-11 | 28.53 | $28.80 | 9202 |
| 2022-04-08 | 28.50 | $29.21 | 8440 |
| 2022-04-07 | 28.42 | $29.25 | 6700 |
| 2022-04-06 | 28.34 | $29.12 | 5106 |
| 2022-04-05 | 28.25 | $28.89 | 2800 |
| 2022-04-04 | 28.19 | $28.89 | 6200 |
| 2022-04-01 | 28.11 | $29.03 | 10338 |
| 2022-03-31 | 28.02 | $28.65 | 5203 |
| 2022-03-30 | 27.95 | $28.97 | 8443 |
| 2022-03-29 | 27.84 | $28.99 | 6044 |
| 2022-03-28 | 27.72 | $28.46 | 5130 |
| 2022-03-25 | 27.64 | $28.14 | 15919 |
| 2022-03-24 | 27.59 | $28.00 | 19100 |
| 2022-03-23 | 27.55 | $27.76 | 5300 |
| 2022-03-22 | 27.53 | $28.17 | 39334 |
| 2022-03-21 | 27.46 | $27.96 | 3632 |
| 2022-03-18 | 27.41 | $28.25 | 9722 |
| 2022-03-17 | 27.32 | $28.00 | 12400 |
| 2022-03-16 | 27.25 | $27.64 | 17900 |
| 2022-03-15 | 27.20 | $27.23 | 5400 |
| 2022-03-14 | 27.20 | $26.84 | 15900 |
| 2022-03-11 | 27.24 | $26.83 | 12443 |
| 2022-03-10 | 27.28 | $27.08 | 4500 |
| 2022-03-09 | 27.30 | $27.13 | 23713 |
| 2022-03-08 | 27.32 | $26.65 | 15419 |
| 2022-03-07 | 27.39 | $27.13 | 121031 |
| 2022-03-04 | 27.42 | $27.66 | 8233 |
| 2022-03-03 | 27.39 | $27.43 | 46515 |
| 2022-03-02 | 27.39 | $27.36 | 38800 |
| 2022-03-01 | 27.39 | $26.88 | 138010 |
| 2022-02-28 | 27.45 | $27.07 | 19838 |
| 2022-02-25 | 27.49 | $27.33 | 46400 |
| 2022-02-24 | 27.50 | $26.67 | 33414 |
| 2022-02-23 | 27.59 | $26.37 | 55500 |
| 2022-02-22 | 27.72 | $26.70 | 7900 |
| 2022-02-18 | 27.83 | $26.90 | 20106 |
| 2022-02-17 | 27.93 | $26.95 | 128632 |
| 2022-02-16 | 28.03 | $27.34 | 13300 |
| 2022-02-15 | 28.10 | $27.35 | 7000 |
| 2022-02-14 | 28.18 | $27.16 | 65400 |
| 2022-02-11 | 28.29 | $27.35 | 14323 |
| 2022-02-10 | 28.39 | $27.80 | 12209 |
| 2022-02-09 | 28.45 | $28.49 | 67700 |
| 2022-02-08 | 28.44 | $27.94 | 8741 |
| 2022-02-07 | 28.50 | $27.84 | 5800 |
| 2022-02-04 | 28.57 | $27.97 | 17748 |
| 2022-02-03 | 28.63 | $28.16 | 154300 |
| 2022-02-02 | 28.68 | $28.53 | 21639 |
| 2022-02-01 | 28.69 | $28.10 | 12900 |
| 2022-01-31 | 28.75 | $28.18 | 14200 |
| 2022-01-28 | 28.82 | $27.75 | 4700 |
| 2022-01-27 | 28.93 | $27.08 | 9200 |
| 2022-01-26 | 29.12 | $27.32 | 16747 |
| 2022-01-25 | 29.31 | $27.68 | 21248 |
| 2022-01-24 | 29.48 | $28.05 | 16500 |
| 2022-01-21 | 29.63 | $27.95 | 30643 |
| 2022-01-20 | 29.81 | $28.15 | 12200 |
| 2022-01-19 | 29.99 | $28.50 | 24500 |
| 2022-01-18 | 30.14 | $28.71 | 10400 |
| 2022-01-14 | 30.29 | $29.00 | 18941 |
| 2022-01-13 | 30.43 | $29.55 | 11500 |
| 2022-01-12 | 30.52 | $29.89 | 56800 |
| 2022-01-11 | 30.59 | $29.82 | 7400 |
| 2022-01-10 | 30.67 | $29.56 | 23800 |
| 2022-01-07 | 30.79 | $29.85 | 11915 |
| 2022-01-06 | 30.89 | $30.36 | 30400 |
| 2022-01-05 | 30.94 | $30.40 | 21200 |
| 2022-01-04 | 31.00 | $31.10 | 36524 |
| 2022-01-03 | 30.99 | $31.06 | 15814 |
| 2021-12-31 | 30.98 | $31.77 | 26922 |
| 2021-12-30 | 30.90 | $31.70 | 14900 |
| 2021-12-29 | 30.81 | $31.73 | 24000 |
| 2021-12-28 | 30.72 | $31.54 | 11200 |
| 2021-12-27 | 30.63 | $31.49 | 15630 |
| 2021-12-23 | 30.54 | $30.96 | 28700 |
| 2021-12-22 | 30.49 | $30.88 | 16739 |
| 2021-12-21 | 30.45 | $30.54 | 11235 |
| 2021-12-20 | 30.44 | $30.33 | 30723 |
| 2021-12-17 | 30.46 | $30.58 | 7824 |
| 2021-12-16 | 30.44 | $30.91 | 153300 |
| 2021-12-15 | 30.39 | $30.94 | 11641 |
| 2021-12-14 | 30.34 | $30.43 | 14032 |
| 2021-12-13 | 30.33 | $30.93 | 6743 |
| 2021-12-10 | 30.26 | $30.87 | 26521 |
| 2021-12-09 | 30.20 | $30.52 | 14933 |
| 2021-12-08 | 30.17 | $30.80 | 6243 |
| 2021-12-07 | 30.10 | $30.72 | 7701 |
| 2021-12-06 | 30.03 | $30.21 | 37500 |
| 2021-12-03 | 30.02 | $30.00 | 10900 |
| 2021-12-02 | 30.02 | $30.07 | 9800 |
| 2021-12-01 | 30.01 | $29.44 | 9600 |
| 2021-11-30 | 30.07 | $29.71 | 6400 |
| 2021-11-29 | 30.11 | $30.40 | 20200 |
| 2021-11-26 | 30.08 | $29.97 | 10800 |
| 2021-11-24 | 30.09 | $30.51 | 4800 |
| 2021-11-23 | 30.05 | $30.39 | 14700 |
| 2021-11-22 | 30.01 | $30.33 | 2100 |
| 2021-11-19 | 29.98 | $30.46 | 115000 |
| 2021-11-18 | 29.93 | $30.49 | 7100 |
| 2021-11-17 | 29.87 | $30.48 | 4928 |
| 2021-11-16 | 29.80 | $30.53 | 3100 |
| 2021-11-15 | 29.73 | $30.30 | 8110 |
| 2021-11-12 | 29.67 | $30.29 | 4221 |
| 2021-11-11 | 29.60 | $30.04 | 2500 |
| 2021-11-10 | 29.56 | $30.03 | 8600 |
| 2021-11-09 | 29.51 | $30.12 | 13941 |
| 2021-11-08 | 29.44 | $30.06 | 18536 |
| 2021-11-05 | 29.38 | $29.97 | 14400 |
| 2021-11-04 | 29.31 | $30.03 | 17400 |
| 2021-11-03 | 29.24 | $29.94 | 88600 |
| 2021-11-02 | 29.16 | $30.01 | 9703 |
| 2021-11-01 | 29.07 | $29.68 | 36400 |
| 2021-10-29 | 29.01 | $29.83 | 4000 |
| 2021-10-28 | 28.92 | $29.75 | 40903 |
| 2021-10-27 | 28.84 | $29.31 | 10740 |
| 2021-10-26 | 28.79 | $29.59 | 9900 |
| 2021-10-25 | 28.70 | $29.56 | 2800 |
| 2021-10-22 | 28.61 | $29.53 | 9600 |
| 2021-10-21 | 28.52 | $29.31 | 6800 |
| 2021-10-20 | 28.43 | $29.12 | 2329 |
| 2021-10-19 | 28.36 | $28.97 | 6225 |
| 2021-10-18 | 28.30 | $28.83 | 6122 |
| 2021-10-15 | 28.24 | $28.64 | 8803 |
| 2021-10-14 | 28.20 | $28.51 | 3100 |
| 2021-10-13 | 28.17 | $27.93 | 19100 |
| 2021-10-12 | 28.19 | $27.71 | 20534 |
| 2021-10-11 | 28.24 | $27.77 | 7105 |
| 2021-10-08 | 28.29 | $27.99 | 11300 |
| 2021-10-07 | 28.32 | $28.09 | 4800 |
| 2021-10-06 | 28.35 | $27.86 | 6211 |
| 2021-10-05 | 28.40 | $27.79 | 4700 |
| 2021-10-04 | 28.47 | $27.42 | 51516 |
| 2021-10-01 | 28.58 | $27.84 | 20641 |
| 2021-09-30 | 28.65 | $27.54 | 14528 |
| 2021-09-29 | 28.77 | $27.95 | 2100 |
| 2021-09-28 | 28.86 | $27.89 | 12840 |
| 2021-09-27 | 28.96 | $28.48 | 4414 |
| 2021-09-24 | 29.01 | $28.80 | 9725 |
| 2021-09-23 | 29.03 | $28.88 | 3100 |
| 2021-09-22 | 29.05 | $28.62 | 14128 |
| 2021-09-21 | 29.09 | $28.50 | 10421 |
| 2021-09-20 | 29.15 | $28.45 | 30700 |
| 2021-09-17 | 29.23 | $28.93 | 11700 |
| 2021-09-16 | 29.26 | $29.18 | 6400 |
| 2021-09-15 | 29.27 | $29.29 | 40822 |
| 2021-09-14 | 29.26 | $29.04 | 12800 |
| 2021-09-13 | 29.29 | $29.12 | 3600 |
| 2021-09-10 | 29.31 | $29.26 | 5000 |
| 2021-09-09 | 29.31 | $29.36 | 33100 |
| 2021-09-08 | 29.30 | $29.56 | 8118 |
| 2021-09-07 | 29.28 | $29.53 | 6821 |
| 2021-09-03 | 29.25 | $29.86 | 37700 |
| 2021-09-02 | 29.19 | $29.80 | 8000 |
| 2021-09-01 | 29.12 | $29.68 | 17618 |
| 2021-08-31 | 29.06 | $29.62 | 3124 |
| 2021-08-30 | 29.01 | $29.65 | 7322 |
| 2021-08-27 | 28.94 | $29.50 | 2143 |
| 2021-08-26 | 28.88 | $29.30 | 7538 |
| 2021-08-25 | 28.83 | $29.37 | 26900 |
| 2021-08-24 | 28.78 | $29.20 | 24300 |
| 2021-08-23 | 28.73 | $29.16 | 4500 |
| 2021-08-20 | 28.69 | $29.03 | 5231 |
| 2021-08-19 | 28.65 | $28.81 | 5022 |
| 2021-08-18 | 28.63 | $28.76 | 10200 |
| 2021-08-17 | 28.62 | $29.00 | 4208 |
| 2021-08-16 | 28.58 | $29.26 | 3313 |
| 2021-08-13 | 28.51 | $29.06 | 22839 |
| 2021-08-12 | 28.45 | $28.99 | 2141 |
| 2021-08-11 | 28.40 | $28.93 | 2200 |
| 2021-08-10 | 28.34 | $28.81 | 5600 |
| 2021-08-09 | 28.29 | $28.80 | 3100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
37.79
2026-08-06
Close Price
$38.01
Vol: 319
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.27
Average
30.41
Maximum
37.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 37.79 | $38.01 | 319 |
| 2026-08-05 | 37.75 | $38.11 | 2617 |
| 2026-08-04 | 37.70 | $38.03 | 3800 |
| 2026-08-03 | 37.65 | $37.82 | 5938 |
| 2026-07-31 | 37.62 | $37.75 | 1424 |
| 2026-07-30 | 37.59 | $37.70 | 2200 |
| 2026-07-29 | 37.56 | $37.45 | 3723 |
| 2026-07-28 | 37.54 | $38.14 | 11744 |
| 2026-07-27 | 37.46 | $37.99 | 1224 |
| 2026-07-24 | 37.38 | $37.92 | 6400 |
| 2026-07-23 | 37.30 | $37.53 | 4721 |
| 2026-07-22 | 37.26 | $37.72 | 7400 |
| 2026-07-21 | 37.19 | $37.50 | 3712 |
| 2026-07-20 | 37.14 | $37.39 | 19336 |
| 2026-07-17 | 37.10 | $37.62 | 1110 |
| 2026-07-16 | 37.02 | $37.71 | 900 |
| 2026-07-15 | 36.94 | $37.14 | 3400 |
| 2026-07-14 | 36.90 | $37.17 | 4300 |
| 2026-07-13 | 36.86 | $37.16 | 3313 |
| 2026-07-10 | 36.81 | $37.12 | 4300 |
| 2026-07-09 | 36.77 | $36.97 | 1639 |
| 2026-07-08 | 36.73 | $37.07 | 1300 |
| 2026-07-07 | 36.68 | $37.32 | 2107 |
| 2026-07-06 | 36.59 | $37.02 | 6000 |
| 2026-07-02 | 36.53 | $36.90 | 5800 |
| 2026-07-01 | 36.48 | $36.50 | 4531 |
| 2026-06-30 | 36.45 | $36.54 | 11900 |
| 2026-06-29 | 36.42 | $36.49 | 56200 |
| 2026-06-26 | 36.39 | $36.76 | 2703 |
| 2026-06-25 | 36.33 | $36.74 | 7800 |
| 2026-06-24 | 36.27 | $36.70 | 1300 |
| 2026-06-23 | 36.21 | $36.67 | 3100 |
| 2026-06-22 | 36.16 | $36.41 | 1600 |
| 2026-06-18 | 36.12 | $36.18 | 3400 |
| 2026-06-17 | 36.12 | $36.26 | 3600 |
| 2026-06-16 | 36.11 | $36.64 | 1700 |
| 2026-06-15 | 36.06 | $36.46 | 9513 |
| 2026-06-12 | 36.02 | $36.60 | 4346 |
| 2026-06-11 | 35.98 | $36.31 | 4631 |
| 2026-06-10 | 35.96 | $36.16 | 3961 |
| 2026-06-09 | 35.96 | $36.04 | 5400 |
| 2026-06-08 | 35.98 | $35.58 | 4100 |
| 2026-06-05 | 36.04 | $35.93 | 2300 |
| 2026-06-04 | 36.07 | $35.78 | 4027 |
| 2026-06-03 | 36.12 | $35.57 | 5841 |
| 2026-06-02 | 36.19 | $35.42 | 11200 |
| 2026-06-01 | 36.29 | $35.27 | 4806 |
| 2026-05-29 | 36.41 | $35.72 | 38800 |
| 2026-05-28 | 36.49 | $36.05 | 3230 |
| 2026-05-27 | 36.54 | $36.25 | 1900 |
| 2026-05-26 | 36.58 | $36.59 | 1100 |
| 2026-05-22 | 36.58 | $36.58 | 2200 |
| 2026-05-21 | 36.58 | $36.39 | 12759 |
| 2026-05-20 | 36.60 | $36.62 | 8500 |
| 2026-05-19 | 36.59 | $36.54 | 95039 |
| 2026-05-18 | 36.60 | $36.66 | 6036 |
| 2026-05-15 | 36.59 | $36.37 | 2400 |
| 2026-05-14 | 36.61 | $36.76 | 1467 |
| 2026-05-13 | 36.59 | $36.66 | 7079 |
| 2026-05-12 | 36.58 | $36.60 | 2531 |
| 2026-05-11 | 36.58 | $36.37 | 6700 |
| 2026-05-08 | 36.59 | $36.28 | 5600 |
| 2026-05-07 | 36.62 | $36.43 | 1200 |
| 2026-05-06 | 36.63 | $36.80 | 71900 |
| 2026-05-05 | 36.60 | $36.88 | 3411 |
| 2026-05-04 | 36.56 | $36.74 | 2033 |
| 2026-05-01 | 36.52 | $36.90 | 1419 |
| 2026-04-30 | 36.45 | $37.03 | 1800 |
| 2026-04-29 | 36.37 | $36.43 | 1800 |
| 2026-04-28 | 36.33 | $36.55 | 5120 |
| 2026-04-27 | 36.27 | $36.42 | 2800 |
| 2026-04-24 | 36.21 | $36.39 | 4059 |
| 2026-04-23 | 36.14 | $36.60 | 4533 |
| 2026-04-22 | 36.04 | $36.27 | 945 |
| 2026-04-21 | 35.96 | $36.44 | 1629 |
| 2026-04-20 | 35.86 | $36.68 | 4600 |
| 2026-04-17 | 35.72 | $36.67 | 6682 |
| 2026-04-16 | 35.58 | $36.12 | 9431 |
| 2026-04-15 | 35.48 | $36.35 | 5500 |
| 2026-04-14 | 35.35 | $36.58 | 5836 |
| 2026-04-13 | 35.19 | $36.39 | 4825 |
| 2026-04-10 | 35.04 | $36.13 | 2000 |
| 2026-04-09 | 34.92 | $36.42 | 1621 |
| 2026-04-08 | 34.75 | $36.18 | 2100 |
| 2026-04-07 | 34.61 | $35.00 | 8500 |
| 2026-04-06 | 34.59 | $35.05 | 5500 |
| 2026-04-02 | 34.56 | $34.94 | 7900 |
| 2026-04-01 | 34.54 | $34.95 | 8915 |
| 2026-03-31 | 34.54 | $34.57 | 2839 |
| 2026-03-30 | 34.57 | $33.71 | 5007 |
| 2026-03-27 | 34.71 | $33.86 | 5500 |
| 2026-03-26 | 34.84 | $34.25 | 11705 |
| 2026-03-25 | 34.95 | $34.75 | 49034 |
| 2026-03-24 | 35.03 | $34.53 | 6217 |
| 2026-03-23 | 35.13 | $34.39 | 5000 |
| 2026-03-20 | 35.26 | $34.07 | 10200 |
| 2026-03-19 | 35.43 | $34.50 | 3915 |
| 2026-03-18 | 35.57 | $34.65 | 2900 |
| 2026-03-17 | 35.70 | $35.08 | 5300 |
| 2026-03-16 | 35.81 | $35.00 | 11100 |
| 2026-03-13 | 35.93 | $34.85 | 21927 |
| 2026-03-12 | 36.07 | $34.89 | 60805 |
| 2026-03-11 | 36.22 | $35.30 | 2303 |
| 2026-03-10 | 36.34 | $35.46 | 1002 |
| 2026-03-09 | 36.45 | $35.65 | 2813 |
| 2026-03-06 | 36.55 | $35.47 | 18200 |
| 2026-03-05 | 36.68 | $35.94 | 2930 |
| 2026-03-04 | 36.76 | $36.59 | 6300 |
| 2026-03-03 | 36.77 | $36.48 | 1700 |
| 2026-03-02 | 36.80 | $36.90 | 2500 |
| 2026-02-27 | 36.78 | $36.65 | 18500 |
| 2026-02-26 | 36.77 | $36.95 | 11146 |
| 2026-02-25 | 36.74 | $36.76 | 21700 |
| 2026-02-24 | 36.72 | $36.69 | 4400 |
| 2026-02-23 | 36.70 | $36.54 | 3400 |
| 2026-02-20 | 36.69 | $37.00 | 22014 |
| 2026-02-19 | 36.63 | $36.76 | 4700 |
| 2026-02-18 | 36.58 | $36.86 | 4200 |
| 2026-02-17 | 36.53 | $36.69 | 16000 |
| 2026-02-13 | 36.49 | $36.84 | 15525 |
| 2026-02-12 | 36.43 | $36.49 | 14800 |
| 2026-02-11 | 36.40 | $36.96 | 9100 |
| 2026-02-10 | 36.32 | $37.22 | 7734 |
| 2026-02-09 | 36.21 | $37.41 | 33100 |
| 2026-02-06 | 36.07 | $37.26 | 10800 |
| 2026-02-05 | 35.94 | $36.41 | 9837 |
| 2026-02-04 | 35.89 | $35.96 | 14200 |
| 2026-02-03 | 35.88 | $36.19 | 110200 |
| 2026-02-02 | 35.85 | $36.22 | 11106 |
| 2026-01-30 | 35.81 | $35.80 | 5625 |
| 2026-01-29 | 35.80 | $35.79 | 4219 |
| 2026-01-28 | 35.80 | $35.67 | 4737 |
| 2026-01-27 | 35.80 | $35.77 | 9203 |
| 2026-01-26 | 35.79 | $35.69 | 10400 |
| 2026-01-23 | 35.79 | $35.56 | 5100 |
| 2026-01-22 | 35.81 | $35.82 | 3012 |
| 2026-01-21 | 35.79 | $35.92 | 8747 |
| 2026-01-20 | 35.77 | $35.58 | 32500 |
| 2026-01-16 | 35.77 | $36.35 | 40845 |
| 2026-01-15 | 35.69 | $36.21 | 3300 |
| 2026-01-14 | 35.62 | $35.92 | 7126 |
| 2026-01-13 | 35.57 | $35.86 | 10200 |
| 2026-01-12 | 35.53 | $35.92 | 35100 |
| 2026-01-09 | 35.48 | $35.83 | 7000 |
| 2026-01-08 | 35.43 | $35.71 | 26000 |
| 2026-01-07 | 35.39 | $35.50 | 16740 |
| 2026-01-06 | 35.36 | $35.83 | 1808 |
| 2026-01-05 | 35.30 | $35.73 | 2737 |
| 2026-01-02 | 35.25 | $35.28 | 2800 |
| 2025-12-31 | 35.24 | $35.03 | 1719 |
| 2025-12-30 | 35.25 | $35.34 | 4800 |
| 2025-12-29 | 35.23 | $35.46 | 5120 |
| 2025-12-26 | 35.20 | $35.54 | 1825 |
| 2025-12-24 | 35.16 | $35.59 | 328 |
| 2025-12-23 | 35.11 | $35.49 | 8900 |
| 2025-12-22 | 35.06 | $35.43 | 2000 |
| 2025-12-19 | 35.02 | $35.15 | 4500 |
| 2025-12-18 | 34.99 | $34.90 | 6300 |
| 2025-12-17 | 34.99 | $34.88 | 3000 |
| 2025-12-16 | 34.98 | $35.01 | 3900 |
| 2025-12-15 | 34.96 | $35.23 | 7600 |
| 2025-12-12 | 34.91 | $35.12 | 17808 |
| 2025-12-11 | 34.88 | $35.34 | 25912 |
| 2025-12-10 | 34.82 | $34.90 | 6700 |
| 2025-12-09 | 34.80 | $34.74 | 4347 |
| 2025-12-08 | 34.81 | $34.87 | 4700 |
| 2025-12-05 | 34.80 | $35.10 | 1600 |
| 2025-12-04 | 34.77 | $35.17 | 2719 |
| 2025-12-03 | 34.72 | $34.99 | 16915 |
| 2025-12-02 | 34.70 | $34.84 | 6530 |
| 2025-12-01 | 34.68 | $34.93 | 11300 |
| 2025-11-28 | 34.66 | $35.27 | 1525 |
| 2025-11-26 | 34.60 | $35.13 | 4941 |
| 2025-11-25 | 34.54 | $34.87 | 5318 |
| 2025-11-24 | 34.52 | $34.31 | 4200 |
| 2025-11-21 | 34.55 | $34.18 | 3600 |
| 2025-11-20 | 34.59 | $33.85 | 5900 |
| 2025-11-19 | 34.67 | $34.10 | 7101 |
| 2025-11-18 | 34.73 | $34.26 | 5919 |
| 2025-11-17 | 34.78 | $34.31 | 3200 |
| 2025-11-14 | 34.83 | $34.72 | 16600 |
| 2025-11-13 | 34.84 | $34.85 | 22600 |
| 2025-11-12 | 34.83 | $35.36 | 16626 |
| 2025-11-11 | 34.77 | $35.25 | 260121 |
| 2025-11-10 | 34.72 | $35.16 | 8338 |
| 2025-11-07 | 34.68 | $34.94 | 12629 |
| 2025-11-06 | 34.66 | $34.58 | 9500 |
| 2025-11-05 | 34.68 | $34.63 | 56500 |
| 2025-11-04 | 34.69 | $34.50 | 5615 |
| 2025-11-03 | 34.72 | $34.51 | 9300 |
| 2025-10-31 | 34.75 | $34.54 | 6100 |
| 2025-10-30 | 34.78 | $34.54 | 12312 |
| 2025-10-29 | 34.81 | $34.51 | 3000 |
| 2025-10-28 | 34.86 | $34.66 | 6227 |
| 2025-10-27 | 34.89 | $34.91 | 11600 |
| 2025-10-24 | 34.89 | $34.83 | 15400 |
| 2025-10-23 | 34.91 | $34.84 | 28200 |
| 2025-10-22 | 34.93 | $34.86 | 141818 |
| 2025-10-21 | 34.94 | $35.01 | 6700 |
| 2025-10-20 | 34.94 | $34.91 | 5100 |
| 2025-10-17 | 34.95 | $34.58 | 9817 |
| 2025-10-16 | 34.99 | $34.28 | 6822 |
| 2025-10-15 | 35.07 | $34.97 | 3606 |
| 2025-10-14 | 35.07 | $35.12 | 5200 |
| 2025-10-13 | 35.06 | $34.78 | 6047 |
| 2025-10-10 | 35.08 | $34.78 | 3000 |
| 2025-10-09 | 35.11 | $34.94 | 1800 |
| 2025-10-08 | 35.12 | $35.24 | 6700 |
| 2025-10-07 | 35.09 | $35.27 | 2900 |
| 2025-10-06 | 35.07 | $35.18 | 4924 |
| 2025-10-03 | 35.05 | $35.21 | 5725 |
| 2025-10-02 | 35.03 | $35.14 | 8208 |
| 2025-10-01 | 35.01 | $35.21 | 4600 |
| 2025-09-30 | 34.99 | $35.46 | 14938 |
| 2025-09-29 | 34.94 | $35.22 | 11100 |
| 2025-09-26 | 34.91 | $35.18 | 9600 |
| 2025-09-25 | 34.89 | $34.86 | 11800 |
| 2025-09-24 | 34.89 | $35.03 | 6300 |
| 2025-09-23 | 34.88 | $34.97 | 3600 |
| 2025-09-22 | 34.88 | $34.82 | 17600 |
| 2025-09-19 | 34.89 | $34.75 | 8700 |
| 2025-09-18 | 34.91 | $34.78 | 10000 |
| 2025-09-17 | 34.93 | $34.73 | 10300 |
| 2025-09-16 | 34.96 | $34.56 | 122300 |
| 2025-09-15 | 35.01 | $34.81 | 3003 |
| 2025-09-12 | 35.03 | $35.10 | 40400 |
| 2025-09-11 | 35.02 | $35.28 | 247800 |
| 2025-09-10 | 34.99 | $34.74 | 27900 |
| 2025-09-09 | 35.02 | $34.97 | 15844 |
| 2025-09-08 | 35.02 | $34.99 | 148100 |
| 2025-09-05 | 35.02 | $34.90 | 167438 |
| 2025-09-04 | 35.03 | $35.17 | 4500 |
| 2025-09-03 | 35.02 | $34.96 | 9136 |
| 2025-09-02 | 35.02 | $34.89 | 1524 |
| 2025-08-29 | 35.02 | $35.02 | 4744 |
| 2025-08-28 | 35.02 | $34.97 | 2400 |
| 2025-08-27 | 35.01 | $35.10 | 6240 |
| 2025-08-26 | 34.99 | $35.02 | 3348 |
| 2025-08-25 | 34.97 | $34.99 | 7018 |
| 2025-08-22 | 34.96 | $35.28 | 3500 |
| 2025-08-21 | 34.91 | $35.22 | 3431 |
| 2025-08-20 | 34.86 | $35.39 | 3300 |
| 2025-08-19 | 34.80 | $35.01 | 1800 |
| 2025-08-18 | 34.77 | $34.74 | 4100 |
| 2025-08-15 | 34.76 | $34.83 | 10500 |
| 2025-08-14 | 34.75 | $34.93 | 1515 |
| 2025-08-13 | 34.72 | $34.98 | 3132 |
| 2025-08-12 | 34.68 | $34.82 | 6728 |
| 2025-08-11 | 34.66 | $34.90 | 3100 |
| 2025-08-08 | 34.62 | $34.95 | 14100 |
| 2025-08-07 | 34.58 | $34.80 | 3400 |
| 2025-08-06 | 34.56 | $34.93 | 10737 |
| 2025-08-05 | 34.52 | $34.74 | 86100 |
| 2025-08-04 | 34.49 | $34.73 | 13513 |
| 2025-08-01 | 34.47 | $34.32 | 6600 |
| 2025-07-31 | 34.49 | $34.40 | 3800 |
| 2025-07-30 | 34.51 | $34.49 | 4400 |
| 2025-07-29 | 34.52 | $34.55 | 3410 |
| 2025-07-28 | 34.53 | $34.36 | 6100 |
| 2025-07-25 | 34.55 | $34.73 | 3800 |
| 2025-07-24 | 34.54 | $34.59 | 5000 |
| 2025-07-23 | 34.55 | $34.54 | 1849 |
| 2025-07-22 | 34.56 | $34.57 | 5100 |
| 2025-07-21 | 34.57 | $34.33 | 10918 |
| 2025-07-18 | 34.61 | $34.38 | 40131 |
| 2025-07-17 | 34.64 | $34.37 | 12017 |
| 2025-07-16 | 34.67 | $34.36 | 8405 |
| 2025-07-15 | 34.71 | $34.20 | 9034 |
| 2025-07-14 | 34.76 | $34.69 | 3205 |
| 2025-07-11 | 34.77 | $34.46 | 128200 |
| 2025-07-10 | 34.81 | $34.60 | 9107 |
| 2025-07-09 | 34.83 | $34.70 | 3932 |
| 2025-07-08 | 34.84 | $34.67 | 9400 |
| 2025-07-07 | 34.86 | $34.94 | 4824 |
| 2025-07-03 | 34.85 | $35.02 | 22700 |
| 2025-07-02 | 34.84 | $34.70 | 6100 |
| 2025-07-01 | 34.86 | $35.11 | 32300 |
| 2025-06-30 | 34.84 | $35.11 | 25400 |
| 2025-06-27 | 34.83 | $34.79 | 21538 |
| 2025-06-26 | 34.84 | $34.61 | 11208 |
| 2025-06-25 | 34.88 | $34.57 | 1635 |
| 2025-06-24 | 34.93 | $35.08 | 9640 |
| 2025-06-23 | 34.92 | $35.08 | 5009 |
| 2025-06-20 | 34.92 | $34.67 | 18642 |
| 2025-06-18 | 34.96 | $34.54 | 5500 |
| 2025-06-17 | 35.01 | $34.64 | 9348 |
| 2025-06-16 | 35.06 | $34.72 | 5800 |
| 2025-06-13 | 35.11 | $34.75 | 34900 |
| 2025-06-12 | 35.16 | $35.02 | 4300 |
| 2025-06-11 | 35.18 | $34.74 | 7541 |
| 2025-06-10 | 35.22 | $34.81 | 5900 |
| 2025-06-09 | 35.26 | $34.84 | 15728 |
| 2025-06-06 | 35.29 | $35.33 | 6843 |
| 2025-06-05 | 35.28 | $35.13 | 109700 |
| 2025-06-04 | 35.29 | $35.27 | 12723 |
| 2025-06-03 | 35.28 | $35.52 | 24000 |
| 2025-06-02 | 35.25 | $35.60 | 12148 |
| 2025-05-30 | 35.20 | $35.53 | 3000 |
| 2025-05-29 | 35.16 | $35.22 | 13935 |
| 2025-05-28 | 35.15 | $35.11 | 41926 |
| 2025-05-27 | 35.14 | $35.35 | 75741 |
| 2025-05-23 | 35.11 | $35.03 | 20900 |
| 2025-05-22 | 35.11 | $35.02 | 3300 |
| 2025-05-21 | 35.10 | $35.22 | 5100 |
| 2025-05-20 | 35.07 | $35.59 | 24200 |
| 2025-05-19 | 35.00 | $35.72 | 11720 |
| 2025-05-16 | 34.90 | $35.53 | 21723 |
| 2025-05-15 | 34.82 | $35.18 | 10000 |
| 2025-05-14 | 34.76 | $34.43 | 14200 |
| 2025-05-13 | 34.78 | $34.60 | 8400 |
| 2025-05-12 | 34.78 | $34.80 | 12829 |
| 2025-05-09 | 34.76 | $34.98 | 9839 |
| 2025-05-08 | 34.71 | $34.98 | 5000 |
| 2025-05-07 | 34.65 | $35.27 | 25107 |
| 2025-05-06 | 34.56 | $35.13 | 129800 |
| 2025-05-05 | 34.46 | $35.11 | 12224 |
| 2025-05-02 | 34.36 | $35.10 | 15741 |
| 2025-05-01 | 34.25 | $34.70 | 15300 |
| 2025-04-30 | 34.19 | $34.94 | 9500 |
| 2025-04-29 | 34.10 | $34.62 | 2600 |
| 2025-04-28 | 34.06 | $34.42 | 6400 |
| 2025-04-25 | 34.03 | $34.22 | 5600 |
| 2025-04-24 | 34.03 | $34.36 | 8528 |
| 2025-04-23 | 34.03 | $34.22 | 7700 |
| 2025-04-22 | 34.04 | $34.29 | 8902 |
| 2025-04-21 | 34.05 | $33.50 | 25845 |
| 2025-04-17 | 34.14 | $34.27 | 18600 |
| 2025-04-16 | 34.17 | $34.08 | 18800 |
| 2025-04-15 | 34.21 | $34.42 | 15646 |
| 2025-04-14 | 34.23 | $34.41 | 2338 |
| 2025-04-11 | 34.25 | $33.98 | 5700 |
| 2025-04-10 | 34.31 | $33.44 | 39400 |
| 2025-04-09 | 34.43 | $34.03 | 20903 |
| 2025-04-08 | 34.49 | $32.05 | 27743 |
| 2025-04-07 | 34.75 | $32.19 | 34639 |
| 2025-04-04 | 35.00 | $32.55 | 126946 |
| 2025-04-03 | 35.24 | $34.95 | 28200 |
| 2025-04-02 | 35.25 | $35.95 | 28900 |
| 2025-04-01 | 35.16 | $35.66 | 11500 |
| 2025-03-31 | 35.09 | $35.54 | 15600 |
| 2025-03-28 | 35.04 | $35.12 | 1210 |
| 2025-03-27 | 35.04 | $35.46 | 1400 |
| 2025-03-26 | 35.00 | $35.56 | 7802 |
| 2025-03-25 | 34.96 | $35.50 | 8630 |
| 2025-03-24 | 34.92 | $35.50 | 4038 |
| 2025-03-21 | 34.88 | $34.83 | 2500 |
| 2025-03-20 | 34.90 | $35.05 | 2500 |
| 2025-03-19 | 34.91 | $35.12 | 1600 |
| 2025-03-18 | 34.91 | $34.80 | 4038 |
| 2025-03-17 | 34.95 | $35.02 | 536 |
| 2025-03-14 | 34.97 | $34.46 | 2300 |
| 2025-03-13 | 35.05 | $33.86 | 5600 |
| 2025-03-12 | 35.20 | $34.16 | 12000 |
| 2025-03-11 | 35.32 | $34.28 | 4834 |
| 2025-03-10 | 35.44 | $34.54 | 1933 |
| 2025-03-07 | 35.54 | $34.99 | 1642 |
| 2025-03-06 | 35.60 | $35.03 | 12625 |
| 2025-03-05 | 35.66 | $35.65 | 3900 |
| 2025-03-04 | 35.65 | $35.39 | 4200 |
| 2025-03-03 | 35.68 | $36.15 | 11707 |
| 2025-02-28 | 35.62 | $36.31 | 900 |
| 2025-02-27 | 35.55 | $35.58 | 7700 |
| 2025-02-26 | 35.54 | $35.41 | 3016 |
| 2025-02-25 | 35.55 | $35.55 | 1233 |
| 2025-02-24 | 35.55 | $35.34 | 2048 |
| 2025-02-21 | 35.56 | $35.18 | 500 |
| 2025-02-20 | 35.60 | $35.59 | 2613 |
| 2025-02-19 | 35.59 | $35.87 | 325 |
| 2025-02-18 | 35.55 | $35.71 | 4600 |
| 2025-02-14 | 35.52 | $35.65 | 2422 |
| 2025-02-13 | 35.50 | $35.91 | 640 |
| 2025-02-12 | 35.44 | $35.39 | 3300 |
| 2025-02-11 | 35.43 | $35.62 | 1700 |
| 2025-02-10 | 35.39 | $35.60 | 3600 |
| 2025-02-07 | 35.34 | $35.53 | 12600 |
| 2025-02-06 | 35.29 | $35.66 | 2800 |
| 2025-02-05 | 35.22 | $35.73 | 7206 |
| 2025-02-04 | 35.13 | $35.33 | 2632 |
| 2025-02-03 | 35.08 | $35.41 | 1429 |
| 2025-01-31 | 35.01 | $35.23 | 1300 |
| 2025-01-30 | 34.95 | $35.55 | 503 |
| 2025-01-29 | 34.85 | $35.19 | 1131 |
| 2025-01-28 | 34.78 | $35.32 | 1530 |
| 2025-01-27 | 34.70 | $35.27 | 900 |
| 2025-01-24 | 34.61 | $35.33 | 6206 |
| 2025-01-23 | 34.52 | $35.25 | 2530 |
| 2025-01-22 | 34.42 | $35.18 | 1415 |
| 2025-01-21 | 34.33 | $35.42 | 4541 |
| 2025-01-17 | 34.20 | $35.11 | 1300 |
| 2025-01-16 | 34.10 | $34.95 | 3919 |
| 2025-01-15 | 34.01 | $34.52 | 5702 |
| 2025-01-14 | 33.97 | $34.26 | 1700 |
| 2025-01-13 | 33.95 | $33.88 | 4436 |
| 2025-01-10 | 33.98 | $33.62 | 5500 |
| 2025-01-08 | 34.04 | $34.07 | 30417 |
| 2025-01-07 | 34.06 | $33.75 | 2400 |
| 2025-01-06 | 34.12 | $33.72 | 8800 |
| 2025-01-03 | 34.19 | $34.07 | 3000 |
| 2025-01-02 | 34.24 | $33.84 | 3600 |
| 2024-12-31 | 34.32 | $33.88 | 1830 |
| 2024-12-30 | 34.41 | $33.88 | 4127 |
| 2024-12-27 | 34.51 | $34.09 | 9500 |
| 2024-12-26 | 34.61 | $34.35 | 2600 |
| 2024-12-24 | 34.68 | $34.35 | 2800 |
| 2024-12-23 | 34.77 | $34.06 | 10600 |
| 2024-12-20 | 34.89 | $34.01 | 2600 |
| 2024-12-19 | 35.03 | $33.63 | 304 |
| 2024-12-18 | 35.21 | $33.68 | 1244 |
| 2024-12-17 | 35.40 | $34.50 | 1000 |
| 2024-12-16 | 35.52 | $34.78 | 1700 |
| 2024-12-13 | 35.61 | $34.83 | 800 |
| 2024-12-12 | 35.69 | $34.98 | 700 |
| 2024-12-11 | 35.77 | $35.12 | 1632 |
| 2024-12-10 | 35.84 | $35.05 | 500 |
| 2024-12-09 | 35.92 | $35.03 | 2701 |
| 2024-12-06 | 36.00 | $35.85 | 7000 |
| 2024-12-05 | 36.01 | $35.96 | 5838 |
| 2024-12-04 | 36.00 | $35.99 | 1348 |
| 2024-12-03 | 35.98 | $35.97 | 101011 |
| 2024-12-02 | 35.95 | $36.09 | 11400 |
| 2024-11-29 | 35.90 | $36.48 | 517 |
| 2024-11-27 | 35.80 | $36.38 | 5000 |
| 2024-11-26 | 35.70 | $36.47 | 1119 |
| 2024-11-25 | 35.58 | $36.19 | 4300 |
| 2024-11-22 | 35.47 | $36.26 | 1815 |
| 2024-11-21 | 35.35 | $36.01 | 3100 |
| 2024-11-20 | 35.25 | $35.54 | 1700 |
| 2024-11-19 | 35.18 | $35.46 | 1604 |
| 2024-11-18 | 35.11 | $35.45 | 1001 |
| 2024-11-15 | 35.04 | $35.32 | 800 |
| 2024-11-14 | 34.98 | $35.39 | 1900 |
| 2024-11-13 | 34.91 | $35.87 | 1100 |
| 2024-11-12 | 34.79 | $35.93 | 7343 |
| 2024-11-11 | 34.65 | $35.98 | 1800 |
| 2024-11-08 | 34.49 | $35.82 | 400 |
| 2024-11-07 | 34.35 | $35.28 | 3904 |
| 2024-11-06 | 34.24 | $35.41 | 1107 |
| 2024-11-05 | 34.12 | $34.35 | 14502 |
| 2024-11-04 | 34.09 | $33.84 | 3114 |
| 2024-11-01 | 34.10 | $33.78 | 3900 |
| 2024-10-31 | 34.12 | $33.84 | 3600 |
| 2024-10-30 | 34.13 | $34.20 | 6000 |
| 2024-10-29 | 34.10 | $34.17 | 6800 |
| 2024-10-28 | 34.07 | $34.11 | 2200 |
| 2024-10-25 | 34.04 | $34.03 | 2600 |
| 2024-10-24 | 34.01 | $34.29 | 2210 |
| 2024-10-23 | 33.95 | $34.21 | 818 |
| 2024-10-22 | 33.89 | $34.20 | 1500 |
| 2024-10-21 | 33.83 | $34.30 | 14200 |
| 2024-10-18 | 33.76 | $34.53 | 700 |
| 2024-10-17 | 33.65 | $34.52 | 900 |
| 2024-10-16 | 33.54 | $34.36 | 15100 |
| 2024-10-15 | 33.44 | $34.12 | 2000 |
| 2024-10-14 | 33.35 | $34.11 | 2315 |
| 2024-10-11 | 33.26 | $33.83 | 121 |
| 2024-10-10 | 33.19 | $33.43 | 2329 |
| 2024-10-09 | 33.16 | $33.59 | 1346 |
| 2024-10-08 | 33.10 | $33.29 | 14844 |
| 2024-10-07 | 33.06 | $32.99 | 5125 |
| 2024-10-04 | 33.05 | $33.37 | 1500 |
| 2024-10-03 | 33.00 | $33.08 | 400 |
| 2024-10-02 | 32.97 | $33.22 | 2331 |
| 2024-10-01 | 32.92 | $33.14 | 3800 |
| 2024-09-30 | 32.88 | $33.15 | 900 |
| 2024-09-27 | 32.84 | $33.05 | 1600 |
| 2024-09-26 | 32.81 | $33.05 | 2700 |
| 2024-09-25 | 32.77 | $33.06 | 1800 |
| 2024-09-24 | 32.73 | $33.07 | 2023 |
| 2024-09-23 | 32.68 | $33.19 | 2500 |
| 2024-09-20 | 32.62 | $33.02 | 1200 |
| 2024-09-19 | 32.57 | $33.01 | 11900 |
| 2024-09-18 | 32.51 | $32.69 | 731 |
| 2024-09-17 | 32.48 | $32.90 | 1047 |
| 2024-09-16 | 32.43 | $32.93 | 4601 |
| 2024-09-13 | 32.37 | $32.68 | 25300 |
| 2024-09-12 | 32.33 | $32.44 | 3110 |
| 2024-09-11 | 32.30 | $32.21 | 3000 |
| 2024-09-10 | 32.30 | $32.20 | 79000 |
| 2024-09-09 | 32.28 | $32.27 | 2100 |
| 2024-09-06 | 32.26 | $31.86 | 4000 |
| 2024-09-05 | 32.26 | $32.26 | 2708 |
| 2024-09-04 | 32.23 | $32.64 | 2436 |
| 2024-09-03 | 32.14 | $32.61 | 2900 |
| 2024-08-30 | 32.05 | $32.89 | 2000 |
| 2024-08-29 | 31.91 | $32.60 | 2032 |
| 2024-08-28 | 31.81 | $32.48 | 1146 |
| 2024-08-27 | 31.70 | $32.42 | 5312 |
| 2024-08-26 | 31.60 | $32.30 | 1100 |
| 2024-08-23 | 31.51 | $32.34 | 3835 |
| 2024-08-22 | 31.40 | $32.08 | 2943 |
| 2024-08-21 | 31.31 | $32.09 | 14144 |
| 2024-08-20 | 31.22 | $31.84 | 600 |
| 2024-08-19 | 31.15 | $31.91 | 8800 |
| 2024-08-16 | 31.06 | $31.69 | 5225 |
| 2024-08-15 | 31.00 | $31.63 | 2600 |
| 2024-08-14 | 30.94 | $31.29 | 1500 |
| 2024-08-13 | 30.91 | $31.08 | 2900 |
| 2024-08-12 | 30.90 | $30.89 | 6200 |
| 2024-08-09 | 30.91 | $31.00 | 1626 |
| 2024-08-08 | 30.91 | $30.81 | 2645 |
| 2024-08-07 | 30.93 | $30.38 | 4834 |
| 2024-08-06 | 30.99 | $30.49 | 19829 |
| 2024-08-05 | 31.04 | $30.11 | 25100 |
| 2024-08-02 | 31.13 | $30.88 | 11205 |
| 2024-08-01 | 31.14 | $31.37 | 1300 |
| 2024-07-31 | 31.10 | $31.51 | 1000 |
| 2024-07-30 | 31.04 | $31.43 | 1000 |
| 2024-07-29 | 30.98 | $31.18 | 827 |
| 2024-07-26 | 30.94 | $31.08 | 103 |
| 2024-07-25 | 30.91 | $30.75 | 1721 |
| 2024-07-24 | 30.90 | $30.74 | 730 |
| 2024-07-23 | 30.90 | $31.21 | 3031 |
| 2024-07-22 | 30.85 | $31.23 | 4617 |
| 2024-07-19 | 30.80 | $30.90 | 1500 |
| 2024-07-18 | 30.77 | $31.20 | 3600 |
| 2024-07-17 | 30.72 | $31.42 | 600 |
| 2024-07-16 | 30.64 | $31.49 | 1133 |
| 2024-07-15 | 30.55 | $31.04 | 408 |
| 2024-07-12 | 30.49 | $30.92 | 6812 |
| 2024-07-11 | 30.45 | $30.75 | 200 |
| 2024-07-10 | 30.42 | $30.56 | 5030 |
| 2024-07-09 | 30.40 | $30.35 | 900 |
| 2024-07-08 | 30.40 | $30.40 | 3900 |
| 2024-07-05 | 30.40 | $30.38 | 1200 |
| 2024-07-03 | 30.40 | $30.30 | 2139 |
| 2024-07-02 | 30.41 | $30.30 | 3700 |
| 2024-07-01 | 30.41 | $30.13 | 6344 |
| 2024-06-28 | 30.44 | $30.27 | 4000 |
| 2024-06-27 | 30.44 | $30.36 | 2700 |
| 2024-06-26 | 30.44 | $30.44 | 2520 |
| 2024-06-25 | 30.42 | $30.60 | 1135 |
| 2024-06-24 | 30.39 | $30.83 | 1900 |
| 2024-06-21 | 30.33 | $30.66 | 7200 |
| 2024-06-20 | 30.29 | $30.71 | 2124 |
| 2024-06-18 | 30.24 | $30.66 | 3840 |
| 2024-06-17 | 30.20 | $30.48 | 2906 |
| 2024-06-14 | 30.17 | $30.11 | 802 |
| 2024-06-13 | 30.18 | $30.27 | 2921 |
| 2024-06-12 | 30.18 | $30.29 | 103 |
| 2024-06-11 | 30.17 | $30.12 | 500 |
| 2024-06-10 | 30.18 | $30.27 | 4805 |
| 2024-06-07 | 30.17 | $30.24 | 1100 |
| 2024-06-06 | 30.17 | $30.19 | 1605 |
| 2024-06-05 | 30.17 | $30.27 | 1738 |
| 2024-06-04 | 30.16 | $30.10 | 1008 |
| 2024-06-03 | 30.17 | $30.08 | 1900 |
| 2024-05-31 | 30.18 | $30.27 | 1900 |
| 2024-05-30 | 30.16 | $29.93 | 4100 |
| 2024-05-29 | 30.17 | $29.70 | 1800 |
| 2024-05-28 | 30.20 | $29.88 | 4212 |
| 2024-05-24 | 30.21 | $30.27 | 3000 |
| 2024-05-23 | 30.19 | $30.13 | 10646 |
| 2024-05-22 | 30.17 | $30.45 | 2715 |
| 2024-05-21 | 30.12 | $30.42 | 2002 |
| 2024-05-20 | 30.06 | $30.41 | 200 |
| 2024-05-17 | 30.01 | $30.53 | 500 |
| 2024-05-16 | 29.93 | $30.42 | 2000 |
| 2024-05-15 | 29.86 | $30.34 | 5704 |
| 2024-05-14 | 29.80 | $30.17 | 746 |
| 2024-05-13 | 29.74 | $30.13 | 5619 |
| 2024-05-10 | 29.68 | $30.32 | 1700 |
| 2024-05-09 | 29.60 | $30.23 | 700 |
| 2024-05-08 | 29.53 | $29.97 | 11612 |
| 2024-05-07 | 29.48 | $29.97 | 1000 |
| 2024-05-06 | 29.43 | $29.75 | 4200 |
| 2024-05-03 | 29.41 | $29.46 | 3507 |
| 2024-05-02 | 29.41 | $29.26 | 7508 |
| 2024-05-01 | 29.44 | $29.20 | 2330 |
| 2024-04-30 | 29.48 | $29.26 | 1523 |
| 2024-04-29 | 29.52 | $29.57 | 2621 |
| 2024-04-26 | 29.53 | $29.55 | 923 |
| 2024-04-25 | 29.55 | $29.59 | 1213 |
| 2024-04-24 | 29.56 | $29.69 | 2300 |
| 2024-04-23 | 29.58 | $29.57 | 1300 |
| 2024-04-22 | 29.60 | $29.35 | 2100 |
| 2024-04-19 | 29.65 | $29.21 | 200 |
| 2024-04-18 | 29.72 | $29.10 | 2321 |
| 2024-04-17 | 29.81 | $29.20 | 1909 |
| 2024-04-16 | 29.89 | $29.24 | 1920 |
| 2024-04-15 | 29.97 | $29.22 | 2310 |
| 2024-04-12 | 30.05 | $29.43 | 1308 |
| 2024-04-11 | 30.12 | $29.72 | 3731 |
| 2024-04-10 | 30.16 | $29.82 | 5329 |
| 2024-04-09 | 30.19 | $30.03 | 4718 |
| 2024-04-08 | 30.20 | $30.15 | 2800 |
| 2024-04-05 | 30.19 | $30.23 | 5141 |
| 2024-04-04 | 30.18 | $29.89 | 4911 |
| 2024-04-03 | 30.20 | $30.24 | 4400 |
| 2024-04-02 | 30.18 | $30.16 | 1301 |
| 2024-04-01 | 30.16 | $30.35 | 8927 |
| 2024-03-28 | 30.13 | $30.56 | 812 |
| 2024-03-27 | 30.07 | $30.49 | 800 |
| 2024-03-26 | 30.01 | $30.15 | 3400 |
| 2024-03-25 | 29.98 | $30.13 | 2023 |
| 2024-03-22 | 29.95 | $30.29 | 1438 |
| 2024-03-21 | 29.90 | $30.41 | 2417 |
| 2024-03-20 | 29.83 | $30.30 | 4800 |
| 2024-03-19 | 29.76 | $30.14 | 3800 |
| 2024-03-18 | 29.71 | $29.88 | 5112 |
| 2024-03-15 | 29.67 | $29.83 | 1037 |
| 2024-03-14 | 29.63 | $29.84 | 6032 |
| 2024-03-13 | 29.59 | $29.90 | 2714 |
| 2024-03-12 | 29.53 | $29.88 | 2900 |
| 2024-03-11 | 29.46 | $29.68 | 200 |
| 2024-03-08 | 29.41 | $29.73 | 1500 |
| 2024-03-07 | 29.35 | $29.83 | 4719 |
| 2024-03-06 | 29.27 | $29.67 | 5547 |
| 2024-03-05 | 29.20 | $29.51 | 55633 |
| 2024-03-04 | 29.14 | $29.65 | 1200 |
| 2024-03-01 | 29.06 | $29.61 | 5400 |
| 2024-02-29 | 28.98 | $29.55 | 7100 |
| 2024-02-28 | 28.89 | $29.54 | 2626 |
| 2024-02-27 | 28.80 | $29.40 | 3700 |
| 2024-02-26 | 28.72 | $29.39 | 2200 |
| 2024-02-23 | 28.63 | $29.37 | 43643 |
| 2024-02-22 | 28.53 | $29.18 | 5003 |
| 2024-02-21 | 28.45 | $28.77 | 24400 |
| 2024-02-20 | 28.40 | $28.65 | 21900 |
| 2024-02-16 | 28.36 | $28.72 | 6700 |
| 2024-02-15 | 28.31 | $28.80 | 11641 |
| 2024-02-14 | 28.25 | $28.50 | 4406 |
| 2024-02-13 | 28.21 | $28.24 | 4700 |
| 2024-02-12 | 28.19 | $28.38 | 15300 |
| 2024-02-09 | 28.15 | $28.41 | 3800 |
| 2024-02-08 | 28.11 | $28.33 | 4923 |
| 2024-02-07 | 28.06 | $28.46 | 59700 |
| 2024-02-06 | 28.00 | $28.26 | 2205 |
| 2024-02-05 | 27.96 | $28.18 | 5100 |
| 2024-02-02 | 27.91 | $28.27 | 9000 |
| 2024-02-01 | 27.85 | $28.17 | 15413 |
| 2024-01-31 | 27.80 | $28.02 | 14716 |
| 2024-01-30 | 27.75 | $28.24 | 3300 |
| 2024-01-29 | 27.69 | $28.05 | 7642 |
| 2024-01-26 | 27.63 | $27.95 | 23942 |
| 2024-01-25 | 27.58 | $27.91 | 16700 |
| 2024-01-24 | 27.53 | $27.91 | 7900 |
| 2024-01-23 | 27.48 | $27.96 | 2620 |
| 2024-01-22 | 27.42 | $27.95 | 36042 |
| 2024-01-19 | 27.36 | $27.79 | 6440 |
| 2024-01-18 | 27.31 | $27.64 | 12024 |
| 2024-01-17 | 27.27 | $27.38 | 17541 |
| 2024-01-16 | 27.25 | $27.47 | 6608 |
| 2024-01-12 | 27.23 | $27.47 | 5509 |
| 2024-01-11 | 27.20 | $27.40 | 17500 |
| 2024-01-10 | 27.19 | $27.38 | 5000 |
| 2024-01-09 | 27.17 | $27.13 | 2831 |
| 2024-01-08 | 27.18 | $27.21 | 6300 |
| 2024-01-05 | 27.17 | $27.00 | 3400 |
| 2024-01-04 | 27.19 | $27.00 | 4014 |
| 2024-01-03 | 27.21 | $26.99 | 4800 |
| 2024-01-02 | 27.22 | $27.22 | 14737 |
| 2023-12-29 | 27.22 | $27.33 | 5842 |
| 2023-12-28 | 27.20 | $27.30 | 24900 |
| 2023-12-27 | 27.18 | $27.29 | 93335 |
| 2023-12-26 | 27.16 | $27.25 | 5520 |
| 2023-12-22 | 27.14 | $27.18 | 24300 |
| 2023-12-21 | 27.12 | $27.19 | 8800 |
| 2023-12-20 | 27.11 | $26.96 | 12900 |
| 2023-12-19 | 27.11 | $27.34 | 22726 |
| 2023-12-18 | 27.07 | $27.27 | 21502 |
| 2023-12-15 | 27.04 | $27.06 | 98932 |
| 2023-12-14 | 27.02 | $27.25 | 2031 |
| 2023-12-13 | 26.99 | $27.61 | 2447 |
| 2023-12-12 | 26.91 | $27.37 | 38721 |
| 2023-12-11 | 26.85 | $27.19 | 11847 |
| 2023-12-08 | 26.80 | $26.90 | 2948 |
| 2023-12-07 | 26.77 | $26.87 | 5500 |
| 2023-12-06 | 26.74 | $26.87 | 13702 |
| 2023-12-05 | 26.71 | $26.89 | 11800 |
| 2023-12-04 | 26.67 | $27.09 | 19828 |
| 2023-12-01 | 26.61 | $27.03 | 811 |
| 2023-11-30 | 26.54 | $26.84 | 34300 |
| 2023-11-29 | 26.48 | $26.54 | 8003 |
| 2023-11-28 | 26.44 | $26.63 | 5300 |
| 2023-11-27 | 26.39 | $26.81 | 13924 |
| 2023-11-24 | 26.31 | $26.85 | 11214 |
| 2023-11-22 | 26.21 | $26.80 | 7000 |
| 2023-11-21 | 26.11 | $26.66 | 11815 |
| 2023-11-20 | 26.01 | $26.57 | 9739 |
| 2023-11-17 | 25.91 | $26.51 | 4600 |
| 2023-11-16 | 25.81 | $26.48 | 10128 |
| 2023-11-15 | 25.70 | $26.40 | 8525 |
| 2023-11-14 | 25.60 | $26.50 | 9900 |
| 2023-11-13 | 25.48 | $26.19 | 1700 |
| 2023-11-10 | 25.38 | $26.15 | 6814 |
| 2023-11-09 | 25.29 | $25.84 | 21601 |
| 2023-11-08 | 25.22 | $25.86 | 5700 |
| 2023-11-07 | 25.15 | $25.84 | 10038 |
| 2023-11-06 | 25.07 | $25.80 | 14800 |
| 2023-11-03 | 25.00 | $25.78 | 13408 |
| 2023-11-02 | 24.92 | $25.41 | 8400 |
| 2023-11-01 | 24.88 | $25.05 | 224600 |
| 2023-10-31 | 24.87 | $24.89 | 3400 |
| 2023-10-30 | 24.87 | $24.72 | 2312 |
| 2023-10-27 | 24.89 | $24.48 | 60136 |
| 2023-10-26 | 24.94 | $24.70 | 1833 |
| 2023-10-25 | 24.96 | $24.70 | 6643 |
| 2023-10-24 | 24.99 | $24.72 | 4400 |
| 2023-10-23 | 25.02 | $24.59 | 14314 |
| 2023-10-20 | 25.06 | $24.75 | 8207 |
| 2023-10-19 | 25.09 | $24.94 | 4100 |
| 2023-10-18 | 25.11 | $25.17 | 7509 |
| 2023-10-17 | 25.11 | $25.42 | 7000 |
| 2023-10-16 | 25.08 | $25.31 | 193412 |
| 2023-10-13 | 25.07 | $25.04 | 18800 |
| 2023-10-12 | 25.09 | $25.03 | 3025 |
| 2023-10-11 | 25.11 | $25.30 | 15712 |
| 2023-10-10 | 25.11 | $25.27 | 15417 |
| 2023-10-09 | 25.12 | $25.14 | 4636 |
| 2023-10-06 | 25.14 | $24.98 | 14137 |
| 2023-10-05 | 25.18 | $24.88 | 3209 |
| 2023-10-04 | 25.23 | $24.86 | 9500 |
| 2023-10-03 | 25.29 | $24.58 | 2604 |
| 2023-10-02 | 25.38 | $24.77 | 4145 |
| 2023-09-29 | 25.46 | $24.96 | 528 |
| 2023-09-28 | 25.52 | $25.14 | 1300 |
| 2023-09-27 | 25.57 | $25.00 | 12820 |
| 2023-09-26 | 25.64 | $25.08 | 6400 |
| 2023-09-25 | 25.71 | $25.40 | 3400 |
| 2023-09-22 | 25.75 | $25.39 | 2511 |
| 2023-09-21 | 25.78 | $25.46 | 7500 |
| 2023-09-20 | 25.82 | $25.83 | 5048 |
| 2023-09-19 | 25.81 | $25.81 | 4619 |
| 2023-09-18 | 25.81 | $25.83 | 3036 |
| 2023-09-15 | 25.81 | $25.79 | 1500 |
| 2023-09-14 | 25.80 | $25.98 | 500 |
| 2023-09-13 | 25.78 | $25.77 | 500 |
| 2023-09-12 | 25.78 | $25.78 | 2612 |
| 2023-09-11 | 25.78 | $25.81 | 4300 |
| 2023-09-08 | 25.77 | $25.74 | 2500 |
| 2023-09-07 | 25.78 | $25.74 | 7704 |
| 2023-09-06 | 25.78 | $25.64 | 4207 |
| 2023-09-05 | 25.80 | $25.67 | 1913 |
| 2023-09-01 | 25.82 | $26.01 | 3740 |
| 2023-08-31 | 25.80 | $25.94 | 4027 |
| 2023-08-30 | 25.79 | $26.06 | 1800 |
| 2023-08-29 | 25.77 | $25.98 | 10429 |
| 2023-08-28 | 25.76 | $25.82 | 811 |
| 2023-08-25 | 25.76 | $25.73 | 2428 |
| 2023-08-24 | 25.78 | $25.56 | 9100 |
| 2023-08-23 | 25.81 | $25.74 | 7600 |
| 2023-08-22 | 25.83 | $25.54 | 7922 |
| 2023-08-21 | 25.88 | $25.56 | 2528 |
| 2023-08-18 | 25.93 | $25.56 | 3316 |
| 2023-08-17 | 25.98 | $25.47 | 5200 |
| 2023-08-16 | 26.05 | $25.79 | 24800 |
| 2023-08-15 | 26.09 | $25.84 | 2321 |
| 2023-08-14 | 26.12 | $26.08 | 3335 |
| 2023-08-11 | 26.14 | $26.00 | 1200 |
| 2023-08-10 | 26.16 | $25.95 | 27919 |
| 2023-08-09 | 26.19 | $26.01 | 6100 |
| 2023-08-08 | 26.22 | $25.98 | 3700 |
| 2023-08-07 | 26.24 | $26.11 | 206500 |
| 2023-08-04 | 26.26 | $25.84 | 9611 |
| 2023-08-03 | 26.30 | $26.10 | 21600 |
| 2023-08-02 | 26.32 | $26.16 | 2700 |
| 2023-08-01 | 26.34 | $26.20 | 8513 |
| 2023-07-31 | 26.35 | $26.22 | 5500 |
| 2023-07-28 | 26.35 | $26.23 | 41828 |
| 2023-07-27 | 26.36 | $26.18 | 4539 |
| 2023-07-26 | 26.37 | $26.51 | 8700 |
| 2023-07-25 | 26.35 | $26.57 | 4900 |
| 2023-07-24 | 26.32 | $26.62 | 9500 |
| 2023-07-21 | 26.28 | $26.57 | 6909 |
| 2023-07-20 | 26.24 | $26.53 | 8600 |
| 2023-07-19 | 26.21 | $26.37 | 16330 |
| 2023-07-18 | 26.18 | $26.28 | 30300 |
| 2023-07-17 | 26.16 | $26.25 | 7346 |
| 2023-07-14 | 26.15 | $26.15 | 13100 |
| 2023-07-13 | 26.14 | $26.18 | 7309 |
| 2023-07-12 | 26.13 | $26.31 | 3000 |
| 2023-07-11 | 26.10 | $26.27 | 2900 |
| 2023-07-10 | 26.07 | $26.14 | 11000 |
| 2023-07-07 | 26.05 | $26.03 | 80100 |
| 2023-07-06 | 26.04 | $26.10 | 922 |
| 2023-07-05 | 26.02 | $26.22 | 93021 |
| 2023-07-03 | 25.99 | $26.39 | 3100 |
| 2023-06-30 | 25.93 | $26.40 | 9741 |
| 2023-06-29 | 25.86 | $26.14 | 4900 |
| 2023-06-28 | 25.82 | $25.94 | 2500 |
| 2023-06-27 | 25.78 | $26.03 | 7337 |
| 2023-06-26 | 25.74 | $25.93 | 6700 |
| 2023-06-23 | 25.70 | $25.82 | 5210 |
| 2023-06-22 | 25.66 | $25.95 | 5500 |
| 2023-06-21 | 25.61 | $25.96 | 3637 |
| 2023-06-20 | 25.56 | $25.84 | 7437 |
| 2023-06-16 | 25.52 | $26.02 | 53630 |
| 2023-06-15 | 25.46 | $25.98 | 250700 |
| 2023-06-14 | 25.40 | $25.70 | 3200 |
| 2023-06-13 | 25.37 | $25.77 | 5028 |
| 2023-06-12 | 25.33 | $25.63 | 1000 |
| 2023-06-09 | 25.30 | $25.56 | 10000 |
| 2023-06-08 | 25.29 | $25.57 | 13400 |
| 2023-06-07 | 25.27 | $25.43 | 29200 |
| 2023-06-06 | 25.27 | $25.33 | 19800 |
| 2023-06-05 | 25.29 | $25.35 | 119334 |
| 2023-06-02 | 25.30 | $25.45 | 4935 |
| 2023-06-01 | 25.31 | $24.95 | 9400 |
| 2023-05-31 | 25.37 | $24.77 | 16744 |
| 2023-05-30 | 25.45 | $24.89 | 108930 |
| 2023-05-26 | 25.53 | $25.01 | 7300 |
| 2023-05-25 | 25.59 | $24.99 | 6827 |
| 2023-05-24 | 25.67 | $25.09 | 7833 |
| 2023-05-23 | 25.74 | $25.26 | 2000 |
| 2023-05-22 | 25.79 | $25.56 | 105549 |
| 2023-05-19 | 25.82 | $25.67 | 8500 |
| 2023-05-18 | 25.84 | $25.64 | 4800 |
| 2023-05-17 | 25.86 | $25.65 | 3422 |
| 2023-05-16 | 25.89 | $25.61 | 1600 |
| 2023-05-15 | 25.92 | $25.86 | 3800 |
| 2023-05-12 | 25.92 | $25.91 | 6000 |
| 2023-05-11 | 25.93 | $25.86 | 13024 |
| 2023-05-10 | 25.93 | $25.97 | 7300 |
| 2023-05-09 | 25.93 | $25.95 | 20600 |
| 2023-05-08 | 25.92 | $25.99 | 26043 |
| 2023-05-05 | 25.91 | $26.03 | 4300 |
| 2023-05-04 | 25.90 | $25.77 | 6135 |
| 2023-05-03 | 25.91 | $25.86 | 3140 |
| 2023-05-02 | 25.91 | $25.98 | 6840 |
| 2023-05-01 | 25.90 | $26.14 | 3900 |
| 2023-04-28 | 25.87 | $25.95 | 4800 |
| 2023-04-27 | 25.85 | $25.88 | 4600 |
| 2023-04-26 | 25.84 | $25.55 | 5000 |
| 2023-04-25 | 25.85 | $25.85 | 19100 |
| 2023-04-24 | 25.84 | $26.00 | 745 |
| 2023-04-21 | 25.80 | $26.00 | 701 |
| 2023-04-20 | 25.76 | $26.02 | 2200 |
| 2023-04-19 | 25.70 | $25.94 | 1800 |
| 2023-04-18 | 25.66 | $25.95 | 1824 |
| 2023-04-17 | 25.60 | $25.94 | 3300 |
| 2023-04-14 | 25.54 | $25.75 | 17300 |
| 2023-04-13 | 25.50 | $25.95 | 4204 |
| 2023-04-12 | 25.43 | $25.83 | 5411 |
| 2023-04-11 | 25.37 | $25.82 | 3836 |
| 2023-04-10 | 25.30 | $25.75 | 46405 |
| 2023-04-06 | 25.24 | $25.71 | 3204 |
| 2023-04-05 | 25.17 | $25.64 | 4100 |
| 2023-04-04 | 25.11 | $25.48 | 4200 |
| 2023-04-03 | 25.07 | $25.70 | 49300 |
| 2023-03-31 | 25.01 | $25.55 | 1918 |
| 2023-03-30 | 24.96 | $25.32 | 1400 |
| 2023-03-29 | 24.94 | $25.20 | 3900 |
| 2023-03-28 | 24.93 | $25.03 | 2811 |
| 2023-03-27 | 24.95 | $24.93 | 1900 |
| 2023-03-24 | 24.97 | $24.76 | 3000 |
| 2023-03-23 | 25.02 | $24.52 | 900 |
| 2023-03-22 | 25.10 | $24.72 | 533 |
| 2023-03-21 | 25.16 | $25.15 | 10738 |
| 2023-03-20 | 25.19 | $24.99 | 947 |
| 2023-03-17 | 25.24 | $24.56 | 8300 |
| 2023-03-16 | 25.34 | $25.01 | 5022 |
| 2023-03-15 | 25.40 | $24.71 | 3700 |
| 2023-03-14 | 25.50 | $24.97 | 400 |
| 2023-03-13 | 25.58 | $24.66 | 2626 |
| 2023-03-10 | 25.69 | $24.86 | 4324 |
| 2023-03-09 | 25.80 | $25.10 | 8700 |
| 2023-03-08 | 25.88 | $25.43 | 4637 |
| 2023-03-07 | 25.94 | $25.58 | 4000 |
| 2023-03-06 | 25.98 | $25.92 | 39309 |
| 2023-03-03 | 25.99 | $25.92 | 3500 |
| 2023-03-02 | 26.01 | $25.80 | 1500 |
| 2023-03-01 | 26.03 | $25.74 | 2100 |
| 2023-02-28 | 26.07 | $25.82 | 4800 |
| 2023-02-27 | 26.10 | $25.93 | 6800 |
| 2023-02-24 | 26.12 | $25.94 | 2013 |
| 2023-02-23 | 26.14 | $26.00 | 3400 |
| 2023-02-22 | 26.16 | $26.00 | 6709 |
| 2023-02-21 | 26.17 | $26.04 | 2500 |
| 2023-02-17 | 26.18 | $26.37 | 114300 |
| 2023-02-16 | 26.16 | $26.13 | 3400 |
| 2023-02-15 | 26.16 | $26.19 | 2800 |
| 2023-02-14 | 26.15 | $26.11 | 5502 |
| 2023-02-13 | 26.15 | $26.38 | 3500 |
| 2023-02-10 | 26.13 | $26.22 | 31718 |
| 2023-02-09 | 26.12 | $25.95 | 49020 |
| 2023-02-08 | 26.14 | $26.12 | 11942 |
| 2023-02-07 | 26.15 | $26.26 | 115100 |
| 2023-02-06 | 26.14 | $26.14 | 5347 |
| 2023-02-03 | 26.14 | $26.07 | 40100 |
| 2023-02-02 | 26.15 | $26.06 | 4942 |
| 2023-02-01 | 26.16 | $26.23 | 4400 |
| 2023-01-31 | 26.16 | $26.42 | 1030 |
| 2023-01-30 | 26.14 | $26.10 | 3000 |
| 2023-01-27 | 26.15 | $26.09 | 1700 |
| 2023-01-26 | 26.16 | $26.25 | 1300 |
| 2023-01-25 | 26.15 | $26.16 | 3900 |
| 2023-01-24 | 26.16 | $26.05 | 1735 |
| 2023-01-23 | 26.18 | $25.94 | 2604 |
| 2023-01-20 | 26.21 | $25.89 | 2333 |
| 2023-01-19 | 26.26 | $25.73 | 7000 |
| 2023-01-18 | 26.31 | $25.90 | 12233 |
| 2023-01-17 | 26.36 | $26.38 | 3448 |
| 2023-01-13 | 26.35 | $26.53 | 10110 |
| 2023-01-12 | 26.34 | $26.44 | 600 |
| 2023-01-11 | 26.34 | $26.47 | 2717 |
| 2023-01-10 | 26.33 | $26.30 | 3400 |
| 2023-01-09 | 26.35 | $26.25 | 1000 |
| 2023-01-06 | 26.37 | $26.48 | 14700 |
| 2023-01-05 | 26.38 | $25.89 | 3100 |
| 2023-01-04 | 26.44 | $26.25 | 10213 |
| 2023-01-03 | 26.48 | $26.18 | 1249 |
| 2022-12-30 | 26.53 | $26.28 | 12400 |
| 2022-12-29 | 26.57 | $26.46 | 7846 |
| 2022-12-28 | 26.60 | $26.27 | 7531 |
| 2022-12-27 | 26.65 | $26.55 | 17835 |
| 2022-12-23 | 26.68 | $26.50 | 3400 |
| 2022-12-22 | 26.71 | $26.46 | 5522 |
| 2022-12-21 | 26.75 | $26.64 | 6200 |
| 2022-12-20 | 26.77 | $26.29 | 7600 |
| 2022-12-19 | 26.83 | $26.21 | 12729 |
| 2022-12-16 | 26.89 | $26.31 | 112100 |
| 2022-12-15 | 26.95 | $26.50 | 17223 |
| 2022-12-14 | 26.99 | $26.93 | 3236 |
| 2022-12-13 | 26.97 | $26.97 | 7333 |
| 2022-12-12 | 26.96 | $27.03 | 1900 |
| 2022-12-09 | 26.93 | $26.77 | 139800 |
| 2022-12-08 | 26.92 | $27.08 | 4200 |
| 2022-12-07 | 26.88 | $26.95 | 2700 |
| 2022-12-06 | 26.84 | $26.96 | 3748 |
| 2022-12-05 | 26.80 | $27.09 | 4235 |
| 2022-12-02 | 26.74 | $27.47 | 141600 |
| 2022-12-01 | 26.64 | $27.28 | 2400 |
| 2022-11-30 | 26.55 | $27.25 | 5145 |
| 2022-11-29 | 26.46 | $26.78 | 2000 |
| 2022-11-28 | 26.40 | $26.82 | 6700 |
| 2022-11-25 | 26.34 | $27.12 | 800 |
| 2022-11-23 | 26.25 | $26.91 | 1700 |
| 2022-11-22 | 26.16 | $26.83 | 6912 |
| 2022-11-21 | 26.08 | $26.59 | 10000 |
| 2022-11-18 | 26.01 | $26.42 | 1600 |
| 2022-11-17 | 25.94 | $26.09 | 2700 |
| 2022-11-16 | 25.90 | $26.09 | 4600 |
| 2022-11-15 | 25.86 | $25.87 | 21800 |
| 2022-11-14 | 25.83 | $25.91 | 18848 |
| 2022-11-11 | 25.78 | $25.98 | 4700 |
| 2022-11-10 | 25.72 | $26.41 | 14911 |
| 2022-11-09 | 25.61 | $25.87 | 2048 |
| 2022-11-08 | 25.54 | $26.14 | 12818 |
| 2022-11-07 | 25.44 | $26.03 | 11300 |
| 2022-11-04 | 25.34 | $25.83 | 29835 |
| 2022-11-03 | 25.24 | $25.69 | 7800 |
| 2022-11-02 | 25.15 | $25.72 | 3727 |
| 2022-11-01 | 25.06 | $26.05 | 25600 |
| 2022-10-31 | 24.93 | $26.09 | 12200 |
| 2022-10-28 | 24.79 | $26.10 | 10744 |
| 2022-10-27 | 24.63 | $25.45 | 2728 |
| 2022-10-26 | 24.54 | $25.24 | 8900 |
| 2022-10-25 | 24.46 | $25.16 | 9830 |
| 2022-10-24 | 24.38 | $24.94 | 6741 |
| 2022-10-21 | 24.32 | $24.61 | 7100 |
| 2022-10-20 | 24.29 | $24.24 | 12900 |
| 2022-10-19 | 24.31 | $24.59 | 7335 |
| 2022-10-18 | 24.29 | $24.72 | 626 |
| 2022-10-17 | 24.27 | $24.41 | 4624 |
| 2022-10-14 | 24.28 | $23.85 | 3942 |
| 2022-10-13 | 24.36 | $24.32 | 5500 |
| 2022-10-12 | 24.40 | $23.77 | 2800 |
| 2022-10-11 | 24.50 | $23.98 | 4103 |
| 2022-10-10 | 24.59 | $23.92 | 1500 |
| 2022-10-07 | 24.71 | $23.89 | 33922 |
| 2022-10-06 | 24.84 | $24.39 | 57003 |
| 2022-10-05 | 24.93 | $24.84 | 367200 |
| 2022-10-04 | 24.99 | $25.10 | 3509 |
| 2022-10-03 | 25.03 | $24.53 | 6300 |
| 2022-09-30 | 25.13 | $23.95 | 6600 |
| 2022-09-29 | 25.30 | $24.19 | 1432 |
| 2022-09-28 | 25.45 | $24.54 | 14300 |
| 2022-09-27 | 25.58 | $24.18 | 2700 |
| 2022-09-26 | 25.75 | $24.40 | 15100 |
| 2022-09-23 | 25.92 | $24.82 | 17409 |
| 2022-09-22 | 26.05 | $25.24 | 6935 |
| 2022-09-21 | 26.15 | $25.38 | 5200 |
| 2022-09-20 | 26.25 | $25.68 | 1815 |
| 2022-09-19 | 26.33 | $26.05 | 7508 |
| 2022-09-16 | 26.37 | $25.85 | 4500 |
| 2022-09-15 | 26.45 | $26.00 | 1420 |
| 2022-09-14 | 26.51 | $26.19 | 7000 |
| 2022-09-13 | 26.57 | $26.25 | 26600 |
| 2022-09-12 | 26.63 | $26.96 | 5629 |
| 2022-09-09 | 26.62 | $26.81 | 4707 |
| 2022-09-08 | 26.62 | $26.66 | 1540 |
| 2022-09-07 | 26.65 | $26.56 | 198200 |
| 2022-09-06 | 26.68 | $26.05 | 2438 |
| 2022-09-02 | 26.76 | $25.96 | 23500 |
| 2022-09-01 | 26.85 | $26.22 | 3900 |
| 2022-08-31 | 26.92 | $26.06 | 4200 |
| 2022-08-30 | 27.00 | $26.23 | 3909 |
| 2022-08-29 | 27.07 | $26.58 | 4500 |
| 2022-08-26 | 27.11 | $26.66 | 12500 |
| 2022-08-25 | 27.13 | $27.24 | 2500 |
| 2022-08-24 | 27.10 | $27.01 | 2800 |
| 2022-08-23 | 27.08 | $26.92 | 4000 |
| 2022-08-22 | 27.07 | $27.09 | 2312 |
| 2022-08-19 | 27.03 | $27.53 | 203900 |
| 2022-08-18 | 26.95 | $27.62 | 1340 |
| 2022-08-17 | 26.84 | $27.60 | 32200 |
| 2022-08-16 | 26.73 | $27.64 | 3800 |
| 2022-08-15 | 26.60 | $27.52 | 800 |
| 2022-08-12 | 26.47 | $27.38 | 6000 |
| 2022-08-11 | 26.34 | $26.95 | 145100 |
| 2022-08-10 | 26.25 | $26.92 | 1420 |
| 2022-08-09 | 26.15 | $26.62 | 18800 |
| 2022-08-08 | 26.07 | $26.44 | 7444 |
| 2022-08-05 | 26.00 | $26.37 | 39532 |
| 2022-08-04 | 25.93 | $26.25 | 2511 |
| 2022-08-03 | 25.87 | $26.28 | 6816 |
| 2022-08-02 | 25.81 | $26.21 | 4500 |
| 2022-08-01 | 25.75 | $26.40 | 6002 |
| 2022-07-29 | 25.66 | $26.59 | 6200 |
| 2022-07-28 | 25.55 | $26.43 | 4708 |
| 2022-07-27 | 25.45 | $26.06 | 65132 |
| 2022-07-26 | 25.37 | $25.81 | 7000 |
| 2022-07-25 | 25.32 | $25.76 | 2126 |
| 2022-07-22 | 25.28 | $25.60 | 1814 |
| 2022-07-21 | 25.24 | $25.50 | 3148 |
| 2022-07-20 | 25.21 | $25.34 | 25517 |
| 2022-07-19 | 25.19 | $25.40 | 2900 |
| 2022-07-18 | 25.16 | $24.89 | 4700 |
| 2022-07-15 | 25.17 | $25.22 | 4500 |
| 2022-07-14 | 25.15 | $24.85 | 8924 |
| 2022-07-13 | 25.16 | $25.05 | 7200 |
| 2022-07-12 | 25.14 | $25.12 | 1800 |
| 2022-07-11 | 25.12 | $25.39 | 4200 |
| 2022-07-08 | 25.08 | $25.43 | 4814 |
| 2022-07-07 | 25.03 | $25.43 | 69827 |
| 2022-07-06 | 24.99 | $25.40 | 8200 |
| 2022-07-05 | 24.96 | $25.23 | 242500 |
| 2022-07-01 | 24.95 | $25.43 | 1800 |
| 2022-06-30 | 24.92 | $25.14 | 6430 |
| 2022-06-29 | 24.93 | $25.11 | 11000 |
| 2022-06-28 | 24.94 | $25.08 | 27237 |
| 2022-06-27 | 24.96 | $25.37 | 15322 |
| 2022-06-24 | 24.96 | $25.38 | 7600 |
| 2022-06-23 | 24.96 | $24.86 | 76800 |
| 2022-06-22 | 25.02 | $24.57 | 212422 |
| 2022-06-21 | 25.10 | $24.35 | 6100 |
| 2022-06-17 | 25.21 | $23.91 | 14805 |
| 2022-06-16 | 25.37 | $23.93 | 13400 |
| 2022-06-15 | 25.53 | $24.48 | 14600 |
| 2022-06-14 | 25.66 | $24.20 | 9300 |
| 2022-06-13 | 25.81 | $24.35 | 19230 |
| 2022-06-10 | 25.96 | $25.14 | 3621 |
| 2022-06-09 | 26.04 | $25.58 | 15400 |
| 2022-06-08 | 26.08 | $26.04 | 5400 |
| 2022-06-07 | 26.07 | $26.55 | 4241 |
| 2022-06-06 | 26.01 | $26.20 | 20947 |
| 2022-06-03 | 25.99 | $26.24 | 4200 |
| 2022-06-02 | 25.97 | $26.52 | 5200 |
| 2022-06-01 | 25.92 | $26.12 | 10626 |
| 2022-05-31 | 25.92 | $26.26 | 322500 |
| 2022-05-27 | 25.90 | $26.53 | 4347 |
| 2022-05-26 | 25.87 | $26.07 | 10933 |
| 2022-05-25 | 25.88 | $25.68 | 11239 |
| 2022-05-24 | 25.95 | $25.72 | 22100 |
| 2022-05-23 | 26.03 | $25.53 | 7700 |
| 2022-05-20 | 26.13 | $25.20 | 29444 |
| 2022-05-19 | 26.29 | $25.16 | 7316 |
| 2022-05-18 | 26.47 | $25.44 | 8800 |
| 2022-05-17 | 26.64 | $26.38 | 40400 |
| 2022-05-16 | 26.73 | $26.14 | 9700 |
| 2022-05-13 | 26.86 | $26.18 | 14200 |
| 2022-05-12 | 26.99 | $25.78 | 14400 |
| 2022-05-11 | 27.18 | $25.85 | 21535 |
| 2022-05-10 | 27.37 | $25.87 | 12343 |
| 2022-05-09 | 27.57 | $25.86 | 8532 |
| 2022-05-06 | 27.80 | $26.65 | 87300 |
| 2022-05-05 | 27.96 | $26.74 | 7318 |
| 2022-05-04 | 28.12 | $27.54 | 5037 |
| 2022-05-03 | 28.21 | $26.90 | 4800 |
| 2022-05-02 | 28.37 | $26.91 | 7745 |
| 2022-04-29 | 28.54 | $27.31 | 2900 |
| 2022-04-28 | 28.68 | $28.45 | 15100 |
| 2022-04-27 | 28.72 | $28.15 | 11300 |
| 2022-04-26 | 28.78 | $28.18 | 320443 |
| 2022-04-25 | 28.85 | $28.47 | 5700 |
| 2022-04-22 | 28.88 | $28.61 | 11246 |
| 2022-04-21 | 28.90 | $29.13 | 10111 |
| 2022-04-20 | 28.87 | $29.37 | 18531 |
| 2022-04-19 | 28.80 | $28.95 | 4509 |
| 2022-04-18 | 28.77 | $28.44 | 13329 |
| 2022-04-14 | 28.79 | $28.53 | 5200 |
| 2022-04-13 | 28.80 | $28.81 | 3500 |
| 2022-04-12 | 28.77 | $28.68 | 2133 |
| 2022-04-11 | 28.75 | $28.80 | 9202 |
| 2022-04-08 | 28.71 | $29.21 | 8440 |
| 2022-04-07 | 28.62 | $29.25 | 6700 |
| 2022-04-06 | 28.52 | $29.12 | 5106 |
| 2022-04-05 | 28.41 | $28.89 | 2800 |
| 2022-04-04 | 28.32 | $28.89 | 6200 |
| 2022-04-01 | 28.22 | $29.03 | 10338 |
| 2022-03-31 | 28.10 | $28.65 | 5203 |
| 2022-03-30 | 28.01 | $28.97 | 8443 |
| 2022-03-29 | 27.89 | $28.99 | 6044 |
| 2022-03-28 | 27.75 | $28.46 | 5130 |
| 2022-03-25 | 27.65 | $28.14 | 15919 |
| 2022-03-24 | 27.58 | $28.00 | 19100 |
| 2022-03-23 | 27.52 | $27.76 | 5300 |
| 2022-03-22 | 27.48 | $28.17 | 39334 |
| 2022-03-21 | 27.39 | $27.96 | 3632 |
| 2022-03-18 | 27.31 | $28.25 | 9722 |
| 2022-03-17 | 27.20 | $28.00 | 12400 |
| 2022-03-16 | 27.11 | $27.64 | 17900 |
| 2022-03-15 | 27.05 | $27.23 | 5400 |
| 2022-03-14 | 27.04 | $26.84 | 15900 |
| 2022-03-11 | 27.06 | $26.83 | 12443 |
| 2022-03-10 | 27.08 | $27.08 | 4500 |
| 2022-03-09 | 27.09 | $27.13 | 23713 |
| 2022-03-08 | 27.10 | $26.65 | 15419 |
| 2022-03-07 | 27.16 | $27.13 | 121031 |
| 2022-03-04 | 27.18 | $27.66 | 8233 |
| 2022-03-03 | 27.15 | $27.43 | 46515 |
| 2022-03-02 | 27.15 | $27.36 | 38800 |
| 2022-03-01 | 27.16 | $26.88 | 138010 |
| 2022-02-28 | 27.22 | $27.07 | 19838 |
| 2022-02-25 | 27.26 | $27.33 | 46400 |
| 2022-02-24 | 27.28 | $26.67 | 33414 |
| 2022-02-23 | 27.37 | $26.37 | 55500 |
| 2022-02-22 | 27.49 | $26.70 | 7900 |
| 2022-02-18 | 27.58 | $26.90 | 20106 |
| 2022-02-17 | 27.66 | $26.95 | 128632 |
| 2022-02-16 | 27.75 | $27.34 | 13300 |
| 2022-02-15 | 27.80 | $27.35 | 7000 |
| 2022-02-14 | 27.85 | $27.16 | 65400 |
| 2022-02-11 | 27.94 | $27.35 | 14323 |
| 2022-02-10 | 28.01 | $27.80 | 12209 |
| 2022-02-09 | 28.05 | $28.49 | 67700 |
| 2022-02-08 | 28.04 | $27.94 | 8741 |
| 2022-02-07 | 28.08 | $27.84 | 5800 |
| 2022-02-04 | 28.14 | $27.97 | 17748 |
| 2022-02-03 | 28.20 | $28.16 | 154300 |
| 2022-02-02 | 28.25 | $28.53 | 21639 |
| 2022-02-01 | 28.28 | $28.10 | 12900 |
| 2022-01-31 | 28.37 | $28.18 | 14200 |
| 2022-01-28 | 28.47 | $27.75 | 4700 |
| 2022-01-27 | 28.62 | $27.08 | 9200 |
| 2022-01-26 | 28.86 | $27.32 | 16747 |
| 2022-01-25 | 29.10 | $27.68 | 21248 |
| 2022-01-24 | 29.32 | $28.05 | 16500 |
| 2022-01-21 | 29.52 | $27.95 | 30643 |
| 2022-01-20 | 29.74 | $28.15 | 12200 |
| 2022-01-19 | 29.96 | $28.50 | 24500 |
| 2022-01-18 | 30.15 | $28.71 | 10400 |
| 2022-01-14 | 30.33 | $29.00 | 18941 |
| 2022-01-13 | 30.50 | $29.55 | 11500 |
| 2022-01-12 | 30.61 | $29.89 | 56800 |
| 2022-01-11 | 30.70 | $29.82 | 7400 |
| 2022-01-10 | 30.80 | $29.56 | 23800 |
| 2022-01-07 | 30.93 | $29.85 | 11915 |
| 2022-01-06 | 31.03 | $30.36 | 30400 |
| 2022-01-05 | 31.09 | $30.40 | 21200 |
| 2022-01-04 | 31.15 | $31.10 | 36524 |
| 2022-01-03 | 31.13 | $31.06 | 15814 |
| 2021-12-31 | 31.11 | $31.77 | 26922 |
| 2021-12-30 | 31.02 | $31.70 | 14900 |
| 2021-12-29 | 30.93 | $31.73 | 24000 |
| 2021-12-28 | 30.82 | $31.54 | 11200 |
| 2021-12-27 | 30.72 | $31.49 | 15630 |
| 2021-12-23 | 30.63 | $30.96 | 28700 |
| 2021-12-22 | 30.58 | $30.88 | 16739 |
| 2021-12-21 | 30.53 | $30.54 | 11235 |
| 2021-12-20 | 30.52 | $30.33 | 30723 |
| 2021-12-17 | 30.53 | $30.58 | 7824 |
| 2021-12-16 | 30.51 | $30.91 | 153300 |
| 2021-12-15 | 30.46 | $30.94 | 11641 |
| 2021-12-14 | 30.40 | $30.43 | 14032 |
| 2021-12-13 | 30.40 | $30.93 | 6743 |
| 2021-12-10 | 30.34 | $30.87 | 26521 |
| 2021-12-09 | 30.28 | $30.52 | 14933 |
| 2021-12-08 | 30.26 | $30.80 | 6243 |
| 2021-12-07 | 30.20 | $30.72 | 7701 |
| 2021-12-06 | 30.15 | $30.21 | 37500 |
| 2021-12-03 | 30.15 | $30.00 | 10900 |
| 2021-12-02 | 30.17 | $30.07 | 9800 |
| 2021-12-01 | 30.18 | $29.44 | 9600 |
| 2021-11-30 | 30.25 | $29.71 | 6400 |
| 2021-11-29 | 30.30 | $30.40 | 20200 |
| 2021-11-26 | 30.28 | $29.97 | 10800 |
| 2021-11-24 | 30.29 | $30.51 | 4800 |
| 2021-11-23 | 30.25 | $30.39 | 14700 |
| 2021-11-22 | 30.22 | $30.33 | 2100 |
| 2021-11-19 | 30.19 | $30.46 | 115000 |
| 2021-11-18 | 30.15 | $30.49 | 7100 |
| 2021-11-17 | 30.09 | $30.48 | 4928 |
| 2021-11-16 | 30.03 | $30.53 | 3100 |
| 2021-11-15 | 29.96 | $30.30 | 8110 |
| 2021-11-12 | 29.90 | $30.29 | 4221 |
| 2021-11-11 | 29.84 | $30.04 | 2500 |
| 2021-11-10 | 29.79 | $30.03 | 8600 |
| 2021-11-09 | 29.74 | $30.12 | 13941 |
| 2021-11-08 | 29.66 | $30.06 | 18536 |
| 2021-11-05 | 29.58 | $29.97 | 14400 |
| 2021-11-04 | 29.49 | $30.03 | 17400 |
| 2021-11-03 | 29.40 | $29.94 | 88600 |
| 2021-11-02 | 29.30 | $30.01 | 9703 |
| 2021-11-01 | 29.18 | $29.68 | 36400 |
| 2021-10-29 | 29.09 | $29.83 | 4000 |
| 2021-10-28 | 28.97 | $29.75 | 40903 |
| 2021-10-27 | 28.84 | $29.31 | 10740 |
| 2021-10-26 | 28.76 | $29.59 | 9900 |
| 2021-10-25 | 28.64 | $29.56 | 2800 |
| 2021-10-22 | 28.51 | $29.53 | 9600 |
| 2021-10-21 | 28.39 | $29.31 | 6800 |
| 2021-10-20 | 28.28 | $29.12 | 2329 |
| 2021-10-19 | 28.19 | $28.97 | 6225 |
| 2021-10-18 | 28.11 | $28.83 | 6122 |
| 2021-10-15 | 28.05 | $28.64 | 8803 |
| 2021-10-14 | 28.00 | $28.51 | 3100 |
| 2021-10-13 | 27.97 | $27.93 | 19100 |
| 2021-10-12 | 28.00 | $27.71 | 20534 |
| 2021-10-11 | 28.06 | $27.77 | 7105 |
| 2021-10-08 | 28.11 | $27.99 | 11300 |
| 2021-10-07 | 28.16 | $28.09 | 4800 |
| 2021-10-06 | 28.20 | $27.86 | 6211 |
| 2021-10-05 | 28.27 | $27.79 | 4700 |
| 2021-10-04 | 28.35 | $27.42 | 51516 |
| 2021-10-01 | 28.49 | $27.84 | 20641 |
| 2021-09-30 | 28.59 | $27.54 | 14528 |
| 2021-09-29 | 28.73 | $27.95 | 2100 |
| 2021-09-28 | 28.84 | $27.89 | 12840 |
| 2021-09-27 | 28.96 | $28.48 | 4414 |
| 2021-09-24 | 29.03 | $28.80 | 9725 |
| 2021-09-23 | 29.07 | $28.88 | 3100 |
| 2021-09-22 | 29.11 | $28.62 | 14128 |
| 2021-09-21 | 29.18 | $28.50 | 10421 |
| 2021-09-20 | 29.26 | $28.45 | 30700 |
| 2021-09-17 | 29.35 | $28.93 | 11700 |
| 2021-09-16 | 29.39 | $29.18 | 6400 |
| 2021-09-15 | 29.40 | $29.29 | 40822 |
| 2021-09-14 | 29.41 | $29.04 | 12800 |
| 2021-09-13 | 29.43 | $29.12 | 3600 |
| 2021-09-10 | 29.46 | $29.26 | 5000 |
| 2021-09-09 | 29.46 | $29.36 | 33100 |
| 2021-09-08 | 29.46 | $29.56 | 8118 |
| 2021-09-07 | 29.43 | $29.53 | 6821 |
| 2021-09-03 | 29.40 | $29.86 | 37700 |
| 2021-09-02 | 29.33 | $29.80 | 8000 |
| 2021-09-01 | 29.27 | $29.68 | 17618 |
| 2021-08-31 | 29.21 | $29.62 | 3124 |
| 2021-08-30 | 29.16 | $29.65 | 7322 |
| 2021-08-27 | 29.10 | $29.50 | 2143 |
| 2021-08-26 | 29.04 | $29.30 | 7538 |
| 2021-08-25 | 29.00 | $29.37 | 26900 |
| 2021-08-24 | 28.95 | $29.20 | 24300 |
| 2021-08-23 | 28.91 | $29.16 | 4500 |
| 2021-08-20 | 28.88 | $29.03 | 5231 |
| 2021-08-19 | 28.84 | $28.81 | 5022 |
| 2021-08-18 | 28.83 | $28.76 | 10200 |
| 2021-08-17 | 28.82 | $29.00 | 4208 |
| 2021-08-16 | 28.77 | $29.26 | 3313 |
| 2021-08-13 | 28.70 | $29.06 | 22839 |
| 2021-08-12 | 28.63 | $28.99 | 2141 |
| 2021-08-11 | 28.56 | $28.93 | 2200 |
| 2021-08-10 | 28.50 | $28.81 | 5600 |
| 2021-08-09 | 28.44 | $28.80 | 3100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
38.05
2026-08-06
Close Price
$38.01
Vol: 319
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.87
Average
30.46
Maximum
38.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 38.05 | $38.01 | 319 |
| 2026-08-05 | 38.02 | $38.11 | 2617 |
| 2026-08-04 | 37.95 | $38.03 | 3800 |
| 2026-08-03 | 37.89 | $37.82 | 5938 |
| 2026-07-31 | 37.87 | $37.75 | 1424 |
| 2026-07-30 | 37.85 | $37.70 | 2200 |
| 2026-07-29 | 37.83 | $37.45 | 3723 |
| 2026-07-28 | 37.87 | $38.14 | 11744 |
| 2026-07-27 | 37.76 | $37.99 | 1224 |
| 2026-07-24 | 37.66 | $37.92 | 6400 |
| 2026-07-23 | 37.56 | $37.53 | 4721 |
| 2026-07-22 | 37.53 | $37.72 | 7400 |
| 2026-07-21 | 37.45 | $37.50 | 3712 |
| 2026-07-20 | 37.39 | $37.39 | 19336 |
| 2026-07-17 | 37.36 | $37.62 | 1110 |
| 2026-07-16 | 37.26 | $37.71 | 900 |
| 2026-07-15 | 37.13 | $37.14 | 3400 |
| 2026-07-14 | 37.10 | $37.17 | 4300 |
| 2026-07-13 | 37.05 | $37.16 | 3313 |
| 2026-07-10 | 36.99 | $37.12 | 4300 |
| 2026-07-09 | 36.94 | $36.97 | 1639 |
| 2026-07-08 | 36.90 | $37.07 | 1300 |
| 2026-07-07 | 36.84 | $37.32 | 2107 |
| 2026-07-06 | 36.71 | $37.02 | 6000 |
| 2026-07-02 | 36.63 | $36.90 | 5800 |
| 2026-07-01 | 36.55 | $36.50 | 4531 |
| 2026-06-30 | 36.55 | $36.54 | 11900 |
| 2026-06-29 | 36.54 | $36.49 | 56200 |
| 2026-06-26 | 36.53 | $36.76 | 2703 |
| 2026-06-25 | 36.47 | $36.74 | 7800 |
| 2026-06-24 | 36.40 | $36.70 | 1300 |
| 2026-06-23 | 36.33 | $36.67 | 3100 |
| 2026-06-22 | 36.25 | $36.41 | 1600 |
| 2026-06-18 | 36.21 | $36.18 | 3400 |
| 2026-06-17 | 36.22 | $36.26 | 3600 |
| 2026-06-16 | 36.21 | $36.64 | 1700 |
| 2026-06-15 | 36.12 | $36.46 | 9513 |
| 2026-06-12 | 36.05 | $36.60 | 4346 |
| 2026-06-11 | 35.94 | $36.31 | 4631 |
| 2026-06-10 | 35.88 | $36.16 | 3961 |
| 2026-06-09 | 35.84 | $36.04 | 5400 |
| 2026-06-08 | 35.81 | $35.58 | 4100 |
| 2026-06-05 | 35.89 | $35.93 | 2300 |
| 2026-06-04 | 35.90 | $35.78 | 4027 |
| 2026-06-03 | 35.94 | $35.57 | 5841 |
| 2026-06-02 | 36.04 | $35.42 | 11200 |
| 2026-06-01 | 36.19 | $35.27 | 4806 |
| 2026-05-29 | 36.39 | $35.72 | 38800 |
| 2026-05-28 | 36.53 | $36.05 | 3230 |
| 2026-05-27 | 36.62 | $36.25 | 1900 |
| 2026-05-26 | 36.68 | $36.59 | 1100 |
| 2026-05-22 | 36.68 | $36.58 | 2200 |
| 2026-05-21 | 36.68 | $36.39 | 12759 |
| 2026-05-20 | 36.72 | $36.62 | 8500 |
| 2026-05-19 | 36.72 | $36.54 | 95039 |
| 2026-05-18 | 36.74 | $36.66 | 6036 |
| 2026-05-15 | 36.73 | $36.37 | 2400 |
| 2026-05-14 | 36.77 | $36.76 | 1467 |
| 2026-05-13 | 36.74 | $36.66 | 7079 |
| 2026-05-12 | 36.73 | $36.60 | 2531 |
| 2026-05-11 | 36.72 | $36.37 | 6700 |
| 2026-05-08 | 36.76 | $36.28 | 5600 |
| 2026-05-07 | 36.83 | $36.43 | 1200 |
| 2026-05-06 | 36.87 | $36.80 | 71900 |
| 2026-05-05 | 36.84 | $36.88 | 3411 |
| 2026-05-04 | 36.78 | $36.74 | 2033 |
| 2026-05-01 | 36.74 | $36.90 | 1419 |
| 2026-04-30 | 36.65 | $37.03 | 1800 |
| 2026-04-29 | 36.53 | $36.43 | 1800 |
| 2026-04-28 | 36.51 | $36.55 | 5120 |
| 2026-04-27 | 36.46 | $36.42 | 2800 |
| 2026-04-24 | 36.42 | $36.39 | 4059 |
| 2026-04-23 | 36.38 | $36.60 | 4533 |
| 2026-04-22 | 36.29 | $36.27 | 945 |
| 2026-04-21 | 36.26 | $36.44 | 1629 |
| 2026-04-20 | 36.18 | $36.68 | 4600 |
| 2026-04-17 | 36.03 | $36.67 | 6682 |
| 2026-04-16 | 35.86 | $36.12 | 9431 |
| 2026-04-15 | 35.78 | $36.35 | 5500 |
| 2026-04-14 | 35.64 | $36.58 | 5836 |
| 2026-04-13 | 35.42 | $36.39 | 4825 |
| 2026-04-10 | 35.21 | $36.13 | 2000 |
| 2026-04-09 | 35.02 | $36.42 | 1621 |
| 2026-04-08 | 34.73 | $36.18 | 2100 |
| 2026-04-07 | 34.46 | $35.00 | 8500 |
| 2026-04-06 | 34.39 | $35.05 | 5500 |
| 2026-04-02 | 34.30 | $34.94 | 7900 |
| 2026-04-01 | 34.23 | $34.95 | 8915 |
| 2026-03-31 | 34.14 | $34.57 | 2839 |
| 2026-03-30 | 34.13 | $33.71 | 5007 |
| 2026-03-27 | 34.29 | $33.86 | 5500 |
| 2026-03-26 | 34.46 | $34.25 | 11705 |
| 2026-03-25 | 34.57 | $34.75 | 49034 |
| 2026-03-24 | 34.60 | $34.53 | 6217 |
| 2026-03-23 | 34.68 | $34.39 | 5000 |
| 2026-03-20 | 34.81 | $34.07 | 10200 |
| 2026-03-19 | 35.03 | $34.50 | 3915 |
| 2026-03-18 | 35.20 | $34.65 | 2900 |
| 2026-03-17 | 35.36 | $35.08 | 5300 |
| 2026-03-16 | 35.47 | $35.00 | 11100 |
| 2026-03-13 | 35.61 | $34.85 | 21927 |
| 2026-03-12 | 35.80 | $34.89 | 60805 |
| 2026-03-11 | 36.02 | $35.30 | 2303 |
| 2026-03-10 | 36.19 | $35.46 | 1002 |
| 2026-03-09 | 36.35 | $35.65 | 2813 |
| 2026-03-06 | 36.50 | $35.47 | 18200 |
| 2026-03-05 | 36.72 | $35.94 | 2930 |
| 2026-03-04 | 36.86 | $36.59 | 6300 |
| 2026-03-03 | 36.89 | $36.48 | 1700 |
| 2026-03-02 | 36.95 | $36.90 | 2500 |
| 2026-02-27 | 36.93 | $36.65 | 18500 |
| 2026-02-26 | 36.96 | $36.95 | 11146 |
| 2026-02-25 | 36.92 | $36.76 | 21700 |
| 2026-02-24 | 36.92 | $36.69 | 4400 |
| 2026-02-23 | 36.92 | $36.54 | 3400 |
| 2026-02-20 | 36.96 | $37.00 | 22014 |
| 2026-02-19 | 36.91 | $36.76 | 4700 |
| 2026-02-18 | 36.89 | $36.86 | 4200 |
| 2026-02-17 | 36.86 | $36.69 | 16000 |
| 2026-02-13 | 36.84 | $36.84 | 15525 |
| 2026-02-12 | 36.79 | $36.49 | 14800 |
| 2026-02-11 | 36.81 | $36.96 | 9100 |
| 2026-02-10 | 36.72 | $37.22 | 7734 |
| 2026-02-09 | 36.57 | $37.41 | 33100 |
| 2026-02-06 | 36.35 | $37.26 | 10800 |
| 2026-02-05 | 36.12 | $36.41 | 9837 |
| 2026-02-04 | 36.03 | $35.96 | 14200 |
| 2026-02-03 | 36.02 | $36.19 | 110200 |
| 2026-02-02 | 35.96 | $36.22 | 11106 |
| 2026-01-30 | 35.89 | $35.80 | 5625 |
| 2026-01-29 | 35.89 | $35.79 | 4219 |
| 2026-01-28 | 35.89 | $35.67 | 4737 |
| 2026-01-27 | 35.91 | $35.77 | 9203 |
| 2026-01-26 | 35.92 | $35.69 | 10400 |
| 2026-01-23 | 35.94 | $35.56 | 5100 |
| 2026-01-22 | 35.99 | $35.82 | 3012 |
| 2026-01-21 | 36.00 | $35.92 | 8747 |
| 2026-01-20 | 35.98 | $35.58 | 32500 |
| 2026-01-16 | 36.03 | $36.35 | 40845 |
| 2026-01-15 | 35.92 | $36.21 | 3300 |
| 2026-01-14 | 35.83 | $35.92 | 7126 |
| 2026-01-13 | 35.78 | $35.86 | 10200 |
| 2026-01-12 | 35.73 | $35.92 | 35100 |
| 2026-01-09 | 35.66 | $35.83 | 7000 |
| 2026-01-08 | 35.59 | $35.71 | 26000 |
| 2026-01-07 | 35.54 | $35.50 | 16740 |
| 2026-01-06 | 35.53 | $35.83 | 1808 |
| 2026-01-05 | 35.44 | $35.73 | 2737 |
| 2026-01-02 | 35.36 | $35.28 | 2800 |
| 2025-12-31 | 35.35 | $35.03 | 1719 |
| 2025-12-30 | 35.40 | $35.34 | 4800 |
| 2025-12-29 | 35.39 | $35.46 | 5120 |
| 2025-12-26 | 35.35 | $35.54 | 1825 |
| 2025-12-24 | 35.29 | $35.59 | 328 |
| 2025-12-23 | 35.21 | $35.49 | 8900 |
| 2025-12-22 | 35.13 | $35.43 | 2000 |
| 2025-12-19 | 35.05 | $35.15 | 4500 |
| 2025-12-18 | 35.02 | $34.90 | 6300 |
| 2025-12-17 | 35.04 | $34.88 | 3000 |
| 2025-12-16 | 35.06 | $35.01 | 3900 |
| 2025-12-15 | 35.06 | $35.23 | 7600 |
| 2025-12-12 | 35.01 | $35.12 | 17808 |
| 2025-12-11 | 34.97 | $35.34 | 25912 |
| 2025-12-10 | 34.89 | $34.90 | 6700 |
| 2025-12-09 | 34.88 | $34.74 | 4347 |
| 2025-12-08 | 34.90 | $34.87 | 4700 |
| 2025-12-05 | 34.90 | $35.10 | 1600 |
| 2025-12-04 | 34.85 | $35.17 | 2719 |
| 2025-12-03 | 34.77 | $34.99 | 16915 |
| 2025-12-02 | 34.73 | $34.84 | 6530 |
| 2025-12-01 | 34.70 | $34.93 | 11300 |
| 2025-11-28 | 34.66 | $35.27 | 1525 |
| 2025-11-26 | 34.53 | $35.13 | 4941 |
| 2025-11-25 | 34.41 | $34.87 | 5318 |
| 2025-11-24 | 34.33 | $34.31 | 4200 |
| 2025-11-21 | 34.36 | $34.18 | 3600 |
| 2025-11-20 | 34.42 | $33.85 | 5900 |
| 2025-11-19 | 34.56 | $34.10 | 7101 |
| 2025-11-18 | 34.67 | $34.26 | 5919 |
| 2025-11-17 | 34.77 | $34.31 | 3200 |
| 2025-11-14 | 34.87 | $34.72 | 16600 |
| 2025-11-13 | 34.90 | $34.85 | 22600 |
| 2025-11-12 | 34.91 | $35.36 | 16626 |
| 2025-11-11 | 34.81 | $35.25 | 260121 |
| 2025-11-10 | 34.71 | $35.16 | 8338 |
| 2025-11-07 | 34.63 | $34.94 | 12629 |
| 2025-11-06 | 34.57 | $34.58 | 9500 |
| 2025-11-05 | 34.59 | $34.63 | 56500 |
| 2025-11-04 | 34.59 | $34.50 | 5615 |
| 2025-11-03 | 34.63 | $34.51 | 9300 |
| 2025-10-31 | 34.67 | $34.54 | 6100 |
| 2025-10-30 | 34.71 | $34.54 | 12312 |
| 2025-10-29 | 34.75 | $34.51 | 3000 |
| 2025-10-28 | 34.82 | $34.66 | 6227 |
| 2025-10-27 | 34.86 | $34.91 | 11600 |
| 2025-10-24 | 34.85 | $34.83 | 15400 |
| 2025-10-23 | 34.86 | $34.84 | 28200 |
| 2025-10-22 | 34.87 | $34.86 | 141818 |
| 2025-10-21 | 34.88 | $35.01 | 6700 |
| 2025-10-20 | 34.85 | $34.91 | 5100 |
| 2025-10-17 | 34.85 | $34.58 | 9817 |
| 2025-10-16 | 34.91 | $34.28 | 6822 |
| 2025-10-15 | 35.05 | $34.97 | 3606 |
| 2025-10-14 | 35.07 | $35.12 | 5200 |
| 2025-10-13 | 35.05 | $34.78 | 6047 |
| 2025-10-10 | 35.11 | $34.78 | 3000 |
| 2025-10-09 | 35.17 | $34.94 | 1800 |
| 2025-10-08 | 35.21 | $35.24 | 6700 |
| 2025-10-07 | 35.19 | $35.27 | 2900 |
| 2025-10-06 | 35.16 | $35.18 | 4924 |
| 2025-10-03 | 35.15 | $35.21 | 5725 |
| 2025-10-02 | 35.13 | $35.14 | 8208 |
| 2025-10-01 | 35.11 | $35.21 | 4600 |
| 2025-09-30 | 35.08 | $35.46 | 14938 |
| 2025-09-29 | 35.00 | $35.22 | 11100 |
| 2025-09-26 | 34.94 | $35.18 | 9600 |
| 2025-09-25 | 34.89 | $34.86 | 11800 |
| 2025-09-24 | 34.90 | $35.03 | 6300 |
| 2025-09-23 | 34.87 | $34.97 | 3600 |
| 2025-09-22 | 34.85 | $34.82 | 17600 |
| 2025-09-19 | 34.86 | $34.75 | 8700 |
| 2025-09-18 | 34.89 | $34.78 | 10000 |
| 2025-09-17 | 34.91 | $34.73 | 10300 |
| 2025-09-16 | 34.95 | $34.56 | 122300 |
| 2025-09-15 | 35.03 | $34.81 | 3003 |
| 2025-09-12 | 35.07 | $35.10 | 40400 |
| 2025-09-11 | 35.06 | $35.28 | 247800 |
| 2025-09-10 | 35.00 | $34.74 | 27900 |
| 2025-09-09 | 35.05 | $34.97 | 15844 |
| 2025-09-08 | 35.06 | $34.99 | 148100 |
| 2025-09-05 | 35.06 | $34.90 | 167438 |
| 2025-09-04 | 35.08 | $35.17 | 4500 |
| 2025-09-03 | 35.05 | $34.96 | 9136 |
| 2025-09-02 | 35.06 | $34.89 | 1524 |
| 2025-08-29 | 35.09 | $35.02 | 4744 |
| 2025-08-28 | 35.09 | $34.97 | 2400 |
| 2025-08-27 | 35.10 | $35.10 | 6240 |
| 2025-08-26 | 35.08 | $35.02 | 3348 |
| 2025-08-25 | 35.08 | $34.99 | 7018 |
| 2025-08-22 | 35.08 | $35.28 | 3500 |
| 2025-08-21 | 35.02 | $35.22 | 3431 |
| 2025-08-20 | 34.96 | $35.39 | 3300 |
| 2025-08-19 | 34.85 | $35.01 | 1800 |
| 2025-08-18 | 34.81 | $34.74 | 4100 |
| 2025-08-15 | 34.82 | $34.83 | 10500 |
| 2025-08-14 | 34.81 | $34.93 | 1515 |
| 2025-08-13 | 34.78 | $34.98 | 3132 |
| 2025-08-12 | 34.73 | $34.82 | 6728 |
| 2025-08-11 | 34.71 | $34.90 | 3100 |
| 2025-08-08 | 34.66 | $34.95 | 14100 |
| 2025-08-07 | 34.60 | $34.80 | 3400 |
| 2025-08-06 | 34.56 | $34.93 | 10737 |
| 2025-08-05 | 34.49 | $34.74 | 86100 |
| 2025-08-04 | 34.45 | $34.73 | 13513 |
| 2025-08-01 | 34.40 | $34.32 | 6600 |
| 2025-07-31 | 34.43 | $34.40 | 3800 |
| 2025-07-30 | 34.45 | $34.49 | 4400 |
| 2025-07-29 | 34.46 | $34.55 | 3410 |
| 2025-07-28 | 34.45 | $34.36 | 6100 |
| 2025-07-25 | 34.49 | $34.73 | 3800 |
| 2025-07-24 | 34.45 | $34.59 | 5000 |
| 2025-07-23 | 34.43 | $34.54 | 1849 |
| 2025-07-22 | 34.43 | $34.57 | 5100 |
| 2025-07-21 | 34.42 | $34.33 | 10918 |
| 2025-07-18 | 34.46 | $34.38 | 40131 |
| 2025-07-17 | 34.49 | $34.37 | 12017 |
| 2025-07-16 | 34.54 | $34.36 | 8405 |
| 2025-07-15 | 34.59 | $34.20 | 9034 |
| 2025-07-14 | 34.69 | $34.69 | 3205 |
| 2025-07-11 | 34.70 | $34.46 | 128200 |
| 2025-07-10 | 34.77 | $34.60 | 9107 |
| 2025-07-09 | 34.81 | $34.70 | 3932 |
| 2025-07-08 | 34.84 | $34.67 | 9400 |
| 2025-07-07 | 34.88 | $34.94 | 4824 |
| 2025-07-03 | 34.87 | $35.02 | 22700 |
| 2025-07-02 | 34.84 | $34.70 | 6100 |
| 2025-07-01 | 34.88 | $35.11 | 32300 |
| 2025-06-30 | 34.83 | $35.11 | 25400 |
| 2025-06-27 | 34.78 | $34.79 | 21538 |
| 2025-06-26 | 34.79 | $34.61 | 11208 |
| 2025-06-25 | 34.84 | $34.57 | 1635 |
| 2025-06-24 | 34.90 | $35.08 | 9640 |
| 2025-06-23 | 34.87 | $35.08 | 5009 |
| 2025-06-20 | 34.83 | $34.67 | 18642 |
| 2025-06-18 | 34.87 | $34.54 | 5500 |
| 2025-06-17 | 34.95 | $34.64 | 9348 |
| 2025-06-16 | 35.02 | $34.72 | 5800 |
| 2025-06-13 | 35.08 | $34.75 | 34900 |
| 2025-06-12 | 35.15 | $35.02 | 4300 |
| 2025-06-11 | 35.17 | $34.74 | 7541 |
| 2025-06-10 | 35.25 | $34.81 | 5900 |
| 2025-06-09 | 35.33 | $34.84 | 15728 |
| 2025-06-06 | 35.41 | $35.33 | 6843 |
| 2025-06-05 | 35.41 | $35.13 | 109700 |
| 2025-06-04 | 35.44 | $35.27 | 12723 |
| 2025-06-03 | 35.45 | $35.52 | 24000 |
| 2025-06-02 | 35.41 | $35.60 | 12148 |
| 2025-05-30 | 35.34 | $35.53 | 3000 |
| 2025-05-29 | 35.28 | $35.22 | 13935 |
| 2025-05-28 | 35.27 | $35.11 | 41926 |
| 2025-05-27 | 35.27 | $35.35 | 75741 |
| 2025-05-23 | 35.23 | $35.03 | 20900 |
| 2025-05-22 | 35.25 | $35.02 | 3300 |
| 2025-05-21 | 35.27 | $35.22 | 5100 |
| 2025-05-20 | 35.25 | $35.59 | 24200 |
| 2025-05-19 | 35.15 | $35.72 | 11720 |
| 2025-05-16 | 35.00 | $35.53 | 21723 |
| 2025-05-15 | 34.87 | $35.18 | 10000 |
| 2025-05-14 | 34.78 | $34.43 | 14200 |
| 2025-05-13 | 34.85 | $34.60 | 8400 |
| 2025-05-12 | 34.88 | $34.80 | 12829 |
| 2025-05-09 | 34.88 | $34.98 | 9839 |
| 2025-05-08 | 34.84 | $34.98 | 5000 |
| 2025-05-07 | 34.80 | $35.27 | 25107 |
| 2025-05-06 | 34.68 | $35.13 | 129800 |
| 2025-05-05 | 34.58 | $35.11 | 12224 |
| 2025-05-02 | 34.46 | $35.10 | 15741 |
| 2025-05-01 | 34.32 | $34.70 | 15300 |
| 2025-04-30 | 34.25 | $34.94 | 9500 |
| 2025-04-29 | 34.11 | $34.62 | 2600 |
| 2025-04-28 | 34.03 | $34.42 | 6400 |
| 2025-04-25 | 33.97 | $34.22 | 5600 |
| 2025-04-24 | 33.94 | $34.36 | 8528 |
| 2025-04-23 | 33.89 | $34.22 | 7700 |
| 2025-04-22 | 33.85 | $34.29 | 8902 |
| 2025-04-21 | 33.80 | $33.50 | 25845 |
| 2025-04-17 | 33.91 | $34.27 | 18600 |
| 2025-04-16 | 33.88 | $34.08 | 18800 |
| 2025-04-15 | 33.88 | $34.42 | 15646 |
| 2025-04-14 | 33.81 | $34.41 | 2338 |
| 2025-04-11 | 33.74 | $33.98 | 5700 |
| 2025-04-10 | 33.75 | $33.44 | 39400 |
| 2025-04-09 | 33.88 | $34.03 | 20903 |
| 2025-04-08 | 33.90 | $32.05 | 27743 |
| 2025-04-07 | 34.36 | $32.19 | 34639 |
| 2025-04-04 | 34.85 | $32.55 | 126946 |
| 2025-04-03 | 35.35 | $34.95 | 28200 |
| 2025-04-02 | 35.43 | $35.95 | 28900 |
| 2025-04-01 | 35.31 | $35.66 | 11500 |
| 2025-03-31 | 35.22 | $35.54 | 15600 |
| 2025-03-28 | 35.15 | $35.12 | 1210 |
| 2025-03-27 | 35.16 | $35.46 | 1400 |
| 2025-03-26 | 35.09 | $35.56 | 7802 |
| 2025-03-25 | 35.00 | $35.50 | 8630 |
| 2025-03-24 | 34.90 | $35.50 | 4038 |
| 2025-03-21 | 34.79 | $34.83 | 2500 |
| 2025-03-20 | 34.80 | $35.05 | 2500 |
| 2025-03-19 | 34.77 | $35.12 | 1600 |
| 2025-03-18 | 34.72 | $34.80 | 4038 |
| 2025-03-17 | 34.73 | $35.02 | 536 |
| 2025-03-14 | 34.69 | $34.46 | 2300 |
| 2025-03-13 | 34.77 | $33.86 | 5600 |
| 2025-03-12 | 35.00 | $34.16 | 12000 |
| 2025-03-11 | 35.19 | $34.28 | 4834 |
| 2025-03-10 | 35.39 | $34.54 | 1933 |
| 2025-03-07 | 35.57 | $34.99 | 1642 |
| 2025-03-06 | 35.68 | $35.03 | 12625 |
| 2025-03-05 | 35.80 | $35.65 | 3900 |
| 2025-03-04 | 35.81 | $35.39 | 4200 |
| 2025-03-03 | 35.87 | $36.15 | 11707 |
| 2025-02-28 | 35.78 | $36.31 | 900 |
| 2025-02-27 | 35.64 | $35.58 | 7700 |
| 2025-02-26 | 35.64 | $35.41 | 3016 |
| 2025-02-25 | 35.66 | $35.55 | 1233 |
| 2025-02-24 | 35.66 | $35.34 | 2048 |
| 2025-02-21 | 35.70 | $35.18 | 500 |
| 2025-02-20 | 35.78 | $35.59 | 2613 |
| 2025-02-19 | 35.79 | $35.87 | 325 |
| 2025-02-18 | 35.73 | $35.71 | 4600 |
| 2025-02-14 | 35.70 | $35.65 | 2422 |
| 2025-02-13 | 35.68 | $35.91 | 640 |
| 2025-02-12 | 35.59 | $35.39 | 3300 |
| 2025-02-11 | 35.60 | $35.62 | 1700 |
| 2025-02-10 | 35.56 | $35.60 | 3600 |
| 2025-02-07 | 35.51 | $35.53 | 12600 |
| 2025-02-06 | 35.47 | $35.66 | 2800 |
| 2025-02-05 | 35.40 | $35.73 | 7206 |
| 2025-02-04 | 35.29 | $35.33 | 2632 |
| 2025-02-03 | 35.26 | $35.41 | 1429 |
| 2025-01-31 | 35.19 | $35.23 | 1300 |
| 2025-01-30 | 35.16 | $35.55 | 503 |
| 2025-01-29 | 35.05 | $35.19 | 1131 |
| 2025-01-28 | 34.99 | $35.32 | 1530 |
| 2025-01-27 | 34.90 | $35.27 | 900 |
| 2025-01-24 | 34.81 | $35.33 | 6206 |
| 2025-01-23 | 34.68 | $35.25 | 2530 |
| 2025-01-22 | 34.56 | $35.18 | 1415 |
| 2025-01-21 | 34.42 | $35.42 | 4541 |
| 2025-01-17 | 34.22 | $35.11 | 1300 |
| 2025-01-16 | 34.05 | $34.95 | 3919 |
| 2025-01-15 | 33.88 | $34.52 | 5702 |
| 2025-01-14 | 33.79 | $34.26 | 1700 |
| 2025-01-13 | 33.73 | $33.88 | 4436 |
| 2025-01-10 | 33.75 | $33.62 | 5500 |
| 2025-01-08 | 33.82 | $34.07 | 30417 |
| 2025-01-07 | 33.82 | $33.75 | 2400 |
| 2025-01-06 | 33.88 | $33.72 | 8800 |
| 2025-01-03 | 33.97 | $34.07 | 3000 |
| 2025-01-02 | 34.00 | $33.84 | 3600 |
| 2024-12-31 | 34.08 | $33.88 | 1830 |
| 2024-12-30 | 34.17 | $33.88 | 4127 |
| 2024-12-27 | 34.27 | $34.09 | 9500 |
| 2024-12-26 | 34.36 | $34.35 | 2600 |
| 2024-12-24 | 34.40 | $34.35 | 2800 |
| 2024-12-23 | 34.45 | $34.06 | 10600 |
| 2024-12-20 | 34.57 | $34.01 | 2600 |
| 2024-12-19 | 34.72 | $33.63 | 304 |
| 2024-12-18 | 34.98 | $33.68 | 1244 |
| 2024-12-17 | 35.28 | $34.50 | 1000 |
| 2024-12-16 | 35.44 | $34.78 | 1700 |
| 2024-12-13 | 35.58 | $34.83 | 800 |
| 2024-12-12 | 35.72 | $34.98 | 700 |
| 2024-12-11 | 35.85 | $35.12 | 1632 |
| 2024-12-10 | 35.98 | $35.05 | 500 |
| 2024-12-09 | 36.14 | $35.03 | 2701 |
| 2024-12-06 | 36.32 | $35.85 | 7000 |
| 2024-12-05 | 36.36 | $35.96 | 5838 |
| 2024-12-04 | 36.38 | $35.99 | 1348 |
| 2024-12-03 | 36.39 | $35.97 | 101011 |
| 2024-12-02 | 36.41 | $36.09 | 11400 |
| 2024-11-29 | 36.39 | $36.48 | 517 |
| 2024-11-27 | 36.29 | $36.38 | 5000 |
| 2024-11-26 | 36.19 | $36.47 | 1119 |
| 2024-11-25 | 36.05 | $36.19 | 4300 |
| 2024-11-22 | 35.95 | $36.26 | 1815 |
| 2024-11-21 | 35.81 | $36.01 | 3100 |
| 2024-11-20 | 35.69 | $35.54 | 1700 |
| 2024-11-19 | 35.65 | $35.46 | 1604 |
| 2024-11-18 | 35.62 | $35.45 | 1001 |
| 2024-11-15 | 35.59 | $35.32 | 800 |
| 2024-11-14 | 35.57 | $35.39 | 1900 |
| 2024-11-13 | 35.52 | $35.87 | 1100 |
| 2024-11-12 | 35.37 | $35.93 | 7343 |
| 2024-11-11 | 35.18 | $35.98 | 1800 |
| 2024-11-08 | 34.94 | $35.82 | 400 |
| 2024-11-07 | 34.69 | $35.28 | 3904 |
| 2024-11-06 | 34.51 | $35.41 | 1107 |
| 2024-11-05 | 34.28 | $34.35 | 14502 |
| 2024-11-04 | 34.23 | $33.84 | 3114 |
| 2024-11-01 | 34.27 | $33.78 | 3900 |
| 2024-10-31 | 34.34 | $33.84 | 3600 |
| 2024-10-30 | 34.40 | $34.20 | 6000 |
| 2024-10-29 | 34.39 | $34.17 | 6800 |
| 2024-10-28 | 34.38 | $34.11 | 2200 |
| 2024-10-25 | 34.39 | $34.03 | 2600 |
| 2024-10-24 | 34.40 | $34.29 | 2210 |
| 2024-10-23 | 34.37 | $34.21 | 818 |
| 2024-10-22 | 34.34 | $34.20 | 1500 |
| 2024-10-21 | 34.30 | $34.30 | 14200 |
| 2024-10-18 | 34.23 | $34.53 | 700 |
| 2024-10-17 | 34.10 | $34.52 | 900 |
| 2024-10-16 | 33.95 | $34.36 | 15100 |
| 2024-10-15 | 33.81 | $34.12 | 2000 |
| 2024-10-14 | 33.69 | $34.11 | 2315 |
| 2024-10-11 | 33.55 | $33.83 | 121 |
| 2024-10-10 | 33.45 | $33.43 | 2329 |
| 2024-10-09 | 33.41 | $33.59 | 1346 |
| 2024-10-08 | 33.33 | $33.29 | 14844 |
| 2024-10-07 | 33.30 | $32.99 | 5125 |
| 2024-10-04 | 33.32 | $33.37 | 1500 |
| 2024-10-03 | 33.27 | $33.08 | 400 |
| 2024-10-02 | 33.27 | $33.22 | 2331 |
| 2024-10-01 | 33.23 | $33.14 | 3800 |
| 2024-09-30 | 33.20 | $33.15 | 900 |
| 2024-09-27 | 33.16 | $33.05 | 1600 |
| 2024-09-26 | 33.14 | $33.05 | 2700 |
| 2024-09-25 | 33.11 | $33.06 | 1800 |
| 2024-09-24 | 33.07 | $33.07 | 2023 |
| 2024-09-23 | 33.02 | $33.19 | 2500 |
| 2024-09-20 | 32.93 | $33.02 | 1200 |
| 2024-09-19 | 32.86 | $33.01 | 11900 |
| 2024-09-18 | 32.78 | $32.69 | 731 |
| 2024-09-17 | 32.75 | $32.90 | 1047 |
| 2024-09-16 | 32.68 | $32.93 | 4601 |
| 2024-09-13 | 32.58 | $32.68 | 25300 |
| 2024-09-12 | 32.51 | $32.44 | 3110 |
| 2024-09-11 | 32.48 | $32.21 | 3000 |
| 2024-09-10 | 32.50 | $32.20 | 79000 |
| 2024-09-09 | 32.52 | $32.27 | 2100 |
| 2024-09-06 | 32.52 | $31.86 | 4000 |
| 2024-09-05 | 32.61 | $32.26 | 2708 |
| 2024-09-04 | 32.62 | $32.64 | 2436 |
| 2024-09-03 | 32.55 | $32.61 | 2900 |
| 2024-08-30 | 32.48 | $32.89 | 2000 |
| 2024-08-29 | 32.33 | $32.60 | 2032 |
| 2024-08-28 | 32.22 | $32.48 | 1146 |
| 2024-08-27 | 32.11 | $32.42 | 5312 |
| 2024-08-26 | 31.99 | $32.30 | 1100 |
| 2024-08-23 | 31.88 | $32.34 | 3835 |
| 2024-08-22 | 31.74 | $32.08 | 2943 |
| 2024-08-21 | 31.62 | $32.09 | 14144 |
| 2024-08-20 | 31.49 | $31.84 | 600 |
| 2024-08-19 | 31.38 | $31.91 | 8800 |
| 2024-08-16 | 31.25 | $31.69 | 5225 |
| 2024-08-15 | 31.13 | $31.63 | 2600 |
| 2024-08-14 | 31.01 | $31.29 | 1500 |
| 2024-08-13 | 30.94 | $31.08 | 2900 |
| 2024-08-12 | 30.91 | $30.89 | 6200 |
| 2024-08-09 | 30.90 | $31.00 | 1626 |
| 2024-08-08 | 30.88 | $30.81 | 2645 |
| 2024-08-07 | 30.89 | $30.38 | 4834 |
| 2024-08-06 | 30.99 | $30.49 | 19829 |
| 2024-08-05 | 31.08 | $30.11 | 25100 |
| 2024-08-02 | 31.27 | $30.88 | 11205 |
| 2024-08-01 | 31.32 | $31.37 | 1300 |
| 2024-07-31 | 31.28 | $31.51 | 1000 |
| 2024-07-30 | 31.20 | $31.43 | 1000 |
| 2024-07-29 | 31.12 | $31.18 | 827 |
| 2024-07-26 | 31.09 | $31.08 | 103 |
| 2024-07-25 | 31.06 | $30.75 | 1721 |
| 2024-07-24 | 31.10 | $30.74 | 730 |
| 2024-07-23 | 31.15 | $31.21 | 3031 |
| 2024-07-22 | 31.10 | $31.23 | 4617 |
| 2024-07-19 | 31.04 | $30.90 | 1500 |
| 2024-07-18 | 31.04 | $31.20 | 3600 |
| 2024-07-17 | 30.98 | $31.42 | 600 |
| 2024-07-16 | 30.85 | $31.49 | 1133 |
| 2024-07-15 | 30.69 | $31.04 | 408 |
| 2024-07-12 | 30.60 | $30.92 | 6812 |
| 2024-07-11 | 30.52 | $30.75 | 200 |
| 2024-07-10 | 30.45 | $30.56 | 5030 |
| 2024-07-09 | 30.42 | $30.35 | 900 |
| 2024-07-08 | 30.43 | $30.40 | 3900 |
| 2024-07-05 | 30.43 | $30.38 | 1200 |
| 2024-07-03 | 30.43 | $30.30 | 2139 |
| 2024-07-02 | 30.45 | $30.30 | 3700 |
| 2024-07-01 | 30.47 | $30.13 | 6344 |
| 2024-06-28 | 30.53 | $30.27 | 4000 |
| 2024-06-27 | 30.57 | $30.36 | 2700 |
| 2024-06-26 | 30.59 | $30.44 | 2520 |
| 2024-06-25 | 30.60 | $30.60 | 1135 |
| 2024-06-24 | 30.58 | $30.83 | 1900 |
| 2024-06-21 | 30.50 | $30.66 | 7200 |
| 2024-06-20 | 30.45 | $30.71 | 2124 |
| 2024-06-18 | 30.37 | $30.66 | 3840 |
| 2024-06-17 | 30.30 | $30.48 | 2906 |
| 2024-06-14 | 30.25 | $30.11 | 802 |
| 2024-06-13 | 30.27 | $30.27 | 2921 |
| 2024-06-12 | 30.25 | $30.29 | 103 |
| 2024-06-11 | 30.23 | $30.12 | 500 |
| 2024-06-10 | 30.25 | $30.27 | 4805 |
| 2024-06-07 | 30.23 | $30.24 | 1100 |
| 2024-06-06 | 30.21 | $30.19 | 1605 |
| 2024-06-05 | 30.20 | $30.27 | 1738 |
| 2024-06-04 | 30.18 | $30.10 | 1008 |
| 2024-06-03 | 30.18 | $30.08 | 1900 |
| 2024-05-31 | 30.19 | $30.27 | 1900 |
| 2024-05-30 | 30.16 | $29.93 | 4100 |
| 2024-05-29 | 30.20 | $29.70 | 1800 |
| 2024-05-28 | 30.29 | $29.88 | 4212 |
| 2024-05-24 | 30.35 | $30.27 | 3000 |
| 2024-05-23 | 30.34 | $30.13 | 10646 |
| 2024-05-22 | 30.36 | $30.45 | 2715 |
| 2024-05-21 | 30.32 | $30.42 | 2002 |
| 2024-05-20 | 30.27 | $30.41 | 200 |
| 2024-05-17 | 30.21 | $30.53 | 500 |
| 2024-05-16 | 30.12 | $30.42 | 2000 |
| 2024-05-15 | 30.03 | $30.34 | 5704 |
| 2024-05-14 | 29.95 | $30.17 | 746 |
| 2024-05-13 | 29.89 | $30.13 | 5619 |
| 2024-05-10 | 29.82 | $30.32 | 1700 |
| 2024-05-09 | 29.71 | $30.23 | 700 |
| 2024-05-08 | 29.59 | $29.97 | 11612 |
| 2024-05-07 | 29.52 | $29.97 | 1000 |
| 2024-05-06 | 29.43 | $29.75 | 4200 |
| 2024-05-03 | 29.37 | $29.46 | 3507 |
| 2024-05-02 | 29.36 | $29.26 | 7508 |
| 2024-05-01 | 29.40 | $29.20 | 2330 |
| 2024-04-30 | 29.46 | $29.26 | 1523 |
| 2024-04-29 | 29.51 | $29.57 | 2621 |
| 2024-04-26 | 29.51 | $29.55 | 923 |
| 2024-04-25 | 29.51 | $29.59 | 1213 |
| 2024-04-24 | 29.51 | $29.69 | 2300 |
| 2024-04-23 | 29.48 | $29.57 | 1300 |
| 2024-04-22 | 29.48 | $29.35 | 2100 |
| 2024-04-19 | 29.52 | $29.21 | 200 |
| 2024-04-18 | 29.60 | $29.10 | 2321 |
| 2024-04-17 | 29.71 | $29.20 | 1909 |
| 2024-04-16 | 29.82 | $29.24 | 1920 |
| 2024-04-15 | 29.94 | $29.22 | 2310 |
| 2024-04-12 | 30.09 | $29.43 | 1308 |
| 2024-04-11 | 30.21 | $29.72 | 3731 |
| 2024-04-10 | 30.29 | $29.82 | 5329 |
| 2024-04-09 | 30.37 | $30.03 | 4718 |
| 2024-04-08 | 30.40 | $30.15 | 2800 |
| 2024-04-05 | 30.42 | $30.23 | 5141 |
| 2024-04-04 | 30.42 | $29.89 | 4911 |
| 2024-04-03 | 30.49 | $30.24 | 4400 |
| 2024-04-02 | 30.49 | $30.16 | 1301 |
| 2024-04-01 | 30.51 | $30.35 | 8927 |
| 2024-03-28 | 30.49 | $30.56 | 812 |
| 2024-03-27 | 30.42 | $30.49 | 800 |
| 2024-03-26 | 30.34 | $30.15 | 3400 |
| 2024-03-25 | 30.33 | $30.13 | 2023 |
| 2024-03-22 | 30.32 | $30.29 | 1438 |
| 2024-03-21 | 30.26 | $30.41 | 2417 |
| 2024-03-20 | 30.17 | $30.30 | 4800 |
| 2024-03-19 | 30.09 | $30.14 | 3800 |
| 2024-03-18 | 30.02 | $29.88 | 5112 |
| 2024-03-15 | 29.99 | $29.83 | 1037 |
| 2024-03-14 | 29.97 | $29.84 | 6032 |
| 2024-03-13 | 29.94 | $29.90 | 2714 |
| 2024-03-12 | 29.89 | $29.88 | 2900 |
| 2024-03-11 | 29.83 | $29.68 | 200 |
| 2024-03-08 | 29.80 | $29.73 | 1500 |
| 2024-03-07 | 29.75 | $29.83 | 4719 |
| 2024-03-06 | 29.67 | $29.67 | 5547 |
| 2024-03-05 | 29.61 | $29.51 | 55633 |
| 2024-03-04 | 29.56 | $29.65 | 1200 |
| 2024-03-01 | 29.48 | $29.61 | 5400 |
| 2024-02-29 | 29.39 | $29.55 | 7100 |
| 2024-02-28 | 29.30 | $29.54 | 2626 |
| 2024-02-27 | 29.19 | $29.40 | 3700 |
| 2024-02-26 | 29.09 | $29.39 | 2200 |
| 2024-02-23 | 28.97 | $29.37 | 43643 |
| 2024-02-22 | 28.84 | $29.18 | 5003 |
| 2024-02-21 | 28.72 | $28.77 | 24400 |
| 2024-02-20 | 28.66 | $28.65 | 21900 |
| 2024-02-16 | 28.63 | $28.72 | 6700 |
| 2024-02-15 | 28.56 | $28.80 | 11641 |
| 2024-02-14 | 28.47 | $28.50 | 4406 |
| 2024-02-13 | 28.43 | $28.24 | 4700 |
| 2024-02-12 | 28.43 | $28.38 | 15300 |
| 2024-02-09 | 28.40 | $28.41 | 3800 |
| 2024-02-08 | 28.35 | $28.33 | 4923 |
| 2024-02-07 | 28.32 | $28.46 | 59700 |
| 2024-02-06 | 28.25 | $28.26 | 2205 |
| 2024-02-05 | 28.20 | $28.18 | 5100 |
| 2024-02-02 | 28.17 | $28.27 | 9000 |
| 2024-02-01 | 28.11 | $28.17 | 15413 |
| 2024-01-31 | 28.06 | $28.02 | 14716 |
| 2024-01-30 | 28.03 | $28.24 | 3300 |
| 2024-01-29 | 27.95 | $28.05 | 7642 |
| 2024-01-26 | 27.89 | $27.95 | 23942 |
| 2024-01-25 | 27.84 | $27.91 | 16700 |
| 2024-01-24 | 27.79 | $27.91 | 7900 |
| 2024-01-23 | 27.73 | $27.96 | 2620 |
| 2024-01-22 | 27.65 | $27.95 | 36042 |
| 2024-01-19 | 27.56 | $27.79 | 6440 |
| 2024-01-18 | 27.49 | $27.64 | 12024 |
| 2024-01-17 | 27.43 | $27.38 | 17541 |
| 2024-01-16 | 27.42 | $27.47 | 6608 |
| 2024-01-12 | 27.39 | $27.47 | 5509 |
| 2024-01-11 | 27.35 | $27.40 | 17500 |
| 2024-01-10 | 27.31 | $27.38 | 5000 |
| 2024-01-09 | 27.28 | $27.13 | 2831 |
| 2024-01-08 | 27.29 | $27.21 | 6300 |
| 2024-01-05 | 27.29 | $27.00 | 3400 |
| 2024-01-04 | 27.32 | $27.00 | 4014 |
| 2024-01-03 | 27.37 | $26.99 | 4800 |
| 2024-01-02 | 27.42 | $27.22 | 14737 |
| 2023-12-29 | 27.43 | $27.33 | 5842 |
| 2023-12-28 | 27.41 | $27.30 | 24900 |
| 2023-12-27 | 27.40 | $27.29 | 93335 |
| 2023-12-26 | 27.38 | $27.25 | 5520 |
| 2023-12-22 | 27.37 | $27.18 | 24300 |
| 2023-12-21 | 27.37 | $27.19 | 8800 |
| 2023-12-20 | 27.37 | $26.96 | 12900 |
| 2023-12-19 | 27.41 | $27.34 | 22726 |
| 2023-12-18 | 27.37 | $27.27 | 21502 |
| 2023-12-15 | 27.35 | $27.06 | 98932 |
| 2023-12-14 | 27.36 | $27.25 | 2031 |
| 2023-12-13 | 27.32 | $27.61 | 2447 |
| 2023-12-12 | 27.21 | $27.37 | 38721 |
| 2023-12-11 | 27.12 | $27.19 | 11847 |
| 2023-12-08 | 27.06 | $26.90 | 2948 |
| 2023-12-07 | 27.04 | $26.87 | 5500 |
| 2023-12-06 | 27.03 | $26.87 | 13702 |
| 2023-12-05 | 27.01 | $26.89 | 11800 |
| 2023-12-04 | 26.98 | $27.09 | 19828 |
| 2023-12-01 | 26.90 | $27.03 | 811 |
| 2023-11-30 | 26.81 | $26.84 | 34300 |
| 2023-11-29 | 26.76 | $26.54 | 8003 |
| 2023-11-28 | 26.75 | $26.63 | 5300 |
| 2023-11-27 | 26.72 | $26.81 | 13924 |
| 2023-11-24 | 26.64 | $26.85 | 11214 |
| 2023-11-22 | 26.54 | $26.80 | 7000 |
| 2023-11-21 | 26.43 | $26.66 | 11815 |
| 2023-11-20 | 26.33 | $26.57 | 9739 |
| 2023-11-17 | 26.23 | $26.51 | 4600 |
| 2023-11-16 | 26.13 | $26.48 | 10128 |
| 2023-11-15 | 26.01 | $26.40 | 8525 |
| 2023-11-14 | 25.89 | $26.50 | 9900 |
| 2023-11-13 | 25.73 | $26.19 | 1700 |
| 2023-11-10 | 25.61 | $26.15 | 6814 |
| 2023-11-09 | 25.47 | $25.84 | 21601 |
| 2023-11-08 | 25.38 | $25.86 | 5700 |
| 2023-11-07 | 25.26 | $25.84 | 10038 |
| 2023-11-06 | 25.14 | $25.80 | 14800 |
| 2023-11-03 | 24.99 | $25.78 | 13408 |
| 2023-11-02 | 24.84 | $25.41 | 8400 |
| 2023-11-01 | 24.73 | $25.05 | 224600 |
| 2023-10-31 | 24.68 | $24.89 | 3400 |
| 2023-10-30 | 24.67 | $24.72 | 2312 |
| 2023-10-27 | 24.68 | $24.48 | 60136 |
| 2023-10-26 | 24.75 | $24.70 | 1833 |
| 2023-10-25 | 24.79 | $24.70 | 6643 |
| 2023-10-24 | 24.83 | $24.72 | 4400 |
| 2023-10-23 | 24.88 | $24.59 | 14314 |
| 2023-10-20 | 24.97 | $24.75 | 8207 |
| 2023-10-19 | 25.03 | $24.94 | 4100 |
| 2023-10-18 | 25.07 | $25.17 | 7509 |
| 2023-10-17 | 25.06 | $25.42 | 7000 |
| 2023-10-16 | 25.01 | $25.31 | 193412 |
| 2023-10-13 | 24.96 | $25.04 | 18800 |
| 2023-10-12 | 24.97 | $25.03 | 3025 |
| 2023-10-11 | 24.99 | $25.30 | 15712 |
| 2023-10-10 | 24.95 | $25.27 | 15417 |
| 2023-10-09 | 24.91 | $25.14 | 4636 |
| 2023-10-06 | 24.89 | $24.98 | 14137 |
| 2023-10-05 | 24.91 | $24.88 | 3209 |
| 2023-10-04 | 24.95 | $24.86 | 9500 |
| 2023-10-03 | 25.01 | $24.58 | 2604 |
| 2023-10-02 | 25.14 | $24.77 | 4145 |
| 2023-09-29 | 25.24 | $24.96 | 528 |
| 2023-09-28 | 25.33 | $25.14 | 1300 |
| 2023-09-27 | 25.39 | $25.00 | 12820 |
| 2023-09-26 | 25.50 | $25.08 | 6400 |
| 2023-09-25 | 25.60 | $25.40 | 3400 |
| 2023-09-22 | 25.66 | $25.39 | 2511 |
| 2023-09-21 | 25.72 | $25.46 | 7500 |
| 2023-09-20 | 25.79 | $25.83 | 5048 |
| 2023-09-19 | 25.78 | $25.81 | 4619 |
| 2023-09-18 | 25.78 | $25.83 | 3036 |
| 2023-09-15 | 25.77 | $25.79 | 1500 |
| 2023-09-14 | 25.78 | $25.98 | 500 |
| 2023-09-13 | 25.74 | $25.77 | 500 |
| 2023-09-12 | 25.74 | $25.78 | 2612 |
| 2023-09-11 | 25.74 | $25.81 | 4300 |
| 2023-09-08 | 25.73 | $25.74 | 2500 |
| 2023-09-07 | 25.74 | $25.74 | 7704 |
| 2023-09-06 | 25.75 | $25.64 | 4207 |
| 2023-09-05 | 25.79 | $25.67 | 1913 |
| 2023-09-01 | 25.82 | $26.01 | 3740 |
| 2023-08-31 | 25.79 | $25.94 | 4027 |
| 2023-08-30 | 25.76 | $26.06 | 1800 |
| 2023-08-29 | 25.71 | $25.98 | 10429 |
| 2023-08-28 | 25.67 | $25.82 | 811 |
| 2023-08-25 | 25.66 | $25.73 | 2428 |
| 2023-08-24 | 25.66 | $25.56 | 9100 |
| 2023-08-23 | 25.70 | $25.74 | 7600 |
| 2023-08-22 | 25.71 | $25.54 | 7922 |
| 2023-08-21 | 25.76 | $25.56 | 2528 |
| 2023-08-18 | 25.82 | $25.56 | 3316 |
| 2023-08-17 | 25.89 | $25.47 | 5200 |
| 2023-08-16 | 25.99 | $25.79 | 24800 |
| 2023-08-15 | 26.04 | $25.84 | 2321 |
| 2023-08-14 | 26.09 | $26.08 | 3335 |
| 2023-08-11 | 26.10 | $26.00 | 1200 |
| 2023-08-10 | 26.12 | $25.95 | 27919 |
| 2023-08-09 | 26.16 | $26.01 | 6100 |
| 2023-08-08 | 26.19 | $25.98 | 3700 |
| 2023-08-07 | 26.23 | $26.11 | 206500 |
| 2023-08-04 | 26.26 | $25.84 | 9611 |
| 2023-08-03 | 26.34 | $26.10 | 21600 |
| 2023-08-02 | 26.38 | $26.16 | 2700 |
| 2023-08-01 | 26.41 | $26.20 | 8513 |
| 2023-07-31 | 26.44 | $26.22 | 5500 |
| 2023-07-28 | 26.47 | $26.23 | 41828 |
| 2023-07-27 | 26.50 | $26.18 | 4539 |
| 2023-07-26 | 26.54 | $26.51 | 8700 |
| 2023-07-25 | 26.52 | $26.57 | 4900 |
| 2023-07-24 | 26.49 | $26.62 | 9500 |
| 2023-07-21 | 26.43 | $26.57 | 6909 |
| 2023-07-20 | 26.38 | $26.53 | 8600 |
| 2023-07-19 | 26.32 | $26.37 | 16330 |
| 2023-07-18 | 26.29 | $26.28 | 30300 |
| 2023-07-17 | 26.27 | $26.25 | 7346 |
| 2023-07-14 | 26.26 | $26.15 | 13100 |
| 2023-07-13 | 26.26 | $26.18 | 7309 |
| 2023-07-12 | 26.25 | $26.31 | 3000 |
| 2023-07-11 | 26.22 | $26.27 | 2900 |
| 2023-07-10 | 26.18 | $26.14 | 11000 |
| 2023-07-07 | 26.17 | $26.03 | 80100 |
| 2023-07-06 | 26.18 | $26.10 | 922 |
| 2023-07-05 | 26.17 | $26.22 | 93021 |
| 2023-07-03 | 26.13 | $26.39 | 3100 |
| 2023-06-30 | 26.05 | $26.40 | 9741 |
| 2023-06-29 | 25.96 | $26.14 | 4900 |
| 2023-06-28 | 25.90 | $25.94 | 2500 |
| 2023-06-27 | 25.88 | $26.03 | 7337 |
| 2023-06-26 | 25.83 | $25.93 | 6700 |
| 2023-06-23 | 25.80 | $25.82 | 5210 |
| 2023-06-22 | 25.78 | $25.95 | 5500 |
| 2023-06-21 | 25.74 | $25.96 | 3637 |
| 2023-06-20 | 25.68 | $25.84 | 7437 |
| 2023-06-16 | 25.64 | $26.02 | 53630 |
| 2023-06-15 | 25.55 | $25.98 | 250700 |
| 2023-06-14 | 25.46 | $25.70 | 3200 |
| 2023-06-13 | 25.41 | $25.77 | 5028 |
| 2023-06-12 | 25.34 | $25.63 | 1000 |
| 2023-06-09 | 25.29 | $25.56 | 10000 |
| 2023-06-08 | 25.25 | $25.57 | 13400 |
| 2023-06-07 | 25.19 | $25.43 | 29200 |
| 2023-06-06 | 25.16 | $25.33 | 19800 |
| 2023-06-05 | 25.15 | $25.35 | 119334 |
| 2023-06-02 | 25.13 | $25.45 | 4935 |
| 2023-06-01 | 25.09 | $24.95 | 9400 |
| 2023-05-31 | 25.15 | $24.77 | 16744 |
| 2023-05-30 | 25.26 | $24.89 | 108930 |
| 2023-05-26 | 25.36 | $25.01 | 7300 |
| 2023-05-25 | 25.45 | $24.99 | 6827 |
| 2023-05-24 | 25.56 | $25.09 | 7833 |
| 2023-05-23 | 25.67 | $25.26 | 2000 |
| 2023-05-22 | 25.77 | $25.56 | 105549 |
| 2023-05-19 | 25.81 | $25.67 | 8500 |
| 2023-05-18 | 25.84 | $25.64 | 4800 |
| 2023-05-17 | 25.88 | $25.65 | 3422 |
| 2023-05-16 | 25.92 | $25.61 | 1600 |
| 2023-05-15 | 25.98 | $25.86 | 3800 |
| 2023-05-12 | 25.99 | $25.91 | 6000 |
| 2023-05-11 | 26.00 | $25.86 | 13024 |
| 2023-05-10 | 26.01 | $25.97 | 7300 |
| 2023-05-09 | 26.00 | $25.95 | 20600 |
| 2023-05-08 | 26.00 | $25.99 | 26043 |
| 2023-05-05 | 25.99 | $26.03 | 4300 |
| 2023-05-04 | 25.96 | $25.77 | 6135 |
| 2023-05-03 | 25.98 | $25.86 | 3140 |
| 2023-05-02 | 25.99 | $25.98 | 6840 |
| 2023-05-01 | 25.98 | $26.14 | 3900 |
| 2023-04-28 | 25.92 | $25.95 | 4800 |
| 2023-04-27 | 25.90 | $25.88 | 4600 |
| 2023-04-26 | 25.89 | $25.55 | 5000 |
| 2023-04-25 | 25.94 | $25.85 | 19100 |
| 2023-04-24 | 25.94 | $26.00 | 745 |
| 2023-04-21 | 25.90 | $26.00 | 701 |
| 2023-04-20 | 25.86 | $26.02 | 2200 |
| 2023-04-19 | 25.81 | $25.94 | 1800 |
| 2023-04-18 | 25.76 | $25.95 | 1824 |
| 2023-04-17 | 25.71 | $25.94 | 3300 |
| 2023-04-14 | 25.64 | $25.75 | 17300 |
| 2023-04-13 | 25.61 | $25.95 | 4204 |
| 2023-04-12 | 25.52 | $25.83 | 5411 |
| 2023-04-11 | 25.45 | $25.82 | 3836 |
| 2023-04-10 | 25.37 | $25.75 | 46405 |
| 2023-04-06 | 25.29 | $25.71 | 3204 |
| 2023-04-05 | 25.21 | $25.64 | 4100 |
| 2023-04-04 | 25.13 | $25.48 | 4200 |
| 2023-04-03 | 25.06 | $25.70 | 49300 |
| 2023-03-31 | 24.95 | $25.55 | 1918 |
| 2023-03-30 | 24.85 | $25.32 | 1400 |
| 2023-03-29 | 24.78 | $25.20 | 3900 |
| 2023-03-28 | 24.72 | $25.03 | 2811 |
| 2023-03-27 | 24.70 | $24.93 | 1900 |
| 2023-03-24 | 24.70 | $24.76 | 3000 |
| 2023-03-23 | 24.73 | $24.52 | 900 |
| 2023-03-22 | 24.82 | $24.72 | 533 |
| 2023-03-21 | 24.89 | $25.15 | 10738 |
| 2023-03-20 | 24.88 | $24.99 | 947 |
| 2023-03-17 | 24.90 | $24.56 | 8300 |
| 2023-03-16 | 25.03 | $25.01 | 5022 |
| 2023-03-15 | 25.07 | $24.71 | 3700 |
| 2023-03-14 | 25.19 | $24.97 | 400 |
| 2023-03-13 | 25.28 | $24.66 | 2626 |
| 2023-03-10 | 25.45 | $24.86 | 4324 |
| 2023-03-09 | 25.61 | $25.10 | 8700 |
| 2023-03-08 | 25.74 | $25.43 | 4637 |
| 2023-03-07 | 25.82 | $25.58 | 4000 |
| 2023-03-06 | 25.89 | $25.92 | 39309 |
| 2023-03-03 | 25.89 | $25.92 | 3500 |
| 2023-03-02 | 25.90 | $25.80 | 1500 |
| 2023-03-01 | 25.93 | $25.74 | 2100 |
| 2023-02-28 | 25.98 | $25.82 | 4800 |
| 2023-02-27 | 26.03 | $25.93 | 6800 |
| 2023-02-24 | 26.06 | $25.94 | 2013 |
| 2023-02-23 | 26.09 | $26.00 | 3400 |
| 2023-02-22 | 26.12 | $26.00 | 6709 |
| 2023-02-21 | 26.14 | $26.04 | 2500 |
| 2023-02-17 | 26.17 | $26.37 | 114300 |
| 2023-02-16 | 26.13 | $26.13 | 3400 |
| 2023-02-15 | 26.14 | $26.19 | 2800 |
| 2023-02-14 | 26.13 | $26.11 | 5502 |
| 2023-02-13 | 26.14 | $26.38 | 3500 |
| 2023-02-10 | 26.09 | $26.22 | 31718 |
| 2023-02-09 | 26.07 | $25.95 | 49020 |
| 2023-02-08 | 26.11 | $26.12 | 11942 |
| 2023-02-07 | 26.12 | $26.26 | 115100 |
| 2023-02-06 | 26.09 | $26.14 | 5347 |
| 2023-02-03 | 26.09 | $26.07 | 40100 |
| 2023-02-02 | 26.11 | $26.06 | 4942 |
| 2023-02-01 | 26.13 | $26.23 | 4400 |
| 2023-01-31 | 26.12 | $26.42 | 1030 |
| 2023-01-30 | 26.06 | $26.10 | 3000 |
| 2023-01-27 | 26.07 | $26.09 | 1700 |
| 2023-01-26 | 26.08 | $26.25 | 1300 |
| 2023-01-25 | 26.06 | $26.16 | 3900 |
| 2023-01-24 | 26.05 | $26.05 | 1735 |
| 2023-01-23 | 26.07 | $25.94 | 2604 |
| 2023-01-20 | 26.11 | $25.89 | 2333 |
| 2023-01-19 | 26.18 | $25.73 | 7000 |
| 2023-01-18 | 26.28 | $25.90 | 12233 |
| 2023-01-17 | 26.37 | $26.38 | 3448 |
| 2023-01-13 | 26.38 | $26.53 | 10110 |
| 2023-01-12 | 26.35 | $26.44 | 600 |
| 2023-01-11 | 26.33 | $26.47 | 2717 |
| 2023-01-10 | 26.31 | $26.30 | 3400 |
| 2023-01-09 | 26.32 | $26.25 | 1000 |
| 2023-01-06 | 26.35 | $26.48 | 14700 |
| 2023-01-05 | 26.33 | $25.89 | 3100 |
| 2023-01-04 | 26.43 | $26.25 | 10213 |
| 2023-01-03 | 26.47 | $26.18 | 1249 |
| 2022-12-30 | 26.54 | $26.28 | 12400 |
| 2022-12-29 | 26.59 | $26.46 | 7846 |
| 2022-12-28 | 26.62 | $26.27 | 7531 |
| 2022-12-27 | 26.68 | $26.55 | 17835 |
| 2022-12-23 | 26.70 | $26.50 | 3400 |
| 2022-12-22 | 26.73 | $26.46 | 5522 |
| 2022-12-21 | 26.78 | $26.64 | 6200 |
| 2022-12-20 | 26.79 | $26.29 | 7600 |
| 2022-12-19 | 26.88 | $26.21 | 12729 |
| 2022-12-16 | 27.00 | $26.31 | 112100 |
| 2022-12-15 | 27.11 | $26.50 | 17223 |
| 2022-12-14 | 27.20 | $26.93 | 3236 |
| 2022-12-13 | 27.22 | $26.97 | 7333 |
| 2022-12-12 | 27.22 | $27.03 | 1900 |
| 2022-12-09 | 27.21 | $26.77 | 139800 |
| 2022-12-08 | 27.25 | $27.08 | 4200 |
| 2022-12-07 | 27.23 | $26.95 | 2700 |
| 2022-12-06 | 27.23 | $26.96 | 3748 |
| 2022-12-05 | 27.22 | $27.09 | 4235 |
| 2022-12-02 | 27.18 | $27.47 | 141600 |
| 2022-12-01 | 27.06 | $27.28 | 2400 |
| 2022-11-30 | 26.95 | $27.25 | 5145 |
| 2022-11-29 | 26.82 | $26.78 | 2000 |
| 2022-11-28 | 26.77 | $26.82 | 6700 |
| 2022-11-25 | 26.70 | $27.12 | 800 |
| 2022-11-23 | 26.56 | $26.91 | 1700 |
| 2022-11-22 | 26.43 | $26.83 | 6912 |
| 2022-11-21 | 26.30 | $26.59 | 10000 |
| 2022-11-18 | 26.19 | $26.42 | 1600 |
| 2022-11-17 | 26.10 | $26.09 | 2700 |
| 2022-11-16 | 26.06 | $26.09 | 4600 |
| 2022-11-15 | 26.02 | $25.87 | 21800 |
| 2022-11-14 | 26.01 | $25.91 | 18848 |
| 2022-11-11 | 25.99 | $25.98 | 4700 |
| 2022-11-10 | 25.95 | $26.41 | 14911 |
| 2022-11-09 | 25.82 | $25.87 | 2048 |
| 2022-11-08 | 25.77 | $26.14 | 12818 |
| 2022-11-07 | 25.65 | $26.03 | 11300 |
| 2022-11-04 | 25.54 | $25.83 | 29835 |
| 2022-11-03 | 25.46 | $25.69 | 7800 |
| 2022-11-02 | 25.38 | $25.72 | 3727 |
| 2022-11-01 | 25.29 | $26.05 | 25600 |
| 2022-10-31 | 25.11 | $26.09 | 12200 |
| 2022-10-28 | 24.89 | $26.10 | 10744 |
| 2022-10-27 | 24.64 | $25.45 | 2728 |
| 2022-10-26 | 24.49 | $25.24 | 8900 |
| 2022-10-25 | 24.35 | $25.16 | 9830 |
| 2022-10-24 | 24.21 | $24.94 | 6741 |
| 2022-10-21 | 24.10 | $24.61 | 7100 |
| 2022-10-20 | 24.04 | $24.24 | 12900 |
| 2022-10-19 | 24.05 | $24.59 | 7335 |
| 2022-10-18 | 24.00 | $24.72 | 626 |
| 2022-10-17 | 23.91 | $24.41 | 4624 |
| 2022-10-14 | 23.87 | $23.85 | 3942 |
| 2022-10-13 | 23.95 | $24.32 | 5500 |
| 2022-10-12 | 23.95 | $23.77 | 2800 |
| 2022-10-11 | 24.07 | $23.98 | 4103 |
| 2022-10-10 | 24.16 | $23.92 | 1500 |
| 2022-10-07 | 24.29 | $23.89 | 33922 |
| 2022-10-06 | 24.45 | $24.39 | 57003 |
| 2022-10-05 | 24.53 | $24.84 | 367200 |
| 2022-10-04 | 24.53 | $25.10 | 3509 |
| 2022-10-03 | 24.49 | $24.53 | 6300 |
| 2022-09-30 | 24.56 | $23.95 | 6600 |
| 2022-09-29 | 24.77 | $24.19 | 1432 |
| 2022-09-28 | 24.96 | $24.54 | 14300 |
| 2022-09-27 | 25.11 | $24.18 | 2700 |
| 2022-09-26 | 25.37 | $24.40 | 15100 |
| 2022-09-23 | 25.63 | $24.82 | 17409 |
| 2022-09-22 | 25.84 | $25.24 | 6935 |
| 2022-09-21 | 26.00 | $25.38 | 5200 |
| 2022-09-20 | 26.16 | $25.68 | 1815 |
| 2022-09-19 | 26.27 | $26.05 | 7508 |
| 2022-09-16 | 26.33 | $25.85 | 4500 |
| 2022-09-15 | 26.45 | $26.00 | 1420 |
| 2022-09-14 | 26.54 | $26.19 | 7000 |
| 2022-09-13 | 26.62 | $26.25 | 26600 |
| 2022-09-12 | 26.69 | $26.96 | 5629 |
| 2022-09-09 | 26.63 | $26.81 | 4707 |
| 2022-09-08 | 26.59 | $26.66 | 1540 |
| 2022-09-07 | 26.57 | $26.56 | 198200 |
| 2022-09-06 | 26.57 | $26.05 | 2438 |
| 2022-09-02 | 26.67 | $25.96 | 23500 |
| 2022-09-01 | 26.82 | $26.22 | 3900 |
| 2022-08-31 | 26.93 | $26.06 | 4200 |
| 2022-08-30 | 27.09 | $26.23 | 3909 |
| 2022-08-29 | 27.23 | $26.58 | 4500 |
| 2022-08-26 | 27.33 | $26.66 | 12500 |
| 2022-08-25 | 27.42 | $27.24 | 2500 |
| 2022-08-24 | 27.40 | $27.01 | 2800 |
| 2022-08-23 | 27.43 | $26.92 | 4000 |
| 2022-08-22 | 27.47 | $27.09 | 2312 |
| 2022-08-19 | 27.49 | $27.53 | 203900 |
| 2022-08-18 | 27.41 | $27.62 | 1340 |
| 2022-08-17 | 27.29 | $27.60 | 32200 |
| 2022-08-16 | 27.15 | $27.64 | 3800 |
| 2022-08-15 | 26.99 | $27.52 | 800 |
| 2022-08-12 | 26.81 | $27.38 | 6000 |
| 2022-08-11 | 26.64 | $26.95 | 145100 |
| 2022-08-10 | 26.52 | $26.92 | 1420 |
| 2022-08-09 | 26.39 | $26.62 | 18800 |
| 2022-08-08 | 26.31 | $26.44 | 7444 |
| 2022-08-05 | 26.24 | $26.37 | 39532 |
| 2022-08-04 | 26.18 | $26.25 | 2511 |
| 2022-08-03 | 26.13 | $26.28 | 6816 |
| 2022-08-02 | 26.06 | $26.21 | 4500 |
| 2022-08-01 | 25.99 | $26.40 | 6002 |
| 2022-07-29 | 25.88 | $26.59 | 6200 |
| 2022-07-28 | 25.70 | $26.43 | 4708 |
| 2022-07-27 | 25.53 | $26.06 | 65132 |
| 2022-07-26 | 25.41 | $25.81 | 7000 |
| 2022-07-25 | 25.32 | $25.76 | 2126 |
| 2022-07-22 | 25.23 | $25.60 | 1814 |
| 2022-07-21 | 25.15 | $25.50 | 3148 |
| 2022-07-20 | 25.09 | $25.34 | 25517 |
| 2022-07-19 | 25.05 | $25.40 | 2900 |
| 2022-07-18 | 24.99 | $24.89 | 4700 |
| 2022-07-15 | 25.03 | $25.22 | 4500 |
| 2022-07-14 | 25.00 | $24.85 | 8924 |
| 2022-07-13 | 25.06 | $25.05 | 7200 |
| 2022-07-12 | 25.08 | $25.12 | 1800 |
| 2022-07-11 | 25.09 | $25.39 | 4200 |
| 2022-07-08 | 25.04 | $25.43 | 4814 |
| 2022-07-07 | 24.98 | $25.43 | 69827 |
| 2022-07-06 | 24.92 | $25.40 | 8200 |
| 2022-07-05 | 24.84 | $25.23 | 242500 |
| 2022-07-01 | 24.80 | $25.43 | 1800 |
| 2022-06-30 | 24.71 | $25.14 | 6430 |
| 2022-06-29 | 24.67 | $25.11 | 11000 |
| 2022-06-28 | 24.63 | $25.08 | 27237 |
| 2022-06-27 | 24.59 | $25.37 | 15322 |
| 2022-06-24 | 24.49 | $25.38 | 7600 |
| 2022-06-23 | 24.38 | $24.86 | 76800 |
| 2022-06-22 | 24.35 | $24.57 | 212422 |
| 2022-06-21 | 24.40 | $24.35 | 6100 |
| 2022-06-17 | 24.50 | $23.91 | 14805 |
| 2022-06-16 | 24.71 | $23.93 | 13400 |
| 2022-06-15 | 24.95 | $24.48 | 14600 |
| 2022-06-14 | 25.13 | $24.20 | 9300 |
| 2022-06-13 | 25.39 | $24.35 | 19230 |
| 2022-06-10 | 25.67 | $25.14 | 3621 |
| 2022-06-09 | 25.83 | $25.58 | 15400 |
| 2022-06-08 | 25.92 | $26.04 | 5400 |
| 2022-06-07 | 25.93 | $26.55 | 4241 |
| 2022-06-06 | 25.84 | $26.20 | 20947 |
| 2022-06-03 | 25.81 | $26.24 | 4200 |
| 2022-06-02 | 25.77 | $26.52 | 5200 |
| 2022-06-01 | 25.67 | $26.12 | 10626 |
| 2022-05-31 | 25.64 | $26.26 | 322500 |
| 2022-05-27 | 25.57 | $26.53 | 4347 |
| 2022-05-26 | 25.45 | $26.07 | 10933 |
| 2022-05-25 | 25.40 | $25.68 | 11239 |
| 2022-05-24 | 25.43 | $25.72 | 22100 |
| 2022-05-23 | 25.47 | $25.53 | 7700 |
| 2022-05-20 | 25.56 | $25.20 | 29444 |
| 2022-05-19 | 25.73 | $25.16 | 7316 |
| 2022-05-18 | 25.95 | $25.44 | 8800 |
| 2022-05-17 | 26.14 | $26.38 | 40400 |
| 2022-05-16 | 26.18 | $26.14 | 9700 |
| 2022-05-13 | 26.27 | $26.18 | 14200 |
| 2022-05-12 | 26.38 | $25.78 | 14400 |
| 2022-05-11 | 26.59 | $25.85 | 21535 |
| 2022-05-10 | 26.83 | $25.87 | 12343 |
| 2022-05-09 | 27.10 | $25.86 | 8532 |
| 2022-05-06 | 27.42 | $26.65 | 87300 |
| 2022-05-05 | 27.62 | $26.74 | 7318 |
| 2022-05-04 | 27.85 | $27.54 | 5037 |
| 2022-05-03 | 27.94 | $26.90 | 4800 |
| 2022-05-02 | 28.18 | $26.91 | 7745 |
| 2022-04-29 | 28.47 | $27.31 | 2900 |
| 2022-04-28 | 28.71 | $28.45 | 15100 |
| 2022-04-27 | 28.75 | $28.15 | 11300 |
| 2022-04-26 | 28.86 | $28.18 | 320443 |
| 2022-04-25 | 28.97 | $28.47 | 5700 |
| 2022-04-22 | 29.05 | $28.61 | 11246 |
| 2022-04-21 | 29.10 | $29.13 | 10111 |
| 2022-04-20 | 29.06 | $29.37 | 18531 |
| 2022-04-19 | 28.95 | $28.95 | 4509 |
| 2022-04-18 | 28.91 | $28.44 | 13329 |
| 2022-04-14 | 28.97 | $28.53 | 5200 |
| 2022-04-13 | 29.02 | $28.81 | 3500 |
| 2022-04-12 | 29.02 | $28.68 | 2133 |
| 2022-04-11 | 29.04 | $28.80 | 9202 |
| 2022-04-08 | 29.04 | $29.21 | 8440 |
| 2022-04-07 | 28.95 | $29.25 | 6700 |
| 2022-04-06 | 28.83 | $29.12 | 5106 |
| 2022-04-05 | 28.71 | $28.89 | 2800 |
| 2022-04-04 | 28.63 | $28.89 | 6200 |
| 2022-04-01 | 28.53 | $29.03 | 10338 |
| 2022-03-31 | 28.38 | $28.65 | 5203 |
| 2022-03-30 | 28.28 | $28.97 | 8443 |
| 2022-03-29 | 28.10 | $28.99 | 6044 |
| 2022-03-28 | 27.89 | $28.46 | 5130 |
| 2022-03-25 | 27.75 | $28.14 | 15919 |
| 2022-03-24 | 27.66 | $28.00 | 19100 |
| 2022-03-23 | 27.58 | $27.76 | 5300 |
| 2022-03-22 | 27.53 | $28.17 | 39334 |
| 2022-03-21 | 27.40 | $27.96 | 3632 |
| 2022-03-18 | 27.29 | $28.25 | 9722 |
| 2022-03-17 | 27.10 | $28.00 | 12400 |
| 2022-03-16 | 26.93 | $27.64 | 17900 |
| 2022-03-15 | 26.81 | $27.23 | 5400 |
| 2022-03-14 | 26.77 | $26.84 | 15900 |
| 2022-03-11 | 26.80 | $26.83 | 12443 |
| 2022-03-10 | 26.84 | $27.08 | 4500 |
| 2022-03-09 | 26.83 | $27.13 | 23713 |
| 2022-03-08 | 26.82 | $26.65 | 15419 |
| 2022-03-07 | 26.91 | $27.13 | 121031 |
| 2022-03-04 | 26.91 | $27.66 | 8233 |
| 2022-03-03 | 26.81 | $27.43 | 46515 |
| 2022-03-02 | 26.74 | $27.36 | 38800 |
| 2022-03-01 | 26.68 | $26.88 | 138010 |
| 2022-02-28 | 26.71 | $27.07 | 19838 |
| 2022-02-25 | 26.71 | $27.33 | 46400 |
| 2022-02-24 | 26.67 | $26.67 | 33414 |
| 2022-02-23 | 26.75 | $26.37 | 55500 |
| 2022-02-22 | 26.92 | $26.70 | 7900 |
| 2022-02-18 | 27.05 | $26.90 | 20106 |
| 2022-02-17 | 27.17 | $26.95 | 128632 |
| 2022-02-16 | 27.29 | $27.34 | 13300 |
| 2022-02-15 | 27.36 | $27.35 | 7000 |
| 2022-02-14 | 27.44 | $27.16 | 65400 |
| 2022-02-11 | 27.58 | $27.35 | 14323 |
| 2022-02-10 | 27.70 | $27.80 | 12209 |
| 2022-02-09 | 27.75 | $28.49 | 67700 |
| 2022-02-08 | 27.67 | $27.94 | 8741 |
| 2022-02-07 | 27.69 | $27.84 | 5800 |
| 2022-02-04 | 27.75 | $27.97 | 17748 |
| 2022-02-03 | 27.79 | $28.16 | 154300 |
| 2022-02-02 | 27.80 | $28.53 | 21639 |
| 2022-02-01 | 27.74 | $28.10 | 12900 |
| 2022-01-31 | 27.76 | $28.18 | 14200 |
| 2022-01-28 | 27.78 | $27.75 | 4700 |
| 2022-01-27 | 27.89 | $27.08 | 9200 |
| 2022-01-26 | 28.17 | $27.32 | 16747 |
| 2022-01-25 | 28.45 | $27.68 | 21248 |
| 2022-01-24 | 28.70 | $28.05 | 16500 |
| 2022-01-21 | 28.92 | $27.95 | 30643 |
| 2022-01-20 | 29.20 | $28.15 | 12200 |
| 2022-01-19 | 29.49 | $28.50 | 24500 |
| 2022-01-18 | 29.75 | $28.71 | 10400 |
| 2022-01-14 | 30.01 | $29.00 | 18941 |
| 2022-01-13 | 30.25 | $29.55 | 11500 |
| 2022-01-12 | 30.42 | $29.89 | 56800 |
| 2022-01-11 | 30.54 | $29.82 | 7400 |
| 2022-01-10 | 30.69 | $29.56 | 23800 |
| 2022-01-07 | 30.93 | $29.85 | 11915 |
| 2022-01-06 | 31.14 | $30.36 | 30400 |
| 2022-01-05 | 31.28 | $30.40 | 21200 |
| 2022-01-04 | 31.43 | $31.10 | 36524 |
| 2022-01-03 | 31.45 | $31.06 | 15814 |
| 2021-12-31 | 31.49 | $31.77 | 26922 |
| 2021-12-30 | 31.38 | $31.70 | 14900 |
| 2021-12-29 | 31.26 | $31.73 | 24000 |
| 2021-12-28 | 31.11 | $31.54 | 11200 |
| 2021-12-27 | 30.98 | $31.49 | 15630 |
| 2021-12-23 | 30.83 | $30.96 | 28700 |
| 2021-12-22 | 30.78 | $30.88 | 16739 |
| 2021-12-21 | 30.73 | $30.54 | 11235 |
| 2021-12-20 | 30.74 | $30.33 | 30723 |
| 2021-12-17 | 30.79 | $30.58 | 7824 |
| 2021-12-16 | 30.80 | $30.91 | 153300 |
| 2021-12-15 | 30.74 | $30.94 | 11641 |
| 2021-12-14 | 30.66 | $30.43 | 14032 |
| 2021-12-13 | 30.68 | $30.93 | 6743 |
| 2021-12-10 | 30.59 | $30.87 | 26521 |
| 2021-12-09 | 30.49 | $30.52 | 14933 |
| 2021-12-08 | 30.46 | $30.80 | 6243 |
| 2021-12-07 | 30.35 | $30.72 | 7701 |
| 2021-12-06 | 30.25 | $30.21 | 37500 |
| 2021-12-03 | 30.23 | $30.00 | 10900 |
| 2021-12-02 | 30.26 | $30.07 | 9800 |
| 2021-12-01 | 30.27 | $29.44 | 9600 |
| 2021-11-30 | 30.42 | $29.71 | 6400 |
| 2021-11-29 | 30.54 | $30.40 | 20200 |
| 2021-11-26 | 30.52 | $29.97 | 10800 |
| 2021-11-24 | 30.59 | $30.51 | 4800 |
| 2021-11-23 | 30.55 | $30.39 | 14700 |
| 2021-11-22 | 30.53 | $30.33 | 2100 |
| 2021-11-19 | 30.52 | $30.46 | 115000 |
| 2021-11-18 | 30.48 | $30.49 | 7100 |
| 2021-11-17 | 30.42 | $30.48 | 4928 |
| 2021-11-16 | 30.35 | $30.53 | 3100 |
| 2021-11-15 | 30.25 | $30.30 | 8110 |
| 2021-11-12 | 30.19 | $30.29 | 4221 |
| 2021-11-11 | 30.11 | $30.04 | 2500 |
| 2021-11-10 | 30.07 | $30.03 | 8600 |
| 2021-11-09 | 30.02 | $30.12 | 13941 |
| 2021-11-08 | 29.95 | $30.06 | 18536 |
| 2021-11-05 | 29.87 | $29.97 | 14400 |
| 2021-11-04 | 29.80 | $30.03 | 17400 |
| 2021-11-03 | 29.70 | $29.94 | 88600 |
| 2021-11-02 | 29.60 | $30.01 | 9703 |
| 2021-11-01 | 29.47 | $29.68 | 36400 |
| 2021-10-29 | 29.38 | $29.83 | 4000 |
| 2021-10-28 | 29.25 | $29.75 | 40903 |
| 2021-10-27 | 29.11 | $29.31 | 10740 |
| 2021-10-26 | 29.04 | $29.59 | 9900 |
| 2021-10-25 | 28.90 | $29.56 | 2800 |
| 2021-10-22 | 28.74 | $29.53 | 9600 |
| 2021-10-21 | 28.56 | $29.31 | 6800 |
| 2021-10-20 | 28.39 | $29.12 | 2329 |
| 2021-10-19 | 28.25 | $28.97 | 6225 |
| 2021-10-18 | 28.10 | $28.83 | 6122 |
| 2021-10-15 | 27.97 | $28.64 | 8803 |
| 2021-10-14 | 27.86 | $28.51 | 3100 |
| 2021-10-13 | 27.76 | $27.93 | 19100 |
| 2021-10-12 | 27.77 | $27.71 | 20534 |
| 2021-10-11 | 27.82 | $27.77 | 7105 |
| 2021-10-08 | 27.88 | $27.99 | 11300 |
| 2021-10-07 | 27.90 | $28.09 | 4800 |
| 2021-10-06 | 27.90 | $27.86 | 6211 |
| 2021-10-05 | 27.96 | $27.79 | 4700 |
| 2021-10-04 | 28.04 | $27.42 | 51516 |
| 2021-10-01 | 28.22 | $27.84 | 20641 |
| 2021-09-30 | 28.33 | $27.54 | 14528 |
| 2021-09-29 | 28.53 | $27.95 | 2100 |
| 2021-09-28 | 28.68 | $27.89 | 12840 |
| 2021-09-27 | 28.87 | $28.48 | 4414 |
| 2021-09-24 | 28.96 | $28.80 | 9725 |
| 2021-09-23 | 29.00 | $28.88 | 3100 |
| 2021-09-22 | 29.02 | $28.62 | 14128 |
| 2021-09-21 | 29.11 | $28.50 | 10421 |
| 2021-09-20 | 29.24 | $28.45 | 30700 |
| 2021-09-17 | 29.40 | $28.93 | 11700 |
| 2021-09-16 | 29.48 | $29.18 | 6400 |
| 2021-09-15 | 29.52 | $29.29 | 40822 |
| 2021-09-14 | 29.54 | $29.04 | 12800 |
| 2021-09-13 | 29.61 | $29.12 | 3600 |
| 2021-09-10 | 29.68 | $29.26 | 5000 |
| 2021-09-09 | 29.73 | $29.36 | 33100 |
| 2021-09-08 | 29.76 | $29.56 | 8118 |
| 2021-09-07 | 29.76 | $29.53 | 6821 |
| 2021-09-03 | 29.76 | $29.86 | 37700 |
| 2021-09-02 | 29.68 | $29.80 | 8000 |
| 2021-09-01 | 29.61 | $29.68 | 17618 |
| 2021-08-31 | 29.54 | $29.62 | 3124 |
| 2021-08-30 | 29.47 | $29.65 | 7322 |
| 2021-08-27 | 29.38 | $29.50 | 2143 |
| 2021-08-26 | 29.31 | $29.30 | 7538 |
| 2021-08-25 | 29.27 | $29.37 | 26900 |
| 2021-08-24 | 29.20 | $29.20 | 24300 |
| 2021-08-23 | 29.16 | $29.16 | 4500 |
| 2021-08-20 | 29.11 | $29.03 | 5231 |
| 2021-08-19 | 29.09 | $28.81 | 5022 |
| 2021-08-18 | 29.10 | $28.76 | 10200 |
| 2021-08-17 | 29.12 | $29.00 | 4208 |
| 2021-08-16 | 29.09 | $29.26 | 3313 |
| 2021-08-13 | 29.01 | $29.06 | 22839 |
| 2021-08-12 | 28.94 | $28.99 | 2141 |
| 2021-08-11 | 28.88 | $28.93 | 2200 |
| 2021-08-10 | 28.82 | $28.81 | 5600 |
| 2021-08-09 | 28.77 | $28.80 | 3100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
38.10
2026-08-06
Close Price
$38.01
Vol: 319
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.70
Average
30.46
Maximum
38.10
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 38.10 | $38.01 | 319 |
| 2026-08-05 | 38.07 | $38.11 | 2617 |
| 2026-08-04 | 38.01 | $38.03 | 3800 |
| 2026-08-03 | 37.94 | $37.82 | 5938 |
| 2026-07-31 | 37.93 | $37.75 | 1424 |
| 2026-07-30 | 37.93 | $37.70 | 2200 |
| 2026-07-29 | 37.94 | $37.45 | 3723 |
| 2026-07-28 | 38.03 | $38.14 | 11744 |
| 2026-07-27 | 37.91 | $37.99 | 1224 |
| 2026-07-24 | 37.80 | $37.92 | 6400 |
| 2026-07-23 | 37.69 | $37.53 | 4721 |
| 2026-07-22 | 37.67 | $37.72 | 7400 |
| 2026-07-21 | 37.58 | $37.50 | 3712 |
| 2026-07-20 | 37.54 | $37.39 | 19336 |
| 2026-07-17 | 37.52 | $37.62 | 1110 |
| 2026-07-16 | 37.41 | $37.71 | 900 |
| 2026-07-15 | 37.25 | $37.14 | 3400 |
| 2026-07-14 | 37.23 | $37.17 | 4300 |
| 2026-07-13 | 37.18 | $37.16 | 3313 |
| 2026-07-10 | 37.13 | $37.12 | 4300 |
| 2026-07-09 | 37.08 | $36.97 | 1639 |
| 2026-07-08 | 37.06 | $37.07 | 1300 |
| 2026-07-07 | 36.99 | $37.32 | 2107 |
| 2026-07-06 | 36.83 | $37.02 | 6000 |
| 2026-07-02 | 36.72 | $36.90 | 5800 |
| 2026-07-01 | 36.63 | $36.50 | 4531 |
| 2026-06-30 | 36.64 | $36.54 | 11900 |
| 2026-06-29 | 36.64 | $36.49 | 56200 |
| 2026-06-26 | 36.65 | $36.76 | 2703 |
| 2026-06-25 | 36.58 | $36.74 | 7800 |
| 2026-06-24 | 36.49 | $36.70 | 1300 |
| 2026-06-23 | 36.40 | $36.67 | 3100 |
| 2026-06-22 | 36.29 | $36.41 | 1600 |
| 2026-06-18 | 36.24 | $36.18 | 3400 |
| 2026-06-17 | 36.25 | $36.26 | 3600 |
| 2026-06-16 | 36.24 | $36.64 | 1700 |
| 2026-06-15 | 36.11 | $36.46 | 9513 |
| 2026-06-12 | 36.00 | $36.60 | 4346 |
| 2026-06-11 | 35.83 | $36.31 | 4631 |
| 2026-06-10 | 35.72 | $36.16 | 3961 |
| 2026-06-09 | 35.63 | $36.04 | 5400 |
| 2026-06-08 | 35.56 | $35.58 | 4100 |
| 2026-06-05 | 35.63 | $35.93 | 2300 |
| 2026-06-04 | 35.61 | $35.78 | 4027 |
| 2026-06-03 | 35.64 | $35.57 | 5841 |
| 2026-06-02 | 35.74 | $35.42 | 11200 |
| 2026-06-01 | 35.92 | $35.27 | 4806 |
| 2026-05-29 | 36.19 | $35.72 | 38800 |
| 2026-05-28 | 36.38 | $36.05 | 3230 |
| 2026-05-27 | 36.51 | $36.25 | 1900 |
| 2026-05-26 | 36.60 | $36.59 | 1100 |
| 2026-05-22 | 36.60 | $36.58 | 2200 |
| 2026-05-21 | 36.60 | $36.39 | 12759 |
| 2026-05-20 | 36.67 | $36.62 | 8500 |
| 2026-05-19 | 36.67 | $36.54 | 95039 |
| 2026-05-18 | 36.70 | $36.66 | 6036 |
| 2026-05-15 | 36.69 | $36.37 | 2400 |
| 2026-05-14 | 36.77 | $36.76 | 1467 |
| 2026-05-13 | 36.74 | $36.66 | 7079 |
| 2026-05-12 | 36.74 | $36.60 | 2531 |
| 2026-05-11 | 36.75 | $36.37 | 6700 |
| 2026-05-08 | 36.83 | $36.28 | 5600 |
| 2026-05-07 | 36.95 | $36.43 | 1200 |
| 2026-05-06 | 37.04 | $36.80 | 71900 |
| 2026-05-05 | 37.04 | $36.88 | 3411 |
| 2026-05-04 | 37.00 | $36.74 | 2033 |
| 2026-05-01 | 36.98 | $36.90 | 1419 |
| 2026-04-30 | 36.91 | $37.03 | 1800 |
| 2026-04-29 | 36.77 | $36.43 | 1800 |
| 2026-04-28 | 36.78 | $36.55 | 5120 |
| 2026-04-27 | 36.76 | $36.42 | 2800 |
| 2026-04-24 | 36.76 | $36.39 | 4059 |
| 2026-04-23 | 36.76 | $36.60 | 4533 |
| 2026-04-22 | 36.68 | $36.27 | 945 |
| 2026-04-21 | 36.69 | $36.44 | 1629 |
| 2026-04-20 | 36.64 | $36.68 | 4600 |
| 2026-04-17 | 36.49 | $36.67 | 6682 |
| 2026-04-16 | 36.30 | $36.12 | 9431 |
| 2026-04-15 | 36.24 | $36.35 | 5500 |
| 2026-04-14 | 36.08 | $36.58 | 5836 |
| 2026-04-13 | 35.81 | $36.39 | 4825 |
| 2026-04-10 | 35.54 | $36.13 | 2000 |
| 2026-04-09 | 35.29 | $36.42 | 1621 |
| 2026-04-08 | 34.89 | $36.18 | 2100 |
| 2026-04-07 | 34.47 | $35.00 | 8500 |
| 2026-04-06 | 34.35 | $35.05 | 5500 |
| 2026-04-02 | 34.19 | $34.94 | 7900 |
| 2026-04-01 | 34.04 | $34.95 | 8915 |
| 2026-03-31 | 33.85 | $34.57 | 2839 |
| 2026-03-30 | 33.76 | $33.71 | 5007 |
| 2026-03-27 | 33.93 | $33.86 | 5500 |
| 2026-03-26 | 34.10 | $34.25 | 11705 |
| 2026-03-25 | 34.20 | $34.75 | 49034 |
| 2026-03-24 | 34.17 | $34.53 | 6217 |
| 2026-03-23 | 34.22 | $34.39 | 5000 |
| 2026-03-20 | 34.33 | $34.07 | 10200 |
| 2026-03-19 | 34.57 | $34.50 | 3915 |
| 2026-03-18 | 34.75 | $34.65 | 2900 |
| 2026-03-17 | 34.93 | $35.08 | 5300 |
| 2026-03-16 | 35.01 | $35.00 | 11100 |
| 2026-03-13 | 35.16 | $34.85 | 21927 |
| 2026-03-12 | 35.38 | $34.89 | 60805 |
| 2026-03-11 | 35.65 | $35.30 | 2303 |
| 2026-03-10 | 35.86 | $35.46 | 1002 |
| 2026-03-09 | 36.07 | $35.65 | 2813 |
| 2026-03-06 | 36.26 | $35.47 | 18200 |
| 2026-03-05 | 36.56 | $35.94 | 2930 |
| 2026-03-04 | 36.77 | $36.59 | 6300 |
| 2026-03-03 | 36.82 | $36.48 | 1700 |
| 2026-03-02 | 36.91 | $36.90 | 2500 |
| 2026-02-27 | 36.89 | $36.65 | 18500 |
| 2026-02-26 | 36.94 | $36.95 | 11146 |
| 2026-02-25 | 36.90 | $36.76 | 21700 |
| 2026-02-24 | 36.92 | $36.69 | 4400 |
| 2026-02-23 | 36.95 | $36.54 | 3400 |
| 2026-02-20 | 37.03 | $37.00 | 22014 |
| 2026-02-19 | 36.98 | $36.76 | 4700 |
| 2026-02-18 | 36.99 | $36.86 | 4200 |
| 2026-02-17 | 36.96 | $36.69 | 16000 |
| 2026-02-13 | 36.98 | $36.84 | 15525 |
| 2026-02-12 | 36.94 | $36.49 | 14800 |
| 2026-02-11 | 37.01 | $36.96 | 9100 |
| 2026-02-10 | 36.93 | $37.22 | 7734 |
| 2026-02-09 | 36.74 | $37.41 | 33100 |
| 2026-02-06 | 36.45 | $37.26 | 10800 |
| 2026-02-05 | 36.13 | $36.41 | 9837 |
| 2026-02-04 | 36.02 | $35.96 | 14200 |
| 2026-02-03 | 36.02 | $36.19 | 110200 |
| 2026-02-02 | 35.94 | $36.22 | 11106 |
| 2026-01-30 | 35.83 | $35.80 | 5625 |
| 2026-01-29 | 35.83 | $35.79 | 4219 |
| 2026-01-28 | 35.84 | $35.67 | 4737 |
| 2026-01-27 | 35.88 | $35.77 | 9203 |
| 2026-01-26 | 35.90 | $35.69 | 10400 |
| 2026-01-23 | 35.95 | $35.56 | 5100 |
| 2026-01-22 | 36.04 | $35.82 | 3012 |
| 2026-01-21 | 36.07 | $35.92 | 8747 |
| 2026-01-20 | 36.06 | $35.58 | 32500 |
| 2026-01-16 | 36.17 | $36.35 | 40845 |
| 2026-01-15 | 36.04 | $36.21 | 3300 |
| 2026-01-14 | 35.93 | $35.92 | 7126 |
| 2026-01-13 | 35.88 | $35.86 | 10200 |
| 2026-01-12 | 35.83 | $35.92 | 35100 |
| 2026-01-09 | 35.75 | $35.83 | 7000 |
| 2026-01-08 | 35.68 | $35.71 | 26000 |
| 2026-01-07 | 35.62 | $35.50 | 16740 |
| 2026-01-06 | 35.62 | $35.83 | 1808 |
| 2026-01-05 | 35.51 | $35.73 | 2737 |
| 2026-01-02 | 35.40 | $35.28 | 2800 |
| 2025-12-31 | 35.41 | $35.03 | 1719 |
| 2025-12-30 | 35.50 | $35.34 | 4800 |
| 2025-12-29 | 35.51 | $35.46 | 5120 |
| 2025-12-26 | 35.48 | $35.54 | 1825 |
| 2025-12-24 | 35.41 | $35.59 | 328 |
| 2025-12-23 | 35.31 | $35.49 | 8900 |
| 2025-12-22 | 35.21 | $35.43 | 2000 |
| 2025-12-19 | 35.11 | $35.15 | 4500 |
| 2025-12-18 | 35.08 | $34.90 | 6300 |
| 2025-12-17 | 35.11 | $34.88 | 3000 |
| 2025-12-16 | 35.16 | $35.01 | 3900 |
| 2025-12-15 | 35.17 | $35.23 | 7600 |
| 2025-12-12 | 35.12 | $35.12 | 17808 |
| 2025-12-11 | 35.08 | $35.34 | 25912 |
| 2025-12-10 | 34.96 | $34.90 | 6700 |
| 2025-12-09 | 34.96 | $34.74 | 4347 |
| 2025-12-08 | 35.01 | $34.87 | 4700 |
| 2025-12-05 | 35.02 | $35.10 | 1600 |
| 2025-12-04 | 34.96 | $35.17 | 2719 |
| 2025-12-03 | 34.87 | $34.99 | 16915 |
| 2025-12-02 | 34.81 | $34.84 | 6530 |
| 2025-12-01 | 34.78 | $34.93 | 11300 |
| 2025-11-28 | 34.71 | $35.27 | 1525 |
| 2025-11-26 | 34.53 | $35.13 | 4941 |
| 2025-11-25 | 34.35 | $34.87 | 5318 |
| 2025-11-24 | 34.22 | $34.31 | 4200 |
| 2025-11-21 | 34.23 | $34.18 | 3600 |
| 2025-11-20 | 34.30 | $33.85 | 5900 |
| 2025-11-19 | 34.49 | $34.10 | 7101 |
| 2025-11-18 | 34.64 | $34.26 | 5919 |
| 2025-11-17 | 34.78 | $34.31 | 3200 |
| 2025-11-14 | 34.92 | $34.72 | 16600 |
| 2025-11-13 | 34.98 | $34.85 | 22600 |
| 2025-11-12 | 35.00 | $35.36 | 16626 |
| 2025-11-11 | 34.86 | $35.25 | 260121 |
| 2025-11-10 | 34.73 | $35.16 | 8338 |
| 2025-11-07 | 34.59 | $34.94 | 12629 |
| 2025-11-06 | 34.50 | $34.58 | 9500 |
| 2025-11-05 | 34.51 | $34.63 | 56500 |
| 2025-11-04 | 34.50 | $34.50 | 5615 |
| 2025-11-03 | 34.54 | $34.51 | 9300 |
| 2025-10-31 | 34.58 | $34.54 | 6100 |
| 2025-10-30 | 34.62 | $34.54 | 12312 |
| 2025-10-29 | 34.68 | $34.51 | 3000 |
| 2025-10-28 | 34.76 | $34.66 | 6227 |
| 2025-10-27 | 34.81 | $34.91 | 11600 |
| 2025-10-24 | 34.79 | $34.83 | 15400 |
| 2025-10-23 | 34.80 | $34.84 | 28200 |
| 2025-10-22 | 34.80 | $34.86 | 141818 |
| 2025-10-21 | 34.81 | $35.01 | 6700 |
| 2025-10-20 | 34.76 | $34.91 | 5100 |
| 2025-10-17 | 34.74 | $34.58 | 9817 |
| 2025-10-16 | 34.82 | $34.28 | 6822 |
| 2025-10-15 | 35.02 | $34.97 | 3606 |
| 2025-10-14 | 35.04 | $35.12 | 5200 |
| 2025-10-13 | 35.02 | $34.78 | 6047 |
| 2025-10-10 | 35.09 | $34.78 | 3000 |
| 2025-10-09 | 35.19 | $34.94 | 1800 |
| 2025-10-08 | 35.26 | $35.24 | 6700 |
| 2025-10-07 | 35.24 | $35.27 | 2900 |
| 2025-10-06 | 35.21 | $35.18 | 4924 |
| 2025-10-03 | 35.20 | $35.21 | 5725 |
| 2025-10-02 | 35.17 | $35.14 | 8208 |
| 2025-10-01 | 35.16 | $35.21 | 4600 |
| 2025-09-30 | 35.13 | $35.46 | 14938 |
| 2025-09-29 | 35.01 | $35.22 | 11100 |
| 2025-09-26 | 34.93 | $35.18 | 9600 |
| 2025-09-25 | 34.85 | $34.86 | 11800 |
| 2025-09-24 | 34.86 | $35.03 | 6300 |
| 2025-09-23 | 34.82 | $34.97 | 3600 |
| 2025-09-22 | 34.78 | $34.82 | 17600 |
| 2025-09-19 | 34.79 | $34.75 | 8700 |
| 2025-09-18 | 34.82 | $34.78 | 10000 |
| 2025-09-17 | 34.84 | $34.73 | 10300 |
| 2025-09-16 | 34.89 | $34.56 | 122300 |
| 2025-09-15 | 35.01 | $34.81 | 3003 |
| 2025-09-12 | 35.07 | $35.10 | 40400 |
| 2025-09-11 | 35.05 | $35.28 | 247800 |
| 2025-09-10 | 34.97 | $34.74 | 27900 |
| 2025-09-09 | 35.05 | $34.97 | 15844 |
| 2025-09-08 | 35.06 | $34.99 | 148100 |
| 2025-09-05 | 35.07 | $34.90 | 167438 |
| 2025-09-04 | 35.11 | $35.17 | 4500 |
| 2025-09-03 | 35.08 | $34.96 | 9136 |
| 2025-09-02 | 35.10 | $34.89 | 1524 |
| 2025-08-29 | 35.15 | $35.02 | 4744 |
| 2025-08-28 | 35.16 | $34.97 | 2400 |
| 2025-08-27 | 35.19 | $35.10 | 6240 |
| 2025-08-26 | 35.18 | $35.02 | 3348 |
| 2025-08-25 | 35.19 | $34.99 | 7018 |
| 2025-08-22 | 35.22 | $35.28 | 3500 |
| 2025-08-21 | 35.15 | $35.22 | 3431 |
| 2025-08-20 | 35.08 | $35.39 | 3300 |
| 2025-08-19 | 34.95 | $35.01 | 1800 |
| 2025-08-18 | 34.90 | $34.74 | 4100 |
| 2025-08-15 | 34.93 | $34.83 | 10500 |
| 2025-08-14 | 34.93 | $34.93 | 1515 |
| 2025-08-13 | 34.89 | $34.98 | 3132 |
| 2025-08-12 | 34.84 | $34.82 | 6728 |
| 2025-08-11 | 34.82 | $34.90 | 3100 |
| 2025-08-08 | 34.76 | $34.95 | 14100 |
| 2025-08-07 | 34.68 | $34.80 | 3400 |
| 2025-08-06 | 34.63 | $34.93 | 10737 |
| 2025-08-05 | 34.53 | $34.74 | 86100 |
| 2025-08-04 | 34.46 | $34.73 | 13513 |
| 2025-08-01 | 34.38 | $34.32 | 6600 |
| 2025-07-31 | 34.42 | $34.40 | 3800 |
| 2025-07-30 | 34.45 | $34.49 | 4400 |
| 2025-07-29 | 34.45 | $34.55 | 3410 |
| 2025-07-28 | 34.43 | $34.36 | 6100 |
| 2025-07-25 | 34.47 | $34.73 | 3800 |
| 2025-07-24 | 34.40 | $34.59 | 5000 |
| 2025-07-23 | 34.37 | $34.54 | 1849 |
| 2025-07-22 | 34.35 | $34.57 | 5100 |
| 2025-07-21 | 34.31 | $34.33 | 10918 |
| 2025-07-18 | 34.35 | $34.38 | 40131 |
| 2025-07-17 | 34.39 | $34.37 | 12017 |
| 2025-07-16 | 34.43 | $34.36 | 8405 |
| 2025-07-15 | 34.49 | $34.20 | 9034 |
| 2025-07-14 | 34.62 | $34.69 | 3205 |
| 2025-07-11 | 34.63 | $34.46 | 128200 |
| 2025-07-10 | 34.71 | $34.60 | 9107 |
| 2025-07-09 | 34.76 | $34.70 | 3932 |
| 2025-07-08 | 34.80 | $34.67 | 9400 |
| 2025-07-07 | 34.85 | $34.94 | 4824 |
| 2025-07-03 | 34.83 | $35.02 | 22700 |
| 2025-07-02 | 34.79 | $34.70 | 6100 |
| 2025-07-01 | 34.83 | $35.11 | 32300 |
| 2025-06-30 | 34.76 | $35.11 | 25400 |
| 2025-06-27 | 34.67 | $34.79 | 21538 |
| 2025-06-26 | 34.66 | $34.61 | 11208 |
| 2025-06-25 | 34.72 | $34.57 | 1635 |
| 2025-06-24 | 34.80 | $35.08 | 9640 |
| 2025-06-23 | 34.73 | $35.08 | 5009 |
| 2025-06-20 | 34.66 | $34.67 | 18642 |
| 2025-06-18 | 34.70 | $34.54 | 5500 |
| 2025-06-17 | 34.79 | $34.64 | 9348 |
| 2025-06-16 | 34.88 | $34.72 | 5800 |
| 2025-06-13 | 34.96 | $34.75 | 34900 |
| 2025-06-12 | 35.05 | $35.02 | 4300 |
| 2025-06-11 | 35.07 | $34.74 | 7541 |
| 2025-06-10 | 35.19 | $34.81 | 5900 |
| 2025-06-09 | 35.31 | $34.84 | 15728 |
| 2025-06-06 | 35.44 | $35.33 | 6843 |
| 2025-06-05 | 35.45 | $35.13 | 109700 |
| 2025-06-04 | 35.52 | $35.27 | 12723 |
| 2025-06-03 | 35.55 | $35.52 | 24000 |
| 2025-06-02 | 35.51 | $35.60 | 12148 |
| 2025-05-30 | 35.44 | $35.53 | 3000 |
| 2025-05-29 | 35.36 | $35.22 | 13935 |
| 2025-05-28 | 35.37 | $35.11 | 41926 |
| 2025-05-27 | 35.40 | $35.35 | 75741 |
| 2025-05-23 | 35.36 | $35.03 | 20900 |
| 2025-05-22 | 35.42 | $35.02 | 3300 |
| 2025-05-21 | 35.48 | $35.22 | 5100 |
| 2025-05-20 | 35.48 | $35.59 | 24200 |
| 2025-05-19 | 35.37 | $35.72 | 11720 |
| 2025-05-16 | 35.19 | $35.53 | 21723 |
| 2025-05-15 | 35.02 | $35.18 | 10000 |
| 2025-05-14 | 34.92 | $34.43 | 14200 |
| 2025-05-13 | 35.03 | $34.60 | 8400 |
| 2025-05-12 | 35.11 | $34.80 | 12829 |
| 2025-05-09 | 35.15 | $34.98 | 9839 |
| 2025-05-08 | 35.13 | $34.98 | 5000 |
| 2025-05-07 | 35.09 | $35.27 | 25107 |
| 2025-05-06 | 34.96 | $35.13 | 129800 |
| 2025-05-05 | 34.84 | $35.11 | 12224 |
| 2025-05-02 | 34.69 | $35.10 | 15741 |
| 2025-05-01 | 34.51 | $34.70 | 15300 |
| 2025-04-30 | 34.42 | $34.94 | 9500 |
| 2025-04-29 | 34.23 | $34.62 | 2600 |
| 2025-04-28 | 34.10 | $34.42 | 6400 |
| 2025-04-25 | 34.01 | $34.22 | 5600 |
| 2025-04-24 | 33.96 | $34.36 | 8528 |
| 2025-04-23 | 33.86 | $34.22 | 7700 |
| 2025-04-22 | 33.79 | $34.29 | 8902 |
| 2025-04-21 | 33.69 | $33.50 | 25845 |
| 2025-04-17 | 33.82 | $34.27 | 18600 |
| 2025-04-16 | 33.73 | $34.08 | 18800 |
| 2025-04-15 | 33.70 | $34.42 | 15646 |
| 2025-04-14 | 33.56 | $34.41 | 2338 |
| 2025-04-11 | 33.39 | $33.98 | 5700 |
| 2025-04-10 | 33.34 | $33.44 | 39400 |
| 2025-04-09 | 33.46 | $34.03 | 20903 |
| 2025-04-08 | 33.43 | $32.05 | 27743 |
| 2025-04-07 | 34.02 | $32.19 | 34639 |
| 2025-04-04 | 34.71 | $32.55 | 126946 |
| 2025-04-03 | 35.44 | $34.95 | 28200 |
| 2025-04-02 | 35.57 | $35.95 | 28900 |
| 2025-04-01 | 35.41 | $35.66 | 11500 |
| 2025-03-31 | 35.30 | $35.54 | 15600 |
| 2025-03-28 | 35.20 | $35.12 | 1210 |
| 2025-03-27 | 35.21 | $35.46 | 1400 |
| 2025-03-26 | 35.12 | $35.56 | 7802 |
| 2025-03-25 | 34.98 | $35.50 | 8630 |
| 2025-03-24 | 34.83 | $35.50 | 4038 |
| 2025-03-21 | 34.65 | $34.83 | 2500 |
| 2025-03-20 | 34.64 | $35.05 | 2500 |
| 2025-03-19 | 34.57 | $35.12 | 1600 |
| 2025-03-18 | 34.46 | $34.80 | 4038 |
| 2025-03-17 | 34.43 | $35.02 | 536 |
| 2025-03-14 | 34.33 | $34.46 | 2300 |
| 2025-03-13 | 34.40 | $33.86 | 5600 |
| 2025-03-12 | 34.68 | $34.16 | 12000 |
| 2025-03-11 | 34.93 | $34.28 | 4834 |
| 2025-03-10 | 35.20 | $34.54 | 1933 |
| 2025-03-07 | 35.44 | $34.99 | 1642 |
| 2025-03-06 | 35.60 | $35.03 | 12625 |
| 2025-03-05 | 35.79 | $35.65 | 3900 |
| 2025-03-04 | 35.81 | $35.39 | 4200 |
| 2025-03-03 | 35.91 | $36.15 | 11707 |
| 2025-02-28 | 35.80 | $36.31 | 900 |
| 2025-02-27 | 35.61 | $35.58 | 7700 |
| 2025-02-26 | 35.60 | $35.41 | 3016 |
| 2025-02-25 | 35.65 | $35.55 | 1233 |
| 2025-02-24 | 35.66 | $35.34 | 2048 |
| 2025-02-21 | 35.73 | $35.18 | 500 |
| 2025-02-20 | 35.87 | $35.59 | 2613 |
| 2025-02-19 | 35.91 | $35.87 | 325 |
| 2025-02-18 | 35.86 | $35.71 | 4600 |
| 2025-02-14 | 35.84 | $35.65 | 2422 |
| 2025-02-13 | 35.84 | $35.91 | 640 |
| 2025-02-12 | 35.74 | $35.39 | 3300 |
| 2025-02-11 | 35.79 | $35.62 | 1700 |
| 2025-02-10 | 35.76 | $35.60 | 3600 |
| 2025-02-07 | 35.73 | $35.53 | 12600 |
| 2025-02-06 | 35.72 | $35.66 | 2800 |
| 2025-02-05 | 35.65 | $35.73 | 7206 |
| 2025-02-04 | 35.53 | $35.33 | 2632 |
| 2025-02-03 | 35.52 | $35.41 | 1429 |
| 2025-01-31 | 35.47 | $35.23 | 1300 |
| 2025-01-30 | 35.46 | $35.55 | 503 |
| 2025-01-29 | 35.34 | $35.19 | 1131 |
| 2025-01-28 | 35.30 | $35.32 | 1530 |
| 2025-01-27 | 35.21 | $35.27 | 900 |
| 2025-01-24 | 35.10 | $35.33 | 6206 |
| 2025-01-23 | 34.96 | $35.25 | 2530 |
| 2025-01-22 | 34.80 | $35.18 | 1415 |
| 2025-01-21 | 34.62 | $35.42 | 4541 |
| 2025-01-17 | 34.34 | $35.11 | 1300 |
| 2025-01-16 | 34.08 | $34.95 | 3919 |
| 2025-01-15 | 33.83 | $34.52 | 5702 |
| 2025-01-14 | 33.66 | $34.26 | 1700 |
| 2025-01-13 | 33.54 | $33.88 | 4436 |
| 2025-01-10 | 33.52 | $33.62 | 5500 |
| 2025-01-08 | 33.58 | $34.07 | 30417 |
| 2025-01-07 | 33.53 | $33.75 | 2400 |
| 2025-01-06 | 33.57 | $33.72 | 8800 |
| 2025-01-03 | 33.64 | $34.07 | 3000 |
| 2025-01-02 | 33.62 | $33.84 | 3600 |
| 2024-12-31 | 33.68 | $33.88 | 1830 |
| 2024-12-30 | 33.75 | $33.88 | 4127 |
| 2024-12-27 | 33.84 | $34.09 | 9500 |
| 2024-12-26 | 33.89 | $34.35 | 2600 |
| 2024-12-24 | 33.89 | $34.35 | 2800 |
| 2024-12-23 | 33.89 | $34.06 | 10600 |
| 2024-12-20 | 33.99 | $34.01 | 2600 |
| 2024-12-19 | 34.14 | $33.63 | 304 |
| 2024-12-18 | 34.46 | $33.68 | 1244 |
| 2024-12-17 | 34.83 | $34.50 | 1000 |
| 2024-12-16 | 35.03 | $34.78 | 1700 |
| 2024-12-13 | 35.19 | $34.83 | 800 |
| 2024-12-12 | 35.37 | $34.98 | 700 |
| 2024-12-11 | 35.55 | $35.12 | 1632 |
| 2024-12-10 | 35.72 | $35.05 | 500 |
| 2024-12-09 | 35.95 | $35.03 | 2701 |
| 2024-12-06 | 36.23 | $35.85 | 7000 |
| 2024-12-05 | 36.31 | $35.96 | 5838 |
| 2024-12-04 | 36.36 | $35.99 | 1348 |
| 2024-12-03 | 36.42 | $35.97 | 101011 |
| 2024-12-02 | 36.48 | $36.09 | 11400 |
| 2024-11-29 | 36.51 | $36.48 | 517 |
| 2024-11-27 | 36.41 | $36.38 | 5000 |
| 2024-11-26 | 36.31 | $36.47 | 1119 |
| 2024-11-25 | 36.16 | $36.19 | 4300 |
| 2024-11-22 | 36.05 | $36.26 | 1815 |
| 2024-11-21 | 35.88 | $36.01 | 3100 |
| 2024-11-20 | 35.75 | $35.54 | 1700 |
| 2024-11-19 | 35.74 | $35.46 | 1604 |
| 2024-11-18 | 35.74 | $35.45 | 1001 |
| 2024-11-15 | 35.73 | $35.32 | 800 |
| 2024-11-14 | 35.75 | $35.39 | 1900 |
| 2024-11-13 | 35.75 | $35.87 | 1100 |
| 2024-11-12 | 35.58 | $35.93 | 7343 |
| 2024-11-11 | 35.35 | $35.98 | 1800 |
| 2024-11-08 | 35.05 | $35.82 | 400 |
| 2024-11-07 | 34.72 | $35.28 | 3904 |
| 2024-11-06 | 34.48 | $35.41 | 1107 |
| 2024-11-05 | 34.15 | $34.35 | 14502 |
| 2024-11-04 | 34.08 | $33.84 | 3114 |
| 2024-11-01 | 34.15 | $33.78 | 3900 |
| 2024-10-31 | 34.25 | $33.84 | 3600 |
| 2024-10-30 | 34.36 | $34.20 | 6000 |
| 2024-10-29 | 34.36 | $34.17 | 6800 |
| 2024-10-28 | 34.38 | $34.11 | 2200 |
| 2024-10-25 | 34.41 | $34.03 | 2600 |
| 2024-10-24 | 34.47 | $34.29 | 2210 |
| 2024-10-23 | 34.45 | $34.21 | 818 |
| 2024-10-22 | 34.44 | $34.20 | 1500 |
| 2024-10-21 | 34.43 | $34.30 | 14200 |
| 2024-10-18 | 34.38 | $34.53 | 700 |
| 2024-10-17 | 34.24 | $34.52 | 900 |
| 2024-10-16 | 34.06 | $34.36 | 15100 |
| 2024-10-15 | 33.88 | $34.12 | 2000 |
| 2024-10-14 | 33.74 | $34.11 | 2315 |
| 2024-10-11 | 33.56 | $33.83 | 121 |
| 2024-10-10 | 33.43 | $33.43 | 2329 |
| 2024-10-09 | 33.39 | $33.59 | 1346 |
| 2024-10-08 | 33.29 | $33.29 | 14844 |
| 2024-10-07 | 33.25 | $32.99 | 5125 |
| 2024-10-04 | 33.31 | $33.37 | 1500 |
| 2024-10-03 | 33.24 | $33.08 | 400 |
| 2024-10-02 | 33.26 | $33.22 | 2331 |
| 2024-10-01 | 33.22 | $33.14 | 3800 |
| 2024-09-30 | 33.21 | $33.15 | 900 |
| 2024-09-27 | 33.17 | $33.05 | 1600 |
| 2024-09-26 | 33.16 | $33.05 | 2700 |
| 2024-09-25 | 33.14 | $33.06 | 1800 |
| 2024-09-24 | 33.11 | $33.07 | 2023 |
| 2024-09-23 | 33.07 | $33.19 | 2500 |
| 2024-09-20 | 32.96 | $33.02 | 1200 |
| 2024-09-19 | 32.89 | $33.01 | 11900 |
| 2024-09-18 | 32.80 | $32.69 | 731 |
| 2024-09-17 | 32.78 | $32.90 | 1047 |
| 2024-09-16 | 32.69 | $32.93 | 4601 |
| 2024-09-13 | 32.57 | $32.68 | 25300 |
| 2024-09-12 | 32.49 | $32.44 | 3110 |
| 2024-09-11 | 32.47 | $32.21 | 3000 |
| 2024-09-10 | 32.51 | $32.20 | 79000 |
| 2024-09-09 | 32.56 | $32.27 | 2100 |
| 2024-09-06 | 32.59 | $31.86 | 4000 |
| 2024-09-05 | 32.76 | $32.26 | 2708 |
| 2024-09-04 | 32.83 | $32.64 | 2436 |
| 2024-09-03 | 32.78 | $32.61 | 2900 |
| 2024-08-30 | 32.72 | $32.89 | 2000 |
| 2024-08-29 | 32.56 | $32.60 | 2032 |
| 2024-08-28 | 32.44 | $32.48 | 1146 |
| 2024-08-27 | 32.32 | $32.42 | 5312 |
| 2024-08-26 | 32.20 | $32.30 | 1100 |
| 2024-08-23 | 32.07 | $32.34 | 3835 |
| 2024-08-22 | 31.90 | $32.08 | 2943 |
| 2024-08-21 | 31.77 | $32.09 | 14144 |
| 2024-08-20 | 31.60 | $31.84 | 600 |
| 2024-08-19 | 31.47 | $31.91 | 8800 |
| 2024-08-16 | 31.29 | $31.69 | 5225 |
| 2024-08-15 | 31.13 | $31.63 | 2600 |
| 2024-08-14 | 30.96 | $31.29 | 1500 |
| 2024-08-13 | 30.86 | $31.08 | 2900 |
| 2024-08-12 | 30.80 | $30.89 | 6200 |
| 2024-08-09 | 30.78 | $31.00 | 1626 |
| 2024-08-08 | 30.73 | $30.81 | 2645 |
| 2024-08-07 | 30.73 | $30.38 | 4834 |
| 2024-08-06 | 30.87 | $30.49 | 19829 |
| 2024-08-05 | 31.01 | $30.11 | 25100 |
| 2024-08-02 | 31.29 | $30.88 | 11205 |
| 2024-08-01 | 31.39 | $31.37 | 1300 |
| 2024-07-31 | 31.35 | $31.51 | 1000 |
| 2024-07-30 | 31.25 | $31.43 | 1000 |
| 2024-07-29 | 31.15 | $31.18 | 827 |
| 2024-07-26 | 31.11 | $31.08 | 103 |
| 2024-07-25 | 31.09 | $30.75 | 1721 |
| 2024-07-24 | 31.17 | $30.74 | 730 |
| 2024-07-23 | 31.26 | $31.21 | 3031 |
| 2024-07-22 | 31.22 | $31.23 | 4617 |
| 2024-07-19 | 31.16 | $30.90 | 1500 |
| 2024-07-18 | 31.18 | $31.20 | 3600 |
| 2024-07-17 | 31.11 | $31.42 | 600 |
| 2024-07-16 | 30.96 | $31.49 | 1133 |
| 2024-07-15 | 30.74 | $31.04 | 408 |
| 2024-07-12 | 30.62 | $30.92 | 6812 |
| 2024-07-11 | 30.50 | $30.75 | 200 |
| 2024-07-10 | 30.42 | $30.56 | 5030 |
| 2024-07-09 | 30.37 | $30.35 | 900 |
| 2024-07-08 | 30.38 | $30.40 | 3900 |
| 2024-07-05 | 30.37 | $30.38 | 1200 |
| 2024-07-03 | 30.38 | $30.30 | 2139 |
| 2024-07-02 | 30.40 | $30.30 | 3700 |
| 2024-07-01 | 30.43 | $30.13 | 6344 |
| 2024-06-28 | 30.52 | $30.27 | 4000 |
| 2024-06-27 | 30.59 | $30.36 | 2700 |
| 2024-06-26 | 30.64 | $30.44 | 2520 |
| 2024-06-25 | 30.67 | $30.60 | 1135 |
| 2024-06-24 | 30.65 | $30.83 | 1900 |
| 2024-06-21 | 30.56 | $30.66 | 7200 |
| 2024-06-20 | 30.49 | $30.71 | 2124 |
| 2024-06-18 | 30.40 | $30.66 | 3840 |
| 2024-06-17 | 30.29 | $30.48 | 2906 |
| 2024-06-14 | 30.22 | $30.11 | 802 |
| 2024-06-13 | 30.25 | $30.27 | 2921 |
| 2024-06-12 | 30.24 | $30.29 | 103 |
| 2024-06-11 | 30.21 | $30.12 | 500 |
| 2024-06-10 | 30.23 | $30.27 | 4805 |
| 2024-06-07 | 30.21 | $30.24 | 1100 |
| 2024-06-06 | 30.19 | $30.19 | 1605 |
| 2024-06-05 | 30.19 | $30.27 | 1738 |
| 2024-06-04 | 30.15 | $30.10 | 1008 |
| 2024-06-03 | 30.16 | $30.08 | 1900 |
| 2024-05-31 | 30.18 | $30.27 | 1900 |
| 2024-05-30 | 30.14 | $29.93 | 4100 |
| 2024-05-29 | 30.20 | $29.70 | 1800 |
| 2024-05-28 | 30.34 | $29.88 | 4212 |
| 2024-05-24 | 30.45 | $30.27 | 3000 |
| 2024-05-23 | 30.46 | $30.13 | 10646 |
| 2024-05-22 | 30.51 | $30.45 | 2715 |
| 2024-05-21 | 30.47 | $30.42 | 2002 |
| 2024-05-20 | 30.43 | $30.41 | 200 |
| 2024-05-17 | 30.37 | $30.53 | 500 |
| 2024-05-16 | 30.27 | $30.42 | 2000 |
| 2024-05-15 | 30.16 | $30.34 | 5704 |
| 2024-05-14 | 30.06 | $30.17 | 746 |
| 2024-05-13 | 29.99 | $30.13 | 5619 |
| 2024-05-10 | 29.91 | $30.32 | 1700 |
| 2024-05-09 | 29.75 | $30.23 | 700 |
| 2024-05-08 | 29.59 | $29.97 | 11612 |
| 2024-05-07 | 29.47 | $29.97 | 1000 |
| 2024-05-06 | 29.33 | $29.75 | 4200 |
| 2024-05-03 | 29.23 | $29.46 | 3507 |
| 2024-05-02 | 29.20 | $29.26 | 7508 |
| 2024-05-01 | 29.23 | $29.20 | 2330 |
| 2024-04-30 | 29.29 | $29.26 | 1523 |
| 2024-04-29 | 29.35 | $29.57 | 2621 |
| 2024-04-26 | 29.32 | $29.55 | 923 |
| 2024-04-25 | 29.30 | $29.59 | 1213 |
| 2024-04-24 | 29.26 | $29.69 | 2300 |
| 2024-04-23 | 29.19 | $29.57 | 1300 |
| 2024-04-22 | 29.15 | $29.35 | 2100 |
| 2024-04-19 | 29.17 | $29.21 | 200 |
| 2024-04-18 | 29.24 | $29.10 | 2321 |
| 2024-04-17 | 29.37 | $29.20 | 1909 |
| 2024-04-16 | 29.50 | $29.24 | 1920 |
| 2024-04-15 | 29.65 | $29.22 | 2310 |
| 2024-04-12 | 29.84 | $29.43 | 1308 |
| 2024-04-11 | 30.00 | $29.72 | 3731 |
| 2024-04-10 | 30.11 | $29.82 | 5329 |
| 2024-04-09 | 30.22 | $30.03 | 4718 |
| 2024-04-08 | 30.27 | $30.15 | 2800 |
| 2024-04-05 | 30.30 | $30.23 | 5141 |
| 2024-04-04 | 30.31 | $29.89 | 4911 |
| 2024-04-03 | 30.42 | $30.24 | 4400 |
| 2024-04-02 | 30.44 | $30.16 | 1301 |
| 2024-04-01 | 30.49 | $30.35 | 8927 |
| 2024-03-28 | 30.49 | $30.56 | 812 |
| 2024-03-27 | 30.41 | $30.49 | 800 |
| 2024-03-26 | 30.33 | $30.15 | 3400 |
| 2024-03-25 | 30.33 | $30.13 | 2023 |
| 2024-03-22 | 30.34 | $30.29 | 1438 |
| 2024-03-21 | 30.29 | $30.41 | 2417 |
| 2024-03-20 | 30.19 | $30.30 | 4800 |
| 2024-03-19 | 30.09 | $30.14 | 3800 |
| 2024-03-18 | 30.02 | $29.88 | 5112 |
| 2024-03-15 | 30.00 | $29.83 | 1037 |
| 2024-03-14 | 30.00 | $29.84 | 6032 |
| 2024-03-13 | 29.98 | $29.90 | 2714 |
| 2024-03-12 | 29.94 | $29.88 | 2900 |
| 2024-03-11 | 29.89 | $29.68 | 200 |
| 2024-03-08 | 29.88 | $29.73 | 1500 |
| 2024-03-07 | 29.85 | $29.83 | 4719 |
| 2024-03-06 | 29.77 | $29.67 | 5547 |
| 2024-03-05 | 29.72 | $29.51 | 55633 |
| 2024-03-04 | 29.70 | $29.65 | 1200 |
| 2024-03-01 | 29.62 | $29.61 | 5400 |
| 2024-02-29 | 29.53 | $29.55 | 7100 |
| 2024-02-28 | 29.44 | $29.54 | 2626 |
| 2024-02-27 | 29.32 | $29.40 | 3700 |
| 2024-02-26 | 29.21 | $29.39 | 2200 |
| 2024-02-23 | 29.07 | $29.37 | 43643 |
| 2024-02-22 | 28.90 | $29.18 | 5003 |
| 2024-02-21 | 28.76 | $28.77 | 24400 |
| 2024-02-20 | 28.70 | $28.65 | 21900 |
| 2024-02-16 | 28.67 | $28.72 | 6700 |
| 2024-02-15 | 28.60 | $28.80 | 11641 |
| 2024-02-14 | 28.49 | $28.50 | 4406 |
| 2024-02-13 | 28.44 | $28.24 | 4700 |
| 2024-02-12 | 28.46 | $28.38 | 15300 |
| 2024-02-09 | 28.44 | $28.41 | 3800 |
| 2024-02-08 | 28.40 | $28.33 | 4923 |
| 2024-02-07 | 28.37 | $28.46 | 59700 |
| 2024-02-06 | 28.29 | $28.26 | 2205 |
| 2024-02-05 | 28.26 | $28.18 | 5100 |
| 2024-02-02 | 28.23 | $28.27 | 9000 |
| 2024-02-01 | 28.16 | $28.17 | 15413 |
| 2024-01-31 | 28.11 | $28.02 | 14716 |
| 2024-01-30 | 28.09 | $28.24 | 3300 |
| 2024-01-29 | 27.99 | $28.05 | 7642 |
| 2024-01-26 | 27.93 | $27.95 | 23942 |
| 2024-01-25 | 27.88 | $27.91 | 16700 |
| 2024-01-24 | 27.83 | $27.91 | 7900 |
| 2024-01-23 | 27.76 | $27.96 | 2620 |
| 2024-01-22 | 27.66 | $27.95 | 36042 |
| 2024-01-19 | 27.54 | $27.79 | 6440 |
| 2024-01-18 | 27.44 | $27.64 | 12024 |
| 2024-01-17 | 27.36 | $27.38 | 17541 |
| 2024-01-16 | 27.35 | $27.47 | 6608 |
| 2024-01-12 | 27.30 | $27.47 | 5509 |
| 2024-01-11 | 27.24 | $27.40 | 17500 |
| 2024-01-10 | 27.19 | $27.38 | 5000 |
| 2024-01-09 | 27.14 | $27.13 | 2831 |
| 2024-01-08 | 27.15 | $27.21 | 6300 |
| 2024-01-05 | 27.14 | $27.00 | 3400 |
| 2024-01-04 | 27.19 | $27.00 | 4014 |
| 2024-01-03 | 27.26 | $26.99 | 4800 |
| 2024-01-02 | 27.33 | $27.22 | 14737 |
| 2023-12-29 | 27.35 | $27.33 | 5842 |
| 2023-12-28 | 27.34 | $27.30 | 24900 |
| 2023-12-27 | 27.33 | $27.29 | 93335 |
| 2023-12-26 | 27.32 | $27.25 | 5520 |
| 2023-12-22 | 27.32 | $27.18 | 24300 |
| 2023-12-21 | 27.33 | $27.19 | 8800 |
| 2023-12-20 | 27.34 | $26.96 | 12900 |
| 2023-12-19 | 27.43 | $27.34 | 22726 |
| 2023-12-18 | 27.40 | $27.27 | 21502 |
| 2023-12-15 | 27.39 | $27.06 | 98932 |
| 2023-12-14 | 27.43 | $27.25 | 2031 |
| 2023-12-13 | 27.42 | $27.61 | 2447 |
| 2023-12-12 | 27.28 | $27.37 | 38721 |
| 2023-12-11 | 27.19 | $27.19 | 11847 |
| 2023-12-08 | 27.12 | $26.90 | 2948 |
| 2023-12-07 | 27.13 | $26.87 | 5500 |
| 2023-12-06 | 27.14 | $26.87 | 13702 |
| 2023-12-05 | 27.15 | $26.89 | 11800 |
| 2023-12-04 | 27.15 | $27.09 | 19828 |
| 2023-12-01 | 27.08 | $27.03 | 811 |
| 2023-11-30 | 27.00 | $26.84 | 34300 |
| 2023-11-29 | 26.95 | $26.54 | 8003 |
| 2023-11-28 | 26.99 | $26.63 | 5300 |
| 2023-11-27 | 27.00 | $26.81 | 13924 |
| 2023-11-24 | 26.94 | $26.85 | 11214 |
| 2023-11-22 | 26.85 | $26.80 | 7000 |
| 2023-11-21 | 26.75 | $26.66 | 11815 |
| 2023-11-20 | 26.66 | $26.57 | 9739 |
| 2023-11-17 | 26.57 | $26.51 | 4600 |
| 2023-11-16 | 26.47 | $26.48 | 10128 |
| 2023-11-15 | 26.35 | $26.40 | 8525 |
| 2023-11-14 | 26.23 | $26.50 | 9900 |
| 2023-11-13 | 26.04 | $26.19 | 1700 |
| 2023-11-10 | 25.90 | $26.15 | 6814 |
| 2023-11-09 | 25.73 | $25.84 | 21601 |
| 2023-11-08 | 25.63 | $25.86 | 5700 |
| 2023-11-07 | 25.49 | $25.84 | 10038 |
| 2023-11-06 | 25.32 | $25.80 | 14800 |
| 2023-11-03 | 25.13 | $25.78 | 13408 |
| 2023-11-02 | 24.91 | $25.41 | 8400 |
| 2023-11-01 | 24.75 | $25.05 | 224600 |
| 2023-10-31 | 24.67 | $24.89 | 3400 |
| 2023-10-30 | 24.63 | $24.72 | 2312 |
| 2023-10-27 | 24.64 | $24.48 | 60136 |
| 2023-10-26 | 24.72 | $24.70 | 1833 |
| 2023-10-25 | 24.76 | $24.70 | 6643 |
| 2023-10-24 | 24.81 | $24.72 | 4400 |
| 2023-10-23 | 24.87 | $24.59 | 14314 |
| 2023-10-20 | 24.99 | $24.75 | 8207 |
| 2023-10-19 | 25.08 | $24.94 | 4100 |
| 2023-10-18 | 25.13 | $25.17 | 7509 |
| 2023-10-17 | 25.12 | $25.42 | 7000 |
| 2023-10-16 | 25.03 | $25.31 | 193412 |
| 2023-10-13 | 24.96 | $25.04 | 18800 |
| 2023-10-12 | 24.96 | $25.03 | 3025 |
| 2023-10-11 | 24.96 | $25.30 | 15712 |
| 2023-10-10 | 24.89 | $25.27 | 15417 |
| 2023-10-09 | 24.81 | $25.14 | 4636 |
| 2023-10-06 | 24.76 | $24.98 | 14137 |
| 2023-10-05 | 24.75 | $24.88 | 3209 |
| 2023-10-04 | 24.78 | $24.86 | 9500 |
| 2023-10-03 | 24.83 | $24.58 | 2604 |
| 2023-10-02 | 24.98 | $24.77 | 4145 |
| 2023-09-29 | 25.11 | $24.96 | 528 |
| 2023-09-28 | 25.21 | $25.14 | 1300 |
| 2023-09-27 | 25.28 | $25.00 | 12820 |
| 2023-09-26 | 25.42 | $25.08 | 6400 |
| 2023-09-25 | 25.56 | $25.40 | 3400 |
| 2023-09-22 | 25.63 | $25.39 | 2511 |
| 2023-09-21 | 25.72 | $25.46 | 7500 |
| 2023-09-20 | 25.81 | $25.83 | 5048 |
| 2023-09-19 | 25.81 | $25.81 | 4619 |
| 2023-09-18 | 25.80 | $25.83 | 3036 |
| 2023-09-15 | 25.80 | $25.79 | 1500 |
| 2023-09-14 | 25.80 | $25.98 | 500 |
| 2023-09-13 | 25.74 | $25.77 | 500 |
| 2023-09-12 | 25.74 | $25.78 | 2612 |
| 2023-09-11 | 25.74 | $25.81 | 4300 |
| 2023-09-08 | 25.72 | $25.74 | 2500 |
| 2023-09-07 | 25.73 | $25.74 | 7704 |
| 2023-09-06 | 25.74 | $25.64 | 4207 |
| 2023-09-05 | 25.78 | $25.67 | 1913 |
| 2023-09-01 | 25.83 | $26.01 | 3740 |
| 2023-08-31 | 25.77 | $25.94 | 4027 |
| 2023-08-30 | 25.73 | $26.06 | 1800 |
| 2023-08-29 | 25.65 | $25.98 | 10429 |
| 2023-08-28 | 25.57 | $25.82 | 811 |
| 2023-08-25 | 25.53 | $25.73 | 2428 |
| 2023-08-24 | 25.51 | $25.56 | 9100 |
| 2023-08-23 | 25.55 | $25.74 | 7600 |
| 2023-08-22 | 25.54 | $25.54 | 7922 |
| 2023-08-21 | 25.59 | $25.56 | 2528 |
| 2023-08-18 | 25.65 | $25.56 | 3316 |
| 2023-08-17 | 25.73 | $25.47 | 5200 |
| 2023-08-16 | 25.86 | $25.79 | 24800 |
| 2023-08-15 | 25.92 | $25.84 | 2321 |
| 2023-08-14 | 25.98 | $26.08 | 3335 |
| 2023-08-11 | 25.97 | $26.00 | 1200 |
| 2023-08-10 | 25.99 | $25.95 | 27919 |
| 2023-08-09 | 26.04 | $26.01 | 6100 |
| 2023-08-08 | 26.07 | $25.98 | 3700 |
| 2023-08-07 | 26.12 | $26.11 | 206500 |
| 2023-08-04 | 26.15 | $25.84 | 9611 |
| 2023-08-03 | 26.26 | $26.10 | 21600 |
| 2023-08-02 | 26.32 | $26.16 | 2700 |
| 2023-08-01 | 26.37 | $26.20 | 8513 |
| 2023-07-31 | 26.41 | $26.22 | 5500 |
| 2023-07-28 | 26.46 | $26.23 | 41828 |
| 2023-07-27 | 26.52 | $26.18 | 4539 |
| 2023-07-26 | 26.60 | $26.51 | 8700 |
| 2023-07-25 | 26.59 | $26.57 | 4900 |
| 2023-07-24 | 26.55 | $26.62 | 9500 |
| 2023-07-21 | 26.49 | $26.57 | 6909 |
| 2023-07-20 | 26.43 | $26.53 | 8600 |
| 2023-07-19 | 26.36 | $26.37 | 16330 |
| 2023-07-18 | 26.33 | $26.28 | 30300 |
| 2023-07-17 | 26.32 | $26.25 | 7346 |
| 2023-07-14 | 26.31 | $26.15 | 13100 |
| 2023-07-13 | 26.32 | $26.18 | 7309 |
| 2023-07-12 | 26.33 | $26.31 | 3000 |
| 2023-07-11 | 26.30 | $26.27 | 2900 |
| 2023-07-10 | 26.27 | $26.14 | 11000 |
| 2023-07-07 | 26.27 | $26.03 | 80100 |
| 2023-07-06 | 26.30 | $26.10 | 922 |
| 2023-07-05 | 26.32 | $26.22 | 93021 |
| 2023-07-03 | 26.29 | $26.39 | 3100 |
| 2023-06-30 | 26.20 | $26.40 | 9741 |
| 2023-06-29 | 26.09 | $26.14 | 4900 |
| 2023-06-28 | 26.03 | $25.94 | 2500 |
| 2023-06-27 | 26.01 | $26.03 | 7337 |
| 2023-06-26 | 25.96 | $25.93 | 6700 |
| 2023-06-23 | 25.93 | $25.82 | 5210 |
| 2023-06-22 | 25.93 | $25.95 | 5500 |
| 2023-06-21 | 25.88 | $25.96 | 3637 |
| 2023-06-20 | 25.81 | $25.84 | 7437 |
| 2023-06-16 | 25.77 | $26.02 | 53630 |
| 2023-06-15 | 25.66 | $25.98 | 250700 |
| 2023-06-14 | 25.53 | $25.70 | 3200 |
| 2023-06-13 | 25.47 | $25.77 | 5028 |
| 2023-06-12 | 25.36 | $25.63 | 1000 |
| 2023-06-09 | 25.28 | $25.56 | 10000 |
| 2023-06-08 | 25.21 | $25.57 | 13400 |
| 2023-06-07 | 25.12 | $25.43 | 29200 |
| 2023-06-06 | 25.06 | $25.33 | 19800 |
| 2023-06-05 | 25.02 | $25.35 | 119334 |
| 2023-06-02 | 24.96 | $25.45 | 4935 |
| 2023-06-01 | 24.87 | $24.95 | 9400 |
| 2023-05-31 | 24.92 | $24.77 | 16744 |
| 2023-05-30 | 25.04 | $24.89 | 108930 |
| 2023-05-26 | 25.16 | $25.01 | 7300 |
| 2023-05-25 | 25.27 | $24.99 | 6827 |
| 2023-05-24 | 25.41 | $25.09 | 7833 |
| 2023-05-23 | 25.55 | $25.26 | 2000 |
| 2023-05-22 | 25.68 | $25.56 | 105549 |
| 2023-05-19 | 25.73 | $25.67 | 8500 |
| 2023-05-18 | 25.77 | $25.64 | 4800 |
| 2023-05-17 | 25.82 | $25.65 | 3422 |
| 2023-05-16 | 25.88 | $25.61 | 1600 |
| 2023-05-15 | 25.97 | $25.86 | 3800 |
| 2023-05-12 | 25.99 | $25.91 | 6000 |
| 2023-05-11 | 26.01 | $25.86 | 13024 |
| 2023-05-10 | 26.04 | $25.97 | 7300 |
| 2023-05-09 | 26.04 | $25.95 | 20600 |
| 2023-05-08 | 26.04 | $25.99 | 26043 |
| 2023-05-05 | 26.03 | $26.03 | 4300 |
| 2023-05-04 | 26.01 | $25.77 | 6135 |
| 2023-05-03 | 26.06 | $25.86 | 3140 |
| 2023-05-02 | 26.09 | $25.98 | 6840 |
| 2023-05-01 | 26.08 | $26.14 | 3900 |
| 2023-04-28 | 26.02 | $25.95 | 4800 |
| 2023-04-27 | 26.01 | $25.88 | 4600 |
| 2023-04-26 | 26.01 | $25.55 | 5000 |
| 2023-04-25 | 26.11 | $25.85 | 19100 |
| 2023-04-24 | 26.13 | $26.00 | 745 |
| 2023-04-21 | 26.11 | $26.00 | 701 |
| 2023-04-20 | 26.08 | $26.02 | 2200 |
| 2023-04-19 | 26.03 | $25.94 | 1800 |
| 2023-04-18 | 26.00 | $25.95 | 1824 |
| 2023-04-17 | 25.95 | $25.94 | 3300 |
| 2023-04-14 | 25.88 | $25.75 | 17300 |
| 2023-04-13 | 25.86 | $25.95 | 4204 |
| 2023-04-12 | 25.77 | $25.83 | 5411 |
| 2023-04-11 | 25.69 | $25.82 | 3836 |
| 2023-04-10 | 25.60 | $25.75 | 46405 |
| 2023-04-06 | 25.50 | $25.71 | 3204 |
| 2023-04-05 | 25.40 | $25.64 | 4100 |
| 2023-04-04 | 25.29 | $25.48 | 4200 |
| 2023-04-03 | 25.21 | $25.70 | 49300 |
| 2023-03-31 | 25.04 | $25.55 | 1918 |
| 2023-03-30 | 24.88 | $25.32 | 1400 |
| 2023-03-29 | 24.77 | $25.20 | 3900 |
| 2023-03-28 | 24.67 | $25.03 | 2811 |
| 2023-03-27 | 24.61 | $24.93 | 1900 |
| 2023-03-24 | 24.57 | $24.76 | 3000 |
| 2023-03-23 | 24.58 | $24.52 | 900 |
| 2023-03-22 | 24.68 | $24.72 | 533 |
| 2023-03-21 | 24.75 | $25.15 | 10738 |
| 2023-03-20 | 24.69 | $24.99 | 947 |
| 2023-03-17 | 24.69 | $24.56 | 8300 |
| 2023-03-16 | 24.82 | $25.01 | 5022 |
| 2023-03-15 | 24.85 | $24.71 | 3700 |
| 2023-03-14 | 24.98 | $24.97 | 400 |
| 2023-03-13 | 25.07 | $24.66 | 2626 |
| 2023-03-10 | 25.29 | $24.86 | 4324 |
| 2023-03-09 | 25.49 | $25.10 | 8700 |
| 2023-03-08 | 25.66 | $25.43 | 4637 |
| 2023-03-07 | 25.76 | $25.58 | 4000 |
| 2023-03-06 | 25.85 | $25.92 | 39309 |
| 2023-03-03 | 25.85 | $25.92 | 3500 |
| 2023-03-02 | 25.85 | $25.80 | 1500 |
| 2023-03-01 | 25.88 | $25.74 | 2100 |
| 2023-02-28 | 25.95 | $25.82 | 4800 |
| 2023-02-27 | 26.01 | $25.93 | 6800 |
| 2023-02-24 | 26.05 | $25.94 | 2013 |
| 2023-02-23 | 26.09 | $26.00 | 3400 |
| 2023-02-22 | 26.13 | $26.00 | 6709 |
| 2023-02-21 | 26.17 | $26.04 | 2500 |
| 2023-02-17 | 26.21 | $26.37 | 114300 |
| 2023-02-16 | 26.15 | $26.13 | 3400 |
| 2023-02-15 | 26.16 | $26.19 | 2800 |
| 2023-02-14 | 26.15 | $26.11 | 5502 |
| 2023-02-13 | 26.16 | $26.38 | 3500 |
| 2023-02-10 | 26.10 | $26.22 | 31718 |
| 2023-02-09 | 26.06 | $25.95 | 49020 |
| 2023-02-08 | 26.11 | $26.12 | 11942 |
| 2023-02-07 | 26.12 | $26.26 | 115100 |
| 2023-02-06 | 26.08 | $26.14 | 5347 |
| 2023-02-03 | 26.07 | $26.07 | 40100 |
| 2023-02-02 | 26.09 | $26.06 | 4942 |
| 2023-02-01 | 26.11 | $26.23 | 4400 |
| 2023-01-31 | 26.08 | $26.42 | 1030 |
| 2023-01-30 | 26.00 | $26.10 | 3000 |
| 2023-01-27 | 25.99 | $26.09 | 1700 |
| 2023-01-26 | 25.99 | $26.25 | 1300 |
| 2023-01-25 | 25.94 | $26.16 | 3900 |
| 2023-01-24 | 25.91 | $26.05 | 1735 |
| 2023-01-23 | 25.92 | $25.94 | 2604 |
| 2023-01-20 | 25.96 | $25.89 | 2333 |
| 2023-01-19 | 26.03 | $25.73 | 7000 |
| 2023-01-18 | 26.17 | $25.90 | 12233 |
| 2023-01-17 | 26.28 | $26.38 | 3448 |
| 2023-01-13 | 26.28 | $26.53 | 10110 |
| 2023-01-12 | 26.22 | $26.44 | 600 |
| 2023-01-11 | 26.19 | $26.47 | 2717 |
| 2023-01-10 | 26.14 | $26.30 | 3400 |
| 2023-01-09 | 26.13 | $26.25 | 1000 |
| 2023-01-06 | 26.14 | $26.48 | 14700 |
| 2023-01-05 | 26.09 | $25.89 | 3100 |
| 2023-01-04 | 26.21 | $26.25 | 10213 |
| 2023-01-03 | 26.25 | $26.18 | 1249 |
| 2022-12-30 | 26.32 | $26.28 | 12400 |
| 2022-12-29 | 26.38 | $26.46 | 7846 |
| 2022-12-28 | 26.39 | $26.27 | 7531 |
| 2022-12-27 | 26.47 | $26.55 | 17835 |
| 2022-12-23 | 26.48 | $26.50 | 3400 |
| 2022-12-22 | 26.51 | $26.46 | 5522 |
| 2022-12-21 | 26.56 | $26.64 | 6200 |
| 2022-12-20 | 26.57 | $26.29 | 7600 |
| 2022-12-19 | 26.68 | $26.21 | 12729 |
| 2022-12-16 | 26.85 | $26.31 | 112100 |
| 2022-12-15 | 27.02 | $26.50 | 17223 |
| 2022-12-14 | 27.17 | $26.93 | 3236 |
| 2022-12-13 | 27.21 | $26.97 | 7333 |
| 2022-12-12 | 27.24 | $27.03 | 1900 |
| 2022-12-09 | 27.25 | $26.77 | 139800 |
| 2022-12-08 | 27.34 | $27.08 | 4200 |
| 2022-12-07 | 27.34 | $26.95 | 2700 |
| 2022-12-06 | 27.38 | $26.96 | 3748 |
| 2022-12-05 | 27.42 | $27.09 | 4235 |
| 2022-12-02 | 27.42 | $27.47 | 141600 |
| 2022-12-01 | 27.29 | $27.28 | 2400 |
| 2022-11-30 | 27.17 | $27.25 | 5145 |
| 2022-11-29 | 27.04 | $26.78 | 2000 |
| 2022-11-28 | 27.02 | $26.82 | 6700 |
| 2022-11-25 | 26.97 | $27.12 | 800 |
| 2022-11-23 | 26.81 | $26.91 | 1700 |
| 2022-11-22 | 26.67 | $26.83 | 6912 |
| 2022-11-21 | 26.52 | $26.59 | 10000 |
| 2022-11-18 | 26.41 | $26.42 | 1600 |
| 2022-11-17 | 26.32 | $26.09 | 2700 |
| 2022-11-16 | 26.31 | $26.09 | 4600 |
| 2022-11-15 | 26.29 | $25.87 | 21800 |
| 2022-11-14 | 26.32 | $25.91 | 18848 |
| 2022-11-11 | 26.35 | $25.98 | 4700 |
| 2022-11-10 | 26.35 | $26.41 | 14911 |
| 2022-11-09 | 26.20 | $25.87 | 2048 |
| 2022-11-08 | 26.19 | $26.14 | 12818 |
| 2022-11-07 | 26.08 | $26.03 | 11300 |
| 2022-11-04 | 25.98 | $25.83 | 29835 |
| 2022-11-03 | 25.90 | $25.69 | 7800 |
| 2022-11-02 | 25.85 | $25.72 | 3727 |
| 2022-11-01 | 25.77 | $26.05 | 25600 |
| 2022-10-31 | 25.57 | $26.09 | 12200 |
| 2022-10-28 | 25.29 | $26.10 | 10744 |
| 2022-10-27 | 24.96 | $25.45 | 2728 |
| 2022-10-26 | 24.75 | $25.24 | 8900 |
| 2022-10-25 | 24.56 | $25.16 | 9830 |
| 2022-10-24 | 24.36 | $24.94 | 6741 |
| 2022-10-21 | 24.19 | $24.61 | 7100 |
| 2022-10-20 | 24.08 | $24.24 | 12900 |
| 2022-10-19 | 24.08 | $24.59 | 7335 |
| 2022-10-18 | 23.97 | $24.72 | 626 |
| 2022-10-17 | 23.80 | $24.41 | 4624 |
| 2022-10-14 | 23.70 | $23.85 | 3942 |
| 2022-10-13 | 23.76 | $24.32 | 5500 |
| 2022-10-12 | 23.70 | $23.77 | 2800 |
| 2022-10-11 | 23.81 | $23.98 | 4103 |
| 2022-10-10 | 23.89 | $23.92 | 1500 |
| 2022-10-07 | 24.01 | $23.89 | 33922 |
| 2022-10-06 | 24.18 | $24.39 | 57003 |
| 2022-10-05 | 24.25 | $24.84 | 367200 |
| 2022-10-04 | 24.19 | $25.10 | 3509 |
| 2022-10-03 | 24.04 | $24.53 | 6300 |
| 2022-09-30 | 24.06 | $23.95 | 6600 |
| 2022-09-29 | 24.28 | $24.19 | 1432 |
| 2022-09-28 | 24.49 | $24.54 | 14300 |
| 2022-09-27 | 24.64 | $24.18 | 2700 |
| 2022-09-26 | 24.94 | $24.40 | 15100 |
| 2022-09-23 | 25.26 | $24.82 | 17409 |
| 2022-09-22 | 25.51 | $25.24 | 6935 |
| 2022-09-21 | 25.70 | $25.38 | 5200 |
| 2022-09-20 | 25.89 | $25.68 | 1815 |
| 2022-09-19 | 26.03 | $26.05 | 7508 |
| 2022-09-16 | 26.09 | $25.85 | 4500 |
| 2022-09-15 | 26.23 | $26.00 | 1420 |
| 2022-09-14 | 26.35 | $26.19 | 7000 |
| 2022-09-13 | 26.44 | $26.25 | 26600 |
| 2022-09-12 | 26.54 | $26.96 | 5629 |
| 2022-09-09 | 26.43 | $26.81 | 4707 |
| 2022-09-08 | 26.34 | $26.66 | 1540 |
| 2022-09-07 | 26.29 | $26.56 | 198200 |
| 2022-09-06 | 26.26 | $26.05 | 2438 |
| 2022-09-02 | 26.39 | $25.96 | 23500 |
| 2022-09-01 | 26.58 | $26.22 | 3900 |
| 2022-08-31 | 26.73 | $26.06 | 4200 |
| 2022-08-30 | 26.96 | $26.23 | 3909 |
| 2022-08-29 | 27.18 | $26.58 | 4500 |
| 2022-08-26 | 27.34 | $26.66 | 12500 |
| 2022-08-25 | 27.51 | $27.24 | 2500 |
| 2022-08-24 | 27.52 | $27.01 | 2800 |
| 2022-08-23 | 27.60 | $26.92 | 4000 |
| 2022-08-22 | 27.71 | $27.09 | 2312 |
| 2022-08-19 | 27.79 | $27.53 | 203900 |
| 2022-08-18 | 27.74 | $27.62 | 1340 |
| 2022-08-17 | 27.63 | $27.60 | 32200 |
| 2022-08-16 | 27.50 | $27.64 | 3800 |
| 2022-08-15 | 27.32 | $27.52 | 800 |
| 2022-08-12 | 27.12 | $27.38 | 6000 |
| 2022-08-11 | 26.92 | $26.95 | 145100 |
| 2022-08-10 | 26.80 | $26.92 | 1420 |
| 2022-08-09 | 26.66 | $26.62 | 18800 |
| 2022-08-08 | 26.58 | $26.44 | 7444 |
| 2022-08-05 | 26.53 | $26.37 | 39532 |
| 2022-08-04 | 26.48 | $26.25 | 2511 |
| 2022-08-03 | 26.45 | $26.28 | 6816 |
| 2022-08-02 | 26.41 | $26.21 | 4500 |
| 2022-08-01 | 26.36 | $26.40 | 6002 |
| 2022-07-29 | 26.24 | $26.59 | 6200 |
| 2022-07-28 | 26.03 | $26.43 | 4708 |
| 2022-07-27 | 25.81 | $26.06 | 65132 |
| 2022-07-26 | 25.67 | $25.81 | 7000 |
| 2022-07-25 | 25.56 | $25.76 | 2126 |
| 2022-07-22 | 25.45 | $25.60 | 1814 |
| 2022-07-21 | 25.36 | $25.50 | 3148 |
| 2022-07-20 | 25.28 | $25.34 | 25517 |
| 2022-07-19 | 25.23 | $25.40 | 2900 |
| 2022-07-18 | 25.15 | $24.89 | 4700 |
| 2022-07-15 | 25.22 | $25.22 | 4500 |
| 2022-07-14 | 25.20 | $24.85 | 8924 |
| 2022-07-13 | 25.29 | $25.05 | 7200 |
| 2022-07-12 | 25.33 | $25.12 | 1800 |
| 2022-07-11 | 25.36 | $25.39 | 4200 |
| 2022-07-08 | 25.32 | $25.43 | 4814 |
| 2022-07-07 | 25.25 | $25.43 | 69827 |
| 2022-07-06 | 25.16 | $25.40 | 8200 |
| 2022-07-05 | 25.06 | $25.23 | 242500 |
| 2022-07-01 | 25.00 | $25.43 | 1800 |
| 2022-06-30 | 24.87 | $25.14 | 6430 |
| 2022-06-29 | 24.79 | $25.11 | 11000 |
| 2022-06-28 | 24.72 | $25.08 | 27237 |
| 2022-06-27 | 24.65 | $25.37 | 15322 |
| 2022-06-24 | 24.47 | $25.38 | 7600 |
| 2022-06-23 | 24.26 | $24.86 | 76800 |
| 2022-06-22 | 24.18 | $24.57 | 212422 |
| 2022-06-21 | 24.18 | $24.35 | 6100 |
| 2022-06-17 | 24.26 | $23.91 | 14805 |
| 2022-06-16 | 24.50 | $23.93 | 13400 |
| 2022-06-15 | 24.81 | $24.48 | 14600 |
| 2022-06-14 | 25.02 | $24.20 | 9300 |
| 2022-06-13 | 25.37 | $24.35 | 19230 |
| 2022-06-10 | 25.75 | $25.14 | 3621 |
| 2022-06-09 | 25.98 | $25.58 | 15400 |
| 2022-06-08 | 26.11 | $26.04 | 5400 |
| 2022-06-07 | 26.13 | $26.55 | 4241 |
| 2022-06-06 | 25.99 | $26.20 | 20947 |
| 2022-06-03 | 25.94 | $26.24 | 4200 |
| 2022-06-02 | 25.87 | $26.52 | 5200 |
| 2022-06-01 | 25.70 | $26.12 | 10626 |
| 2022-05-31 | 25.62 | $26.26 | 322500 |
| 2022-05-27 | 25.49 | $26.53 | 4347 |
| 2022-05-26 | 25.26 | $26.07 | 10933 |
| 2022-05-25 | 25.13 | $25.68 | 11239 |
| 2022-05-24 | 25.11 | $25.72 | 22100 |
| 2022-05-23 | 25.08 | $25.53 | 7700 |
| 2022-05-20 | 25.12 | $25.20 | 29444 |
| 2022-05-19 | 25.28 | $25.16 | 7316 |
| 2022-05-18 | 25.51 | $25.44 | 8800 |
| 2022-05-17 | 25.71 | $26.38 | 40400 |
| 2022-05-16 | 25.68 | $26.14 | 9700 |
| 2022-05-13 | 25.72 | $26.18 | 14200 |
| 2022-05-12 | 25.78 | $25.78 | 14400 |
| 2022-05-11 | 25.99 | $25.85 | 21535 |
| 2022-05-10 | 26.24 | $25.87 | 12343 |
| 2022-05-09 | 26.55 | $25.86 | 8532 |
| 2022-05-06 | 26.95 | $26.65 | 87300 |
| 2022-05-05 | 27.19 | $26.74 | 7318 |
| 2022-05-04 | 27.46 | $27.54 | 5037 |
| 2022-05-03 | 27.54 | $26.90 | 4800 |
| 2022-05-02 | 27.85 | $26.91 | 7745 |
| 2022-04-29 | 28.23 | $27.31 | 2900 |
| 2022-04-28 | 28.57 | $28.45 | 15100 |
| 2022-04-27 | 28.62 | $28.15 | 11300 |
| 2022-04-26 | 28.78 | $28.18 | 320443 |
| 2022-04-25 | 28.96 | $28.47 | 5700 |
| 2022-04-22 | 29.09 | $28.61 | 11246 |
| 2022-04-21 | 29.20 | $29.13 | 10111 |
| 2022-04-20 | 29.16 | $29.37 | 18531 |
| 2022-04-19 | 29.03 | $28.95 | 4509 |
| 2022-04-18 | 29.00 | $28.44 | 13329 |
| 2022-04-14 | 29.12 | $28.53 | 5200 |
| 2022-04-13 | 29.23 | $28.81 | 3500 |
| 2022-04-12 | 29.27 | $28.68 | 2133 |
| 2022-04-11 | 29.35 | $28.80 | 9202 |
| 2022-04-08 | 29.41 | $29.21 | 8440 |
| 2022-04-07 | 29.34 | $29.25 | 6700 |
| 2022-04-06 | 29.23 | $29.12 | 5106 |
| 2022-04-05 | 29.12 | $28.89 | 2800 |
| 2022-04-04 | 29.06 | $28.89 | 6200 |
| 2022-04-01 | 28.98 | $29.03 | 10338 |
| 2022-03-31 | 28.82 | $28.65 | 5203 |
| 2022-03-30 | 28.75 | $28.97 | 8443 |
| 2022-03-29 | 28.54 | $28.99 | 6044 |
| 2022-03-28 | 28.28 | $28.46 | 5130 |
| 2022-03-25 | 28.13 | $28.14 | 15919 |
| 2022-03-24 | 28.03 | $28.00 | 19100 |
| 2022-03-23 | 27.96 | $27.76 | 5300 |
| 2022-03-22 | 27.93 | $28.17 | 39334 |
| 2022-03-21 | 27.78 | $27.96 | 3632 |
| 2022-03-18 | 27.64 | $28.25 | 9722 |
| 2022-03-17 | 27.39 | $28.00 | 12400 |
| 2022-03-16 | 27.16 | $27.64 | 17900 |
| 2022-03-15 | 26.99 | $27.23 | 5400 |
| 2022-03-14 | 26.92 | $26.84 | 15900 |
| 2022-03-11 | 26.96 | $26.83 | 12443 |
| 2022-03-10 | 27.01 | $27.08 | 4500 |
| 2022-03-09 | 27.00 | $27.13 | 23713 |
| 2022-03-08 | 26.97 | $26.65 | 15419 |
| 2022-03-07 | 27.10 | $27.13 | 121031 |
| 2022-03-04 | 27.10 | $27.66 | 8233 |
| 2022-03-03 | 26.94 | $27.43 | 46515 |
| 2022-03-02 | 26.81 | $27.36 | 38800 |
| 2022-03-01 | 26.70 | $26.88 | 138010 |
| 2022-02-28 | 26.71 | $27.07 | 19838 |
| 2022-02-25 | 26.67 | $27.33 | 46400 |
| 2022-02-24 | 26.56 | $26.67 | 33414 |
| 2022-02-23 | 26.63 | $26.37 | 55500 |
| 2022-02-22 | 26.83 | $26.70 | 7900 |
| 2022-02-18 | 26.97 | $26.90 | 20106 |
| 2022-02-17 | 27.09 | $26.95 | 128632 |
| 2022-02-16 | 27.23 | $27.34 | 13300 |
| 2022-02-15 | 27.29 | $27.35 | 7000 |
| 2022-02-14 | 27.36 | $27.16 | 65400 |
| 2022-02-11 | 27.52 | $27.35 | 14323 |
| 2022-02-10 | 27.66 | $27.80 | 12209 |
| 2022-02-09 | 27.70 | $28.49 | 67700 |
| 2022-02-08 | 27.54 | $27.94 | 8741 |
| 2022-02-07 | 27.52 | $27.84 | 5800 |
| 2022-02-04 | 27.54 | $27.97 | 17748 |
| 2022-02-03 | 27.53 | $28.16 | 154300 |
| 2022-02-02 | 27.47 | $28.53 | 21639 |
| 2022-02-01 | 27.30 | $28.10 | 12900 |
| 2022-01-31 | 27.24 | $28.18 | 14200 |
| 2022-01-28 | 27.16 | $27.75 | 4700 |
| 2022-01-27 | 27.21 | $27.08 | 9200 |
| 2022-01-26 | 27.51 | $27.32 | 16747 |
| 2022-01-25 | 27.80 | $27.68 | 21248 |
| 2022-01-24 | 28.07 | $28.05 | 16500 |
| 2022-01-21 | 28.29 | $27.95 | 30643 |
| 2022-01-20 | 28.61 | $28.15 | 12200 |
| 2022-01-19 | 28.94 | $28.50 | 24500 |
| 2022-01-18 | 29.25 | $28.71 | 10400 |
| 2022-01-14 | 29.56 | $29.00 | 18941 |
| 2022-01-13 | 29.87 | $29.55 | 11500 |
| 2022-01-12 | 30.06 | $29.89 | 56800 |
| 2022-01-11 | 30.21 | $29.82 | 7400 |
| 2022-01-10 | 30.40 | $29.56 | 23800 |
| 2022-01-07 | 30.73 | $29.85 | 11915 |
| 2022-01-06 | 31.03 | $30.36 | 30400 |
| 2022-01-05 | 31.24 | $30.40 | 21200 |
| 2022-01-04 | 31.48 | $31.10 | 36524 |
| 2022-01-03 | 31.54 | $31.06 | 15814 |
| 2021-12-31 | 31.63 | $31.77 | 26922 |
| 2021-12-30 | 31.50 | $31.70 | 14900 |
| 2021-12-29 | 31.36 | $31.73 | 24000 |
| 2021-12-28 | 31.17 | $31.54 | 11200 |
| 2021-12-27 | 31.00 | $31.49 | 15630 |
| 2021-12-23 | 30.81 | $30.96 | 28700 |
| 2021-12-22 | 30.74 | $30.88 | 16739 |
| 2021-12-21 | 30.67 | $30.54 | 11235 |
| 2021-12-20 | 30.69 | $30.33 | 30723 |
| 2021-12-17 | 30.79 | $30.58 | 7824 |
| 2021-12-16 | 30.82 | $30.91 | 153300 |
| 2021-12-15 | 30.75 | $30.94 | 11641 |
| 2021-12-14 | 30.65 | $30.43 | 14032 |
| 2021-12-13 | 30.68 | $30.93 | 6743 |
| 2021-12-10 | 30.57 | $30.87 | 26521 |
| 2021-12-09 | 30.44 | $30.52 | 14933 |
| 2021-12-08 | 30.40 | $30.80 | 6243 |
| 2021-12-07 | 30.25 | $30.72 | 7701 |
| 2021-12-06 | 30.10 | $30.21 | 37500 |
| 2021-12-03 | 30.07 | $30.00 | 10900 |
| 2021-12-02 | 30.11 | $30.07 | 9800 |
| 2021-12-01 | 30.13 | $29.44 | 9600 |
| 2021-11-30 | 30.35 | $29.71 | 6400 |
| 2021-11-29 | 30.53 | $30.40 | 20200 |
| 2021-11-26 | 30.52 | $29.97 | 10800 |
| 2021-11-24 | 30.65 | $30.51 | 4800 |
| 2021-11-23 | 30.63 | $30.39 | 14700 |
| 2021-11-22 | 30.64 | $30.33 | 2100 |
| 2021-11-19 | 30.66 | $30.46 | 115000 |
| 2021-11-18 | 30.63 | $30.49 | 7100 |
| 2021-11-17 | 30.59 | $30.48 | 4928 |
| 2021-11-16 | 30.53 | $30.53 | 3100 |
| 2021-11-15 | 30.43 | $30.30 | 8110 |
| 2021-11-12 | 30.38 | $30.29 | 4221 |
| 2021-11-11 | 30.32 | $30.04 | 2500 |
| 2021-11-10 | 30.31 | $30.03 | 8600 |
| 2021-11-09 | 30.29 | $30.12 | 13941 |
| 2021-11-08 | 30.23 | $30.06 | 18536 |
| 2021-11-05 | 30.17 | $29.97 | 14400 |
| 2021-11-04 | 30.12 | $30.03 | 17400 |
| 2021-11-03 | 30.03 | $29.94 | 88600 |
| 2021-11-02 | 29.94 | $30.01 | 9703 |
| 2021-11-01 | 29.80 | $29.68 | 36400 |
| 2021-10-29 | 29.73 | $29.83 | 4000 |
| 2021-10-28 | 29.59 | $29.75 | 40903 |
| 2021-10-27 | 29.43 | $29.31 | 10740 |
| 2021-10-26 | 29.37 | $29.59 | 9900 |
| 2021-10-25 | 29.21 | $29.56 | 2800 |
| 2021-10-22 | 29.01 | $29.53 | 9600 |
| 2021-10-21 | 28.77 | $29.31 | 6800 |
| 2021-10-20 | 28.56 | $29.12 | 2329 |
| 2021-10-19 | 28.35 | $28.97 | 6225 |
| 2021-10-18 | 28.14 | $28.83 | 6122 |
| 2021-10-15 | 27.94 | $28.64 | 8803 |
| 2021-10-14 | 27.75 | $28.51 | 3100 |
| 2021-10-13 | 27.57 | $27.93 | 19100 |
| 2021-10-12 | 27.54 | $27.71 | 20534 |
| 2021-10-11 | 27.58 | $27.77 | 7105 |
| 2021-10-08 | 27.61 | $27.99 | 11300 |
| 2021-10-07 | 27.59 | $28.09 | 4800 |
| 2021-10-06 | 27.55 | $27.86 | 6211 |
| 2021-10-05 | 27.57 | $27.79 | 4700 |
| 2021-10-04 | 27.63 | $27.42 | 51516 |
| 2021-10-01 | 27.82 | $27.84 | 20641 |
| 2021-09-30 | 27.94 | $27.54 | 14528 |
| 2021-09-29 | 28.18 | $27.95 | 2100 |
| 2021-09-28 | 28.35 | $27.89 | 12840 |
| 2021-09-27 | 28.59 | $28.48 | 4414 |
| 2021-09-24 | 28.69 | $28.80 | 9725 |
| 2021-09-23 | 28.72 | $28.88 | 3100 |
| 2021-09-22 | 28.73 | $28.62 | 14128 |
| 2021-09-21 | 28.83 | $28.50 | 10421 |
| 2021-09-20 | 28.99 | $28.45 | 30700 |
| 2021-09-17 | 29.20 | $28.93 | 11700 |
| 2021-09-16 | 29.31 | $29.18 | 6400 |
| 2021-09-15 | 29.37 | $29.29 | 40822 |
| 2021-09-14 | 29.39 | $29.04 | 12800 |
| 2021-09-13 | 29.51 | $29.12 | 3600 |
| 2021-09-10 | 29.62 | $29.26 | 5000 |
| 2021-09-09 | 29.70 | $29.36 | 33100 |
| 2021-09-08 | 29.77 | $29.56 | 8118 |
| 2021-09-07 | 29.79 | $29.53 | 6821 |
| 2021-09-03 | 29.82 | $29.86 | 37700 |
| 2021-09-02 | 29.74 | $29.80 | 8000 |
| 2021-09-01 | 29.65 | $29.68 | 17618 |
| 2021-08-31 | 29.58 | $29.62 | 3124 |
| 2021-08-30 | 29.51 | $29.65 | 7322 |
| 2021-08-27 | 29.41 | $29.50 | 2143 |
| 2021-08-26 | 29.33 | $29.30 | 7538 |
| 2021-08-25 | 29.29 | $29.37 | 26900 |
| 2021-08-24 | 29.22 | $29.20 | 24300 |
| 2021-08-23 | 29.17 | $29.16 | 4500 |
| 2021-08-20 | 29.13 | $29.03 | 5231 |
| 2021-08-19 | 29.11 | $28.81 | 5022 |
| 2021-08-18 | 29.16 | $28.76 | 10200 |
| 2021-08-17 | 29.22 | $29.00 | 4208 |
| 2021-08-16 | 29.22 | $29.26 | 3313 |
| 2021-08-13 | 29.13 | $29.06 | 22839 |
| 2021-08-12 | 29.07 | $28.99 | 2141 |
| 2021-08-11 | 29.02 | $28.93 | 2200 |
| 2021-08-10 | 28.97 | $28.81 | 5600 |
| 2021-08-09 | 28.93 | $28.80 | 3100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.07
2026-08-06
Close Price
$38.01
Vol: 319
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.45
Average
52.98
Maximum
78.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 60.07 | $38.01 | 319 |
| 2026-08-05 | 61.78 | $38.11 | 2617 |
| 2026-08-04 | 60.98 | $38.03 | 3800 |
| 2026-08-03 | 58.82 | $37.82 | 5938 |
| 2026-07-31 | 58.08 | $37.75 | 1424 |
| 2026-07-30 | 57.57 | $37.70 | 2200 |
| 2026-07-29 | 54.94 | $37.45 | 3723 |
| 2026-07-28 | 65.59 | $38.14 | 11744 |
| 2026-07-27 | 64.15 | $37.99 | 1224 |
| 2026-07-24 | 63.48 | $37.92 | 6400 |
| 2026-07-23 | 59.43 | $37.53 | 4721 |
| 2026-07-22 | 62.64 | $37.72 | 7400 |
| 2026-07-21 | 60.28 | $37.50 | 3712 |
| 2026-07-20 | 59.05 | $37.39 | 19336 |
| 2026-07-17 | 62.92 | $37.62 | 1110 |
| 2026-07-16 | 64.49 | $37.71 | 900 |
| 2026-07-15 | 58.22 | $37.14 | 3400 |
| 2026-07-14 | 58.74 | $37.17 | 4300 |
| 2026-07-13 | 58.62 | $37.16 | 3313 |
| 2026-07-10 | 58.17 | $37.12 | 4300 |
| 2026-07-09 | 56.49 | $36.97 | 1639 |
| 2026-07-08 | 57.96 | $37.07 | 1300 |
| 2026-07-07 | 61.81 | $37.32 | 2107 |
| 2026-07-06 | 58.68 | $37.02 | 6000 |
| 2026-07-02 | 57.36 | $36.90 | 5800 |
| 2026-07-01 | 52.54 | $36.50 | 4531 |
| 2026-06-30 | 53.11 | $36.54 | 11900 |
| 2026-06-29 | 52.50 | $36.49 | 56200 |
| 2026-06-26 | 56.27 | $36.76 | 2703 |
| 2026-06-25 | 56.05 | $36.74 | 7800 |
| 2026-06-24 | 55.62 | $36.70 | 1300 |
| 2026-06-23 | 55.31 | $36.67 | 3100 |
| 2026-06-22 | 52.58 | $36.41 | 1600 |
| 2026-06-18 | 50.02 | $36.18 | 3400 |
| 2026-06-17 | 50.93 | $36.26 | 3600 |
| 2026-06-16 | 55.48 | $36.64 | 1700 |
| 2026-06-15 | 53.61 | $36.46 | 9513 |
| 2026-06-12 | 55.33 | $36.60 | 4346 |
| 2026-06-11 | 52.33 | $36.31 | 4631 |
| 2026-06-10 | 50.70 | $36.16 | 3961 |
| 2026-06-09 | 49.39 | $36.04 | 5400 |
| 2026-06-08 | 43.96 | $35.58 | 4100 |
| 2026-06-05 | 47.66 | $35.93 | 2300 |
| 2026-06-04 | 45.80 | $35.78 | 4027 |
| 2026-06-03 | 43.12 | $35.57 | 5841 |
| 2026-06-02 | 41.15 | $35.42 | 11200 |
| 2026-06-01 | 39.14 | $35.27 | 4806 |
| 2026-05-29 | 43.36 | $35.72 | 38800 |
| 2026-05-28 | 46.87 | $36.05 | 3230 |
| 2026-05-27 | 49.17 | $36.25 | 1900 |
| 2026-05-26 | 53.40 | $36.59 | 1100 |
| 2026-05-22 | 53.28 | $36.58 | 2200 |
| 2026-05-21 | 51.16 | $36.39 | 12759 |
| 2026-05-20 | 53.98 | $36.62 | 8500 |
| 2026-05-19 | 53.13 | $36.54 | 95039 |
| 2026-05-18 | 54.57 | $36.66 | 6036 |
| 2026-05-15 | 51.55 | $36.37 | 2400 |
| 2026-05-14 | 56.34 | $36.76 | 1467 |
| 2026-05-13 | 55.33 | $36.66 | 7079 |
| 2026-05-12 | 54.73 | $36.60 | 2531 |
| 2026-05-11 | 52.41 | $36.37 | 6700 |
| 2026-05-08 | 51.49 | $36.28 | 5600 |
| 2026-05-07 | 53.12 | $36.43 | 1200 |
| 2026-05-06 | 57.38 | $36.80 | 71900 |
| 2026-05-05 | 58.34 | $36.88 | 3411 |
| 2026-05-04 | 57.15 | $36.74 | 2033 |
| 2026-05-01 | 58.98 | $36.90 | 1419 |
| 2026-04-30 | 60.48 | $37.03 | 1800 |
| 2026-04-29 | 55.53 | $36.43 | 1800 |
| 2026-04-28 | 56.88 | $36.55 | 5120 |
| 2026-04-27 | 55.77 | $36.42 | 2800 |
| 2026-04-24 | 55.52 | $36.39 | 4059 |
| 2026-04-23 | 57.70 | $36.60 | 4533 |
| 2026-04-22 | 55.07 | $36.27 | 945 |
| 2026-04-21 | 56.79 | $36.44 | 1629 |
| 2026-04-20 | 59.29 | $36.68 | 4600 |
| 2026-04-17 | 59.22 | $36.67 | 6682 |
| 2026-04-16 | 55.14 | $36.12 | 9431 |
| 2026-04-15 | 57.42 | $36.35 | 5500 |
| 2026-04-14 | 59.77 | $36.58 | 5836 |
| 2026-04-13 | 58.43 | $36.39 | 4825 |
| 2026-04-10 | 56.56 | $36.13 | 2000 |
| 2026-04-09 | 59.40 | $36.42 | 1621 |
| 2026-04-08 | 57.73 | $36.18 | 2100 |
| 2026-04-07 | 47.69 | $35.00 | 8500 |
| 2026-04-06 | 48.15 | $35.05 | 5500 |
| 2026-04-02 | 47.08 | $34.94 | 7900 |
| 2026-04-01 | 47.17 | $34.95 | 8915 |
| 2026-03-31 | 43.53 | $34.57 | 2839 |
| 2026-03-30 | 33.74 | $33.71 | 5007 |
| 2026-03-27 | 34.74 | $33.86 | 5500 |
| 2026-03-26 | 37.48 | $34.25 | 11705 |
| 2026-03-25 | 41.46 | $34.75 | 49034 |
| 2026-03-24 | 38.74 | $34.53 | 6217 |
| 2026-03-23 | 36.97 | $34.39 | 5000 |
| 2026-03-20 | 32.75 | $34.07 | 10200 |
| 2026-03-19 | 35.81 | $34.50 | 3915 |
| 2026-03-18 | 36.96 | $34.65 | 2900 |
| 2026-03-17 | 40.48 | $35.08 | 5300 |
| 2026-03-16 | 39.46 | $35.00 | 11100 |
| 2026-03-13 | 37.55 | $34.85 | 21927 |
| 2026-03-12 | 37.86 | $34.89 | 60805 |
| 2026-03-11 | 41.07 | $35.30 | 2303 |
| 2026-03-10 | 42.41 | $35.46 | 1002 |
| 2026-03-09 | 44.02 | $35.65 | 2813 |
| 2026-03-06 | 42.04 | $35.47 | 18200 |
| 2026-03-05 | 46.09 | $35.94 | 2930 |
| 2026-03-04 | 52.79 | $36.59 | 6300 |
| 2026-03-03 | 51.66 | $36.48 | 1700 |
| 2026-03-02 | 56.57 | $36.90 | 2500 |
| 2026-02-27 | 54.10 | $36.65 | 18500 |
| 2026-02-26 | 57.84 | $36.95 | 11146 |
| 2026-02-25 | 56.01 | $36.76 | 21700 |
| 2026-02-24 | 55.33 | $36.69 | 4400 |
| 2026-02-23 | 53.88 | $36.54 | 3400 |
| 2026-02-20 | 59.51 | $37.00 | 22014 |
| 2026-02-19 | 57.30 | $36.76 | 4700 |
| 2026-02-18 | 58.56 | $36.86 | 4200 |
| 2026-02-17 | 57.03 | $36.69 | 16000 |
| 2026-02-13 | 58.86 | $36.84 | 15525 |
| 2026-02-12 | 55.72 | $36.49 | 14800 |
| 2026-02-11 | 61.72 | $36.96 | 9100 |
| 2026-02-10 | 65.43 | $37.22 | 7734 |
| 2026-02-09 | 68.28 | $37.41 | 33100 |
| 2026-02-06 | 67.21 | $37.26 | 10800 |
| 2026-02-05 | 59.93 | $36.41 | 9837 |
| 2026-02-04 | 54.90 | $35.96 | 14200 |
| 2026-02-03 | 58.46 | $36.19 | 110200 |
| 2026-02-02 | 58.94 | $36.22 | 11106 |
| 2026-01-30 | 53.97 | $35.80 | 5625 |
| 2026-01-29 | 53.85 | $35.79 | 4219 |
| 2026-01-28 | 52.36 | $35.67 | 4737 |
| 2026-01-27 | 53.73 | $35.77 | 9203 |
| 2026-01-26 | 52.79 | $35.69 | 10400 |
| 2026-01-23 | 51.26 | $35.56 | 5100 |
| 2026-01-22 | 54.62 | $35.82 | 3012 |
| 2026-01-21 | 55.96 | $35.92 | 8747 |
| 2026-01-20 | 52.17 | $35.58 | 32500 |
| 2026-01-16 | 64.04 | $36.35 | 40845 |
| 2026-01-15 | 62.57 | $36.21 | 3300 |
| 2026-01-14 | 59.29 | $35.92 | 7126 |
| 2026-01-13 | 58.58 | $35.86 | 10200 |
| 2026-01-12 | 59.57 | $35.92 | 35100 |
| 2026-01-09 | 58.57 | $35.83 | 7000 |
| 2026-01-08 | 57.24 | $35.71 | 26000 |
| 2026-01-07 | 54.81 | $35.50 | 16740 |
| 2026-01-06 | 59.88 | $35.83 | 1808 |
| 2026-01-05 | 58.78 | $35.73 | 2737 |
| 2026-01-02 | 53.32 | $35.28 | 2800 |
| 2025-12-31 | 49.81 | $35.03 | 1719 |
| 2025-12-30 | 54.65 | $35.34 | 4800 |
| 2025-12-29 | 56.68 | $35.46 | 5120 |
| 2025-12-26 | 58.04 | $35.54 | 1825 |
| 2025-12-24 | 58.88 | $35.59 | 328 |
| 2025-12-23 | 57.72 | $35.49 | 8900 |
| 2025-12-22 | 57.02 | $35.43 | 2000 |
| 2025-12-19 | 53.65 | $35.15 | 4500 |
| 2025-12-18 | 50.35 | $34.90 | 6300 |
| 2025-12-17 | 50.08 | $34.88 | 3000 |
| 2025-12-16 | 51.82 | $35.01 | 3900 |
| 2025-12-15 | 54.89 | $35.23 | 7600 |
| 2025-12-12 | 53.59 | $35.12 | 17808 |
| 2025-12-11 | 56.71 | $35.34 | 25912 |
| 2025-12-10 | 51.32 | $34.90 | 6700 |
| 2025-12-09 | 49.14 | $34.74 | 4347 |
| 2025-12-08 | 50.90 | $34.87 | 4700 |
| 2025-12-05 | 54.17 | $35.10 | 1600 |
| 2025-12-04 | 55.20 | $35.17 | 2719 |
| 2025-12-03 | 53.03 | $34.99 | 16915 |
| 2025-12-02 | 51.15 | $34.84 | 6530 |
| 2025-12-01 | 52.34 | $34.93 | 11300 |
| 2025-11-28 | 57.11 | $35.27 | 1525 |
| 2025-11-26 | 55.52 | $35.13 | 4941 |
| 2025-11-25 | 52.42 | $34.87 | 5318 |
| 2025-11-24 | 44.51 | $34.31 | 4200 |
| 2025-11-21 | 42.39 | $34.18 | 3600 |
| 2025-11-20 | 36.56 | $33.85 | 5900 |
| 2025-11-19 | 39.43 | $34.10 | 7101 |
| 2025-11-18 | 41.41 | $34.26 | 5919 |
| 2025-11-17 | 42.04 | $34.31 | 3200 |
| 2025-11-14 | 47.65 | $34.72 | 16600 |
| 2025-11-13 | 49.64 | $34.85 | 22600 |
| 2025-11-12 | 58.82 | $35.36 | 16626 |
| 2025-11-11 | 57.20 | $35.25 | 260121 |
| 2025-11-10 | 55.85 | $35.16 | 8338 |
| 2025-11-07 | 52.35 | $34.94 | 12629 |
| 2025-11-06 | 45.67 | $34.58 | 9500 |
| 2025-11-05 | 46.53 | $34.63 | 56500 |
| 2025-11-04 | 43.92 | $34.50 | 5615 |
| 2025-11-03 | 44.08 | $34.51 | 9300 |
| 2025-10-31 | 44.53 | $34.54 | 6100 |
| 2025-10-30 | 44.53 | $34.54 | 12312 |
| 2025-10-29 | 44.01 | $34.51 | 3000 |
| 2025-10-28 | 46.07 | $34.66 | 6227 |
| 2025-10-27 | 49.75 | $34.91 | 11600 |
| 2025-10-24 | 48.50 | $34.83 | 15400 |
| 2025-10-23 | 48.64 | $34.84 | 28200 |
| 2025-10-22 | 48.91 | $34.86 | 141818 |
| 2025-10-21 | 50.97 | $35.01 | 6700 |
| 2025-10-20 | 49.63 | $34.91 | 5100 |
| 2025-10-17 | 44.90 | $34.58 | 9817 |
| 2025-10-16 | 40.05 | $34.28 | 6822 |
| 2025-10-15 | 49.60 | $34.97 | 3606 |
| 2025-10-14 | 52.17 | $35.12 | 5200 |
| 2025-10-13 | 46.16 | $34.78 | 6047 |
| 2025-10-10 | 46.16 | $34.78 | 3000 |
| 2025-10-09 | 48.77 | $34.94 | 1800 |
| 2025-10-08 | 54.21 | $35.24 | 6700 |
| 2025-10-07 | 54.79 | $35.27 | 2900 |
| 2025-10-06 | 53.37 | $35.18 | 4924 |
| 2025-10-03 | 53.90 | $35.21 | 5725 |
| 2025-10-02 | 52.85 | $35.14 | 8208 |
| 2025-10-01 | 54.02 | $35.21 | 4600 |
| 2025-09-30 | 58.42 | $35.46 | 14938 |
| 2025-09-29 | 55.09 | $35.22 | 11100 |
| 2025-09-26 | 54.51 | $35.18 | 9600 |
| 2025-09-25 | 49.58 | $34.86 | 11800 |
| 2025-09-24 | 52.45 | $35.03 | 6300 |
| 2025-09-23 | 51.51 | $34.97 | 3600 |
| 2025-09-22 | 49.12 | $34.82 | 17600 |
| 2025-09-19 | 47.98 | $34.75 | 8700 |
| 2025-09-18 | 48.42 | $34.78 | 10000 |
| 2025-09-17 | 47.66 | $34.73 | 10300 |
| 2025-09-16 | 45.04 | $34.56 | 122300 |
| 2025-09-15 | 48.43 | $34.81 | 3003 |
| 2025-09-12 | 52.80 | $35.10 | 40400 |
| 2025-09-11 | 55.77 | $35.28 | 247800 |
| 2025-09-10 | 47.33 | $34.74 | 27900 |
| 2025-09-09 | 51.29 | $34.97 | 15844 |
| 2025-09-08 | 51.64 | $34.99 | 148100 |
| 2025-09-05 | 50.16 | $34.90 | 167438 |
| 2025-09-04 | 54.97 | $35.17 | 4500 |
| 2025-09-03 | 51.54 | $34.96 | 9136 |
| 2025-09-02 | 50.34 | $34.89 | 1524 |
| 2025-08-29 | 52.63 | $35.02 | 4744 |
| 2025-08-28 | 51.83 | $34.97 | 2400 |
| 2025-08-27 | 54.09 | $35.10 | 6240 |
| 2025-08-26 | 52.89 | $35.02 | 3348 |
| 2025-08-25 | 52.45 | $34.99 | 7018 |
| 2025-08-22 | 57.42 | $35.28 | 3500 |
| 2025-08-21 | 56.61 | $35.22 | 3431 |
| 2025-08-20 | 59.65 | $35.39 | 3300 |
| 2025-08-19 | 54.45 | $35.01 | 1800 |
| 2025-08-18 | 50.10 | $34.74 | 4100 |
| 2025-08-15 | 51.66 | $34.83 | 10500 |
| 2025-08-14 | 53.42 | $34.93 | 1515 |
| 2025-08-13 | 54.30 | $34.98 | 3132 |
| 2025-08-12 | 51.90 | $34.82 | 6728 |
| 2025-08-11 | 53.23 | $34.90 | 3100 |
| 2025-08-08 | 54.05 | $34.95 | 14100 |
| 2025-08-07 | 51.93 | $34.80 | 3400 |
| 2025-08-06 | 53.98 | $34.93 | 10737 |
| 2025-08-05 | 51.32 | $34.74 | 86100 |
| 2025-08-04 | 51.18 | $34.73 | 13513 |
| 2025-08-01 | 44.96 | $34.32 | 6600 |
| 2025-07-31 | 46.05 | $34.40 | 3800 |
| 2025-07-30 | 47.27 | $34.49 | 4400 |
| 2025-07-29 | 48.08 | $34.55 | 3410 |
| 2025-07-28 | 45.27 | $34.36 | 6100 |
| 2025-07-25 | 50.30 | $34.73 | 3800 |
| 2025-07-24 | 48.23 | $34.59 | 5000 |
| 2025-07-23 | 47.49 | $34.54 | 1849 |
| 2025-07-22 | 47.88 | $34.57 | 5100 |
| 2025-07-21 | 44.40 | $34.33 | 10918 |
| 2025-07-18 | 44.99 | $34.38 | 40131 |
| 2025-07-17 | 44.85 | $34.37 | 12017 |
| 2025-07-16 | 44.72 | $34.36 | 8405 |
| 2025-07-15 | 42.60 | $34.20 | 9034 |
| 2025-07-14 | 47.95 | $34.69 | 3205 |
| 2025-07-11 | 44.86 | $34.46 | 128200 |
| 2025-07-10 | 46.46 | $34.60 | 9107 |
| 2025-07-09 | 47.61 | $34.70 | 3932 |
| 2025-07-08 | 47.23 | $34.67 | 9400 |
| 2025-07-07 | 50.28 | $34.94 | 4824 |
| 2025-07-03 | 51.22 | $35.02 | 22700 |
| 2025-07-02 | 47.52 | $34.70 | 6100 |
| 2025-07-01 | 52.34 | $35.11 | 32300 |
| 2025-06-30 | 52.34 | $35.11 | 25400 |
| 2025-06-27 | 48.68 | $34.79 | 21538 |
| 2025-06-26 | 46.48 | $34.61 | 11208 |
| 2025-06-25 | 45.99 | $34.57 | 1635 |
| 2025-06-24 | 51.71 | $35.08 | 9640 |
| 2025-06-23 | 51.71 | $35.08 | 5009 |
| 2025-06-20 | 46.92 | $34.67 | 18642 |
| 2025-06-18 | 45.28 | $34.54 | 5500 |
| 2025-06-17 | 46.32 | $34.64 | 9348 |
| 2025-06-16 | 47.15 | $34.72 | 5800 |
| 2025-06-13 | 47.45 | $34.75 | 34900 |
| 2025-06-12 | 50.19 | $35.02 | 4300 |
| 2025-06-11 | 47.19 | $34.74 | 7541 |
| 2025-06-10 | 47.87 | $34.81 | 5900 |
| 2025-06-09 | 48.16 | $34.84 | 15728 |
| 2025-06-06 | 53.06 | $35.33 | 6843 |
| 2025-06-05 | 51.13 | $35.13 | 109700 |
| 2025-06-04 | 52.57 | $35.27 | 12723 |
| 2025-06-03 | 55.20 | $35.52 | 24000 |
| 2025-06-02 | 56.06 | $35.60 | 12148 |
| 2025-05-30 | 55.49 | $35.53 | 3000 |
| 2025-05-29 | 52.91 | $35.22 | 13935 |
| 2025-05-28 | 51.97 | $35.11 | 41926 |
| 2025-05-27 | 54.21 | $35.35 | 75741 |
| 2025-05-23 | 51.56 | $35.03 | 20900 |
| 2025-05-22 | 51.48 | $35.02 | 3300 |
| 2025-05-21 | 53.22 | $35.22 | 5100 |
| 2025-05-20 | 56.57 | $35.59 | 24200 |
| 2025-05-19 | 57.78 | $35.72 | 11720 |
| 2025-05-16 | 56.48 | $35.53 | 21723 |
| 2025-05-15 | 54.01 | $35.18 | 10000 |
| 2025-05-14 | 48.00 | $34.43 | 14200 |
| 2025-05-13 | 49.39 | $34.60 | 8400 |
| 2025-05-12 | 51.04 | $34.80 | 12829 |
| 2025-05-09 | 52.54 | $34.98 | 9839 |
| 2025-05-08 | 52.54 | $34.98 | 5000 |
| 2025-05-07 | 54.90 | $35.27 | 25107 |
| 2025-05-06 | 53.95 | $35.13 | 129800 |
| 2025-05-05 | 53.82 | $35.11 | 12224 |
| 2025-05-02 | 53.76 | $35.10 | 15741 |
| 2025-05-01 | 51.24 | $34.70 | 15300 |
| 2025-04-30 | 52.88 | $34.94 | 9500 |
| 2025-04-29 | 50.89 | $34.62 | 2600 |
| 2025-04-28 | 49.63 | $34.42 | 6400 |
| 2025-04-25 | 48.37 | $34.22 | 5600 |
| 2025-04-24 | 49.19 | $34.36 | 8528 |
| 2025-04-23 | 48.36 | $34.22 | 7700 |
| 2025-04-22 | 48.73 | $34.29 | 8902 |
| 2025-04-21 | 44.04 | $33.50 | 25845 |
| 2025-04-17 | 48.12 | $34.27 | 18600 |
| 2025-04-16 | 46.97 | $34.08 | 18800 |
| 2025-04-15 | 48.81 | $34.42 | 15646 |
| 2025-04-14 | 48.75 | $34.41 | 2338 |
| 2025-04-11 | 46.35 | $33.98 | 5700 |
| 2025-04-10 | 43.17 | $33.44 | 39400 |
| 2025-04-09 | 46.00 | $34.03 | 20903 |
| 2025-04-08 | 31.72 | $32.05 | 27743 |
| 2025-04-07 | 32.29 | $32.19 | 34639 |
| 2025-04-04 | 33.78 | $32.55 | 126946 |
| 2025-04-03 | 47.77 | $34.95 | 28200 |
| 2025-04-02 | 57.13 | $35.95 | 28900 |
| 2025-04-01 | 54.68 | $35.66 | 11500 |
| 2025-03-31 | 53.64 | $35.54 | 15600 |
| 2025-03-28 | 49.81 | $35.12 | 1210 |
| 2025-03-27 | 53.19 | $35.46 | 1400 |
| 2025-03-26 | 54.22 | $35.56 | 7802 |
| 2025-03-25 | 53.71 | $35.50 | 8630 |
| 2025-03-24 | 53.71 | $35.50 | 4038 |
| 2025-03-21 | 47.86 | $34.83 | 2500 |
| 2025-03-20 | 49.82 | $35.05 | 2500 |
| 2025-03-19 | 50.45 | $35.12 | 1600 |
| 2025-03-18 | 47.59 | $34.80 | 4038 |
| 2025-03-17 | 49.45 | $35.02 | 536 |
| 2025-03-14 | 44.16 | $34.46 | 2300 |
| 2025-03-13 | 37.51 | $33.86 | 5600 |
| 2025-03-12 | 39.76 | $34.16 | 12000 |
| 2025-03-11 | 40.69 | $34.28 | 4834 |
| 2025-03-10 | 42.74 | $34.54 | 1933 |
| 2025-03-07 | 46.61 | $34.99 | 1642 |
| 2025-03-06 | 46.97 | $35.03 | 12625 |
| 2025-03-05 | 52.98 | $35.65 | 3900 |
| 2025-03-04 | 50.45 | $35.39 | 4200 |
| 2025-03-03 | 59.29 | $36.15 | 11707 |
| 2025-02-28 | 61.45 | $36.31 | 900 |
| 2025-02-27 | 54.24 | $35.58 | 7700 |
| 2025-02-26 | 52.27 | $35.41 | 3016 |
| 2025-02-25 | 54.09 | $35.55 | 1233 |
| 2025-02-24 | 51.69 | $35.34 | 2048 |
| 2025-02-21 | 49.79 | $35.18 | 500 |
| 2025-02-20 | 55.07 | $35.59 | 2613 |
| 2025-02-19 | 59.14 | $35.87 | 325 |
| 2025-02-18 | 57.43 | $35.71 | 4600 |
| 2025-02-14 | 56.79 | $35.65 | 2422 |
| 2025-02-13 | 60.56 | $35.91 | 640 |
| 2025-02-12 | 54.87 | $35.39 | 3300 |
| 2025-02-11 | 58.41 | $35.62 | 1700 |
| 2025-02-10 | 58.18 | $35.60 | 3600 |
| 2025-02-07 | 57.42 | $35.53 | 12600 |
| 2025-02-06 | 59.32 | $35.66 | 2800 |
| 2025-02-05 | 60.34 | $35.73 | 7206 |
| 2025-02-04 | 56.26 | $35.33 | 2632 |
| 2025-02-03 | 57.38 | $35.41 | 1429 |
| 2025-01-31 | 55.48 | $35.23 | 1300 |
| 2025-01-30 | 60.00 | $35.55 | 503 |
| 2025-01-29 | 56.19 | $35.19 | 1131 |
| 2025-01-28 | 58.09 | $35.32 | 1530 |
| 2025-01-27 | 57.56 | $35.27 | 900 |
| 2025-01-24 | 58.39 | $35.33 | 6206 |
| 2025-01-23 | 57.62 | $35.25 | 2530 |
| 2025-01-22 | 56.95 | $35.18 | 1415 |
| 2025-01-21 | 60.03 | $35.42 | 4541 |
| 2025-01-17 | 57.19 | $35.11 | 1300 |
| 2025-01-16 | 55.64 | $34.95 | 3919 |
| 2025-01-15 | 51.14 | $34.52 | 5702 |
| 2025-01-14 | 48.11 | $34.26 | 1700 |
| 2025-01-13 | 43.22 | $33.88 | 4436 |
| 2025-01-10 | 39.52 | $33.62 | 5500 |
| 2025-01-08 | 44.27 | $34.07 | 30417 |
| 2025-01-07 | 39.35 | $33.75 | 2400 |
| 2025-01-06 | 38.87 | $33.72 | 8800 |
| 2025-01-03 | 42.61 | $34.07 | 3000 |
| 2025-01-02 | 38.94 | $33.84 | 3600 |
| 2024-12-31 | 39.36 | $33.88 | 1830 |
| 2024-12-30 | 39.36 | $33.88 | 4127 |
| 2024-12-27 | 41.45 | $34.09 | 9500 |
| 2024-12-26 | 44.22 | $34.35 | 2600 |
| 2024-12-24 | 44.22 | $34.35 | 2800 |
| 2024-12-23 | 40.20 | $34.06 | 10600 |
| 2024-12-20 | 39.48 | $34.01 | 2600 |
| 2024-12-19 | 33.76 | $33.63 | 304 |
| 2024-12-18 | 34.17 | $33.68 | 1244 |
| 2024-12-17 | 41.99 | $34.50 | 1000 |
| 2024-12-16 | 45.36 | $34.78 | 1700 |
| 2024-12-13 | 45.98 | $34.83 | 800 |
| 2024-12-12 | 47.86 | $34.98 | 700 |
| 2024-12-11 | 49.66 | $35.12 | 1632 |
| 2024-12-10 | 48.75 | $35.05 | 500 |
| 2024-12-09 | 48.49 | $35.03 | 2701 |
| 2024-12-06 | 60.13 | $35.85 | 7000 |
| 2024-12-05 | 62.02 | $35.96 | 5838 |
| 2024-12-04 | 62.53 | $35.99 | 1348 |
| 2024-12-03 | 62.34 | $35.97 | 101011 |
| 2024-12-02 | 64.26 | $36.09 | 11400 |
| 2024-11-29 | 71.01 | $36.48 | 517 |
| 2024-11-27 | 70.25 | $36.38 | 5000 |
| 2024-11-26 | 71.86 | $36.47 | 1119 |
| 2024-11-25 | 69.81 | $36.19 | 4300 |
| 2024-11-22 | 71.04 | $36.26 | 1815 |
| 2024-11-21 | 69.20 | $36.01 | 3100 |
| 2024-11-20 | 65.26 | $35.54 | 1700 |
| 2024-11-19 | 64.52 | $35.46 | 1604 |
| 2024-11-18 | 64.43 | $35.45 | 1001 |
| 2024-11-15 | 63.29 | $35.32 | 800 |
| 2024-11-14 | 64.35 | $35.39 | 1900 |
| 2024-11-13 | 72.20 | $35.87 | 1100 |
| 2024-11-12 | 73.26 | $35.93 | 7343 |
| 2024-11-11 | 74.12 | $35.98 | 1800 |
| 2024-11-08 | 73.16 | $35.82 | 400 |
| 2024-11-07 | 69.54 | $35.28 | 3904 |
| 2024-11-06 | 71.75 | $35.41 | 1107 |
| 2024-11-05 | 62.49 | $34.35 | 14502 |
| 2024-11-04 | 55.87 | $33.84 | 3114 |
| 2024-11-01 | 54.99 | $33.78 | 3900 |
| 2024-10-31 | 56.06 | $33.84 | 3600 |
| 2024-10-30 | 63.05 | $34.20 | 6000 |
| 2024-10-29 | 62.69 | $34.17 | 6800 |
| 2024-10-28 | 61.96 | $34.11 | 2200 |
| 2024-10-25 | 61.01 | $34.03 | 2600 |
| 2024-10-24 | 66.14 | $34.29 | 2210 |
| 2024-10-23 | 65.28 | $34.21 | 818 |
| 2024-10-22 | 65.18 | $34.20 | 1500 |
| 2024-10-21 | 67.09 | $34.30 | 14200 |
| 2024-10-18 | 71.68 | $34.53 | 700 |
| 2024-10-17 | 71.60 | $34.52 | 900 |
| 2024-10-16 | 70.32 | $34.36 | 15100 |
| 2024-10-15 | 68.29 | $34.12 | 2000 |
| 2024-10-14 | 68.20 | $34.11 | 2315 |
| 2024-10-11 | 65.72 | $33.83 | 121 |
| 2024-10-10 | 61.66 | $33.43 | 2329 |
| 2024-10-09 | 64.56 | $33.59 | 1346 |
| 2024-10-08 | 61.32 | $33.29 | 14844 |
| 2024-10-07 | 57.62 | $32.99 | 5125 |
| 2024-10-04 | 65.10 | $33.37 | 1500 |
| 2024-10-03 | 61.48 | $33.08 | 400 |
| 2024-10-02 | 64.55 | $33.22 | 2331 |
| 2024-10-01 | 63.56 | $33.14 | 3800 |
| 2024-09-30 | 63.77 | $33.15 | 900 |
| 2024-09-27 | 62.59 | $33.05 | 1600 |
| 2024-09-26 | 62.59 | $33.05 | 2700 |
| 2024-09-25 | 62.77 | $33.06 | 1800 |
| 2024-09-24 | 62.95 | $33.07 | 2023 |
| 2024-09-23 | 65.04 | $33.19 | 2500 |
| 2024-09-20 | 63.41 | $33.02 | 1200 |
| 2024-09-19 | 63.31 | $33.01 | 11900 |
| 2024-09-18 | 60.14 | $32.69 | 731 |
| 2024-09-17 | 63.56 | $32.90 | 1047 |
| 2024-09-16 | 64.06 | $32.93 | 4601 |
| 2024-09-13 | 61.70 | $32.68 | 25300 |
| 2024-09-12 | 59.26 | $32.44 | 3110 |
| 2024-09-11 | 56.76 | $32.21 | 3000 |
| 2024-09-10 | 56.65 | $32.20 | 79000 |
| 2024-09-09 | 57.62 | $32.27 | 2100 |
| 2024-09-06 | 53.13 | $31.86 | 4000 |
| 2024-09-05 | 58.92 | $32.26 | 2708 |
| 2024-09-04 | 65.34 | $32.64 | 2436 |
| 2024-09-03 | 65.06 | $32.61 | 2900 |
| 2024-08-30 | 70.19 | $32.89 | 2000 |
| 2024-08-29 | 67.68 | $32.60 | 2032 |
| 2024-08-28 | 66.58 | $32.48 | 1146 |
| 2024-08-27 | 66.03 | $32.42 | 5312 |
| 2024-08-26 | 64.92 | $32.30 | 1100 |
| 2024-08-23 | 65.60 | $32.34 | 3835 |
| 2024-08-22 | 63.24 | $32.08 | 2943 |
| 2024-08-21 | 63.40 | $32.09 | 14144 |
| 2024-08-20 | 61.09 | $31.84 | 600 |
| 2024-08-19 | 62.13 | $31.91 | 8800 |
| 2024-08-16 | 60.09 | $31.69 | 5225 |
| 2024-08-15 | 59.53 | $31.63 | 2600 |
| 2024-08-14 | 56.19 | $31.29 | 1500 |
| 2024-08-13 | 53.96 | $31.08 | 2900 |
| 2024-08-12 | 51.86 | $30.89 | 6200 |
| 2024-08-09 | 53.20 | $31.00 | 1626 |
| 2024-08-08 | 51.13 | $30.81 | 2645 |
| 2024-08-07 | 46.00 | $30.38 | 4834 |
| 2024-08-06 | 47.20 | $30.49 | 19829 |
| 2024-08-05 | 42.24 | $30.11 | 25100 |
| 2024-08-02 | 51.57 | $30.88 | 11205 |
| 2024-08-01 | 59.52 | $31.37 | 1300 |
| 2024-07-31 | 62.12 | $31.51 | 1000 |
| 2024-07-30 | 61.20 | $31.43 | 1000 |
| 2024-07-29 | 58.18 | $31.18 | 827 |
| 2024-07-26 | 56.91 | $31.08 | 103 |
| 2024-07-25 | 52.37 | $30.75 | 1721 |
| 2024-07-24 | 52.22 | $30.74 | 730 |
| 2024-07-23 | 60.44 | $31.21 | 3031 |
| 2024-07-22 | 60.82 | $31.23 | 4617 |
| 2024-07-19 | 56.46 | $30.90 | 1500 |
| 2024-07-18 | 62.47 | $31.20 | 3600 |
| 2024-07-17 | 67.48 | $31.42 | 600 |
| 2024-07-16 | 69.15 | $31.49 | 1133 |
| 2024-07-15 | 63.64 | $31.04 | 408 |
| 2024-07-12 | 61.91 | $30.92 | 6812 |
| 2024-07-11 | 59.32 | $30.75 | 200 |
| 2024-07-10 | 56.14 | $30.56 | 5030 |
| 2024-07-09 | 52.23 | $30.35 | 900 |
| 2024-07-08 | 53.30 | $30.40 | 3900 |
| 2024-07-05 | 52.93 | $30.38 | 1200 |
| 2024-07-03 | 51.48 | $30.30 | 2139 |
| 2024-07-02 | 51.48 | $30.30 | 3700 |
| 2024-07-01 | 48.42 | $30.13 | 6344 |
| 2024-06-28 | 50.93 | $30.27 | 4000 |
| 2024-06-27 | 52.60 | $30.36 | 2700 |
| 2024-06-26 | 54.09 | $30.44 | 2520 |
| 2024-06-25 | 57.18 | $30.60 | 1135 |
| 2024-06-24 | 62.01 | $30.83 | 1900 |
| 2024-06-21 | 59.61 | $30.66 | 7200 |
| 2024-06-20 | 60.68 | $30.71 | 2124 |
| 2024-06-18 | 60.00 | $30.66 | 3840 |
| 2024-06-17 | 57.48 | $30.48 | 2906 |
| 2024-06-14 | 51.51 | $30.11 | 802 |
| 2024-06-13 | 54.66 | $30.27 | 2921 |
| 2024-06-12 | 55.06 | $30.29 | 103 |
| 2024-06-11 | 52.24 | $30.12 | 500 |
| 2024-06-10 | 55.14 | $30.27 | 4805 |
| 2024-06-07 | 54.67 | $30.24 | 1100 |
| 2024-06-06 | 53.89 | $30.19 | 1605 |
| 2024-06-05 | 55.33 | $30.27 | 1738 |
| 2024-06-04 | 52.77 | $30.10 | 1008 |
| 2024-06-03 | 52.47 | $30.08 | 1900 |
| 2024-05-31 | 55.71 | $30.27 | 1900 |
| 2024-05-30 | 50.52 | $29.93 | 4100 |
| 2024-05-29 | 46.49 | $29.70 | 1800 |
| 2024-05-28 | 49.48 | $29.88 | 4212 |
| 2024-05-24 | 57.06 | $30.27 | 3000 |
| 2024-05-23 | 54.69 | $30.13 | 10646 |
| 2024-05-22 | 62.12 | $30.45 | 2715 |
| 2024-05-21 | 61.65 | $30.42 | 2002 |
| 2024-05-20 | 61.50 | $30.41 | 200 |
| 2024-05-17 | 64.36 | $30.53 | 500 |
| 2024-05-16 | 62.86 | $30.42 | 2000 |
| 2024-05-15 | 61.74 | $30.34 | 5704 |
| 2024-05-14 | 59.28 | $30.17 | 746 |
| 2024-05-13 | 58.68 | $30.13 | 5619 |
| 2024-05-10 | 62.83 | $30.32 | 1700 |
| 2024-05-09 | 61.61 | $30.23 | 700 |
| 2024-05-08 | 57.81 | $29.97 | 11612 |
| 2024-05-07 | 57.81 | $29.97 | 1000 |
| 2024-05-06 | 54.36 | $29.75 | 4200 |
| 2024-05-03 | 49.16 | $29.46 | 3507 |
| 2024-05-02 | 45.05 | $29.26 | 7508 |
| 2024-05-01 | 43.76 | $29.20 | 2330 |
| 2024-04-30 | 44.76 | $29.26 | 1523 |
| 2024-04-29 | 50.42 | $29.57 | 2621 |
| 2024-04-26 | 50.04 | $29.55 | 923 |
| 2024-04-25 | 50.79 | $29.59 | 1213 |
| 2024-04-24 | 52.68 | $29.69 | 2300 |
| 2024-04-23 | 50.58 | $29.57 | 1300 |
| 2024-04-22 | 46.46 | $29.35 | 2100 |
| 2024-04-19 | 43.62 | $29.21 | 200 |
| 2024-04-18 | 41.29 | $29.10 | 2321 |
| 2024-04-17 | 42.82 | $29.20 | 1909 |
| 2024-04-16 | 43.43 | $29.24 | 1920 |
| 2024-04-15 | 43.04 | $29.22 | 2310 |
| 2024-04-12 | 46.18 | $29.43 | 1308 |
| 2024-04-11 | 51.07 | $29.72 | 3731 |
| 2024-04-10 | 52.90 | $29.82 | 5329 |
| 2024-04-09 | 56.98 | $30.03 | 4718 |
| 2024-04-08 | 59.47 | $30.15 | 2800 |
| 2024-04-05 | 61.16 | $30.23 | 5141 |
| 2024-04-04 | 56.12 | $29.89 | 4911 |
| 2024-04-03 | 64.28 | $30.24 | 4400 |
| 2024-04-02 | 63.12 | $30.16 | 1301 |
| 2024-04-01 | 68.13 | $30.35 | 8927 |
| 2024-03-28 | 74.33 | $30.56 | 812 |
| 2024-03-27 | 73.57 | $30.49 | 800 |
| 2024-03-26 | 69.38 | $30.15 | 3400 |
| 2024-03-25 | 69.10 | $30.13 | 2023 |
| 2024-03-22 | 74.14 | $30.29 | 1438 |
| 2024-03-21 | 78.21 | $30.41 | 2417 |
| 2024-03-20 | 77.11 | $30.30 | 4800 |
| 2024-03-19 | 75.41 | $30.14 | 3800 |
| 2024-03-18 | 72.22 | $29.88 | 5112 |
| 2024-03-15 | 71.54 | $29.83 | 1037 |
| 2024-03-14 | 71.88 | $29.84 | 6032 |
| 2024-03-13 | 73.83 | $29.90 | 2714 |
| 2024-03-12 | 73.60 | $29.88 | 2900 |
| 2024-03-11 | 71.23 | $29.68 | 200 |
| 2024-03-08 | 72.78 | $29.73 | 1500 |
| 2024-03-07 | 75.93 | $29.83 | 4719 |
| 2024-03-06 | 74.23 | $29.67 | 5547 |
| 2024-03-05 | 72.39 | $29.51 | 55633 |
| 2024-03-04 | 76.97 | $29.65 | 1200 |
| 2024-03-01 | 76.56 | $29.61 | 5400 |
| 2024-02-29 | 75.97 | $29.55 | 7100 |
| 2024-02-28 | 75.87 | $29.54 | 2626 |
| 2024-02-27 | 74.49 | $29.40 | 3700 |
| 2024-02-26 | 74.40 | $29.39 | 2200 |
| 2024-02-23 | 74.20 | $29.37 | 43643 |
| 2024-02-22 | 72.35 | $29.18 | 5003 |
| 2024-02-21 | 67.57 | $28.77 | 24400 |
| 2024-02-20 | 65.93 | $28.65 | 21900 |
| 2024-02-16 | 67.83 | $28.72 | 6700 |
| 2024-02-15 | 70.02 | $28.80 | 11641 |
| 2024-02-14 | 66.13 | $28.50 | 4406 |
| 2024-02-13 | 62.07 | $28.24 | 4700 |
| 2024-02-12 | 66.12 | $28.38 | 15300 |
| 2024-02-09 | 67.01 | $28.41 | 3800 |
| 2024-02-08 | 65.85 | $28.33 | 4923 |
| 2024-02-07 | 69.64 | $28.46 | 59700 |
| 2024-02-06 | 66.85 | $28.26 | 2205 |
| 2024-02-05 | 65.65 | $28.18 | 5100 |
| 2024-02-02 | 68.29 | $28.27 | 9000 |
| 2024-02-01 | 66.89 | $28.17 | 15413 |
| 2024-01-31 | 64.65 | $28.02 | 14716 |
| 2024-01-30 | 71.36 | $28.24 | 3300 |
| 2024-01-29 | 68.70 | $28.05 | 7642 |
| 2024-01-26 | 67.17 | $27.95 | 23942 |
| 2024-01-25 | 66.55 | $27.91 | 16700 |
| 2024-01-24 | 66.55 | $27.91 | 7900 |
| 2024-01-23 | 68.00 | $27.96 | 2620 |
| 2024-01-22 | 67.86 | $27.95 | 36042 |
| 2024-01-19 | 65.70 | $27.79 | 6440 |
| 2024-01-18 | 63.50 | $27.64 | 12024 |
| 2024-01-17 | 59.21 | $27.38 | 17541 |
| 2024-01-16 | 61.59 | $27.47 | 6608 |
| 2024-01-12 | 61.59 | $27.47 | 5509 |
| 2024-01-11 | 60.48 | $27.40 | 17500 |
| 2024-01-10 | 60.16 | $27.38 | 5000 |
| 2024-01-09 | 56.01 | $27.13 | 2831 |
| 2024-01-08 | 57.84 | $27.21 | 6300 |
| 2024-01-05 | 54.09 | $27.00 | 3400 |
| 2024-01-04 | 54.09 | $27.00 | 4014 |
| 2024-01-03 | 53.92 | $26.99 | 4800 |
| 2024-01-02 | 58.85 | $27.22 | 14737 |
| 2023-12-29 | 61.40 | $27.33 | 5842 |
| 2023-12-28 | 60.96 | $27.30 | 24900 |
| 2023-12-27 | 60.82 | $27.29 | 93335 |
| 2023-12-26 | 60.28 | $27.25 | 5520 |
| 2023-12-22 | 59.34 | $27.18 | 24300 |
| 2023-12-21 | 59.53 | $27.19 | 8800 |
| 2023-12-20 | 56.46 | $26.96 | 12900 |
| 2023-12-19 | 64.08 | $27.34 | 22726 |
| 2023-12-18 | 63.21 | $27.27 | 21502 |
| 2023-12-15 | 60.49 | $27.06 | 98932 |
| 2023-12-14 | 64.60 | $27.25 | 2031 |
| 2023-12-13 | 73.61 | $27.61 | 2447 |
| 2023-12-12 | 71.05 | $27.37 | 38721 |
| 2023-12-11 | 68.91 | $27.19 | 11847 |
| 2023-12-08 | 64.93 | $26.90 | 2948 |
| 2023-12-07 | 64.48 | $26.87 | 5500 |
| 2023-12-06 | 64.48 | $26.87 | 13702 |
| 2023-12-05 | 64.98 | $26.89 | 11800 |
| 2023-12-04 | 70.12 | $27.09 | 19828 |
| 2023-12-01 | 69.43 | $27.03 | 811 |
| 2023-11-30 | 67.15 | $26.84 | 34300 |
| 2023-11-29 | 63.01 | $26.54 | 8003 |
| 2023-11-28 | 65.36 | $26.63 | 5300 |
| 2023-11-27 | 70.34 | $26.81 | 13924 |
| 2023-11-24 | 71.49 | $26.85 | 11214 |
| 2023-11-22 | 70.92 | $26.80 | 7000 |
| 2023-11-21 | 69.31 | $26.66 | 11815 |
| 2023-11-20 | 68.23 | $26.57 | 9739 |
| 2023-11-17 | 67.50 | $26.51 | 4600 |
| 2023-11-16 | 67.15 | $26.48 | 10128 |
| 2023-11-15 | 66.21 | $26.40 | 8525 |
| 2023-11-14 | 68.53 | $26.50 | 9900 |
| 2023-11-13 | 64.91 | $26.19 | 1700 |
| 2023-11-10 | 64.41 | $26.15 | 6814 |
| 2023-11-09 | 60.22 | $25.84 | 21601 |
| 2023-11-08 | 60.66 | $25.86 | 5700 |
| 2023-11-07 | 60.39 | $25.84 | 10038 |
| 2023-11-06 | 59.86 | $25.80 | 14800 |
| 2023-11-03 | 59.60 | $25.78 | 13408 |
| 2023-11-02 | 54.49 | $25.41 | 8400 |
| 2023-11-01 | 48.45 | $25.05 | 224600 |
| 2023-10-31 | 45.40 | $24.89 | 3400 |
| 2023-10-30 | 41.92 | $24.72 | 2312 |
| 2023-10-27 | 36.50 | $24.48 | 60136 |
| 2023-10-26 | 39.73 | $24.70 | 1833 |
| 2023-10-25 | 39.73 | $24.70 | 6643 |
| 2023-10-24 | 40.02 | $24.72 | 4400 |
| 2023-10-23 | 37.18 | $24.59 | 14314 |
| 2023-10-20 | 39.36 | $24.75 | 8207 |
| 2023-10-19 | 42.14 | $24.94 | 4100 |
| 2023-10-18 | 45.87 | $25.17 | 7509 |
| 2023-10-17 | 50.48 | $25.42 | 7000 |
| 2023-10-16 | 48.31 | $25.31 | 193412 |
| 2023-10-13 | 42.42 | $25.04 | 18800 |
| 2023-10-12 | 42.19 | $25.03 | 3025 |
| 2023-10-11 | 47.05 | $25.30 | 15712 |
| 2023-10-10 | 46.40 | $25.27 | 15417 |
| 2023-10-09 | 43.54 | $25.14 | 4636 |
| 2023-10-06 | 39.78 | $24.98 | 14137 |
| 2023-10-05 | 37.30 | $24.88 | 3209 |
| 2023-10-04 | 36.81 | $24.86 | 9500 |
| 2023-10-03 | 29.41 | $24.58 | 2604 |
| 2023-10-02 | 31.81 | $24.77 | 4145 |
| 2023-09-29 | 34.48 | $24.96 | 528 |
| 2023-09-28 | 37.30 | $25.14 | 1300 |
| 2023-09-27 | 33.27 | $25.00 | 12820 |
| 2023-09-26 | 34.47 | $25.08 | 6400 |
| 2023-09-25 | 39.97 | $25.40 | 3400 |
| 2023-09-22 | 39.69 | $25.39 | 2511 |
| 2023-09-21 | 40.98 | $25.46 | 7500 |
| 2023-09-20 | 49.03 | $25.83 | 5048 |
| 2023-09-19 | 48.51 | $25.81 | 4619 |
| 2023-09-18 | 48.98 | $25.83 | 3036 |
| 2023-09-15 | 48.02 | $25.79 | 1500 |
| 2023-09-14 | 52.49 | $25.98 | 500 |
| 2023-09-13 | 47.34 | $25.77 | 500 |
| 2023-09-12 | 47.57 | $25.78 | 2612 |
| 2023-09-11 | 48.25 | $25.81 | 4300 |
| 2023-09-08 | 46.56 | $25.74 | 2500 |
| 2023-09-07 | 46.56 | $25.74 | 7704 |
| 2023-09-06 | 44.21 | $25.64 | 4207 |
| 2023-09-05 | 44.77 | $25.67 | 1913 |
| 2023-09-01 | 51.85 | $26.01 | 3740 |
| 2023-08-31 | 50.32 | $25.94 | 4027 |
| 2023-08-30 | 53.08 | $26.06 | 1800 |
| 2023-08-29 | 51.39 | $25.98 | 10429 |
| 2023-08-28 | 47.82 | $25.82 | 811 |
| 2023-08-25 | 45.69 | $25.73 | 2428 |
| 2023-08-24 | 41.40 | $25.56 | 9100 |
| 2023-08-23 | 44.97 | $25.74 | 7600 |
| 2023-08-22 | 39.46 | $25.54 | 7922 |
| 2023-08-21 | 39.83 | $25.56 | 2528 |
| 2023-08-18 | 39.83 | $25.56 | 3316 |
| 2023-08-17 | 37.39 | $25.47 | 5200 |
| 2023-08-16 | 43.34 | $25.79 | 24800 |
| 2023-08-15 | 44.39 | $25.84 | 2321 |
| 2023-08-14 | 49.90 | $26.08 | 3335 |
| 2023-08-11 | 47.85 | $26.00 | 1200 |
| 2023-08-10 | 46.55 | $25.95 | 27919 |
| 2023-08-09 | 47.91 | $26.01 | 6100 |
| 2023-08-08 | 47.18 | $25.98 | 3700 |
| 2023-08-07 | 50.08 | $26.11 | 206500 |
| 2023-08-04 | 43.19 | $25.84 | 9611 |
| 2023-08-03 | 49.43 | $26.10 | 21600 |
| 2023-08-02 | 51.04 | $26.16 | 2700 |
| 2023-08-01 | 52.12 | $26.20 | 8513 |
| 2023-07-31 | 52.65 | $26.22 | 5500 |
| 2023-07-28 | 52.91 | $26.23 | 41828 |
| 2023-07-27 | 51.80 | $26.18 | 4539 |
| 2023-07-26 | 60.77 | $26.51 | 8700 |
| 2023-07-25 | 62.65 | $26.57 | 4900 |
| 2023-07-24 | 64.21 | $26.62 | 9500 |
| 2023-07-21 | 63.34 | $26.57 | 6909 |
| 2023-07-20 | 62.65 | $26.53 | 8600 |
| 2023-07-19 | 59.77 | $26.37 | 16330 |
| 2023-07-18 | 58.03 | $26.28 | 30300 |
| 2023-07-17 | 57.45 | $26.25 | 7346 |
| 2023-07-14 | 55.51 | $26.15 | 13100 |
| 2023-07-13 | 56.24 | $26.18 | 7309 |
| 2023-07-12 | 59.48 | $26.31 | 3000 |
| 2023-07-11 | 58.78 | $26.27 | 2900 |
| 2023-07-10 | 56.49 | $26.14 | 11000 |
| 2023-07-07 | 54.44 | $26.03 | 80100 |
| 2023-07-06 | 56.03 | $26.10 | 922 |
| 2023-07-05 | 58.83 | $26.22 | 93021 |
| 2023-07-03 | 63.07 | $26.39 | 3100 |
| 2023-06-30 | 63.32 | $26.40 | 9741 |
| 2023-06-29 | 59.25 | $26.14 | 4900 |
| 2023-06-28 | 55.66 | $25.94 | 2500 |
| 2023-06-27 | 57.84 | $26.03 | 7337 |
| 2023-06-26 | 56.03 | $25.93 | 6700 |
| 2023-06-23 | 53.95 | $25.82 | 5210 |
| 2023-06-22 | 56.97 | $25.95 | 5500 |
| 2023-06-21 | 57.20 | $25.96 | 3637 |
| 2023-06-20 | 55.10 | $25.84 | 7437 |
| 2023-06-16 | 59.25 | $26.02 | 53630 |
| 2023-06-15 | 58.59 | $25.98 | 250700 |
| 2023-06-14 | 53.61 | $25.70 | 3200 |
| 2023-06-13 | 55.19 | $25.77 | 5028 |
| 2023-06-12 | 52.54 | $25.63 | 1000 |
| 2023-06-09 | 51.17 | $25.56 | 10000 |
| 2023-06-08 | 51.37 | $25.57 | 13400 |
| 2023-06-07 | 48.68 | $25.43 | 29200 |
| 2023-06-06 | 46.68 | $25.33 | 19800 |
| 2023-06-05 | 47.03 | $25.35 | 119334 |
| 2023-06-02 | 48.76 | $25.45 | 4935 |
| 2023-06-01 | 37.93 | $24.95 | 9400 |
| 2023-05-31 | 33.10 | $24.77 | 16744 |
| 2023-05-30 | 34.81 | $24.89 | 108930 |
| 2023-05-26 | 36.62 | $25.01 | 7300 |
| 2023-05-25 | 36.10 | $24.99 | 6827 |
| 2023-05-24 | 37.57 | $25.09 | 7833 |
| 2023-05-23 | 40.23 | $25.26 | 2000 |
| 2023-05-22 | 45.65 | $25.56 | 105549 |
| 2023-05-19 | 47.89 | $25.67 | 8500 |
| 2023-05-18 | 47.22 | $25.64 | 4800 |
| 2023-05-17 | 47.41 | $25.65 | 3422 |
| 2023-05-16 | 46.58 | $25.61 | 1600 |
| 2023-05-15 | 51.42 | $25.86 | 3800 |
| 2023-05-12 | 52.45 | $25.91 | 6000 |
| 2023-05-11 | 51.52 | $25.86 | 13024 |
| 2023-05-10 | 53.71 | $25.97 | 7300 |
| 2023-05-09 | 53.37 | $25.95 | 20600 |
| 2023-05-08 | 54.13 | $25.99 | 26043 |
| 2023-05-05 | 54.87 | $26.03 | 4300 |
| 2023-05-04 | 50.70 | $25.77 | 6135 |
| 2023-05-03 | 52.29 | $25.86 | 3140 |
| 2023-05-02 | 54.45 | $25.98 | 6840 |
| 2023-05-01 | 57.46 | $26.14 | 3900 |
| 2023-04-28 | 54.63 | $25.95 | 4800 |
| 2023-04-27 | 53.55 | $25.88 | 4600 |
| 2023-04-26 | 47.99 | $25.55 | 5000 |
| 2023-04-25 | 53.52 | $25.85 | 19100 |
| 2023-04-24 | 56.62 | $26.00 | 745 |
| 2023-04-21 | 56.62 | $26.00 | 701 |
| 2023-04-20 | 57.02 | $26.02 | 2200 |
| 2023-04-19 | 55.84 | $25.94 | 1800 |
| 2023-04-18 | 56.02 | $25.95 | 1824 |
| 2023-04-17 | 55.89 | $25.94 | 3300 |
| 2023-04-14 | 53.26 | $25.75 | 17300 |
| 2023-04-13 | 56.63 | $25.95 | 4204 |
| 2023-04-12 | 55.01 | $25.83 | 5411 |
| 2023-04-11 | 54.88 | $25.82 | 3836 |
| 2023-04-10 | 53.97 | $25.75 | 46405 |
| 2023-04-06 | 53.46 | $25.71 | 3204 |
| 2023-04-05 | 52.59 | $25.64 | 4100 |
| 2023-04-04 | 50.58 | $25.48 | 4200 |
| 2023-04-03 | 53.54 | $25.70 | 49300 |
| 2023-03-31 | 51.71 | $25.55 | 1918 |
| 2023-03-30 | 48.76 | $25.32 | 1400 |
| 2023-03-29 | 47.17 | $25.20 | 3900 |
| 2023-03-28 | 44.85 | $25.03 | 2811 |
| 2023-03-27 | 43.47 | $24.93 | 1900 |
| 2023-03-24 | 41.08 | $24.76 | 3000 |
| 2023-03-23 | 37.55 | $24.52 | 900 |
| 2023-03-22 | 39.42 | $24.72 | 533 |
| 2023-03-21 | 43.89 | $25.15 | 10738 |
| 2023-03-20 | 41.55 | $24.99 | 947 |
| 2023-03-17 | 34.57 | $24.56 | 8300 |
| 2023-03-16 | 39.23 | $25.01 | 5022 |
| 2023-03-15 | 33.56 | $24.71 | 3700 |
| 2023-03-14 | 36.35 | $24.97 | 400 |
| 2023-03-13 | 29.73 | $24.66 | 2626 |
| 2023-03-10 | 31.76 | $24.86 | 4324 |
| 2023-03-09 | 34.43 | $25.10 | 8700 |
| 2023-03-08 | 38.68 | $25.43 | 4637 |
| 2023-03-07 | 40.86 | $25.58 | 4000 |
| 2023-03-06 | 46.50 | $25.92 | 39309 |
| 2023-03-03 | 46.50 | $25.92 | 3500 |
| 2023-03-02 | 44.04 | $25.80 | 1500 |
| 2023-03-01 | 42.79 | $25.74 | 2100 |
| 2023-02-28 | 44.03 | $25.82 | 4800 |
| 2023-02-27 | 45.78 | $25.93 | 6800 |
| 2023-02-24 | 45.93 | $25.94 | 2013 |
| 2023-02-23 | 46.85 | $26.00 | 3400 |
| 2023-02-22 | 46.85 | $26.00 | 6709 |
| 2023-02-21 | 47.42 | $26.04 | 2500 |
| 2023-02-17 | 52.40 | $26.37 | 114300 |
| 2023-02-16 | 48.67 | $26.13 | 3400 |
| 2023-02-15 | 49.59 | $26.19 | 2800 |
| 2023-02-14 | 48.35 | $26.11 | 5502 |
| 2023-02-13 | 52.49 | $26.38 | 3500 |
| 2023-02-10 | 50.09 | $26.22 | 31718 |
| 2023-02-09 | 45.68 | $25.95 | 49020 |
| 2023-02-08 | 48.23 | $26.12 | 11942 |
| 2023-02-07 | 50.43 | $26.26 | 115100 |
| 2023-02-06 | 48.51 | $26.14 | 5347 |
| 2023-02-03 | 47.39 | $26.07 | 40100 |
| 2023-02-02 | 47.23 | $26.06 | 4942 |
| 2023-02-01 | 49.62 | $26.23 | 4400 |
| 2023-01-31 | 52.42 | $26.42 | 1030 |
| 2023-01-30 | 47.69 | $26.10 | 3000 |
| 2023-01-27 | 47.53 | $26.09 | 1700 |
| 2023-01-26 | 49.77 | $26.25 | 1300 |
| 2023-01-25 | 48.48 | $26.16 | 3900 |
| 2023-01-24 | 46.88 | $26.05 | 1735 |
| 2023-01-23 | 45.27 | $25.94 | 2604 |
| 2023-01-20 | 44.55 | $25.89 | 2333 |
| 2023-01-19 | 42.22 | $25.73 | 7000 |
| 2023-01-18 | 44.09 | $25.90 | 12233 |
| 2023-01-17 | 50.02 | $26.38 | 3448 |
| 2023-01-13 | 52.11 | $26.53 | 10110 |
| 2023-01-12 | 50.94 | $26.44 | 600 |
| 2023-01-11 | 51.34 | $26.47 | 2717 |
| 2023-01-10 | 49.22 | $26.30 | 3400 |
| 2023-01-09 | 48.59 | $26.25 | 1000 |
| 2023-01-06 | 51.36 | $26.48 | 14700 |
| 2023-01-05 | 43.52 | $25.89 | 3100 |
| 2023-01-04 | 48.00 | $26.25 | 10213 |
| 2023-01-03 | 46.99 | $26.18 | 1249 |
| 2022-12-30 | 48.26 | $26.28 | 12400 |
| 2022-12-29 | 50.61 | $26.46 | 7846 |
| 2022-12-28 | 48.08 | $26.27 | 7531 |
| 2022-12-27 | 51.79 | $26.55 | 17835 |
| 2022-12-23 | 51.15 | $26.50 | 3400 |
| 2022-12-22 | 50.65 | $26.46 | 5522 |
| 2022-12-21 | 52.96 | $26.64 | 6200 |
| 2022-12-20 | 48.64 | $26.29 | 7600 |
| 2022-12-19 | 47.60 | $26.21 | 12729 |
| 2022-12-16 | 48.77 | $26.31 | 112100 |
| 2022-12-15 | 51.05 | $26.50 | 17223 |
| 2022-12-14 | 56.75 | $26.93 | 3236 |
| 2022-12-13 | 57.32 | $26.97 | 7333 |
| 2022-12-12 | 58.15 | $27.03 | 1900 |
| 2022-12-09 | 55.51 | $26.77 | 139800 |
| 2022-12-08 | 59.78 | $27.08 | 4200 |
| 2022-12-07 | 58.50 | $26.95 | 2700 |
| 2022-12-06 | 58.64 | $26.96 | 3748 |
| 2022-12-05 | 60.37 | $27.09 | 4235 |
| 2022-12-02 | 65.74 | $27.47 | 141600 |
| 2022-12-01 | 64.23 | $27.28 | 2400 |
| 2022-11-30 | 63.99 | $27.25 | 5145 |
| 2022-11-29 | 60.02 | $26.78 | 2000 |
| 2022-11-28 | 60.56 | $26.82 | 6700 |
| 2022-11-25 | 64.71 | $27.12 | 800 |
| 2022-11-23 | 63.02 | $26.91 | 1700 |
| 2022-11-22 | 62.37 | $26.83 | 6912 |
| 2022-11-21 | 60.39 | $26.59 | 10000 |
| 2022-11-18 | 58.94 | $26.42 | 1600 |
| 2022-11-17 | 55.95 | $26.09 | 2700 |
| 2022-11-16 | 55.95 | $26.09 | 4600 |
| 2022-11-15 | 53.94 | $25.87 | 21800 |
| 2022-11-14 | 54.37 | $25.91 | 18848 |
| 2022-11-11 | 55.10 | $25.98 | 4700 |
| 2022-11-10 | 59.78 | $26.41 | 14911 |
| 2022-11-09 | 55.24 | $25.87 | 2048 |
| 2022-11-08 | 58.37 | $26.14 | 12818 |
| 2022-11-07 | 57.44 | $26.03 | 11300 |
| 2022-11-04 | 55.72 | $25.83 | 29835 |
| 2022-11-03 | 54.51 | $25.69 | 7800 |
| 2022-11-02 | 54.81 | $25.72 | 3727 |
| 2022-11-01 | 58.24 | $26.05 | 25600 |
| 2022-10-31 | 58.66 | $26.09 | 12200 |
| 2022-10-28 | 58.76 | $26.10 | 10744 |
| 2022-10-27 | 53.85 | $25.45 | 2728 |
| 2022-10-26 | 52.10 | $25.24 | 8900 |
| 2022-10-25 | 51.43 | $25.16 | 9830 |
| 2022-10-24 | 49.60 | $24.94 | 6741 |
| 2022-10-21 | 46.73 | $24.61 | 7100 |
| 2022-10-20 | 43.30 | $24.24 | 12900 |
| 2022-10-19 | 45.96 | $24.59 | 7335 |
| 2022-10-18 | 46.98 | $24.72 | 626 |
| 2022-10-17 | 44.18 | $24.41 | 4624 |
| 2022-10-14 | 38.60 | $23.85 | 3942 |
| 2022-10-13 | 41.94 | $24.32 | 5500 |
| 2022-10-12 | 35.76 | $23.77 | 2800 |
| 2022-10-11 | 37.20 | $23.98 | 4103 |
| 2022-10-10 | 36.51 | $23.92 | 1500 |
| 2022-10-07 | 36.17 | $23.89 | 33922 |
| 2022-10-06 | 39.46 | $24.39 | 57003 |
| 2022-10-05 | 42.78 | $24.84 | 367200 |
| 2022-10-04 | 44.86 | $25.10 | 3509 |
| 2022-10-03 | 38.67 | $24.53 | 6300 |
| 2022-09-30 | 31.20 | $23.95 | 6600 |
| 2022-09-29 | 32.77 | $24.19 | 1432 |
| 2022-09-28 | 35.22 | $24.54 | 14300 |
| 2022-09-27 | 30.11 | $24.18 | 2700 |
| 2022-09-26 | 31.55 | $24.40 | 15100 |
| 2022-09-23 | 34.56 | $24.82 | 17409 |
| 2022-09-22 | 38.01 | $25.24 | 6935 |
| 2022-09-21 | 39.24 | $25.38 | 5200 |
| 2022-09-20 | 42.03 | $25.68 | 1815 |
| 2022-09-19 | 45.84 | $26.05 | 7508 |
| 2022-09-16 | 43.20 | $25.85 | 4500 |
| 2022-09-15 | 44.76 | $26.00 | 1420 |
| 2022-09-14 | 46.79 | $26.19 | 7000 |
| 2022-09-13 | 47.43 | $26.25 | 26600 |
| 2022-09-12 | 56.15 | $26.96 | 5629 |
| 2022-09-09 | 54.47 | $26.81 | 4707 |
| 2022-09-08 | 52.75 | $26.66 | 1540 |
| 2022-09-07 | 51.59 | $26.56 | 198200 |
| 2022-09-06 | 45.08 | $26.05 | 2438 |
| 2022-09-02 | 43.81 | $25.96 | 23500 |
| 2022-09-01 | 46.77 | $26.22 | 3900 |
| 2022-08-31 | 44.58 | $26.06 | 4200 |
| 2022-08-30 | 46.51 | $26.23 | 3909 |
| 2022-08-29 | 50.82 | $26.58 | 4500 |
| 2022-08-26 | 51.87 | $26.66 | 12500 |
| 2022-08-25 | 60.41 | $27.24 | 2500 |
| 2022-08-24 | 57.79 | $27.01 | 2800 |
| 2022-08-23 | 56.73 | $26.92 | 4000 |
| 2022-08-22 | 59.42 | $27.09 | 2312 |
| 2022-08-19 | 67.25 | $27.53 | 203900 |
| 2022-08-18 | 69.02 | $27.62 | 1340 |
| 2022-08-17 | 68.85 | $27.60 | 32200 |
| 2022-08-16 | 69.59 | $27.64 | 3800 |
| 2022-08-15 | 68.63 | $27.52 | 800 |
| 2022-08-12 | 67.49 | $27.38 | 6000 |
| 2022-08-11 | 63.65 | $26.95 | 145100 |
| 2022-08-10 | 63.37 | $26.92 | 1420 |
| 2022-08-09 | 60.40 | $26.62 | 18800 |
| 2022-08-08 | 58.48 | $26.44 | 7444 |
| 2022-08-05 | 57.72 | $26.37 | 39532 |
| 2022-08-04 | 56.43 | $26.25 | 2511 |
| 2022-08-03 | 56.84 | $26.28 | 6816 |
| 2022-08-02 | 56.13 | $26.21 | 4500 |
| 2022-08-01 | 58.62 | $26.40 | 6002 |
| 2022-07-29 | 61.21 | $26.59 | 6200 |
| 2022-07-28 | 59.79 | $26.43 | 4708 |
| 2022-07-27 | 56.28 | $26.06 | 65132 |
| 2022-07-26 | 53.69 | $25.81 | 7000 |
| 2022-07-25 | 53.16 | $25.76 | 2126 |
| 2022-07-22 | 51.48 | $25.60 | 1814 |
| 2022-07-21 | 50.42 | $25.50 | 3148 |
| 2022-07-20 | 48.73 | $25.34 | 25517 |
| 2022-07-19 | 49.33 | $25.40 | 2900 |
| 2022-07-18 | 43.72 | $24.89 | 4700 |
| 2022-07-15 | 46.91 | $25.22 | 4500 |
| 2022-07-14 | 42.44 | $24.85 | 8924 |
| 2022-07-13 | 44.36 | $25.05 | 7200 |
| 2022-07-12 | 45.03 | $25.12 | 1800 |
| 2022-07-11 | 47.71 | $25.39 | 4200 |
| 2022-07-08 | 48.11 | $25.43 | 4814 |
| 2022-07-07 | 48.11 | $25.43 | 69827 |
| 2022-07-06 | 47.81 | $25.40 | 8200 |
| 2022-07-05 | 46.15 | $25.23 | 242500 |
| 2022-07-01 | 47.85 | $25.43 | 1800 |
| 2022-06-30 | 45.06 | $25.14 | 6430 |
| 2022-06-29 | 44.77 | $25.11 | 11000 |
| 2022-06-28 | 44.49 | $25.08 | 27237 |
| 2022-06-27 | 46.65 | $25.37 | 15322 |
| 2022-06-24 | 46.73 | $25.38 | 7600 |
| 2022-06-23 | 42.17 | $24.86 | 76800 |
| 2022-06-22 | 39.42 | $24.57 | 212422 |
| 2022-06-21 | 37.28 | $24.35 | 6100 |
| 2022-06-17 | 32.75 | $23.91 | 14805 |
| 2022-06-16 | 32.85 | $23.93 | 13400 |
| 2022-06-15 | 35.77 | $24.48 | 14600 |
| 2022-06-14 | 32.89 | $24.20 | 9300 |
| 2022-06-13 | 33.66 | $24.35 | 19230 |
| 2022-06-10 | 38.12 | $25.14 | 3621 |
| 2022-06-09 | 41.00 | $25.58 | 15400 |
| 2022-06-08 | 44.33 | $26.04 | 5400 |
| 2022-06-07 | 48.47 | $26.55 | 4241 |
| 2022-06-06 | 45.13 | $26.20 | 20947 |
| 2022-06-03 | 45.45 | $26.24 | 4200 |
| 2022-06-02 | 47.69 | $26.52 | 5200 |
| 2022-06-01 | 43.93 | $26.12 | 10626 |
| 2022-05-31 | 45.01 | $26.26 | 322500 |
| 2022-05-27 | 47.12 | $26.53 | 4347 |
| 2022-05-26 | 42.77 | $26.07 | 10933 |
| 2022-05-25 | 38.70 | $25.68 | 11239 |
| 2022-05-24 | 38.97 | $25.72 | 22100 |
| 2022-05-23 | 36.98 | $25.53 | 7700 |
| 2022-05-20 | 33.41 | $25.20 | 29444 |
| 2022-05-19 | 32.98 | $25.16 | 7316 |
| 2022-05-18 | 34.48 | $25.44 | 8800 |
| 2022-05-17 | 40.36 | $26.38 | 40400 |
| 2022-05-16 | 37.79 | $26.14 | 9700 |
| 2022-05-13 | 38.05 | $26.18 | 14200 |
| 2022-05-12 | 33.72 | $25.78 | 14400 |
| 2022-05-11 | 34.12 | $25.85 | 21535 |
| 2022-05-10 | 34.23 | $25.87 | 12343 |
| 2022-05-09 | 34.13 | $25.86 | 8532 |
| 2022-05-06 | 38.53 | $26.65 | 87300 |
| 2022-05-05 | 39.07 | $26.74 | 7318 |
| 2022-05-04 | 44.38 | $27.54 | 5037 |
| 2022-05-03 | 37.98 | $26.90 | 4800 |
| 2022-05-02 | 38.04 | $26.91 | 7745 |
| 2022-04-29 | 40.69 | $27.31 | 2900 |
| 2022-04-28 | 50.13 | $28.45 | 15100 |
| 2022-04-27 | 47.06 | $28.15 | 11300 |
| 2022-04-26 | 47.33 | $28.18 | 320443 |
| 2022-04-25 | 50.04 | $28.47 | 5700 |
| 2022-04-22 | 51.38 | $28.61 | 11246 |
| 2022-04-21 | 56.77 | $29.13 | 10111 |
| 2022-04-20 | 59.50 | $29.37 | 18531 |
| 2022-04-19 | 55.98 | $28.95 | 4509 |
| 2022-04-18 | 51.06 | $28.44 | 13329 |
| 2022-04-14 | 52.04 | $28.53 | 5200 |
| 2022-04-13 | 55.15 | $28.81 | 3500 |
| 2022-04-12 | 53.93 | $28.68 | 2133 |
| 2022-04-11 | 55.24 | $28.80 | 9202 |
| 2022-04-08 | 59.98 | $29.21 | 8440 |
| 2022-04-07 | 60.46 | $29.25 | 6700 |
| 2022-04-06 | 59.46 | $29.12 | 5106 |
| 2022-04-05 | 57.65 | $28.89 | 2800 |
| 2022-04-04 | 57.65 | $28.89 | 6200 |
| 2022-04-01 | 59.10 | $29.03 | 10338 |
| 2022-03-31 | 56.27 | $28.65 | 5203 |
| 2022-03-30 | 59.56 | $28.97 | 8443 |
| 2022-03-29 | 59.77 | $28.99 | 6044 |
| 2022-03-28 | 55.90 | $28.46 | 5130 |
| 2022-03-25 | 53.32 | $28.14 | 15919 |
| 2022-03-24 | 52.16 | $28.00 | 19100 |
| 2022-03-23 | 50.14 | $27.76 | 5300 |
| 2022-03-22 | 53.83 | $28.17 | 39334 |
| 2022-03-21 | 52.12 | $27.96 | 3632 |
| 2022-03-18 | 54.79 | $28.25 | 9722 |
| 2022-03-17 | 52.81 | $28.00 | 12400 |
| 2022-03-16 | 49.80 | $27.64 | 17900 |
| 2022-03-15 | 46.09 | $27.23 | 5400 |
| 2022-03-14 | 42.23 | $26.84 | 15900 |
| 2022-03-11 | 42.13 | $26.83 | 12443 |
| 2022-03-10 | 43.95 | $27.08 | 4500 |
| 2022-03-09 | 44.32 | $27.13 | 23713 |
| 2022-03-08 | 39.76 | $26.65 | 15419 |
| 2022-03-07 | 43.11 | $27.13 | 121031 |
| 2022-03-04 | 47.29 | $27.66 | 8233 |
| 2022-03-03 | 45.10 | $27.43 | 46515 |
| 2022-03-02 | 44.43 | $27.36 | 38800 |
| 2022-03-01 | 39.63 | $26.88 | 138010 |
| 2022-02-28 | 40.96 | $27.07 | 19838 |
| 2022-02-25 | 42.83 | $27.33 | 46400 |
| 2022-02-24 | 35.76 | $26.67 | 33414 |
| 2022-02-23 | 32.14 | $26.37 | 55500 |
| 2022-02-22 | 34.15 | $26.70 | 7900 |
| 2022-02-18 | 35.43 | $26.90 | 20106 |
| 2022-02-17 | 35.74 | $26.95 | 128632 |
| 2022-02-16 | 38.29 | $27.34 | 13300 |
| 2022-02-15 | 38.35 | $27.35 | 7000 |
| 2022-02-14 | 36.36 | $27.16 | 65400 |
| 2022-02-11 | 37.51 | $27.35 | 14323 |
| 2022-02-10 | 40.39 | $27.80 | 12209 |
| 2022-02-09 | 45.48 | $28.49 | 67700 |
| 2022-02-08 | 39.73 | $27.94 | 8741 |
| 2022-02-07 | 38.61 | $27.84 | 5800 |
| 2022-02-04 | 39.52 | $27.97 | 17748 |
| 2022-02-03 | 40.85 | $28.16 | 154300 |
| 2022-02-02 | 43.56 | $28.53 | 21639 |
| 2022-02-01 | 39.10 | $28.10 | 12900 |
| 2022-01-31 | 39.65 | $28.18 | 14200 |
| 2022-01-28 | 34.94 | $27.75 | 4700 |
| 2022-01-27 | 26.45 | $27.08 | 9200 |
| 2022-01-26 | 27.68 | $27.32 | 16747 |
| 2022-01-25 | 29.64 | $27.68 | 21248 |
| 2022-01-24 | 31.85 | $28.05 | 16500 |
| 2022-01-21 | 30.52 | $27.95 | 30643 |
| 2022-01-20 | 31.69 | $28.15 | 12200 |
| 2022-01-19 | 33.86 | $28.50 | 24500 |
| 2022-01-18 | 35.23 | $28.71 | 10400 |
| 2022-01-14 | 37.21 | $29.00 | 18941 |
| 2022-01-13 | 41.39 | $29.55 | 11500 |
| 2022-01-12 | 44.32 | $29.89 | 56800 |
| 2022-01-11 | 43.54 | $29.82 | 7400 |
| 2022-01-10 | 40.60 | $29.56 | 23800 |
| 2022-01-07 | 42.97 | $29.85 | 11915 |
| 2022-01-06 | 47.62 | $30.36 | 30400 |
| 2022-01-05 | 48.01 | $30.40 | 21200 |
| 2022-01-04 | 55.50 | $31.10 | 36524 |
| 2022-01-03 | 55.12 | $31.06 | 15814 |
| 2021-12-31 | 64.41 | $31.77 | 26922 |
| 2021-12-30 | 63.84 | $31.70 | 14900 |
| 2021-12-29 | 64.26 | $31.73 | 24000 |
| 2021-12-28 | 62.79 | $31.54 | 11200 |
| 2021-12-27 | 62.40 | $31.49 | 15630 |
| 2021-12-23 | 58.00 | $30.96 | 28700 |
| 2021-12-22 | 57.29 | $30.88 | 16739 |
| 2021-12-21 | 54.13 | $30.54 | 11235 |
| 2021-12-20 | 52.05 | $30.33 | 30723 |
| 2021-12-17 | 54.86 | $30.58 | 7824 |
| 2021-12-16 | 58.85 | $30.91 | 153300 |
| 2021-12-15 | 59.22 | $30.94 | 11641 |
| 2021-12-14 | 54.59 | $30.43 | 14032 |
| 2021-12-13 | 61.05 | $30.93 | 6743 |
| 2021-12-10 | 60.52 | $30.87 | 26521 |
| 2021-12-09 | 57.28 | $30.52 | 14933 |
| 2021-12-08 | 61.09 | $30.80 | 6243 |
| 2021-12-07 | 60.37 | $30.72 | 7701 |
| 2021-12-06 | 55.41 | $30.21 | 37500 |
| 2021-12-03 | 53.11 | $30.00 | 10900 |
| 2021-12-02 | 53.99 | $30.07 | 9800 |
| 2021-12-01 | 46.38 | $29.44 | 9600 |
| 2021-11-30 | 49.73 | $29.71 | 6400 |
| 2021-11-29 | 60.30 | $30.40 | 20200 |
| 2021-11-26 | 54.58 | $29.97 | 10800 |
| 2021-11-24 | 65.89 | $30.51 | 4800 |
| 2021-11-23 | 64.33 | $30.39 | 14700 |
| 2021-11-22 | 63.54 | $30.33 | 2100 |
| 2021-11-19 | 66.59 | $30.46 | 115000 |
| 2021-11-18 | 67.29 | $30.49 | 7100 |
| 2021-11-17 | 67.18 | $30.48 | 4928 |
| 2021-11-16 | 68.28 | $30.53 | 3100 |
| 2021-11-15 | 65.85 | $30.30 | 8110 |
| 2021-11-12 | 65.74 | $30.29 | 4221 |
| 2021-11-11 | 62.94 | $30.04 | 2500 |
| 2021-11-10 | 62.83 | $30.03 | 8600 |
| 2021-11-09 | 64.54 | $30.12 | 13941 |
| 2021-11-08 | 63.92 | $30.06 | 18536 |
| 2021-11-05 | 62.99 | $29.97 | 14400 |
| 2021-11-04 | 64.04 | $30.03 | 17400 |
| 2021-11-03 | 63.17 | $29.94 | 88600 |
| 2021-11-02 | 64.31 | $30.01 | 9703 |
| 2021-11-01 | 61.15 | $29.68 | 36400 |
| 2021-10-29 | 63.59 | $29.83 | 4000 |
| 2021-10-28 | 62.84 | $29.75 | 40903 |
| 2021-10-27 | 58.36 | $29.31 | 10740 |
| 2021-10-26 | 62.94 | $29.59 | 9900 |
| 2021-10-25 | 62.64 | $29.56 | 2800 |
| 2021-10-22 | 62.36 | $29.53 | 9600 |
| 2021-10-21 | 60.22 | $29.31 | 6800 |
| 2021-10-20 | 58.27 | $29.12 | 2329 |
| 2021-10-19 | 56.69 | $28.97 | 6225 |
| 2021-10-18 | 55.17 | $28.83 | 6122 |
| 2021-10-15 | 53.06 | $28.64 | 8803 |
| 2021-10-14 | 51.58 | $28.51 | 3100 |
| 2021-10-13 | 44.08 | $27.93 | 19100 |
| 2021-10-12 | 40.78 | $27.71 | 20534 |
| 2021-10-11 | 41.42 | $27.77 | 7105 |
| 2021-10-08 | 43.78 | $27.99 | 11300 |
| 2021-10-07 | 44.89 | $28.09 | 4800 |
| 2021-10-06 | 41.67 | $27.86 | 6211 |
| 2021-10-05 | 40.66 | $27.79 | 4700 |
| 2021-10-04 | 35.04 | $27.42 | 51516 |
| 2021-10-01 | 39.03 | $27.84 | 20641 |
| 2021-09-30 | 33.92 | $27.54 | 14528 |
| 2021-09-29 | 38.06 | $27.95 | 2100 |
| 2021-09-28 | 36.99 | $27.89 | 12840 |
| 2021-09-27 | 44.09 | $28.48 | 4414 |
| 2021-09-24 | 48.93 | $28.80 | 9725 |
| 2021-09-23 | 50.23 | $28.88 | 3100 |
| 2021-09-22 | 45.75 | $28.62 | 14128 |
| 2021-09-21 | 43.52 | $28.50 | 10421 |
| 2021-09-20 | 42.59 | $28.45 | 30700 |
| 2021-09-17 | 50.15 | $28.93 | 11700 |
| 2021-09-16 | 54.99 | $29.18 | 6400 |
| 2021-09-15 | 57.29 | $29.29 | 40822 |
| 2021-09-14 | 53.04 | $29.04 | 12800 |
| 2021-09-13 | 54.70 | $29.12 | 3600 |
| 2021-09-10 | 57.69 | $29.26 | 5000 |
| 2021-09-09 | 59.92 | $29.36 | 33100 |
| 2021-09-08 | 64.66 | $29.56 | 8118 |
| 2021-09-07 | 64.26 | $29.53 | 6821 |
| 2021-09-03 | 72.96 | $29.86 | 37700 |
| 2021-09-02 | 72.31 | $29.80 | 8000 |
| 2021-09-01 | 70.99 | $29.68 | 17618 |
| 2021-08-31 | 70.32 | $29.62 | 3124 |
| 2021-08-30 | 71.10 | $29.65 | 7322 |
| 2021-08-27 | 69.49 | $29.50 | 2143 |
| 2021-08-26 | 67.17 | $29.30 | 7538 |
| 2021-08-25 | 68.91 | $29.37 | 26900 |
| 2021-08-24 | 66.93 | $29.20 | 24300 |
| 2021-08-23 | 66.45 | $29.16 | 4500 |
| 2021-08-20 | 64.89 | $29.03 | 5231 |
| 2021-08-19 | 62.04 | $28.81 | 5022 |
| 2021-08-18 | 61.37 | $28.76 | 10200 |
| 2021-08-17 | 66.79 | $29.00 | 4208 |
| 2021-08-16 | 73.48 | $29.26 | 3313 |
| 2021-08-13 | 71.38 | $29.06 | 22839 |
| 2021-08-12 | 70.61 | $28.99 | 2141 |
| 2021-08-11 | 69.95 | $28.93 | 2200 |
| 2021-08-10 | 68.62 | $28.81 | 5600 |
| 2021-08-09 | 68.51 | $28.80 | 3100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.50
2026-08-06
Close Price
$38.01
Vol: 319
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.01
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-06 | -27.50 | $38.01 | 319 |
| 2026-08-05 | -14.29 | $38.11 | 2617 |
| 2026-08-04 | -10.92 | $38.03 | 3800 |
| 2026-08-03 | -28.57 | $37.82 | 5938 |
| 2026-07-31 | -30.60 | $37.75 | 1424 |
| 2026-07-30 | -30.26 | $37.70 | 2200 |
| 2026-07-29 | -42.01 | $37.45 | 3723 |
| 2026-07-28 | -1.15 | $38.14 | 11744 |
| 2026-07-27 | -4.85 | $37.99 | 1224 |
| 2026-07-24 | -6.83 | $37.92 | 6400 |
| 2026-07-23 | -20.14 | $37.53 | 4721 |
| 2026-07-22 | -6.47 | $37.72 | 7400 |
| 2026-07-21 | -18.18 | $37.50 | 3712 |
| 2026-07-20 | -23.81 | $37.39 | 19336 |
| 2026-07-17 | -5.52 | $37.62 | 1110 |
| 2026-07-16 | 0.00 | $37.71 | 900 |
| 2026-07-15 | -17.83 | $37.14 | 3400 |
| 2026-07-14 | -15.50 | $37.17 | 4300 |
| 2026-07-13 | -16.28 | $37.16 | 3313 |
| 2026-07-10 | -19.38 | $37.12 | 4300 |
| 2026-07-09 | -31.01 | $36.97 | 1639 |
| 2026-07-08 | -18.29 | $37.07 | 1300 |
| 2026-07-07 | -2.79 | $37.32 | 2107 |
| 2026-07-06 | -2.04 | $37.02 | 6000 |
| 2026-07-02 | -1.49 | $36.90 | 5800 |
| 2026-07-01 | -23.13 | $36.50 | 4531 |
| 2026-06-30 | -18.07 | $36.54 | 11900 |
| 2026-06-29 | -21.08 | $36.49 | 56200 |
| 2026-06-26 | -4.82 | $36.76 | 2703 |
| 2026-06-25 | -6.02 | $36.74 | 7800 |
| 2026-06-24 | -7.32 | $36.70 | 1300 |
| 2026-06-23 | -1.97 | $36.67 | 3100 |
| 2026-06-22 | -17.45 | $36.41 | 1600 |
| 2026-06-18 | -32.89 | $36.18 | 3400 |
| 2026-06-17 | -28.95 | $36.26 | 3600 |
| 2026-06-16 | -3.95 | $36.64 | 1700 |
| 2026-06-15 | -15.79 | $36.46 | 9513 |
| 2026-06-12 | -7.79 | $36.60 | 4346 |
| 2026-06-11 | -30.67 | $36.31 | 4631 |
| 2026-06-10 | -39.88 | $36.16 | 3961 |
| 2026-06-09 | -47.24 | $36.04 | 5400 |
| 2026-06-08 | -75.46 | $35.58 | 4100 |
| 2026-06-05 | -53.99 | $35.93 | 2300 |
| 2026-06-04 | -63.19 | $35.78 | 4027 |
| 2026-06-03 | -77.19 | $35.57 | 5841 |
| 2026-06-02 | -86.89 | $35.42 | 11200 |
| 2026-06-01 | -100.00 | $35.27 | 4806 |
| 2026-05-29 | -100.00 | $35.72 | 38800 |
| 2026-05-28 | -100.00 | $36.05 | 3230 |
| 2026-05-27 | -100.00 | $36.25 | 1900 |
| 2026-05-26 | -62.07 | $36.59 | 1100 |
| 2026-05-22 | -63.22 | $36.58 | 2200 |
| 2026-05-21 | -85.06 | $36.39 | 12759 |
| 2026-05-20 | -58.62 | $36.62 | 8500 |
| 2026-05-19 | -67.82 | $36.54 | 95039 |
| 2026-05-18 | -54.02 | $36.66 | 6036 |
| 2026-05-15 | -87.36 | $36.37 | 2400 |
| 2026-05-14 | -42.53 | $36.76 | 1467 |
| 2026-05-13 | -46.08 | $36.66 | 7079 |
| 2026-05-12 | -51.96 | $36.60 | 2531 |
| 2026-05-11 | -74.51 | $36.37 | 6700 |
| 2026-05-08 | -77.27 | $36.28 | 5600 |
| 2026-05-07 | -63.64 | $36.43 | 1200 |
| 2026-05-06 | -30.00 | $36.80 | 71900 |
| 2026-05-05 | -20.16 | $36.88 | 3411 |
| 2026-05-04 | -17.18 | $36.74 | 2033 |
| 2026-05-01 | -10.00 | $36.90 | 1419 |
| 2026-04-30 | -1.34 | $37.03 | 1800 |
| 2026-04-29 | -20.69 | $36.43 | 1800 |
| 2026-04-28 | -10.91 | $36.55 | 5120 |
| 2026-04-27 | -13.23 | $36.42 | 2800 |
| 2026-04-24 | -14.15 | $36.39 | 4059 |
| 2026-04-23 | -7.69 | $36.60 | 4533 |
| 2026-04-22 | -17.85 | $36.27 | 945 |
| 2026-04-21 | -12.62 | $36.44 | 1629 |
| 2026-04-20 | -5.23 | $36.68 | 4600 |
| 2026-04-17 | -4.36 | $36.67 | 6682 |
| 2026-04-16 | -16.83 | $36.12 | 9431 |
| 2026-04-15 | -9.24 | $36.35 | 5500 |
| 2026-04-14 | -1.65 | $36.58 | 5836 |
| 2026-04-13 | -3.13 | $36.39 | 4825 |
| 2026-04-10 | -12.15 | $36.13 | 2000 |
| 2026-04-09 | -2.08 | $36.42 | 1621 |
| 2026-04-08 | 0.00 | $36.18 | 2100 |
| 2026-04-07 | -34.27 | $35.00 | 8500 |
| 2026-04-06 | -31.92 | $35.05 | 5500 |
| 2026-04-02 | -37.09 | $34.94 | 7900 |
| 2026-04-01 | -46.64 | $34.95 | 8915 |
| 2026-03-31 | -68.09 | $34.57 | 2839 |
| 2026-03-30 | -96.38 | $33.71 | 5007 |
| 2026-03-27 | -99.35 | $33.86 | 5500 |
| 2026-03-26 | -90.14 | $34.25 | 11705 |
| 2026-03-25 | -74.01 | $34.75 | 49034 |
| 2026-03-24 | -81.25 | $34.53 | 6217 |
| 2026-03-23 | -85.86 | $34.39 | 5000 |
| 2026-03-20 | -96.38 | $34.07 | 10200 |
| 2026-03-19 | -90.91 | $34.50 | 3915 |
| 2026-03-18 | -100.00 | $34.65 | 2900 |
| 2026-03-17 | -87.27 | $35.08 | 5300 |
| 2026-03-16 | -90.91 | $35.00 | 11100 |
| 2026-03-13 | -97.73 | $34.85 | 21927 |
| 2026-03-12 | -96.17 | $34.89 | 60805 |
| 2026-03-11 | -81.41 | $35.30 | 2303 |
| 2026-03-10 | -75.46 | $35.46 | 1002 |
| 2026-03-09 | -68.52 | $35.65 | 2813 |
| 2026-03-06 | -93.55 | $35.47 | 18200 |
| 2026-03-05 | -86.19 | $35.94 | 2930 |
| 2026-03-04 | -54.49 | $36.59 | 6300 |
| 2026-03-03 | -61.08 | $36.48 | 1700 |
| 2026-03-02 | -34.29 | $36.90 | 2500 |
| 2026-02-27 | -42.29 | $36.65 | 18500 |
| 2026-02-26 | -27.36 | $36.95 | 11146 |
| 2026-02-25 | -36.82 | $36.76 | 21700 |
| 2026-02-24 | -40.30 | $36.69 | 4400 |
| 2026-02-23 | -47.76 | $36.54 | 3400 |
| 2026-02-20 | -23.58 | $37.00 | 22014 |
| 2026-02-19 | -34.91 | $36.76 | 4700 |
| 2026-02-18 | -30.19 | $36.86 | 4200 |
| 2026-02-17 | -38.21 | $36.69 | 16000 |
| 2026-02-13 | -31.13 | $36.84 | 15525 |
| 2026-02-12 | -47.64 | $36.49 | 14800 |
| 2026-02-11 | -25.47 | $36.96 | 9100 |
| 2026-02-10 | -13.21 | $37.22 | 7734 |
| 2026-02-09 | -4.25 | $37.41 | 33100 |
| 2026-02-06 | -1.57 | $37.26 | 10800 |
| 2026-02-05 | -7.21 | $36.41 | 9837 |
| 2026-02-04 | -43.14 | $35.96 | 14200 |
| 2026-02-03 | -20.59 | $36.19 | 110200 |
| 2026-02-02 | -17.65 | $36.22 | 11106 |
| 2026-01-30 | -42.25 | $35.80 | 5625 |
| 2026-01-29 | -42.96 | $35.79 | 4219 |
| 2026-01-28 | -51.41 | $35.67 | 4737 |
| 2026-01-27 | -44.37 | $35.77 | 9203 |
| 2026-01-26 | -50.00 | $35.69 | 10400 |
| 2026-01-23 | -59.15 | $35.56 | 5100 |
| 2026-01-22 | -40.85 | $35.82 | 3012 |
| 2026-01-21 | -33.80 | $35.92 | 8747 |
| 2026-01-20 | -57.75 | $35.58 | 32500 |
| 2026-01-16 | -3.23 | $36.35 | 40845 |
| 2026-01-15 | -4.90 | $36.21 | 3300 |
| 2026-01-14 | -1.83 | $35.92 | 7126 |
| 2026-01-13 | -6.48 | $35.86 | 10200 |
| 2026-01-12 | -0.93 | $35.92 | 35100 |
| 2026-01-09 | -8.33 | $35.83 | 7000 |
| 2026-01-08 | -12.04 | $35.71 | 26000 |
| 2026-01-07 | -30.91 | $35.50 | 16740 |
| 2026-01-06 | -0.91 | $35.83 | 1808 |
| 2026-01-05 | -10.00 | $35.73 | 2737 |
| 2026-01-02 | -38.64 | $35.28 | 2800 |
| 2025-12-31 | -67.05 | $35.03 | 1719 |
| 2025-12-30 | -31.82 | $35.34 | 4800 |
| 2025-12-29 | -18.18 | $35.46 | 5120 |
| 2025-12-26 | -9.09 | $35.54 | 1825 |
| 2025-12-24 | -3.41 | $35.59 | 328 |
| 2025-12-23 | -2.68 | $35.49 | 8900 |
| 2025-12-22 | -3.25 | $35.43 | 2000 |
| 2025-12-19 | -19.17 | $35.15 | 4500 |
| 2025-12-18 | -31.37 | $34.90 | 6300 |
| 2025-12-17 | -32.68 | $34.88 | 3000 |
| 2025-12-16 | -24.18 | $35.01 | 3900 |
| 2025-12-15 | -9.80 | $35.23 | 7600 |
| 2025-12-12 | -16.99 | $35.12 | 17808 |
| 2025-12-11 | -2.61 | $35.34 | 25912 |
| 2025-12-10 | -33.96 | $34.90 | 6700 |
| 2025-12-09 | -44.03 | $34.74 | 4347 |
| 2025-12-08 | -35.85 | $34.87 | 4700 |
| 2025-12-05 | -21.38 | $35.10 | 1600 |
| 2025-12-04 | -16.98 | $35.17 | 2719 |
| 2025-12-03 | -28.30 | $34.99 | 16915 |
| 2025-12-02 | -37.74 | $34.84 | 6530 |
| 2025-12-01 | -32.08 | $34.93 | 11300 |
| 2025-11-28 | -10.69 | $35.27 | 1525 |
| 2025-11-26 | -19.50 | $35.13 | 4941 |
| 2025-11-25 | -35.85 | $34.87 | 5318 |
| 2025-11-24 | -71.07 | $34.31 | 4200 |
| 2025-11-21 | -79.25 | $34.18 | 3600 |
| 2025-11-20 | -100.00 | $33.85 | 5900 |
| 2025-11-19 | -96.40 | $34.10 | 7101 |
| 2025-11-18 | -92.91 | $34.26 | 5919 |
| 2025-11-17 | -94.96 | $34.31 | 3200 |
| 2025-11-14 | -60.50 | $34.72 | 16600 |
| 2025-11-13 | -49.58 | $34.85 | 22600 |
| 2025-11-12 | -6.72 | $35.36 | 16626 |
| 2025-11-11 | -6.54 | $35.25 | 260121 |
| 2025-11-10 | -7.14 | $35.16 | 8338 |
| 2025-11-07 | -24.18 | $34.94 | 12629 |
| 2025-11-06 | -63.74 | $34.58 | 9500 |
| 2025-11-05 | -60.00 | $34.63 | 56500 |
| 2025-11-04 | -77.06 | $34.50 | 5615 |
| 2025-11-03 | -76.15 | $34.51 | 9300 |
| 2025-10-31 | -75.47 | $34.54 | 6100 |
| 2025-10-30 | -75.93 | $34.54 | 12312 |
| 2025-10-29 | -78.70 | $34.51 | 3000 |
| 2025-10-28 | -64.81 | $34.66 | 6227 |
| 2025-10-27 | -46.61 | $34.91 | 11600 |
| 2025-10-24 | -53.39 | $34.83 | 15400 |
| 2025-10-23 | -52.54 | $34.84 | 28200 |
| 2025-10-22 | -50.85 | $34.86 | 141818 |
| 2025-10-21 | -38.14 | $35.01 | 6700 |
| 2025-10-20 | -46.61 | $34.91 | 5100 |
| 2025-10-17 | -74.58 | $34.58 | 9817 |
| 2025-10-16 | -100.00 | $34.28 | 6822 |
| 2025-10-15 | -62.03 | $34.97 | 3606 |
| 2025-10-14 | -43.04 | $35.12 | 5200 |
| 2025-10-13 | -73.91 | $34.78 | 6047 |
| 2025-10-10 | -73.91 | $34.78 | 3000 |
| 2025-10-09 | -56.52 | $34.94 | 1800 |
| 2025-10-08 | -23.91 | $35.24 | 6700 |
| 2025-10-07 | -20.65 | $35.27 | 2900 |
| 2025-10-06 | -30.43 | $35.18 | 4924 |
| 2025-10-03 | -27.17 | $35.21 | 5725 |
| 2025-10-02 | -34.78 | $35.14 | 8208 |
| 2025-10-01 | -27.17 | $35.21 | 4600 |
| 2025-09-30 | 0.00 | $35.46 | 14938 |
| 2025-09-29 | -11.69 | $35.22 | 11100 |
| 2025-09-26 | -16.88 | $35.18 | 9600 |
| 2025-09-25 | -58.44 | $34.86 | 11800 |
| 2025-09-24 | -36.36 | $35.03 | 6300 |
| 2025-09-23 | -44.16 | $34.97 | 3600 |
| 2025-09-22 | -63.64 | $34.82 | 17600 |
| 2025-09-19 | -76.14 | $34.75 | 8700 |
| 2025-09-18 | -72.73 | $34.78 | 10000 |
| 2025-09-17 | -79.12 | $34.73 | 10300 |
| 2025-09-16 | -97.80 | $34.56 | 122300 |
| 2025-09-15 | -80.00 | $34.81 | 3003 |
| 2025-09-12 | -43.75 | $35.10 | 40400 |
| 2025-09-11 | -21.25 | $35.28 | 247800 |
| 2025-09-10 | -88.75 | $34.74 | 27900 |
| 2025-09-09 | -67.61 | $34.97 | 15844 |
| 2025-09-08 | -64.79 | $34.99 | 148100 |
| 2025-09-05 | -77.46 | $34.90 | 167438 |
| 2025-09-04 | -39.44 | $35.17 | 4500 |
| 2025-09-03 | -69.01 | $34.96 | 9136 |
| 2025-09-02 | -75.68 | $34.89 | 1524 |
| 2025-08-29 | -42.16 | $35.02 | 4744 |
| 2025-08-28 | -38.10 | $34.97 | 2400 |
| 2025-08-27 | -27.78 | $35.10 | 6240 |
| 2025-08-26 | -34.13 | $35.02 | 3348 |
| 2025-08-25 | -36.51 | $34.99 | 7018 |
| 2025-08-22 | -13.49 | $35.28 | 3500 |
| 2025-08-21 | -18.25 | $35.22 | 3431 |
| 2025-08-20 | -4.76 | $35.39 | 3300 |
| 2025-08-19 | 0.00 | $35.01 | 1800 |
| 2025-08-18 | -32.93 | $34.74 | 4100 |
| 2025-08-15 | -21.95 | $34.83 | 10500 |
| 2025-08-14 | -9.76 | $34.93 | 1515 |
| 2025-08-13 | -3.66 | $34.98 | 3132 |
| 2025-08-12 | -23.17 | $34.82 | 6728 |
| 2025-08-11 | -13.41 | $34.90 | 3100 |
| 2025-08-08 | -7.32 | $34.95 | 14100 |
| 2025-08-07 | -25.61 | $34.80 | 3400 |
| 2025-08-06 | -6.33 | $34.93 | 10737 |
| 2025-08-05 | -16.67 | $34.74 | 86100 |
| 2025-08-04 | -20.59 | $34.73 | 13513 |
| 2025-08-01 | -83.54 | $34.32 | 6600 |
| 2025-07-31 | -74.70 | $34.40 | 3800 |
| 2025-07-30 | -67.03 | $34.49 | 4400 |
| 2025-07-29 | -68.14 | $34.55 | 3410 |
| 2025-07-28 | -84.96 | $34.36 | 6100 |
| 2025-07-25 | -52.21 | $34.73 | 3800 |
| 2025-07-24 | -64.60 | $34.59 | 5000 |
| 2025-07-23 | -69.03 | $34.54 | 1849 |
| 2025-07-22 | -66.37 | $34.57 | 5100 |
| 2025-07-21 | -87.61 | $34.33 | 10918 |
| 2025-07-18 | -83.19 | $34.38 | 40131 |
| 2025-07-17 | -84.07 | $34.37 | 12017 |
| 2025-07-16 | -84.96 | $34.36 | 8405 |
| 2025-07-15 | -100.00 | $34.20 | 9034 |
| 2025-07-14 | -65.63 | $34.69 | 3205 |
| 2025-07-11 | -89.58 | $34.46 | 128200 |
| 2025-07-10 | -84.71 | $34.60 | 9107 |
| 2025-07-09 | -72.94 | $34.70 | 3932 |
| 2025-07-08 | -76.47 | $34.67 | 9400 |
| 2025-07-07 | -48.35 | $34.94 | 4824 |
| 2025-07-03 | -39.56 | $35.02 | 22700 |
| 2025-07-02 | -79.28 | $34.70 | 6100 |
| 2025-07-01 | -44.04 | $35.11 | 32300 |
| 2025-06-30 | -46.02 | $35.11 | 25400 |
| 2025-06-27 | -74.34 | $34.79 | 21538 |
| 2025-06-26 | -90.27 | $34.61 | 11208 |
| 2025-06-25 | -96.36 | $34.57 | 1635 |
| 2025-06-24 | -50.00 | $35.08 | 9640 |
| 2025-06-23 | -50.00 | $35.08 | 5009 |
| 2025-06-20 | -87.27 | $34.67 | 18642 |
| 2025-06-18 | -100.00 | $34.54 | 5500 |
| 2025-06-17 | -94.50 | $34.64 | 9348 |
| 2025-06-16 | -95.28 | $34.72 | 5800 |
| 2025-06-13 | -93.33 | $34.75 | 34900 |
| 2025-06-12 | -63.39 | $35.02 | 4300 |
| 2025-06-11 | -71.74 | $34.74 | 7541 |
| 2025-06-10 | -66.67 | $34.81 | 5900 |
| 2025-06-09 | -64.49 | $34.84 | 15728 |
| 2025-06-06 | -28.99 | $35.33 | 6843 |
| 2025-06-05 | -43.48 | $35.13 | 109700 |
| 2025-06-04 | -33.33 | $35.27 | 12723 |
| 2025-06-03 | -15.22 | $35.52 | 24000 |
| 2025-06-02 | -9.42 | $35.60 | 12148 |
| 2025-05-30 | -14.49 | $35.53 | 3000 |
| 2025-05-29 | -36.96 | $35.22 | 13935 |
| 2025-05-28 | -44.93 | $35.11 | 41926 |
| 2025-05-27 | -27.54 | $35.35 | 75741 |
| 2025-05-23 | -43.48 | $35.03 | 20900 |
| 2025-05-22 | -39.89 | $35.02 | 3300 |
| 2025-05-21 | -28.65 | $35.22 | 5100 |
| 2025-05-20 | -7.87 | $35.59 | 24200 |
| 2025-05-19 | -0.52 | $35.72 | 11720 |
| 2025-05-16 | -0.84 | $35.53 | 21723 |
| 2025-05-15 | -11.79 | $35.18 | 10000 |
| 2025-05-14 | -44.54 | $34.43 | 14200 |
| 2025-05-13 | -37.12 | $34.60 | 8400 |
| 2025-05-12 | -28.38 | $34.80 | 12829 |
| 2025-05-09 | -20.00 | $34.98 | 9839 |
| 2025-05-08 | -18.88 | $34.98 | 5000 |
| 2025-05-07 | -3.56 | $35.27 | 25107 |
| 2025-05-06 | -3.03 | $35.13 | 129800 |
| 2025-05-05 | -3.30 | $35.11 | 12224 |
| 2025-05-02 | -2.31 | $35.10 | 15741 |
| 2025-05-01 | -17.87 | $34.70 | 15300 |
| 2025-04-30 | -22.22 | $34.94 | 9500 |
| 2025-04-29 | -29.06 | $34.62 | 2600 |
| 2025-04-28 | -33.33 | $34.42 | 6400 |
| 2025-04-25 | -37.61 | $34.22 | 5600 |
| 2025-04-24 | -34.62 | $34.36 | 8528 |
| 2025-04-23 | -37.61 | $34.22 | 7700 |
| 2025-04-22 | -36.11 | $34.29 | 8902 |
| 2025-04-21 | -52.99 | $33.50 | 25845 |
| 2025-04-17 | -36.54 | $34.27 | 18600 |
| 2025-04-16 | -40.60 | $34.08 | 18800 |
| 2025-04-15 | -33.33 | $34.42 | 15646 |
| 2025-04-14 | -33.55 | $34.41 | 2338 |
| 2025-04-11 | -42.74 | $33.98 | 5700 |
| 2025-04-10 | -54.27 | $33.44 | 39400 |
| 2025-04-09 | -41.67 | $34.03 | 20903 |
| 2025-04-08 | -83.97 | $32.05 | 27743 |
| 2025-04-07 | -80.98 | $32.19 | 34639 |
| 2025-04-04 | -100.00 | $32.55 | 126946 |
| 2025-04-03 | -48.58 | $34.95 | 28200 |
| 2025-04-02 | -1.42 | $35.95 | 28900 |
| 2025-04-01 | -5.76 | $35.66 | 11500 |
| 2025-03-31 | -12.04 | $35.54 | 15600 |
| 2025-03-28 | -53.68 | $35.12 | 1210 |
| 2025-03-27 | -41.18 | $35.46 | 1400 |
| 2025-03-26 | -37.50 | $35.56 | 7802 |
| 2025-03-25 | -39.71 | $35.50 | 8630 |
| 2025-03-24 | -39.71 | $35.50 | 4038 |
| 2025-03-21 | -64.34 | $34.83 | 2500 |
| 2025-03-20 | -56.25 | $35.05 | 2500 |
| 2025-03-19 | -53.68 | $35.12 | 1600 |
| 2025-03-18 | -65.44 | $34.80 | 4038 |
| 2025-03-17 | -57.35 | $35.02 | 536 |
| 2025-03-14 | -77.94 | $34.46 | 2300 |
| 2025-03-13 | -100.00 | $33.86 | 5600 |
| 2025-03-12 | -93.08 | $34.16 | 12000 |
| 2025-03-11 | -96.23 | $34.28 | 4834 |
| 2025-03-10 | -99.51 | $34.54 | 1933 |
| 2025-03-07 | -78.33 | $34.99 | 1642 |
| 2025-03-06 | -95.68 | $35.03 | 12625 |
| 2025-03-05 | -64.58 | $35.65 | 3900 |
| 2025-03-04 | -84.40 | $35.39 | 4200 |
| 2025-03-03 | -26.88 | $36.15 | 11707 |
| 2025-02-28 | 0.00 | $36.31 | 900 |
| 2025-02-27 | -36.84 | $35.58 | 7700 |
| 2025-02-26 | -54.74 | $35.41 | 3016 |
| 2025-02-25 | -40.00 | $35.55 | 1233 |
| 2025-02-24 | -62.11 | $35.34 | 2048 |
| 2025-02-21 | -78.95 | $35.18 | 500 |
| 2025-02-20 | -35.79 | $35.59 | 2613 |
| 2025-02-19 | -6.32 | $35.87 | 325 |
| 2025-02-18 | -23.16 | $35.71 | 4600 |
| 2025-02-14 | -29.47 | $35.65 | 2422 |
| 2025-02-13 | 0.00 | $35.91 | 640 |
| 2025-02-12 | -31.82 | $35.39 | 3300 |
| 2025-02-11 | -10.27 | $35.62 | 1700 |
| 2025-02-10 | -9.50 | $35.60 | 3600 |
| 2025-02-07 | -12.33 | $35.53 | 12600 |
| 2025-02-06 | -4.07 | $35.66 | 2800 |
| 2025-02-05 | -0.91 | $35.73 | 7206 |
| 2025-02-04 | -11.82 | $35.33 | 2632 |
| 2025-02-03 | -7.88 | $35.41 | 1429 |
| 2025-01-31 | -16.75 | $35.23 | 1300 |
| 2025-01-30 | -0.99 | $35.55 | 503 |
| 2025-01-29 | -14.51 | $35.19 | 1131 |
| 2025-01-28 | -7.77 | $35.32 | 1530 |
| 2025-01-27 | -9.42 | $35.27 | 900 |
| 2025-01-24 | -6.28 | $35.33 | 6206 |
| 2025-01-23 | -10.47 | $35.25 | 2530 |
| 2025-01-22 | -14.14 | $35.18 | 1415 |
| 2025-01-21 | -1.57 | $35.42 | 4541 |
| 2025-01-17 | -3.68 | $35.11 | 1300 |
| 2025-01-16 | 0.00 | $34.95 | 3919 |
| 2025-01-15 | -26.32 | $34.52 | 5702 |
| 2025-01-14 | -47.06 | $34.26 | 1700 |
| 2025-01-13 | -77.18 | $33.88 | 4436 |
| 2025-01-10 | -94.94 | $33.62 | 5500 |
| 2025-01-08 | -70.47 | $34.07 | 30417 |
| 2025-01-07 | -94.31 | $33.75 | 2400 |
| 2025-01-06 | -96.12 | $33.72 | 8800 |
| 2025-01-03 | -82.11 | $34.07 | 3000 |
| 2025-01-02 | -91.46 | $33.84 | 3600 |
| 2024-12-31 | -89.84 | $33.88 | 1830 |
| 2024-12-30 | -91.64 | $33.88 | 4127 |
| 2024-12-27 | -84.62 | $34.09 | 9500 |
| 2024-12-26 | -75.92 | $34.35 | 2600 |
| 2024-12-24 | -75.92 | $34.35 | 2800 |
| 2024-12-23 | -85.62 | $34.06 | 10600 |
| 2024-12-20 | -87.29 | $34.01 | 2600 |
| 2024-12-19 | -100.00 | $33.63 | 304 |
| 2024-12-18 | -100.00 | $33.68 | 1244 |
| 2024-12-17 | -99.53 | $34.50 | 1000 |
| 2024-12-16 | -100.00 | $34.78 | 1700 |
| 2024-12-13 | -100.00 | $34.83 | 800 |
| 2024-12-12 | -98.80 | $34.98 | 700 |
| 2024-12-11 | -93.75 | $35.12 | 1632 |
| 2024-12-10 | -98.13 | $35.05 | 500 |
| 2024-12-09 | -99.38 | $35.03 | 2701 |
| 2024-12-06 | -57.46 | $35.85 | 7000 |
| 2024-12-05 | -49.25 | $35.96 | 5838 |
| 2024-12-04 | -47.01 | $35.99 | 1348 |
| 2024-12-03 | -26.53 | $35.97 | 101011 |
| 2024-12-02 | -18.86 | $36.09 | 11400 |
| 2024-11-29 | 0.00 | $36.48 | 517 |
| 2024-11-27 | -3.35 | $36.38 | 5000 |
| 2024-11-26 | 0.00 | $36.47 | 1119 |
| 2024-11-25 | -10.07 | $36.19 | 4300 |
| 2024-11-22 | 0.00 | $36.26 | 1815 |
| 2024-11-21 | -5.11 | $36.01 | 3100 |
| 2024-11-20 | -25.11 | $35.54 | 1700 |
| 2024-11-19 | -28.51 | $35.46 | 1604 |
| 2024-11-18 | -28.94 | $35.45 | 1001 |
| 2024-11-15 | -34.47 | $35.32 | 800 |
| 2024-11-14 | -31.49 | $35.39 | 1900 |
| 2024-11-13 | -11.06 | $35.87 | 1100 |
| 2024-11-12 | -8.51 | $35.93 | 7343 |
| 2024-11-11 | -6.38 | $35.98 | 1800 |
| 2024-11-08 | 0.00 | $35.82 | 400 |
| 2024-11-07 | -7.98 | $35.28 | 3904 |
| 2024-11-06 | 0.00 | $35.41 | 1107 |
| 2024-11-05 | -15.93 | $34.35 | 14502 |
| 2024-11-04 | -48.94 | $33.84 | 3114 |
| 2024-11-01 | -48.70 | $33.78 | 3900 |
| 2024-10-31 | -44.81 | $33.84 | 3600 |
| 2024-10-30 | -21.43 | $34.20 | 6000 |
| 2024-10-29 | -23.38 | $34.17 | 6800 |
| 2024-10-28 | -26.42 | $34.11 | 2200 |
| 2024-10-25 | -30.30 | $34.03 | 2600 |
| 2024-10-24 | -14.55 | $34.29 | 2210 |
| 2024-10-23 | -19.39 | $34.21 | 818 |
| 2024-10-22 | -20.00 | $34.20 | 1500 |
| 2024-10-21 | -13.94 | $34.30 | 14200 |
| 2024-10-18 | 0.00 | $34.53 | 700 |
| 2024-10-17 | 0.00 | $34.52 | 900 |
| 2024-10-16 | -1.32 | $34.36 | 15100 |
| 2024-10-15 | -14.37 | $34.12 | 2000 |
| 2024-10-14 | 0.00 | $34.11 | 2315 |
| 2024-10-11 | 0.00 | $33.83 | 121 |
| 2024-10-10 | -15.24 | $33.43 | 2329 |
| 2024-10-09 | 0.00 | $33.59 | 1346 |
| 2024-10-08 | -5.62 | $33.29 | 14844 |
| 2024-10-07 | -22.47 | $32.99 | 5125 |
| 2024-10-04 | -1.12 | $33.37 | 1500 |
| 2024-10-03 | -9.26 | $33.08 | 400 |
| 2024-10-02 | -0.62 | $33.22 | 2331 |
| 2024-10-01 | -5.56 | $33.14 | 3800 |
| 2024-09-30 | -4.94 | $33.15 | 900 |
| 2024-09-27 | -11.11 | $33.05 | 1600 |
| 2024-09-26 | -11.11 | $33.05 | 2700 |
| 2024-09-25 | -10.49 | $33.06 | 1800 |
| 2024-09-24 | -8.75 | $33.07 | 2023 |
| 2024-09-23 | -1.25 | $33.19 | 2500 |
| 2024-09-20 | -2.76 | $33.02 | 1200 |
| 2024-09-19 | -3.45 | $33.01 | 11900 |
| 2024-09-18 | -23.94 | $32.69 | 731 |
| 2024-09-17 | -9.15 | $32.90 | 1047 |
| 2024-09-16 | -1.49 | $32.93 | 4601 |
| 2024-09-13 | -16.28 | $32.68 | 25300 |
| 2024-09-12 | -32.85 | $32.44 | 3110 |
| 2024-09-11 | -39.77 | $32.21 | 3000 |
| 2024-09-10 | -34.67 | $32.20 | 79000 |
| 2024-09-09 | -31.00 | $32.27 | 2100 |
| 2024-09-06 | -51.50 | $31.86 | 4000 |
| 2024-09-05 | -27.04 | $32.26 | 2708 |
| 2024-09-04 | -9.88 | $32.64 | 2436 |
| 2024-09-03 | -11.07 | $32.61 | 2900 |
| 2024-08-30 | 0.00 | $32.89 | 2000 |
| 2024-08-29 | -4.31 | $32.60 | 2032 |
| 2024-08-28 | -0.29 | $32.48 | 1146 |
| 2024-08-27 | -0.88 | $32.42 | 5312 |
| 2024-08-26 | -4.41 | $32.30 | 1100 |
| 2024-08-23 | 0.00 | $32.34 | 3835 |
| 2024-08-22 | -1.94 | $32.08 | 2943 |
| 2024-08-21 | 0.00 | $32.09 | 14144 |
| 2024-08-20 | -2.45 | $31.84 | 600 |
| 2024-08-19 | 0.00 | $31.91 | 8800 |
| 2024-08-16 | -1.49 | $31.69 | 5225 |
| 2024-08-15 | -1.15 | $31.63 | 2600 |
| 2024-08-14 | -14.18 | $31.29 | 1500 |
| 2024-08-13 | -22.22 | $31.08 | 2900 |
| 2024-08-12 | -29.50 | $30.89 | 6200 |
| 2024-08-09 | -25.29 | $31.00 | 1626 |
| 2024-08-08 | -32.57 | $30.81 | 2645 |
| 2024-08-07 | -49.04 | $30.38 | 4834 |
| 2024-08-06 | -44.83 | $30.49 | 19829 |
| 2024-08-05 | -59.39 | $30.11 | 25100 |
| 2024-08-02 | -59.09 | $30.88 | 11205 |
| 2024-08-01 | -20.00 | $31.37 | 1300 |
| 2024-07-31 | -10.34 | $31.51 | 1000 |
| 2024-07-30 | -7.97 | $31.43 | 1000 |
| 2024-07-29 | -23.45 | $31.18 | 827 |
| 2024-07-26 | -30.34 | $31.08 | 103 |
| 2024-07-25 | -53.10 | $30.75 | 1721 |
| 2024-07-24 | -53.79 | $30.74 | 730 |
| 2024-07-23 | -21.38 | $31.21 | 3031 |
| 2024-07-22 | -20.00 | $31.23 | 4617 |
| 2024-07-19 | -42.76 | $30.90 | 1500 |
| 2024-07-18 | -22.07 | $31.20 | 3600 |
| 2024-07-17 | -6.90 | $31.42 | 600 |
| 2024-07-16 | 0.00 | $31.49 | 1133 |
| 2024-07-15 | -10.91 | $31.04 | 408 |
| 2024-07-12 | -14.00 | $30.92 | 6812 |
| 2024-07-11 | -22.47 | $30.75 | 200 |
| 2024-07-10 | -43.82 | $30.56 | 5030 |
| 2024-07-09 | -67.42 | $30.35 | 900 |
| 2024-07-08 | -61.80 | $30.40 | 3900 |
| 2024-07-05 | -64.04 | $30.38 | 1200 |
| 2024-07-03 | -73.03 | $30.30 | 2139 |
| 2024-07-02 | -67.71 | $30.30 | 3700 |
| 2024-07-01 | -78.10 | $30.13 | 6344 |
| 2024-06-28 | -60.18 | $30.27 | 4000 |
| 2024-06-27 | -52.21 | $30.36 | 2700 |
| 2024-06-26 | -40.48 | $30.44 | 2520 |
| 2024-06-25 | -27.78 | $30.60 | 1135 |
| 2024-06-24 | -9.52 | $30.83 | 1900 |
| 2024-06-21 | -11.82 | $30.66 | 7200 |
| 2024-06-20 | -2.86 | $30.71 | 2124 |
| 2024-06-18 | 0.00 | $30.66 | 3840 |
| 2024-06-17 | -7.06 | $30.48 | 2906 |
| 2024-06-14 | -50.59 | $30.11 | 802 |
| 2024-06-13 | -31.76 | $30.27 | 2921 |
| 2024-06-12 | -29.41 | $30.29 | 103 |
| 2024-06-11 | -49.41 | $30.12 | 500 |
| 2024-06-10 | -31.76 | $30.27 | 4805 |
| 2024-06-07 | -35.29 | $30.24 | 1100 |
| 2024-06-06 | -41.18 | $30.19 | 1605 |
| 2024-06-05 | -31.76 | $30.27 | 1738 |
| 2024-06-04 | -51.76 | $30.10 | 1008 |
| 2024-06-03 | -50.00 | $30.08 | 1900 |
| 2024-05-31 | -20.93 | $30.27 | 1900 |
| 2024-05-30 | -45.52 | $29.93 | 4100 |
| 2024-05-29 | -61.76 | $29.70 | 1800 |
| 2024-05-28 | -48.53 | $29.88 | 4212 |
| 2024-05-24 | -19.85 | $30.27 | 3000 |
| 2024-05-23 | -30.15 | $30.13 | 10646 |
| 2024-05-22 | -6.62 | $30.45 | 2715 |
| 2024-05-21 | -8.15 | $30.42 | 2002 |
| 2024-05-20 | -8.89 | $30.41 | 200 |
| 2024-05-17 | 0.00 | $30.53 | 500 |
| 2024-05-16 | -4.62 | $30.42 | 2000 |
| 2024-05-15 | -2.31 | $30.34 | 5704 |
| 2024-05-14 | -14.06 | $30.17 | 746 |
| 2024-05-13 | -17.19 | $30.13 | 5619 |
| 2024-05-10 | -2.34 | $30.32 | 1700 |
| 2024-05-09 | 0.00 | $30.23 | 700 |
| 2024-05-08 | -3.23 | $29.97 | 11612 |
| 2024-05-07 | 0.00 | $29.97 | 1000 |
| 2024-05-06 | -29.17 | $29.75 | 4200 |
| 2024-05-03 | -66.95 | $29.46 | 3507 |
| 2024-05-02 | -84.17 | $29.26 | 7508 |
| 2024-05-01 | -90.30 | $29.20 | 2330 |
| 2024-04-30 | -85.82 | $29.26 | 1523 |
| 2024-04-29 | -62.69 | $29.57 | 2621 |
| 2024-04-26 | -65.22 | $29.55 | 923 |
| 2024-04-25 | -65.10 | $29.59 | 1213 |
| 2024-04-24 | -58.39 | $29.69 | 2300 |
| 2024-04-23 | -66.44 | $29.57 | 1300 |
| 2024-04-22 | -81.21 | $29.35 | 2100 |
| 2024-04-19 | -90.60 | $29.21 | 200 |
| 2024-04-18 | -97.99 | $29.10 | 2321 |
| 2024-04-17 | -97.84 | $29.20 | 1909 |
| 2024-04-16 | -96.35 | $29.24 | 1920 |
| 2024-04-15 | -98.53 | $29.22 | 2310 |
| 2024-04-12 | -94.96 | $29.43 | 1308 |
| 2024-04-11 | -86.60 | $29.72 | 3731 |
| 2024-04-10 | -92.50 | $29.82 | 5329 |
| 2024-04-09 | -66.25 | $30.03 | 4718 |
| 2024-04-08 | -41.41 | $30.15 | 2800 |
| 2024-04-05 | -33.33 | $30.23 | 5141 |
| 2024-04-04 | -67.68 | $29.89 | 4911 |
| 2024-04-03 | -32.32 | $30.24 | 4400 |
| 2024-04-02 | -34.48 | $30.16 | 1301 |
| 2024-04-01 | -18.10 | $30.35 | 8927 |
| 2024-03-28 | 0.00 | $30.56 | 812 |
| 2024-03-27 | 0.00 | $30.49 | 800 |
| 2024-03-26 | -30.56 | $30.15 | 3400 |
| 2024-03-25 | -29.91 | $30.13 | 2023 |
| 2024-03-22 | -16.24 | $30.29 | 1438 |
| 2024-03-21 | -1.74 | $30.41 | 2417 |
| 2024-03-20 | 0.00 | $30.30 | 4800 |
| 2024-03-19 | 0.00 | $30.14 | 3800 |
| 2024-03-18 | -7.30 | $29.88 | 5112 |
| 2024-03-15 | -6.87 | $29.83 | 1037 |
| 2024-03-14 | -5.80 | $29.84 | 6032 |
| 2024-03-13 | -1.27 | $29.90 | 2714 |
| 2024-03-12 | -0.57 | $29.88 | 2900 |
| 2024-03-11 | -9.30 | $29.68 | 200 |
| 2024-03-08 | -6.40 | $29.73 | 1500 |
| 2024-03-07 | 0.00 | $29.83 | 4719 |
| 2024-03-06 | -4.32 | $29.67 | 5547 |
| 2024-03-05 | -12.58 | $29.51 | 55633 |
| 2024-03-04 | -1.23 | $29.65 | 1200 |
| 2024-03-01 | 0.00 | $29.61 | 5400 |
| 2024-02-29 | 0.00 | $29.55 | 7100 |
| 2024-02-28 | -0.61 | $29.54 | 2626 |
| 2024-02-27 | -2.63 | $29.40 | 3700 |
| 2024-02-26 | -3.25 | $29.39 | 2200 |
| 2024-02-23 | -2.00 | $29.37 | 43643 |
| 2024-02-22 | 0.00 | $29.18 | 5003 |
| 2024-02-21 | -10.91 | $28.77 | 24400 |
| 2024-02-20 | -21.82 | $28.65 | 21900 |
| 2024-02-16 | -15.45 | $28.72 | 6700 |
| 2024-02-15 | 0.00 | $28.80 | 11641 |
| 2024-02-14 | -1.77 | $28.50 | 4406 |
| 2024-02-13 | -23.53 | $28.24 | 4700 |
| 2024-02-12 | -11.76 | $28.38 | 15300 |
| 2024-02-09 | -9.24 | $28.41 | 3800 |
| 2024-02-08 | -14.18 | $28.33 | 4923 |
| 2024-02-07 | -4.48 | $28.46 | 59700 |
| 2024-02-06 | -8.96 | $28.26 | 2205 |
| 2024-02-05 | -14.18 | $28.18 | 5100 |
| 2024-02-02 | -7.69 | $28.27 | 9000 |
| 2024-02-01 | -8.27 | $28.17 | 15413 |
| 2024-01-31 | -19.55 | $28.02 | 14716 |
| 2024-01-30 | 0.00 | $28.24 | 3300 |
| 2024-01-29 | -5.17 | $28.05 | 7642 |
| 2024-01-26 | -13.79 | $27.95 | 23942 |
| 2024-01-25 | -17.24 | $27.91 | 16700 |
| 2024-01-24 | -17.24 | $27.91 | 7900 |
| 2024-01-23 | -0.98 | $27.96 | 2620 |
| 2024-01-22 | 0.00 | $27.95 | 36042 |
| 2024-01-19 | -5.62 | $27.79 | 6440 |
| 2024-01-18 | 0.00 | $27.64 | 12024 |
| 2024-01-17 | -20.37 | $27.38 | 17541 |
| 2024-01-16 | 0.00 | $27.47 | 6608 |
| 2024-01-12 | 0.00 | $27.47 | 5509 |
| 2024-01-11 | -33.82 | $27.40 | 17500 |
| 2024-01-10 | -36.76 | $27.38 | 5000 |
| 2024-01-09 | -73.53 | $27.13 | 2831 |
| 2024-01-08 | -51.22 | $27.21 | 6300 |
| 2024-01-05 | -76.83 | $27.00 | 3400 |
| 2024-01-04 | -76.83 | $27.00 | 4014 |
| 2024-01-03 | -78.05 | $26.99 | 4800 |
| 2024-01-02 | -50.00 | $27.22 | 14737 |
| 2023-12-29 | -36.59 | $27.33 | 5842 |
| 2023-12-28 | -29.73 | $27.30 | 24900 |
| 2023-12-27 | -30.63 | $27.29 | 93335 |
| 2023-12-26 | -34.23 | $27.25 | 5520 |
| 2023-12-22 | -40.54 | $27.18 | 24300 |
| 2023-12-21 | -39.64 | $27.19 | 8800 |
| 2023-12-20 | -60.36 | $26.96 | 12900 |
| 2023-12-19 | -26.13 | $27.34 | 22726 |
| 2023-12-18 | -31.03 | $27.27 | 21502 |
| 2023-12-15 | -49.14 | $27.06 | 98932 |
| 2023-12-14 | -31.41 | $27.25 | 2031 |
| 2023-12-13 | -1.60 | $27.61 | 2447 |
| 2023-12-12 | -2.94 | $27.37 | 38721 |
| 2023-12-11 | 0.00 | $27.19 | 11847 |
| 2023-12-08 | -16.38 | $26.90 | 2948 |
| 2023-12-07 | -17.32 | $26.87 | 5500 |
| 2023-12-06 | -17.32 | $26.87 | 13702 |
| 2023-12-05 | -15.27 | $26.89 | 11800 |
| 2023-12-04 | 0.00 | $27.09 | 19828 |
| 2023-12-01 | 0.00 | $27.03 | 811 |
| 2023-11-30 | -1.69 | $26.84 | 34300 |
| 2023-11-29 | -16.75 | $26.54 | 8003 |
| 2023-11-28 | -11.48 | $26.63 | 5300 |
| 2023-11-27 | -2.61 | $26.81 | 13924 |
| 2023-11-24 | -0.82 | $26.85 | 11214 |
| 2023-11-22 | -0.42 | $26.80 | 7000 |
| 2023-11-21 | -1.32 | $26.66 | 11815 |
| 2023-11-20 | -2.27 | $26.57 | 9739 |
| 2023-11-17 | -1.88 | $26.51 | 4600 |
| 2023-11-16 | -3.29 | $26.48 | 10128 |
| 2023-11-15 | -7.04 | $26.40 | 8525 |
| 2023-11-14 | -2.35 | $26.50 | 9900 |
| 2023-11-13 | -2.21 | $26.19 | 1700 |
| 2023-11-10 | 0.00 | $26.15 | 6814 |
| 2023-11-09 | -5.96 | $25.84 | 21601 |
| 2023-11-08 | -2.04 | $25.86 | 5700 |
| 2023-11-07 | -0.70 | $25.84 | 10038 |
| 2023-11-06 | -3.50 | $25.80 | 14800 |
| 2023-11-03 | -4.90 | $25.78 | 13408 |
| 2023-11-02 | -1.00 | $25.41 | 8400 |
| 2023-11-01 | -37.00 | $25.05 | 224600 |
| 2023-10-31 | -53.00 | $24.89 | 3400 |
| 2023-10-30 | -70.00 | $24.72 | 2312 |
| 2023-10-27 | -94.00 | $24.48 | 60136 |
| 2023-10-26 | -83.72 | $24.70 | 1833 |
| 2023-10-25 | -83.72 | $24.70 | 6643 |
| 2023-10-24 | -81.40 | $24.72 | 4400 |
| 2023-10-23 | -96.51 | $24.59 | 14314 |
| 2023-10-20 | -77.91 | $24.75 | 8207 |
| 2023-10-19 | -59.57 | $24.94 | 4100 |
| 2023-10-18 | -41.35 | $25.17 | 7509 |
| 2023-10-17 | -40.69 | $25.42 | 7000 |
| 2023-10-16 | -48.28 | $25.31 | 193412 |
| 2023-10-13 | -66.90 | $25.04 | 18800 |
| 2023-10-12 | -67.59 | $25.03 | 3025 |
| 2023-10-11 | -48.97 | $25.30 | 15712 |
| 2023-10-10 | -51.03 | $25.27 | 15417 |
| 2023-10-09 | -60.00 | $25.14 | 4636 |
| 2023-10-06 | -71.03 | $24.98 | 14137 |
| 2023-10-05 | -77.93 | $24.88 | 3209 |
| 2023-10-04 | -79.31 | $24.86 | 9500 |
| 2023-10-03 | -98.62 | $24.58 | 2604 |
| 2023-10-02 | -93.23 | $24.77 | 4145 |
| 2023-09-29 | -91.45 | $24.96 | 528 |
| 2023-09-28 | -77.24 | $25.14 | 1300 |
| 2023-09-27 | -88.62 | $25.00 | 12820 |
| 2023-09-26 | -100.00 | $25.08 | 6400 |
| 2023-09-25 | -93.24 | $25.40 | 3400 |
| 2023-09-22 | -100.00 | $25.39 | 2511 |
| 2023-09-21 | -100.00 | $25.46 | 7500 |
| 2023-09-20 | -49.06 | $25.83 | 5048 |
| 2023-09-19 | -47.46 | $25.81 | 4619 |
| 2023-09-18 | -42.62 | $25.83 | 3036 |
| 2023-09-15 | -49.18 | $25.79 | 1500 |
| 2023-09-14 | -17.74 | $25.98 | 500 |
| 2023-09-13 | -51.61 | $25.77 | 500 |
| 2023-09-12 | -50.00 | $25.78 | 2612 |
| 2023-09-11 | -45.16 | $25.81 | 4300 |
| 2023-09-08 | -56.45 | $25.74 | 2500 |
| 2023-09-07 | -60.29 | $25.74 | 7704 |
| 2023-09-06 | -75.00 | $25.64 | 4207 |
| 2023-09-05 | -70.59 | $25.67 | 1913 |
| 2023-09-01 | -20.59 | $26.01 | 3740 |
| 2023-08-31 | -30.88 | $25.94 | 4027 |
| 2023-08-30 | -13.24 | $26.06 | 1800 |
| 2023-08-29 | -33.77 | $25.98 | 10429 |
| 2023-08-28 | -54.55 | $25.82 | 811 |
| 2023-08-25 | -66.23 | $25.73 | 2428 |
| 2023-08-24 | -88.89 | $25.56 | 9100 |
| 2023-08-23 | -73.27 | $25.74 | 7600 |
| 2023-08-22 | -93.33 | $25.54 | 7922 |
| 2023-08-21 | -91.89 | $25.56 | 2528 |
| 2023-08-18 | -92.17 | $25.56 | 3316 |
| 2023-08-17 | -100.00 | $25.47 | 5200 |
| 2023-08-16 | -100.00 | $25.79 | 24800 |
| 2023-08-15 | -100.00 | $25.84 | 2321 |
| 2023-08-14 | -70.37 | $26.08 | 3335 |
| 2023-08-11 | -80.25 | $26.00 | 1200 |
| 2023-08-10 | -86.42 | $25.95 | 27919 |
| 2023-08-09 | -79.01 | $26.01 | 6100 |
| 2023-08-08 | -82.72 | $25.98 | 3700 |
| 2023-08-07 | -66.67 | $26.11 | 206500 |
| 2023-08-04 | -100.00 | $25.84 | 9611 |
| 2023-08-03 | -88.71 | $26.10 | 21600 |
| 2023-08-02 | -79.03 | $26.16 | 2700 |
| 2023-08-01 | -72.58 | $26.20 | 8513 |
| 2023-07-31 | -69.35 | $26.22 | 5500 |
| 2023-07-28 | -67.74 | $26.23 | 41828 |
| 2023-07-27 | -67.14 | $26.18 | 4539 |
| 2023-07-26 | -17.50 | $26.51 | 8700 |
| 2023-07-25 | -10.00 | $26.57 | 4900 |
| 2023-07-24 | -3.41 | $26.62 | 9500 |
| 2023-07-21 | -9.09 | $26.57 | 6909 |
| 2023-07-20 | 0.00 | $26.53 | 8600 |
| 2023-07-19 | -7.69 | $26.37 | 16330 |
| 2023-07-18 | -21.54 | $26.28 | 30300 |
| 2023-07-17 | -26.15 | $26.25 | 7346 |
| 2023-07-14 | -41.54 | $26.15 | 13100 |
| 2023-07-13 | -31.58 | $26.18 | 7309 |
| 2023-07-12 | -14.47 | $26.31 | 3000 |
| 2023-07-11 | -16.48 | $26.27 | 2900 |
| 2023-07-10 | -29.79 | $26.14 | 11000 |
| 2023-07-07 | -40.21 | $26.03 | 80100 |
| 2023-07-06 | -28.83 | $26.10 | 922 |
| 2023-07-05 | -16.39 | $26.22 | 93021 |
| 2023-07-03 | -2.46 | $26.39 | 3100 |
| 2023-06-30 | -1.57 | $26.40 | 9741 |
| 2023-06-29 | -1.44 | $26.14 | 4900 |
| 2023-06-28 | -10.79 | $25.94 | 2500 |
| 2023-06-27 | -4.32 | $26.03 | 7337 |
| 2023-06-26 | -11.51 | $25.93 | 6700 |
| 2023-06-23 | -19.42 | $25.82 | 5210 |
| 2023-06-22 | -10.07 | $25.95 | 5500 |
| 2023-06-21 | -9.35 | $25.96 | 3637 |
| 2023-06-20 | -17.99 | $25.84 | 7437 |
| 2023-06-16 | -5.04 | $26.02 | 53630 |
| 2023-06-15 | 0.00 | $25.98 | 250700 |
| 2023-06-14 | -9.91 | $25.70 | 3200 |
| 2023-06-13 | -0.93 | $25.77 | 5028 |
| 2023-06-12 | -19.83 | $25.63 | 1000 |
| 2023-06-09 | -29.51 | $25.56 | 10000 |
| 2023-06-08 | -28.69 | $25.57 | 13400 |
| 2023-06-07 | -42.97 | $25.43 | 29200 |
| 2023-06-06 | -52.63 | $25.33 | 19800 |
| 2023-06-05 | -51.13 | $25.35 | 119334 |
| 2023-06-02 | -45.65 | $25.45 | 4935 |
| 2023-06-01 | -81.88 | $24.95 | 9400 |
| 2023-05-31 | -94.93 | $24.77 | 16744 |
| 2023-05-30 | -100.00 | $24.89 | 108930 |
| 2023-05-26 | -93.02 | $25.01 | 7300 |
| 2023-05-25 | -94.57 | $24.99 | 6827 |
| 2023-05-24 | -99.12 | $25.09 | 7833 |
| 2023-05-23 | -100.00 | $25.26 | 2000 |
| 2023-05-22 | -84.42 | $25.56 | 105549 |
| 2023-05-19 | -70.13 | $25.67 | 8500 |
| 2023-05-18 | -74.03 | $25.64 | 4800 |
| 2023-05-17 | -80.00 | $25.65 | 3422 |
| 2023-05-16 | -85.71 | $25.61 | 1600 |
| 2023-05-15 | -50.00 | $25.86 | 3800 |
| 2023-05-12 | -42.86 | $25.91 | 6000 |
| 2023-05-11 | -50.00 | $25.86 | 13024 |
| 2023-05-10 | -34.29 | $25.97 | 7300 |
| 2023-05-09 | -37.14 | $25.95 | 20600 |
| 2023-05-08 | -31.43 | $25.99 | 26043 |
| 2023-05-05 | -25.71 | $26.03 | 4300 |
| 2023-05-04 | -62.86 | $25.77 | 6135 |
| 2023-05-03 | -46.67 | $25.86 | 3140 |
| 2023-05-02 | -29.11 | $25.98 | 6840 |
| 2023-05-01 | -8.86 | $26.14 | 3900 |
| 2023-04-28 | -16.22 | $25.95 | 4800 |
| 2023-04-27 | -22.35 | $25.88 | 4600 |
| 2023-04-26 | -55.32 | $25.55 | 5000 |
| 2023-04-25 | -20.00 | $25.85 | 19100 |
| 2023-04-24 | -6.14 | $26.00 | 745 |
| 2023-04-21 | -1.31 | $26.00 | 701 |
| 2023-04-20 | 0.00 | $26.02 | 2200 |
| 2023-04-19 | -3.97 | $25.94 | 1800 |
| 2023-04-18 | -3.31 | $25.95 | 1824 |
| 2023-04-17 | -3.97 | $25.94 | 3300 |
| 2023-04-14 | -16.45 | $25.75 | 17300 |
| 2023-04-13 | -3.29 | $25.95 | 4204 |
| 2023-04-12 | -10.00 | $25.83 | 5411 |
| 2023-04-11 | -6.94 | $25.82 | 3836 |
| 2023-04-10 | -1.55 | $25.75 | 46405 |
| 2023-04-06 | -4.65 | $25.71 | 3204 |
| 2023-04-05 | -10.08 | $25.64 | 4100 |
| 2023-04-04 | -22.48 | $25.48 | 4200 |
| 2023-04-03 | -9.63 | $25.70 | 49300 |
| 2023-03-31 | -29.61 | $25.55 | 1918 |
| 2023-03-30 | -44.74 | $25.32 | 1400 |
| 2023-03-29 | -52.63 | $25.20 | 3900 |
| 2023-03-28 | -63.82 | $25.03 | 2811 |
| 2023-03-27 | -70.39 | $24.93 | 1900 |
| 2023-03-24 | -83.33 | $24.76 | 3000 |
| 2023-03-23 | -97.62 | $24.52 | 900 |
| 2023-03-22 | -85.71 | $24.72 | 533 |
| 2023-03-21 | -60.12 | $25.15 | 10738 |
| 2023-03-20 | -69.82 | $24.99 | 947 |
| 2023-03-17 | -95.85 | $24.56 | 8300 |
| 2023-03-16 | -72.92 | $25.01 | 5022 |
| 2023-03-15 | -88.54 | $24.71 | 3700 |
| 2023-03-14 | -81.36 | $24.97 | 400 |
| 2023-03-13 | -98.87 | $24.66 | 2626 |
| 2023-03-10 | -98.73 | $24.86 | 4324 |
| 2023-03-09 | -100.00 | $25.10 | 8700 |
| 2023-03-08 | -89.09 | $25.43 | 4637 |
| 2023-03-07 | -95.40 | $25.58 | 4000 |
| 2023-03-06 | -63.64 | $25.92 | 39309 |
| 2023-03-03 | -63.64 | $25.92 | 3500 |
| 2023-03-02 | -79.22 | $25.80 | 1500 |
| 2023-03-01 | -87.01 | $25.74 | 2100 |
| 2023-02-28 | -98.36 | $25.82 | 4800 |
| 2023-02-27 | -83.05 | $25.93 | 6800 |
| 2023-02-24 | -81.36 | $25.94 | 2013 |
| 2023-02-23 | -85.71 | $26.00 | 3400 |
| 2023-02-22 | -84.00 | $26.00 | 6709 |
| 2023-02-21 | -66.67 | $26.04 | 2500 |
| 2023-02-17 | -8.77 | $26.37 | 114300 |
| 2023-02-16 | -40.85 | $26.13 | 3400 |
| 2023-02-15 | -32.39 | $26.19 | 2800 |
| 2023-02-14 | -43.66 | $26.11 | 5502 |
| 2023-02-13 | -9.46 | $26.38 | 3500 |
| 2023-02-10 | -37.80 | $26.22 | 31718 |
| 2023-02-09 | -70.73 | $25.95 | 49020 |
| 2023-02-08 | -50.00 | $26.12 | 11942 |
| 2023-02-07 | -32.93 | $26.26 | 115100 |
| 2023-02-06 | -51.14 | $26.14 | 5347 |
| 2023-02-03 | -59.09 | $26.07 | 40100 |
| 2023-02-02 | -60.23 | $26.06 | 4942 |
| 2023-02-01 | -40.91 | $26.23 | 4400 |
| 2023-01-31 | -19.32 | $26.42 | 1030 |
| 2023-01-30 | -55.68 | $26.10 | 3000 |
| 2023-01-27 | -56.82 | $26.09 | 1700 |
| 2023-01-26 | -43.75 | $26.25 | 1300 |
| 2023-01-25 | -53.13 | $26.16 | 3900 |
| 2023-01-24 | -64.58 | $26.05 | 1735 |
| 2023-01-23 | -76.04 | $25.94 | 2604 |
| 2023-01-20 | -81.25 | $25.89 | 2333 |
| 2023-01-19 | -100.00 | $25.73 | 7000 |
| 2023-01-18 | -93.90 | $25.90 | 12233 |
| 2023-01-17 | -35.37 | $26.38 | 3448 |
| 2023-01-13 | -17.07 | $26.53 | 10110 |
| 2023-01-12 | -55.97 | $26.44 | 600 |
| 2023-01-11 | -54.07 | $26.47 | 2717 |
| 2023-01-10 | -66.67 | $26.30 | 3400 |
| 2023-01-09 | -70.37 | $26.25 | 1000 |
| 2023-01-06 | -53.33 | $26.48 | 14700 |
| 2023-01-05 | -97.04 | $25.89 | 3100 |
| 2023-01-04 | -84.82 | $26.25 | 10213 |
| 2023-01-03 | -91.07 | $26.18 | 1249 |
| 2022-12-30 | -86.86 | $26.28 | 12400 |
| 2022-12-29 | -73.72 | $26.46 | 7846 |
| 2022-12-28 | -87.59 | $26.27 | 7531 |
| 2022-12-27 | -67.15 | $26.55 | 17835 |
| 2022-12-23 | -70.80 | $26.50 | 3400 |
| 2022-12-22 | -73.72 | $26.46 | 5522 |
| 2022-12-21 | -60.58 | $26.64 | 6200 |
| 2022-12-20 | -86.13 | $26.29 | 7600 |
| 2022-12-19 | -91.97 | $26.21 | 12729 |
| 2022-12-16 | -85.93 | $26.31 | 112100 |
| 2022-12-15 | -63.82 | $26.50 | 17223 |
| 2022-12-14 | -35.29 | $26.93 | 3236 |
| 2022-12-13 | -27.62 | $26.97 | 7333 |
| 2022-12-12 | -24.31 | $27.03 | 1900 |
| 2022-12-09 | -38.67 | $26.77 | 139800 |
| 2022-12-08 | -21.55 | $27.08 | 4200 |
| 2022-12-07 | -28.73 | $26.95 | 2700 |
| 2022-12-06 | -28.18 | $26.96 | 3748 |
| 2022-12-05 | -20.99 | $27.09 | 4235 |
| 2022-12-02 | 0.00 | $27.47 | 141600 |
| 2022-12-01 | 0.00 | $27.28 | 2400 |
| 2022-11-30 | -1.09 | $27.25 | 5145 |
| 2022-11-29 | -20.24 | $26.78 | 2000 |
| 2022-11-28 | -17.86 | $26.82 | 6700 |
| 2022-11-25 | 0.00 | $27.12 | 800 |
| 2022-11-23 | 0.00 | $26.91 | 1700 |
| 2022-11-22 | -1.85 | $26.83 | 6912 |
| 2022-11-21 | -1.15 | $26.59 | 10000 |
| 2022-11-18 | -1.88 | $26.42 | 1600 |
| 2022-11-17 | -17.06 | $26.09 | 2700 |
| 2022-11-16 | -15.86 | $26.09 | 4600 |
| 2022-11-15 | -25.55 | $25.87 | 21800 |
| 2022-11-14 | -23.79 | $25.91 | 18848 |
| 2022-11-11 | -20.70 | $25.98 | 4700 |
| 2022-11-10 | -1.54 | $26.41 | 14911 |
| 2022-11-09 | -13.54 | $25.87 | 2048 |
| 2022-11-08 | -4.17 | $26.14 | 12818 |
| 2022-11-07 | -6.36 | $26.03 | 11300 |
| 2022-11-04 | -13.43 | $25.83 | 29835 |
| 2022-11-03 | -18.37 | $25.69 | 7800 |
| 2022-11-02 | -17.31 | $25.72 | 3727 |
| 2022-11-01 | -5.65 | $26.05 | 25600 |
| 2022-10-31 | -4.24 | $26.09 | 12200 |
| 2022-10-28 | 0.00 | $26.10 | 10744 |
| 2022-10-27 | -5.05 | $25.45 | 2728 |
| 2022-10-26 | -8.82 | $25.24 | 8900 |
| 2022-10-25 | 0.00 | $25.16 | 9830 |
| 2022-10-24 | -9.30 | $24.94 | 6741 |
| 2022-10-21 | -28.49 | $24.61 | 7100 |
| 2022-10-20 | -50.00 | $24.24 | 12900 |
| 2022-10-19 | -39.20 | $24.59 | 7335 |
| 2022-10-18 | -48.86 | $24.72 | 626 |
| 2022-10-17 | -60.69 | $24.41 | 4624 |
| 2022-10-14 | -82.40 | $23.85 | 3942 |
| 2022-10-13 | -64.79 | $24.32 | 5500 |
| 2022-10-12 | -100.00 | $23.77 | 2800 |
| 2022-10-11 | -95.42 | $23.98 | 4103 |
| 2022-10-10 | -98.16 | $23.92 | 1500 |
| 2022-10-07 | -99.36 | $23.89 | 33922 |
| 2022-10-06 | -85.53 | $24.39 | 57003 |
| 2022-10-05 | -70.72 | $24.84 | 367200 |
| 2022-10-04 | -62.17 | $25.10 | 3509 |
| 2022-10-03 | -80.92 | $24.53 | 6300 |
| 2022-09-30 | -100.00 | $23.95 | 6600 |
| 2022-09-29 | -95.89 | $24.19 | 1432 |
| 2022-09-28 | -84.19 | $24.54 | 14300 |
| 2022-09-27 | -96.56 | $24.18 | 2700 |
| 2022-09-26 | -95.93 | $24.40 | 15100 |
| 2022-09-23 | -91.57 | $24.82 | 17409 |
| 2022-09-22 | -98.04 | $25.24 | 6935 |
| 2022-09-21 | -100.00 | $25.38 | 5200 |
| 2022-09-20 | -93.41 | $25.68 | 1815 |
| 2022-09-19 | -76.07 | $26.05 | 7508 |
| 2022-09-16 | -91.10 | $25.85 | 4500 |
| 2022-09-15 | -97.63 | $26.00 | 1420 |
| 2022-09-14 | -86.39 | $26.19 | 7000 |
| 2022-09-13 | -83.24 | $26.25 | 26600 |
| 2022-09-12 | -42.20 | $26.96 | 5629 |
| 2022-09-09 | -50.87 | $26.81 | 4707 |
| 2022-09-08 | -59.54 | $26.66 | 1540 |
| 2022-09-07 | -65.32 | $26.56 | 198200 |
| 2022-09-06 | -94.80 | $26.05 | 2438 |
| 2022-09-02 | -100.00 | $25.96 | 23500 |
| 2022-09-01 | -88.02 | $26.22 | 3900 |
| 2022-08-31 | -100.00 | $26.06 | 4200 |
| 2022-08-30 | -90.68 | $26.23 | 3909 |
| 2022-08-29 | -68.94 | $26.58 | 4500 |
| 2022-08-26 | -63.98 | $26.66 | 12500 |
| 2022-08-25 | -27.95 | $27.24 | 2500 |
| 2022-08-24 | -42.24 | $27.01 | 2800 |
| 2022-08-23 | -41.18 | $26.92 | 4000 |
| 2022-08-22 | -30.77 | $27.09 | 2312 |
| 2022-08-19 | -7.84 | $27.53 | 203900 |
| 2022-08-18 | -3.18 | $27.62 | 1340 |
| 2022-08-17 | -3.61 | $27.60 | 32200 |
| 2022-08-16 | -2.01 | $27.64 | 3800 |
| 2022-08-15 | 0.00 | $27.52 | 800 |
| 2022-08-12 | 0.00 | $27.38 | 6000 |
| 2022-08-11 | -7.56 | $26.95 | 145100 |
| 2022-08-10 | 0.00 | $26.92 | 1420 |
| 2022-08-09 | -0.99 | $26.62 | 18800 |
| 2022-08-08 | -8.96 | $26.44 | 7444 |
| 2022-08-05 | -12.44 | $26.37 | 39532 |
| 2022-08-04 | -18.41 | $26.25 | 2511 |
| 2022-08-03 | -16.92 | $26.28 | 6816 |
| 2022-08-02 | -20.40 | $26.21 | 4500 |
| 2022-08-01 | -10.95 | $26.40 | 6002 |
| 2022-07-29 | -1.49 | $26.59 | 6200 |
| 2022-07-28 | 0.00 | $26.43 | 4708 |
| 2022-07-27 | -2.03 | $26.06 | 65132 |
| 2022-07-26 | -1.64 | $25.81 | 7000 |
| 2022-07-25 | -3.36 | $25.76 | 2126 |
| 2022-07-22 | -3.88 | $25.60 | 1814 |
| 2022-07-21 | -13.59 | $25.50 | 3148 |
| 2022-07-20 | -22.06 | $25.34 | 25517 |
| 2022-07-19 | -15.89 | $25.40 | 2900 |
| 2022-07-18 | -40.11 | $24.89 | 4700 |
| 2022-07-15 | -22.46 | $25.22 | 4500 |
| 2022-07-14 | -42.25 | $24.85 | 8924 |
| 2022-07-13 | -31.55 | $25.05 | 7200 |
| 2022-07-12 | -27.81 | $25.12 | 1800 |
| 2022-07-11 | -13.37 | $25.39 | 4200 |
| 2022-07-08 | -29.06 | $25.43 | 4814 |
| 2022-07-07 | -35.16 | $25.43 | 69827 |
| 2022-07-06 | -41.37 | $25.40 | 8200 |
| 2022-07-05 | -47.48 | $25.23 | 242500 |
| 2022-07-01 | -40.29 | $25.43 | 1800 |
| 2022-06-30 | -50.72 | $25.14 | 6430 |
| 2022-06-29 | -51.80 | $25.11 | 11000 |
| 2022-06-28 | -52.88 | $25.08 | 27237 |
| 2022-06-27 | -42.45 | $25.37 | 15322 |
| 2022-06-24 | -42.09 | $25.38 | 7600 |
| 2022-06-23 | -60.79 | $24.86 | 76800 |
| 2022-06-22 | -71.22 | $24.57 | 212422 |
| 2022-06-21 | -79.14 | $24.35 | 6100 |
| 2022-06-17 | -94.96 | $23.91 | 14805 |
| 2022-06-16 | -100.00 | $23.93 | 13400 |
| 2022-06-15 | -86.61 | $24.48 | 14600 |
| 2022-06-14 | -99.16 | $24.20 | 9300 |
| 2022-06-13 | -96.07 | $24.35 | 19230 |
| 2022-06-10 | -82.46 | $25.14 | 3621 |
| 2022-06-09 | -56.73 | $25.58 | 15400 |
| 2022-06-08 | -29.82 | $26.04 | 5400 |
| 2022-06-07 | 0.00 | $26.55 | 4241 |
| 2022-06-06 | -19.53 | $26.20 | 20947 |
| 2022-06-03 | -25.13 | $26.24 | 4200 |
| 2022-06-02 | -26.32 | $26.52 | 5200 |
| 2022-06-01 | -52.59 | $26.12 | 10626 |
| 2022-05-31 | -47.41 | $26.26 | 322500 |
| 2022-05-27 | -37.41 | $26.53 | 4347 |
| 2022-05-26 | -61.80 | $26.07 | 10933 |
| 2022-05-25 | -77.42 | $25.68 | 11239 |
| 2022-05-24 | -76.34 | $25.72 | 22100 |
| 2022-05-23 | -81.60 | $25.53 | 7700 |
| 2022-05-20 | -90.40 | $25.20 | 29444 |
| 2022-05-19 | -99.73 | $25.16 | 7316 |
| 2022-05-18 | -99.51 | $25.44 | 8800 |
| 2022-05-17 | -78.41 | $26.38 | 40400 |
| 2022-05-16 | -84.37 | $26.14 | 9700 |
| 2022-05-13 | -83.37 | $26.18 | 14200 |
| 2022-05-12 | -93.30 | $25.78 | 14400 |
| 2022-05-11 | -96.34 | $25.85 | 21535 |
| 2022-05-10 | -95.82 | $25.87 | 12343 |
| 2022-05-09 | -100.00 | $25.86 | 8532 |
| 2022-05-06 | -92.04 | $26.65 | 87300 |
| 2022-05-05 | -91.80 | $26.74 | 7318 |
| 2022-05-04 | -65.57 | $27.54 | 5037 |
| 2022-05-03 | -86.56 | $26.90 | 4800 |
| 2022-05-02 | -86.23 | $26.91 | 7745 |
| 2022-04-29 | -96.96 | $27.31 | 2900 |
| 2022-04-28 | -72.19 | $28.45 | 15100 |
| 2022-04-27 | -92.05 | $28.15 | 11300 |
| 2022-04-26 | -90.07 | $28.18 | 320443 |
| 2022-04-25 | -70.86 | $28.47 | 5700 |
| 2022-04-22 | -56.71 | $28.61 | 11246 |
| 2022-04-21 | -23.84 | $29.13 | 10111 |
| 2022-04-20 | -5.29 | $29.37 | 18531 |
| 2022-04-19 | -25.63 | $28.95 | 4509 |
| 2022-04-18 | -57.50 | $28.44 | 13329 |
| 2022-04-14 | -51.88 | $28.53 | 5200 |
| 2022-04-13 | -33.95 | $28.81 | 3500 |
| 2022-04-12 | -33.83 | $28.68 | 2133 |
| 2022-04-11 | -24.35 | $28.80 | 9202 |
| 2022-04-08 | -5.79 | $29.21 | 8440 |
| 2022-04-07 | -0.40 | $29.25 | 6700 |
| 2022-04-06 | -2.08 | $29.12 | 5106 |
| 2022-04-05 | -11.67 | $28.89 | 2800 |
| 2022-04-04 | -9.92 | $28.89 | 6200 |
| 2022-04-01 | -4.37 | $29.03 | 10338 |
| 2022-03-31 | -19.44 | $28.65 | 5203 |
| 2022-03-30 | -1.67 | $28.97 | 8443 |
| 2022-03-29 | -0.84 | $28.99 | 6044 |
| 2022-03-28 | 0.00 | $28.46 | 5130 |
| 2022-03-25 | -7.88 | $28.14 | 15919 |
| 2022-03-24 | -16.36 | $28.00 | 19100 |
| 2022-03-23 | -20.99 | $27.76 | 5300 |
| 2022-03-22 | -4.12 | $28.17 | 39334 |
| 2022-03-21 | -12.76 | $27.96 | 3632 |
| 2022-03-18 | -0.82 | $28.25 | 9722 |
| 2022-03-17 | 0.00 | $28.00 | 12400 |
| 2022-03-16 | -2.70 | $27.64 | 17900 |
| 2022-03-15 | -24.86 | $27.23 | 5400 |
| 2022-03-14 | -45.95 | $26.84 | 15900 |
| 2022-03-11 | -53.30 | $26.83 | 12443 |
| 2022-03-10 | -49.18 | $27.08 | 4500 |
| 2022-03-09 | -51.32 | $27.13 | 23713 |
| 2022-03-08 | -69.43 | $26.65 | 15419 |
| 2022-03-07 | -51.32 | $27.13 | 121031 |
| 2022-03-04 | -31.32 | $27.66 | 8233 |
| 2022-03-03 | -40.00 | $27.43 | 46515 |
| 2022-03-02 | -43.91 | $27.36 | 38800 |
| 2022-03-01 | -61.62 | $26.88 | 138010 |
| 2022-02-28 | -54.61 | $27.07 | 19838 |
| 2022-02-25 | -45.02 | $27.33 | 46400 |
| 2022-02-24 | -69.37 | $26.67 | 33414 |
| 2022-02-23 | -99.09 | $26.37 | 55500 |
| 2022-02-22 | -96.35 | $26.70 | 7900 |
| 2022-02-18 | -91.67 | $26.90 | 20106 |
| 2022-02-17 | -88.89 | $26.95 | 128632 |
| 2022-02-16 | -72.56 | $27.34 | 13300 |
| 2022-02-15 | -72.60 | $27.35 | 7000 |
| 2022-02-14 | -81.28 | $27.16 | 65400 |
| 2022-02-11 | -76.10 | $27.35 | 14323 |
| 2022-02-10 | -66.24 | $27.80 | 12209 |
| 2022-02-09 | -47.90 | $28.49 | 67700 |
| 2022-02-08 | -64.37 | $27.94 | 8741 |
| 2022-02-07 | -67.37 | $27.84 | 5800 |
| 2022-02-04 | -65.14 | $27.97 | 17748 |
| 2022-02-03 | -62.50 | $28.16 | 154300 |
| 2022-02-02 | -58.89 | $28.53 | 21639 |
| 2022-02-01 | -69.73 | $28.10 | 12900 |
| 2022-01-31 | -71.29 | $28.18 | 14200 |
| 2022-01-28 | -80.54 | $27.75 | 4700 |
| 2022-01-27 | -98.77 | $27.08 | 9200 |
| 2022-01-26 | -95.01 | $27.32 | 16747 |
| 2022-01-25 | -87.53 | $27.68 | 21248 |
| 2022-01-24 | -79.83 | $28.05 | 16500 |
| 2022-01-21 | -100.00 | $27.95 | 30643 |
| 2022-01-20 | -99.20 | $28.15 | 12200 |
| 2022-01-19 | -100.00 | $28.50 | 24500 |
| 2022-01-18 | -97.55 | $28.71 | 10400 |
| 2022-01-14 | -96.98 | $29.00 | 18941 |
| 2022-01-13 | -87.97 | $29.55 | 11500 |
| 2022-01-12 | -75.19 | $29.89 | 56800 |
| 2022-01-11 | -77.82 | $29.82 | 7400 |
| 2022-01-10 | -87.59 | $29.56 | 23800 |
| 2022-01-07 | -100.00 | $29.85 | 11915 |
| 2022-01-06 | -78.46 | $30.36 | 30400 |
| 2022-01-05 | -76.41 | $30.40 | 21200 |
| 2022-01-04 | -40.51 | $31.10 | 36524 |
| 2022-01-03 | -42.56 | $31.06 | 15814 |
| 2021-12-31 | -5.61 | $31.77 | 26922 |
| 2021-12-30 | -5.80 | $31.70 | 14900 |
| 2021-12-29 | 0.00 | $31.73 | 24000 |
| 2021-12-28 | -3.23 | $31.54 | 11200 |
| 2021-12-27 | 0.00 | $31.49 | 15630 |
| 2021-12-23 | -9.52 | $30.96 | 28700 |
| 2021-12-22 | -14.29 | $30.88 | 16739 |
| 2021-12-21 | -34.52 | $30.54 | 11235 |
| 2021-12-20 | -47.02 | $30.33 | 30723 |
| 2021-12-17 | -32.14 | $30.58 | 7824 |
| 2021-12-16 | -12.50 | $30.91 | 153300 |
| 2021-12-15 | -4.46 | $30.94 | 11641 |
| 2021-12-14 | -36.94 | $30.43 | 14032 |
| 2021-12-13 | -5.10 | $30.93 | 6743 |
| 2021-12-10 | -1.38 | $30.87 | 26521 |
| 2021-12-09 | -22.86 | $30.52 | 14933 |
| 2021-12-08 | -2.86 | $30.80 | 6243 |
| 2021-12-07 | -8.57 | $30.72 | 7701 |
| 2021-12-06 | -34.19 | $30.21 | 37500 |
| 2021-12-03 | -52.14 | $30.00 | 10900 |
| 2021-12-02 | -46.15 | $30.07 | 9800 |
| 2021-12-01 | -100.00 | $29.44 | 9600 |
| 2021-11-30 | -94.74 | $29.71 | 6400 |
| 2021-11-29 | -18.58 | $30.40 | 20200 |
| 2021-11-26 | -56.64 | $29.97 | 10800 |
| 2021-11-24 | -8.26 | $30.51 | 4800 |
| 2021-11-23 | -16.92 | $30.39 | 14700 |
| 2021-11-22 | -21.54 | $30.33 | 2100 |
| 2021-11-19 | -11.54 | $30.46 | 115000 |
| 2021-11-18 | -9.23 | $30.49 | 7100 |
| 2021-11-17 | -8.13 | $30.48 | 4928 |
| 2021-11-16 | -5.00 | $30.53 | 3100 |
| 2021-11-15 | -3.60 | $30.30 | 8110 |
| 2021-11-12 | -1.63 | $30.29 | 4221 |
| 2021-11-11 | -4.88 | $30.04 | 2500 |
| 2021-11-10 | -4.86 | $30.03 | 8600 |
| 2021-11-09 | 0.00 | $30.12 | 13941 |
| 2021-11-08 | -1.23 | $30.06 | 18536 |
| 2021-11-05 | -4.94 | $29.97 | 14400 |
| 2021-11-04 | -2.47 | $30.03 | 17400 |
| 2021-11-03 | -5.39 | $29.94 | 88600 |
| 2021-11-02 | -2.36 | $30.01 | 9703 |
| 2021-11-01 | -7.27 | $29.68 | 36400 |
| 2021-10-29 | 0.00 | $29.83 | 4000 |
| 2021-10-28 | 0.00 | $29.75 | 40903 |
| 2021-10-27 | -15.02 | $29.31 | 10740 |
| 2021-10-26 | -3.00 | $29.59 | 9900 |
| 2021-10-25 | -3.46 | $29.56 | 2800 |
| 2021-10-22 | -3.08 | $29.53 | 9600 |
| 2021-10-21 | 0.00 | $29.31 | 6800 |
| 2021-10-20 | -1.11 | $29.12 | 2329 |
| 2021-10-19 | -3.53 | $28.97 | 6225 |
| 2021-10-18 | -7.41 | $28.83 | 6122 |
| 2021-10-15 | -19.14 | $28.64 | 8803 |
| 2021-10-14 | -36.22 | $28.51 | 3100 |
| 2021-10-13 | -67.57 | $27.93 | 19100 |
| 2021-10-12 | -81.09 | $27.71 | 20534 |
| 2021-10-11 | -78.11 | $27.77 | 7105 |
| 2021-10-08 | -69.59 | $27.99 | 11300 |
| 2021-10-07 | -64.98 | $28.09 | 4800 |
| 2021-10-06 | -76.96 | $27.86 | 6211 |
| 2021-10-05 | -80.00 | $27.79 | 4700 |
| 2021-10-04 | -96.09 | $27.42 | 51516 |
| 2021-10-01 | -80.08 | $27.84 | 20641 |
| 2021-09-30 | -100.00 | $27.54 | 14528 |
| 2021-09-29 | -95.57 | $27.95 | 2100 |
| 2021-09-28 | -98.52 | $27.89 | 12840 |
| 2021-09-27 | -82.46 | $28.48 | 4414 |
| 2021-09-24 | -63.74 | $28.80 | 9725 |
| 2021-09-23 | -59.06 | $28.88 | 3100 |
| 2021-09-22 | -74.27 | $28.62 | 14128 |
| 2021-09-21 | -81.29 | $28.50 | 10421 |
| 2021-09-20 | -84.21 | $28.45 | 30700 |
| 2021-09-17 | -96.00 | $28.93 | 11700 |
| 2021-09-16 | -51.45 | $29.18 | 6400 |
| 2021-09-15 | -43.48 | $29.29 | 40822 |
| 2021-09-14 | -61.59 | $29.04 | 12800 |
| 2021-09-13 | -55.80 | $29.12 | 3600 |
| 2021-09-10 | -45.65 | $29.26 | 5000 |
| 2021-09-09 | -38.41 | $29.36 | 33100 |
| 2021-09-08 | -23.91 | $29.56 | 8118 |
| 2021-09-07 | -26.09 | $29.53 | 6821 |
| 2021-09-03 | -2.17 | $29.86 | 37700 |
| 2021-09-02 | -0.77 | $29.80 | 8000 |
| 2021-09-01 | -4.88 | $29.68 | 17618 |
| 2021-08-31 | -9.76 | $29.62 | 3124 |
| 2021-08-30 | -7.26 | $29.65 | 7322 |
| 2021-08-27 | -6.54 | $29.50 | 2143 |
| 2021-08-26 | -12.09 | $29.30 | 7538 |
| 2021-08-25 | -3.51 | $29.37 | 26900 |
| 2021-08-24 | -4.88 | $29.20 | 24300 |
| 2021-08-23 | -8.13 | $29.16 | 4500 |
| 2021-08-20 | -18.70 | $29.03 | 5231 |
| 2021-08-19 | -36.59 | $28.81 | 5022 |
| 2021-08-18 | -34.48 | $28.76 | 10200 |
| 2021-08-17 | -16.99 | $29.00 | 4208 |
| 2021-08-16 | 0.00 | $29.26 | 3313 |
| 2021-08-13 | -0.95 | $29.06 | 22839 |
| 2021-08-12 | -0.99 | $28.99 | 2141 |
| 2021-08-11 | -1.52 | $28.93 | 2200 |
| 2021-08-10 | -6.15 | $28.81 | 5600 |
| 2021-08-09 | -5.21 | $28.80 | 3100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.66
2026-08-06
Close Price
$38.01
Vol: 319Average Directional Index - Detailed Analysis
Minimum
6.52
Average
18.64
Maximum
69.01
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 16.66 | $38.01 | 319 |
| 2026-08-05 | 16.46 | $38.11 | 2617 |
| 2026-08-04 | 16.01 | $38.03 | 3800 |
| 2026-08-03 | 15.75 | $37.82 | 5938 |
| 2026-07-31 | 15.87 | $37.75 | 1424 |
| 2026-07-30 | 15.94 | $37.70 | 2200 |
| 2026-07-29 | 16.25 | $37.45 | 3723 |
| 2026-07-28 | 16.37 | $38.14 | 11744 |
| 2026-07-27 | 15.38 | $37.99 | 1224 |
| 2026-07-24 | 14.45 | $37.92 | 6400 |
| 2026-07-23 | 13.52 | $37.53 | 4721 |
| 2026-07-22 | 12.99 | $37.72 | 7400 |
| 2026-07-21 | 12.36 | $37.50 | 3712 |
| 2026-07-20 | 12.03 | $37.39 | 19336 |
| 2026-07-17 | 11.68 | $37.62 | 1110 |
| 2026-07-16 | 10.81 | $37.71 | 900 |
| 2026-07-15 | 9.89 | $37.14 | 3400 |
| 2026-07-14 | 9.60 | $37.17 | 4300 |
| 2026-07-13 | 9.29 | $37.16 | 3313 |
| 2026-07-10 | 9.12 | $37.12 | 4300 |
| 2026-07-09 | 9.04 | $36.97 | 1639 |
| 2026-07-08 | 9.03 | $37.07 | 1300 |
| 2026-07-07 | 8.85 | $37.32 | 2107 |
| 2026-07-06 | 8.42 | $37.02 | 6000 |
| 2026-07-02 | 8.41 | $36.90 | 5800 |
| 2026-07-01 | 8.60 | $36.50 | 4531 |
| 2026-06-30 | 8.90 | $36.54 | 11900 |
| 2026-06-29 | 9.22 | $36.49 | 56200 |
| 2026-06-26 | 9.56 | $36.76 | 2703 |
| 2026-06-25 | 9.74 | $36.74 | 7800 |
| 2026-06-24 | 9.92 | $36.70 | 1300 |
| 2026-06-23 | 10.14 | $36.67 | 3100 |
| 2026-06-22 | 10.53 | $36.41 | 1600 |
| 2026-06-18 | 10.88 | $36.18 | 3400 |
| 2026-06-17 | 10.95 | $36.26 | 3600 |
| 2026-06-16 | 11.25 | $36.64 | 1700 |
| 2026-06-15 | 11.74 | $36.46 | 9513 |
| 2026-06-12 | 12.28 | $36.60 | 4346 |
| 2026-06-11 | 12.85 | $36.31 | 4631 |
| 2026-06-10 | 13.29 | $36.16 | 3961 |
| 2026-06-09 | 13.75 | $36.04 | 5400 |
| 2026-06-08 | 13.68 | $35.58 | 4100 |
| 2026-06-05 | 13.39 | $35.93 | 2300 |
| 2026-06-04 | 13.45 | $35.78 | 4027 |
| 2026-06-03 | 13.26 | $35.57 | 5841 |
| 2026-06-02 | 12.83 | $35.42 | 11200 |
| 2026-06-01 | 11.87 | $35.27 | 4806 |
| 2026-05-29 | 10.95 | $35.72 | 38800 |
| 2026-05-28 | 10.42 | $36.05 | 3230 |
| 2026-05-27 | 10.24 | $36.25 | 1900 |
| 2026-05-26 | 10.30 | $36.59 | 1100 |
| 2026-05-22 | 10.77 | $36.58 | 2200 |
| 2026-05-21 | 11.24 | $36.39 | 12759 |
| 2026-05-20 | 11.55 | $36.62 | 8500 |
| 2026-05-19 | 11.98 | $36.54 | 95039 |
| 2026-05-18 | 12.50 | $36.66 | 6036 |
| 2026-05-15 | 13.04 | $36.37 | 2400 |
| 2026-05-14 | 13.58 | $36.76 | 1467 |
| 2026-05-13 | 13.62 | $36.66 | 7079 |
| 2026-05-12 | 13.78 | $36.60 | 2531 |
| 2026-05-11 | 14.00 | $36.37 | 6700 |
| 2026-05-08 | 14.52 | $36.28 | 5600 |
| 2026-05-07 | 15.07 | $36.43 | 1200 |
| 2026-05-06 | 15.47 | $36.80 | 71900 |
| 2026-05-05 | 15.50 | $36.88 | 3411 |
| 2026-05-04 | 15.41 | $36.74 | 2033 |
| 2026-05-01 | 15.57 | $36.90 | 1419 |
| 2026-04-30 | 15.43 | $37.03 | 1800 |
| 2026-04-29 | 15.34 | $36.43 | 1800 |
| 2026-04-28 | 15.78 | $36.55 | 5120 |
| 2026-04-27 | 16.06 | $36.42 | 2800 |
| 2026-04-24 | 16.39 | $36.39 | 4059 |
| 2026-04-23 | 16.86 | $36.60 | 4533 |
| 2026-04-22 | 17.13 | $36.27 | 945 |
| 2026-04-21 | 17.79 | $36.44 | 1629 |
| 2026-04-20 | 18.31 | $36.68 | 4600 |
| 2026-04-17 | 18.69 | $36.67 | 6682 |
| 2026-04-16 | 19.13 | $36.12 | 9431 |
| 2026-04-15 | 19.97 | $36.35 | 5500 |
| 2026-04-14 | 20.64 | $36.58 | 5836 |
| 2026-04-13 | 21.19 | $36.39 | 4825 |
| 2026-04-10 | 21.98 | $36.13 | 2000 |
| 2026-04-09 | 22.72 | $36.42 | 1621 |
| 2026-04-08 | 23.35 | $36.18 | 2100 |
| 2026-04-07 | 24.27 | $35.00 | 8500 |
| 2026-04-06 | 24.68 | $35.05 | 5500 |
| 2026-04-02 | 25.11 | $34.94 | 7900 |
| 2026-04-01 | 25.56 | $34.95 | 8915 |
| 2026-03-31 | 26.14 | $34.57 | 2839 |
| 2026-03-30 | 26.11 | $33.71 | 5007 |
| 2026-03-27 | 25.27 | $33.86 | 5500 |
| 2026-03-26 | 24.52 | $34.25 | 11705 |
| 2026-03-25 | 24.00 | $34.75 | 49034 |
| 2026-03-24 | 23.71 | $34.53 | 6217 |
| 2026-03-23 | 23.00 | $34.39 | 5000 |
| 2026-03-20 | 22.36 | $34.07 | 10200 |
| 2026-03-19 | 20.96 | $34.50 | 3915 |
| 2026-03-18 | 19.66 | $34.65 | 2900 |
| 2026-03-17 | 18.56 | $35.08 | 5300 |
| 2026-03-16 | 17.66 | $35.00 | 11100 |
| 2026-03-13 | 16.72 | $34.85 | 21927 |
| 2026-03-12 | 15.72 | $34.89 | 60805 |
| 2026-03-11 | 14.48 | $35.30 | 2303 |
| 2026-03-10 | 13.40 | $35.46 | 1002 |
| 2026-03-09 | 12.46 | $35.65 | 2813 |
| 2026-03-06 | 11.35 | $35.47 | 18200 |
| 2026-03-05 | 10.60 | $35.94 | 2930 |
| 2026-03-04 | 10.12 | $36.59 | 6300 |
| 2026-03-03 | 10.58 | $36.48 | 1700 |
| 2026-03-02 | 10.86 | $36.90 | 2500 |
| 2026-02-27 | 11.04 | $36.65 | 18500 |
| 2026-02-26 | 11.55 | $36.95 | 11146 |
| 2026-02-25 | 11.62 | $36.76 | 21700 |
| 2026-02-24 | 12.01 | $36.69 | 4400 |
| 2026-02-23 | 12.48 | $36.54 | 3400 |
| 2026-02-20 | 12.89 | $37.00 | 22014 |
| 2026-02-19 | 12.95 | $36.76 | 4700 |
| 2026-02-18 | 13.31 | $36.86 | 4200 |
| 2026-02-17 | 13.39 | $36.69 | 16000 |
| 2026-02-13 | 13.58 | $36.84 | 15525 |
| 2026-02-12 | 13.78 | $36.49 | 14800 |
| 2026-02-11 | 13.98 | $36.96 | 9100 |
| 2026-02-10 | 13.46 | $37.22 | 7734 |
| 2026-02-09 | 12.60 | $37.41 | 33100 |
| 2026-02-06 | 11.38 | $37.26 | 10800 |
| 2026-02-05 | 10.29 | $36.41 | 9837 |
| 2026-02-04 | 10.04 | $35.96 | 14200 |
| 2026-02-03 | 10.18 | $36.19 | 110200 |
| 2026-02-02 | 10.14 | $36.22 | 11106 |
| 2026-01-30 | 10.21 | $35.80 | 5625 |
| 2026-01-29 | 10.53 | $35.79 | 4219 |
| 2026-01-28 | 11.03 | $35.67 | 4737 |
| 2026-01-27 | 11.38 | $35.77 | 9203 |
| 2026-01-26 | 11.95 | $35.69 | 10400 |
| 2026-01-23 | 12.41 | $35.56 | 5100 |
| 2026-01-22 | 12.63 | $35.82 | 3012 |
| 2026-01-21 | 13.01 | $35.92 | 8747 |
| 2026-01-20 | 13.46 | $35.58 | 32500 |
| 2026-01-16 | 13.93 | $36.35 | 40845 |
| 2026-01-15 | 13.19 | $36.21 | 3300 |
| 2026-01-14 | 12.59 | $35.92 | 7126 |
| 2026-01-13 | 12.46 | $35.86 | 10200 |
| 2026-01-12 | 12.42 | $35.92 | 35100 |
| 2026-01-09 | 12.34 | $35.83 | 7000 |
| 2026-01-08 | 12.15 | $35.71 | 26000 |
| 2026-01-07 | 12.26 | $35.50 | 16740 |
| 2026-01-06 | 12.38 | $35.83 | 1808 |
| 2026-01-05 | 12.34 | $35.73 | 2737 |
| 2026-01-02 | 12.01 | $35.28 | 2800 |
| 2025-12-31 | 12.49 | $35.03 | 1719 |
| 2025-12-30 | 12.99 | $35.34 | 4800 |
| 2025-12-29 | 12.84 | $35.46 | 5120 |
| 2025-12-26 | 12.48 | $35.54 | 1825 |
| 2025-12-24 | 12.01 | $35.59 | 328 |
| 2025-12-23 | 11.25 | $35.49 | 8900 |
| 2025-12-22 | 10.59 | $35.43 | 2000 |
| 2025-12-19 | 9.95 | $35.15 | 4500 |
| 2025-12-18 | 9.72 | $34.90 | 6300 |
| 2025-12-17 | 9.62 | $34.88 | 3000 |
| 2025-12-16 | 9.71 | $35.01 | 3900 |
| 2025-12-15 | 9.77 | $35.23 | 7600 |
| 2025-12-12 | 9.44 | $35.12 | 17808 |
| 2025-12-11 | 9.31 | $35.34 | 25912 |
| 2025-12-10 | 9.18 | $34.90 | 6700 |
| 2025-12-09 | 9.58 | $34.74 | 4347 |
| 2025-12-08 | 10.00 | $34.87 | 4700 |
| 2025-12-05 | 10.45 | $35.10 | 1600 |
| 2025-12-04 | 10.46 | $35.17 | 2719 |
| 2025-12-03 | 10.52 | $34.99 | 16915 |
| 2025-12-02 | 10.75 | $34.84 | 6530 |
| 2025-12-01 | 10.98 | $34.93 | 11300 |
| 2025-11-28 | 11.09 | $35.27 | 1525 |
| 2025-11-26 | 10.71 | $35.13 | 4941 |
| 2025-11-25 | 10.37 | $34.87 | 5318 |
| 2025-11-24 | 10.47 | $34.31 | 4200 |
| 2025-11-21 | 10.68 | $34.18 | 3600 |
| 2025-11-20 | 10.71 | $33.85 | 5900 |
| 2025-11-19 | 10.74 | $34.10 | 7101 |
| 2025-11-18 | 10.22 | $34.26 | 5919 |
| 2025-11-17 | 9.83 | $34.31 | 3200 |
| 2025-11-14 | 9.56 | $34.72 | 16600 |
| 2025-11-13 | 9.80 | $34.85 | 22600 |
| 2025-11-12 | 10.28 | $35.36 | 16626 |
| 2025-11-11 | 9.93 | $35.25 | 260121 |
| 2025-11-10 | 9.74 | $35.16 | 8338 |
| 2025-11-07 | 9.68 | $34.94 | 12629 |
| 2025-11-06 | 10.13 | $34.58 | 9500 |
| 2025-11-05 | 10.32 | $34.63 | 56500 |
| 2025-11-04 | 10.51 | $34.50 | 5615 |
| 2025-11-03 | 10.22 | $34.51 | 9300 |
| 2025-10-31 | 9.82 | $34.54 | 6100 |
| 2025-10-30 | 9.59 | $34.54 | 12312 |
| 2025-10-29 | 9.43 | $34.51 | 3000 |
| 2025-10-28 | 8.82 | $34.66 | 6227 |
| 2025-10-27 | 8.46 | $34.91 | 11600 |
| 2025-10-24 | 8.36 | $34.83 | 15400 |
| 2025-10-23 | 8.25 | $34.84 | 28200 |
| 2025-10-22 | 8.07 | $34.86 | 141818 |
| 2025-10-21 | 8.08 | $35.01 | 6700 |
| 2025-10-20 | 8.32 | $34.91 | 5100 |
| 2025-10-17 | 8.23 | $34.58 | 9817 |
| 2025-10-16 | 7.47 | $34.28 | 6822 |
| 2025-10-15 | 6.67 | $34.97 | 3606 |
| 2025-10-14 | 6.91 | $35.12 | 5200 |
| 2025-10-13 | 7.16 | $34.78 | 6047 |
| 2025-10-10 | 6.78 | $34.78 | 3000 |
| 2025-10-09 | 6.52 | $34.94 | 1800 |
| 2025-10-08 | 6.54 | $35.24 | 6700 |
| 2025-10-07 | 6.76 | $35.27 | 2900 |
| 2025-10-06 | 7.11 | $35.18 | 4924 |
| 2025-10-03 | 7.37 | $35.21 | 5725 |
| 2025-10-02 | 7.65 | $35.14 | 8208 |
| 2025-10-01 | 7.84 | $35.21 | 4600 |
| 2025-09-30 | 8.15 | $35.46 | 14938 |
| 2025-09-29 | 8.34 | $35.22 | 11100 |
| 2025-09-26 | 8.58 | $35.18 | 9600 |
| 2025-09-25 | 8.75 | $34.86 | 11800 |
| 2025-09-24 | 8.63 | $35.03 | 6300 |
| 2025-09-23 | 8.94 | $34.97 | 3600 |
| 2025-09-22 | 9.00 | $34.82 | 17600 |
| 2025-09-19 | 8.82 | $34.75 | 8700 |
| 2025-09-18 | 8.47 | $34.78 | 10000 |
| 2025-09-17 | 8.13 | $34.73 | 10300 |
| 2025-09-16 | 7.81 | $34.56 | 122300 |
| 2025-09-15 | 7.28 | $34.81 | 3003 |
| 2025-09-12 | 7.15 | $35.10 | 40400 |
| 2025-09-11 | 7.51 | $35.28 | 247800 |
| 2025-09-10 | 7.89 | $34.74 | 27900 |
| 2025-09-09 | 7.51 | $34.97 | 15844 |
| 2025-09-08 | 7.56 | $34.99 | 148100 |
| 2025-09-05 | 7.52 | $34.90 | 167438 |
| 2025-09-04 | 7.56 | $35.17 | 4500 |
| 2025-09-03 | 7.84 | $34.96 | 9136 |
| 2025-09-02 | 7.94 | $34.89 | 1524 |
| 2025-08-29 | 8.04 | $35.02 | 4744 |
| 2025-08-28 | 8.46 | $34.97 | 2400 |
| 2025-08-27 | 8.78 | $35.10 | 6240 |
| 2025-08-26 | 9.07 | $35.02 | 3348 |
| 2025-08-25 | 9.49 | $34.99 | 7018 |
| 2025-08-22 | 9.84 | $35.28 | 3500 |
| 2025-08-21 | 9.59 | $35.22 | 3431 |
| 2025-08-20 | 9.55 | $35.39 | 3300 |
| 2025-08-19 | 9.32 | $35.01 | 1800 |
| 2025-08-18 | 9.67 | $34.74 | 4100 |
| 2025-08-15 | 9.64 | $34.83 | 10500 |
| 2025-08-14 | 9.73 | $34.93 | 1515 |
| 2025-08-13 | 9.99 | $34.98 | 3132 |
| 2025-08-12 | 10.26 | $34.82 | 6728 |
| 2025-08-11 | 10.30 | $34.90 | 3100 |
| 2025-08-08 | 10.66 | $34.95 | 14100 |
| 2025-08-07 | 11.03 | $34.80 | 3400 |
| 2025-08-06 | 11.43 | $34.93 | 10737 |
| 2025-08-05 | 11.95 | $34.74 | 86100 |
| 2025-08-04 | 12.41 | $34.73 | 13513 |
| 2025-08-01 | 12.66 | $34.32 | 6600 |
| 2025-07-31 | 12.13 | $34.40 | 3800 |
| 2025-07-30 | 11.77 | $34.49 | 4400 |
| 2025-07-29 | 11.51 | $34.55 | 3410 |
| 2025-07-28 | 11.39 | $34.36 | 6100 |
| 2025-07-25 | 11.27 | $34.73 | 3800 |
| 2025-07-24 | 11.60 | $34.59 | 5000 |
| 2025-07-23 | 11.81 | $34.54 | 1849 |
| 2025-07-22 | 11.76 | $34.57 | 5100 |
| 2025-07-21 | 11.71 | $34.33 | 10918 |
| 2025-07-18 | 11.60 | $34.38 | 40131 |
| 2025-07-17 | 11.43 | $34.37 | 12017 |
| 2025-07-16 | 11.09 | $34.36 | 8405 |
| 2025-07-15 | 10.59 | $34.20 | 9034 |
| 2025-07-14 | 10.08 | $34.69 | 3205 |
| 2025-07-11 | 10.01 | $34.46 | 128200 |
| 2025-07-10 | 9.58 | $34.60 | 9107 |
| 2025-07-09 | 9.38 | $34.70 | 3932 |
| 2025-07-08 | 9.19 | $34.67 | 9400 |
| 2025-07-07 | 9.09 | $34.94 | 4824 |
| 2025-07-03 | 9.25 | $35.02 | 22700 |
| 2025-07-02 | 9.43 | $34.70 | 6100 |
| 2025-07-01 | 9.61 | $35.11 | 32300 |
| 2025-06-30 | 9.68 | $35.11 | 25400 |
| 2025-06-27 | 10.03 | $34.79 | 21538 |
| 2025-06-26 | 10.45 | $34.61 | 11208 |
| 2025-06-25 | 10.39 | $34.57 | 1635 |
| 2025-06-24 | 10.42 | $35.08 | 9640 |
| 2025-06-23 | 10.96 | $35.08 | 5009 |
| 2025-06-20 | 11.31 | $34.67 | 18642 |
| 2025-06-18 | 11.16 | $34.54 | 5500 |
| 2025-06-17 | 11.01 | $34.64 | 9348 |
| 2025-06-16 | 10.76 | $34.72 | 5800 |
| 2025-06-13 | 10.62 | $34.75 | 34900 |
| 2025-06-12 | 10.56 | $35.02 | 4300 |
| 2025-06-11 | 10.47 | $34.74 | 7541 |
| 2025-06-10 | 10.17 | $34.81 | 5900 |
| 2025-06-09 | 9.93 | $34.84 | 15728 |
| 2025-06-06 | 9.67 | $35.33 | 6843 |
| 2025-06-05 | 9.99 | $35.13 | 109700 |
| 2025-06-04 | 10.22 | $35.27 | 12723 |
| 2025-06-03 | 10.76 | $35.52 | 24000 |
| 2025-06-02 | 11.30 | $35.60 | 12148 |
| 2025-05-30 | 11.88 | $35.53 | 3000 |
| 2025-05-29 | 12.41 | $35.22 | 13935 |
| 2025-05-28 | 12.68 | $35.11 | 41926 |
| 2025-05-27 | 13.05 | $35.35 | 75741 |
| 2025-05-23 | 13.49 | $35.03 | 20900 |
| 2025-05-22 | 13.60 | $35.02 | 3300 |
| 2025-05-21 | 13.86 | $35.22 | 5100 |
| 2025-05-20 | 14.36 | $35.59 | 24200 |
| 2025-05-19 | 15.00 | $35.72 | 11720 |
| 2025-05-16 | 15.69 | $35.53 | 21723 |
| 2025-05-15 | 16.45 | $35.18 | 10000 |
| 2025-05-14 | 16.88 | $34.43 | 14200 |
| 2025-05-13 | 16.66 | $34.60 | 8400 |
| 2025-05-12 | 16.64 | $34.80 | 12829 |
| 2025-05-09 | 16.62 | $34.98 | 9839 |
| 2025-05-08 | 16.96 | $34.98 | 5000 |
| 2025-05-07 | 17.38 | $35.27 | 25107 |
| 2025-05-06 | 18.01 | $35.13 | 129800 |
| 2025-05-05 | 18.46 | $35.11 | 12224 |
| 2025-05-02 | 19.03 | $35.10 | 15741 |
| 2025-05-01 | 19.58 | $34.70 | 15300 |
| 2025-04-30 | 19.82 | $34.94 | 9500 |
| 2025-04-29 | 20.08 | $34.62 | 2600 |
| 2025-04-28 | 20.08 | $34.42 | 6400 |
| 2025-04-25 | 19.84 | $34.22 | 5600 |
| 2025-04-24 | 19.41 | $34.36 | 8528 |
| 2025-04-23 | 18.99 | $34.22 | 7700 |
| 2025-04-22 | 18.64 | $34.29 | 8902 |
| 2025-04-21 | 17.97 | $33.50 | 25845 |
| 2025-04-17 | 17.24 | $34.27 | 18600 |
| 2025-04-16 | 17.08 | $34.08 | 18800 |
| 2025-04-15 | 16.88 | $34.42 | 15646 |
| 2025-04-14 | 16.98 | $34.41 | 2338 |
| 2025-04-11 | 16.88 | $33.98 | 5700 |
| 2025-04-10 | 16.32 | $33.44 | 39400 |
| 2025-04-09 | 15.45 | $34.03 | 20903 |
| 2025-04-08 | 14.53 | $32.05 | 27743 |
| 2025-04-07 | 12.82 | $32.19 | 34639 |
| 2025-04-04 | 11.02 | $32.55 | 126946 |
| 2025-04-03 | 9.68 | $34.95 | 28200 |
| 2025-04-02 | 10.13 | $35.95 | 28900 |
| 2025-04-01 | 10.07 | $35.66 | 11500 |
| 2025-03-31 | 10.31 | $35.54 | 15600 |
| 2025-03-28 | 10.76 | $35.12 | 1210 |
| 2025-03-27 | 11.11 | $35.46 | 1400 |
| 2025-03-26 | 11.02 | $35.56 | 7802 |
| 2025-03-25 | 10.84 | $35.50 | 8630 |
| 2025-03-24 | 10.80 | $35.50 | 4038 |
| 2025-03-21 | 10.90 | $34.83 | 2500 |
| 2025-03-20 | 11.21 | $35.05 | 2500 |
| 2025-03-19 | 11.72 | $35.12 | 1600 |
| 2025-03-18 | 12.26 | $34.80 | 4038 |
| 2025-03-17 | 12.78 | $35.02 | 536 |
| 2025-03-14 | 13.33 | $34.46 | 2300 |
| 2025-03-13 | 13.16 | $33.86 | 5600 |
| 2025-03-12 | 12.48 | $34.16 | 12000 |
| 2025-03-11 | 11.89 | $34.28 | 4834 |
| 2025-03-10 | 11.47 | $34.54 | 1933 |
| 2025-03-07 | 11.40 | $34.99 | 1642 |
| 2025-03-06 | 11.34 | $35.03 | 12625 |
| 2025-03-05 | 11.77 | $35.65 | 3900 |
| 2025-03-04 | 12.33 | $35.39 | 4200 |
| 2025-03-03 | 12.59 | $36.15 | 11707 |
| 2025-02-28 | 11.94 | $36.31 | 900 |
| 2025-02-27 | 11.57 | $35.58 | 7700 |
| 2025-02-26 | 11.87 | $35.41 | 3016 |
| 2025-02-25 | 12.42 | $35.55 | 1233 |
| 2025-02-24 | 12.98 | $35.34 | 2048 |
| 2025-02-21 | 13.43 | $35.18 | 500 |
| 2025-02-20 | 13.90 | $35.59 | 2613 |
| 2025-02-19 | 14.51 | $35.87 | 325 |
| 2025-02-18 | 14.61 | $35.71 | 4600 |
| 2025-02-14 | 14.87 | $35.65 | 2422 |
| 2025-02-13 | 15.06 | $35.91 | 640 |
| 2025-02-12 | 15.12 | $35.39 | 3300 |
| 2025-02-11 | 15.86 | $35.62 | 1700 |
| 2025-02-10 | 16.07 | $35.60 | 3600 |
| 2025-02-07 | 16.26 | $35.53 | 12600 |
| 2025-02-06 | 16.45 | $35.66 | 2800 |
| 2025-02-05 | 16.80 | $35.73 | 7206 |
| 2025-02-04 | 17.17 | $35.33 | 2632 |
| 2025-02-03 | 17.96 | $35.41 | 1429 |
| 2025-01-31 | 18.83 | $35.23 | 1300 |
| 2025-01-30 | 19.40 | $35.55 | 503 |
| 2025-01-29 | 19.47 | $35.19 | 1131 |
| 2025-01-28 | 19.77 | $35.32 | 1530 |
| 2025-01-27 | 19.87 | $35.27 | 900 |
| 2025-01-24 | 20.21 | $35.33 | 6206 |
| 2025-01-23 | 20.30 | $35.25 | 2530 |
| 2025-01-22 | 20.51 | $35.18 | 1415 |
| 2025-01-21 | 20.74 | $35.42 | 4541 |
| 2025-01-17 | 20.72 | $35.11 | 1300 |
| 2025-01-16 | 21.01 | $34.95 | 3919 |
| 2025-01-15 | 21.58 | $34.52 | 5702 |
| 2025-01-14 | 22.71 | $34.26 | 1700 |
| 2025-01-13 | 23.48 | $33.88 | 4436 |
| 2025-01-10 | 23.68 | $33.62 | 5500 |
| 2025-01-08 | 23.64 | $34.07 | 30417 |
| 2025-01-07 | 23.79 | $33.75 | 2400 |
| 2025-01-06 | 23.59 | $33.72 | 8800 |
| 2025-01-03 | 23.45 | $34.07 | 3000 |
| 2025-01-02 | 23.57 | $33.84 | 3600 |
| 2024-12-31 | 23.57 | $33.88 | 1830 |
| 2024-12-30 | 23.35 | $33.88 | 4127 |
| 2024-12-27 | 23.12 | $34.09 | 9500 |
| 2024-12-26 | 23.10 | $34.35 | 2600 |
| 2024-12-24 | 23.38 | $34.35 | 2800 |
| 2024-12-23 | 23.67 | $34.06 | 10600 |
| 2024-12-20 | 23.50 | $34.01 | 2600 |
| 2024-12-19 | 23.32 | $33.63 | 304 |
| 2024-12-18 | 22.59 | $33.68 | 1244 |
| 2024-12-17 | 21.87 | $34.50 | 1000 |
| 2024-12-16 | 21.90 | $34.78 | 1700 |
| 2024-12-13 | 22.30 | $34.83 | 800 |
| 2024-12-12 | 22.79 | $34.98 | 700 |
| 2024-12-11 | 23.48 | $35.12 | 1632 |
| 2024-12-10 | 24.37 | $35.05 | 500 |
| 2024-12-09 | 25.21 | $35.03 | 2701 |
| 2024-12-06 | 26.09 | $35.85 | 7000 |
| 2024-12-05 | 26.68 | $35.96 | 5838 |
| 2024-12-04 | 27.08 | $35.99 | 1348 |
| 2024-12-03 | 27.62 | $35.97 | 101011 |
| 2024-12-02 | 28.14 | $36.09 | 11400 |
| 2024-11-29 | 28.45 | $36.48 | 517 |
| 2024-11-27 | 27.92 | $36.38 | 5000 |
| 2024-11-26 | 27.39 | $36.47 | 1119 |
| 2024-11-25 | 26.84 | $36.19 | 4300 |
| 2024-11-22 | 26.27 | $36.26 | 1815 |
| 2024-11-21 | 25.83 | $36.01 | 3100 |
| 2024-11-20 | 25.56 | $35.54 | 1700 |
| 2024-11-19 | 25.83 | $35.46 | 1604 |
| 2024-11-18 | 25.90 | $35.45 | 1001 |
| 2024-11-15 | 25.95 | $35.32 | 800 |
| 2024-11-14 | 26.04 | $35.39 | 1900 |
| 2024-11-13 | 25.95 | $35.87 | 1100 |
| 2024-11-12 | 24.98 | $35.93 | 7343 |
| 2024-11-11 | 23.93 | $35.98 | 1800 |
| 2024-11-08 | 22.64 | $35.82 | 400 |
| 2024-11-07 | 21.50 | $35.28 | 3904 |
| 2024-11-06 | 20.63 | $35.41 | 1107 |
| 2024-11-05 | 19.53 | $34.35 | 14502 |
| 2024-11-04 | 19.52 | $33.84 | 3114 |
| 2024-11-01 | 20.24 | $33.78 | 3900 |
| 2024-10-31 | 21.01 | $33.84 | 3600 |
| 2024-10-30 | 21.69 | $34.20 | 6000 |
| 2024-10-29 | 21.61 | $34.17 | 6800 |
| 2024-10-28 | 21.58 | $34.11 | 2200 |
| 2024-10-25 | 21.69 | $34.03 | 2600 |
| 2024-10-24 | 21.81 | $34.29 | 2210 |
| 2024-10-23 | 21.54 | $34.21 | 818 |
| 2024-10-22 | 21.37 | $34.20 | 1500 |
| 2024-10-21 | 21.20 | $34.30 | 14200 |
| 2024-10-18 | 20.60 | $34.53 | 700 |
| 2024-10-17 | 19.70 | $34.52 | 900 |
| 2024-10-16 | 18.64 | $34.36 | 15100 |
| 2024-10-15 | 17.66 | $34.12 | 2000 |
| 2024-10-14 | 16.65 | $34.11 | 2315 |
| 2024-10-11 | 15.83 | $33.83 | 121 |
| 2024-10-10 | 15.30 | $33.43 | 2329 |
| 2024-10-09 | 15.17 | $33.59 | 1346 |
| 2024-10-08 | 14.68 | $33.29 | 14844 |
| 2024-10-07 | 14.59 | $32.99 | 5125 |
| 2024-10-04 | 14.60 | $33.37 | 1500 |
| 2024-10-03 | 14.30 | $33.08 | 400 |
| 2024-10-02 | 14.45 | $33.22 | 2331 |
| 2024-10-01 | 14.43 | $33.14 | 3800 |
| 2024-09-30 | 14.40 | $33.15 | 900 |
| 2024-09-27 | 14.49 | $33.05 | 1600 |
| 2024-09-26 | 14.26 | $33.05 | 2700 |
| 2024-09-25 | 14.07 | $33.06 | 1800 |
| 2024-09-24 | 13.88 | $33.07 | 2023 |
| 2024-09-23 | 13.80 | $33.19 | 2500 |
| 2024-09-20 | 13.60 | $33.02 | 1200 |
| 2024-09-19 | 13.63 | $33.01 | 11900 |
| 2024-09-18 | 13.66 | $32.69 | 731 |
| 2024-09-17 | 13.93 | $32.90 | 1047 |
| 2024-09-16 | 13.90 | $32.93 | 4601 |
| 2024-09-13 | 13.97 | $32.68 | 25300 |
| 2024-09-12 | 14.25 | $32.44 | 3110 |
| 2024-09-11 | 14.95 | $32.21 | 3000 |
| 2024-09-10 | 15.43 | $32.20 | 79000 |
| 2024-09-09 | 16.05 | $32.27 | 2100 |
| 2024-09-06 | 16.45 | $31.86 | 4000 |
| 2024-09-05 | 17.18 | $32.26 | 2708 |
| 2024-09-04 | 17.55 | $32.64 | 2436 |
| 2024-09-03 | 17.23 | $32.61 | 2900 |
| 2024-08-30 | 16.88 | $32.89 | 2000 |
| 2024-08-29 | 16.25 | $32.60 | 2032 |
| 2024-08-28 | 15.73 | $32.48 | 1146 |
| 2024-08-27 | 15.50 | $32.42 | 5312 |
| 2024-08-26 | 15.31 | $32.30 | 1100 |
| 2024-08-23 | 15.10 | $32.34 | 3835 |
| 2024-08-22 | 15.02 | $32.08 | 2943 |
| 2024-08-21 | 15.16 | $32.09 | 14144 |
| 2024-08-20 | 15.36 | $31.84 | 600 |
| 2024-08-19 | 15.88 | $31.91 | 8800 |
| 2024-08-16 | 16.42 | $31.69 | 5225 |
| 2024-08-15 | 17.21 | $31.63 | 2600 |
| 2024-08-14 | 18.08 | $31.29 | 1500 |
| 2024-08-13 | 18.55 | $31.08 | 2900 |
| 2024-08-12 | 18.75 | $30.89 | 6200 |
| 2024-08-09 | 18.91 | $31.00 | 1626 |
| 2024-08-08 | 19.02 | $30.81 | 2645 |
| 2024-08-07 | 18.88 | $30.38 | 4834 |
| 2024-08-06 | 18.73 | $30.49 | 19829 |
| 2024-08-05 | 18.57 | $30.11 | 25100 |
| 2024-08-02 | 17.91 | $30.88 | 11205 |
| 2024-08-01 | 18.75 | $31.37 | 1300 |
| 2024-07-31 | 18.90 | $31.51 | 1000 |
| 2024-07-30 | 18.48 | $31.43 | 1000 |
| 2024-07-29 | 18.18 | $31.18 | 827 |
| 2024-07-26 | 18.27 | $31.08 | 103 |
| 2024-07-25 | 18.58 | $30.75 | 1721 |
| 2024-07-24 | 18.91 | $30.74 | 730 |
| 2024-07-23 | 19.45 | $31.21 | 3031 |
| 2024-07-22 | 19.09 | $31.23 | 4617 |
| 2024-07-19 | 18.89 | $30.90 | 1500 |
| 2024-07-18 | 19.00 | $31.20 | 3600 |
| 2024-07-17 | 18.46 | $31.42 | 600 |
| 2024-07-16 | 17.30 | $31.49 | 1133 |
| 2024-07-15 | 16.12 | $31.04 | 408 |
| 2024-07-12 | 15.28 | $30.92 | 6812 |
| 2024-07-11 | 14.53 | $30.75 | 200 |
| 2024-07-10 | 14.22 | $30.56 | 5030 |
| 2024-07-09 | 14.22 | $30.35 | 900 |
| 2024-07-08 | 14.52 | $30.40 | 3900 |
| 2024-07-05 | 14.76 | $30.38 | 1200 |
| 2024-07-03 | 15.25 | $30.30 | 2139 |
| 2024-07-02 | 15.60 | $30.30 | 3700 |
| 2024-07-01 | 16.03 | $30.13 | 6344 |
| 2024-06-28 | 16.79 | $30.27 | 4000 |
| 2024-06-27 | 17.18 | $30.36 | 2700 |
| 2024-06-26 | 17.74 | $30.44 | 2520 |
| 2024-06-25 | 18.10 | $30.60 | 1135 |
| 2024-06-24 | 17.96 | $30.83 | 1900 |
| 2024-06-21 | 17.19 | $30.66 | 7200 |
| 2024-06-20 | 16.62 | $30.71 | 2124 |
| 2024-06-18 | 16.01 | $30.66 | 3840 |
| 2024-06-17 | 15.49 | $30.48 | 2906 |
| 2024-06-14 | 15.22 | $30.11 | 802 |
| 2024-06-13 | 15.62 | $30.27 | 2921 |
| 2024-06-12 | 15.94 | $30.29 | 103 |
| 2024-06-11 | 15.80 | $30.12 | 500 |
| 2024-06-10 | 15.98 | $30.27 | 4805 |
| 2024-06-07 | 16.14 | $30.24 | 1100 |
| 2024-06-06 | 16.03 | $30.19 | 1605 |
| 2024-06-05 | 16.04 | $30.27 | 1738 |
| 2024-06-04 | 16.06 | $30.10 | 1008 |
| 2024-06-03 | 16.37 | $30.08 | 1900 |
| 2024-05-31 | 16.70 | $30.27 | 1900 |
| 2024-05-30 | 17.05 | $29.93 | 4100 |
| 2024-05-29 | 17.88 | $29.70 | 1800 |
| 2024-05-28 | 18.29 | $29.88 | 4212 |
| 2024-05-24 | 19.01 | $30.27 | 3000 |
| 2024-05-23 | 19.36 | $30.13 | 10646 |
| 2024-05-22 | 19.73 | $30.45 | 2715 |
| 2024-05-21 | 19.37 | $30.42 | 2002 |
| 2024-05-20 | 19.20 | $30.41 | 200 |
| 2024-05-17 | 18.82 | $30.53 | 500 |
| 2024-05-16 | 18.40 | $30.42 | 2000 |
| 2024-05-15 | 18.03 | $30.34 | 5704 |
| 2024-05-14 | 17.82 | $30.17 | 746 |
| 2024-05-13 | 17.94 | $30.13 | 5619 |
| 2024-05-10 | 18.07 | $30.32 | 1700 |
| 2024-05-09 | 17.73 | $30.23 | 700 |
| 2024-05-08 | 17.57 | $29.97 | 11612 |
| 2024-05-07 | 17.80 | $29.97 | 1000 |
| 2024-05-06 | 18.11 | $29.75 | 4200 |
| 2024-05-03 | 18.87 | $29.46 | 3507 |
| 2024-05-02 | 19.41 | $29.26 | 7508 |
| 2024-05-01 | 19.59 | $29.20 | 2330 |
| 2024-04-30 | 19.70 | $29.26 | 1523 |
| 2024-04-29 | 19.96 | $29.57 | 2621 |
| 2024-04-26 | 20.78 | $29.55 | 923 |
| 2024-04-25 | 21.72 | $29.59 | 1213 |
| 2024-04-24 | 22.70 | $29.69 | 2300 |
| 2024-04-23 | 23.75 | $29.57 | 1300 |
| 2024-04-22 | 24.88 | $29.35 | 2100 |
| 2024-04-19 | 25.65 | $29.21 | 200 |
| 2024-04-18 | 25.98 | $29.10 | 2321 |
| 2024-04-17 | 26.34 | $29.20 | 1909 |
| 2024-04-16 | 26.33 | $29.24 | 1920 |
| 2024-04-15 | 26.35 | $29.22 | 2310 |
| 2024-04-12 | 26.39 | $29.43 | 1308 |
| 2024-04-11 | 26.70 | $29.72 | 3731 |
| 2024-04-10 | 27.41 | $29.82 | 5329 |
| 2024-04-09 | 28.50 | $30.03 | 4718 |
| 2024-04-08 | 29.92 | $30.15 | 2800 |
| 2024-04-05 | 30.99 | $30.23 | 5141 |
| 2024-04-04 | 32.12 | $29.89 | 4911 |
| 2024-04-03 | 33.31 | $30.24 | 4400 |
| 2024-04-02 | 34.10 | $30.16 | 1301 |
| 2024-04-01 | 35.10 | $30.35 | 8927 |
| 2024-03-28 | 35.63 | $30.56 | 812 |
| 2024-03-27 | 35.46 | $30.49 | 800 |
| 2024-03-26 | 35.38 | $30.15 | 3400 |
| 2024-03-25 | 35.70 | $30.13 | 2023 |
| 2024-03-22 | 36.07 | $30.29 | 1438 |
| 2024-03-21 | 35.90 | $30.41 | 2417 |
| 2024-03-20 | 35.38 | $30.30 | 4800 |
| 2024-03-19 | 35.01 | $30.14 | 3800 |
| 2024-03-18 | 34.85 | $29.88 | 5112 |
| 2024-03-15 | 34.93 | $29.83 | 1037 |
| 2024-03-14 | 35.23 | $29.84 | 6032 |
| 2024-03-13 | 35.54 | $29.90 | 2714 |
| 2024-03-12 | 35.56 | $29.88 | 2900 |
| 2024-03-11 | 35.63 | $29.68 | 200 |
| 2024-03-08 | 36.04 | $29.73 | 1500 |
| 2024-03-07 | 36.09 | $29.83 | 4719 |
| 2024-03-06 | 36.06 | $29.67 | 5547 |
| 2024-03-05 | 36.15 | $29.51 | 55633 |
| 2024-03-04 | 36.29 | $29.65 | 1200 |
| 2024-03-01 | 35.74 | $29.61 | 5400 |
| 2024-02-29 | 35.23 | $29.55 | 7100 |
| 2024-02-28 | 34.76 | $29.54 | 2626 |
| 2024-02-27 | 33.96 | $29.40 | 3700 |
| 2024-02-26 | 33.27 | $29.39 | 2200 |
| 2024-02-23 | 32.34 | $29.37 | 43643 |
| 2024-02-22 | 31.39 | $29.18 | 5003 |
| 2024-02-21 | 30.63 | $28.77 | 24400 |
| 2024-02-20 | 30.32 | $28.65 | 21900 |
| 2024-02-16 | 30.05 | $28.72 | 6700 |
| 2024-02-15 | 29.53 | $28.80 | 11641 |
| 2024-02-14 | 29.10 | $28.50 | 4406 |
| 2024-02-13 | 29.08 | $28.24 | 4700 |
| 2024-02-12 | 29.42 | $28.38 | 15300 |
| 2024-02-09 | 29.18 | $28.41 | 3800 |
| 2024-02-08 | 28.86 | $28.33 | 4923 |
| 2024-02-07 | 28.68 | $28.46 | 59700 |
| 2024-02-06 | 28.07 | $28.26 | 2205 |
| 2024-02-05 | 27.84 | $28.18 | 5100 |
| 2024-02-02 | 27.65 | $28.27 | 9000 |
| 2024-02-01 | 27.08 | $28.17 | 15413 |
| 2024-01-31 | 26.83 | $28.02 | 14716 |
| 2024-01-30 | 26.24 | $28.24 | 3300 |
| 2024-01-29 | 25.41 | $28.05 | 7642 |
| 2024-01-26 | 24.84 | $27.95 | 23942 |
| 2024-01-25 | 24.34 | $27.91 | 16700 |
| 2024-01-24 | 23.94 | $27.91 | 7900 |
| 2024-01-23 | 23.11 | $27.96 | 2620 |
| 2024-01-22 | 22.47 | $27.95 | 36042 |
| 2024-01-19 | 21.82 | $27.79 | 6440 |
| 2024-01-18 | 21.32 | $27.64 | 12024 |
| 2024-01-17 | 21.18 | $27.38 | 17541 |
| 2024-01-16 | 21.34 | $27.47 | 6608 |
| 2024-01-12 | 21.36 | $27.47 | 5509 |
| 2024-01-11 | 21.37 | $27.40 | 17500 |
| 2024-01-10 | 21.53 | $27.38 | 5000 |
| 2024-01-09 | 21.51 | $27.13 | 2831 |
| 2024-01-08 | 22.02 | $27.21 | 6300 |
| 2024-01-05 | 22.55 | $27.00 | 3400 |
| 2024-01-04 | 23.50 | $27.00 | 4014 |
| 2024-01-03 | 24.37 | $26.99 | 4800 |
| 2024-01-02 | 25.29 | $27.22 | 14737 |
| 2023-12-29 | 25.83 | $27.33 | 5842 |
| 2023-12-28 | 26.15 | $27.30 | 24900 |
| 2023-12-27 | 26.37 | $27.29 | 93335 |
| 2023-12-26 | 26.69 | $27.25 | 5520 |
| 2023-12-22 | 27.04 | $27.18 | 24300 |
| 2023-12-21 | 27.55 | $27.19 | 8800 |
| 2023-12-20 | 28.12 | $26.96 | 12900 |
| 2023-12-19 | 28.72 | $27.34 | 22726 |
| 2023-12-18 | 28.58 | $27.27 | 21502 |
| 2023-12-15 | 28.56 | $27.06 | 98932 |
| 2023-12-14 | 28.79 | $27.25 | 2031 |
| 2023-12-13 | 28.36 | $27.61 | 2447 |
| 2023-12-12 | 27.45 | $27.37 | 38721 |
| 2023-12-11 | 26.78 | $27.19 | 11847 |
| 2023-12-08 | 26.38 | $26.90 | 2948 |
| 2023-12-07 | 26.44 | $26.87 | 5500 |
| 2023-12-06 | 26.45 | $26.87 | 13702 |
| 2023-12-05 | 26.42 | $26.89 | 11800 |
| 2023-12-04 | 26.28 | $27.09 | 19828 |
| 2023-12-01 | 25.78 | $27.03 | 811 |
| 2023-11-30 | 25.34 | $26.84 | 34300 |
| 2023-11-29 | 25.13 | $26.54 | 8003 |
| 2023-11-28 | 25.23 | $26.63 | 5300 |
| 2023-11-27 | 25.06 | $26.81 | 13924 |
| 2023-11-24 | 24.39 | $26.85 | 11214 |
| 2023-11-22 | 23.59 | $26.80 | 7000 |
| 2023-11-21 | 22.83 | $26.66 | 11815 |
| 2023-11-20 | 22.20 | $26.57 | 9739 |
| 2023-11-17 | 21.63 | $26.51 | 4600 |
| 2023-11-16 | 21.13 | $26.48 | 10128 |
| 2023-11-15 | 20.66 | $26.40 | 8525 |
| 2023-11-14 | 20.18 | $26.50 | 9900 |
| 2023-11-13 | 19.57 | $26.19 | 1700 |
| 2023-11-10 | 19.37 | $26.15 | 6814 |
| 2023-11-09 | 19.28 | $25.84 | 21601 |
| 2023-11-08 | 19.53 | $25.86 | 5700 |
| 2023-11-07 | 19.87 | $25.84 | 10038 |
| 2023-11-06 | 20.28 | $25.80 | 14800 |
| 2023-11-03 | 20.78 | $25.78 | 13408 |
| 2023-11-02 | 21.25 | $25.41 | 8400 |
| 2023-11-01 | 22.26 | $25.05 | 224600 |
| 2023-10-31 | 22.61 | $24.89 | 3400 |
| 2023-10-30 | 22.55 | $24.72 | 2312 |
| 2023-10-27 | 22.18 | $24.48 | 60136 |
| 2023-10-26 | 21.55 | $24.70 | 1833 |
| 2023-10-25 | 21.29 | $24.70 | 6643 |
| 2023-10-24 | 20.77 | $24.72 | 4400 |
| 2023-10-23 | 20.12 | $24.59 | 14314 |
| 2023-10-20 | 19.43 | $24.75 | 8207 |
| 2023-10-19 | 18.90 | $24.94 | 4100 |
| 2023-10-18 | 18.63 | $25.17 | 7509 |
| 2023-10-17 | 18.68 | $25.42 | 7000 |
| 2023-10-16 | 19.13 | $25.31 | 193412 |
| 2023-10-13 | 19.45 | $25.04 | 18800 |
| 2023-10-12 | 19.23 | $25.03 | 3025 |
| 2023-10-11 | 19.09 | $25.30 | 15712 |
| 2023-10-10 | 19.19 | $25.27 | 15417 |
| 2023-10-09 | 19.44 | $25.14 | 4636 |
| 2023-10-06 | 19.18 | $24.98 | 14137 |
| 2023-10-05 | 18.54 | $24.88 | 3209 |
| 2023-10-04 | 18.16 | $24.86 | 9500 |
| 2023-10-03 | 17.55 | $24.58 | 2604 |
| 2023-10-02 | 16.17 | $24.77 | 4145 |
| 2023-09-29 | 14.86 | $24.96 | 528 |
| 2023-09-28 | 13.90 | $25.14 | 1300 |
| 2023-09-27 | 13.04 | $25.00 | 12820 |
| 2023-09-26 | 11.76 | $25.08 | 6400 |
| 2023-09-25 | 10.76 | $25.40 | 3400 |
| 2023-09-22 | 10.23 | $25.39 | 2511 |
| 2023-09-21 | 9.77 | $25.46 | 7500 |
| 2023-09-20 | 9.42 | $25.83 | 5048 |
| 2023-09-19 | 9.82 | $25.81 | 4619 |
| 2023-09-18 | 9.83 | $25.83 | 3036 |
| 2023-09-15 | 10.13 | $25.79 | 1500 |
| 2023-09-14 | 10.44 | $25.98 | 500 |
| 2023-09-13 | 10.88 | $25.77 | 500 |
| 2023-09-12 | 10.90 | $25.78 | 2612 |
| 2023-09-11 | 10.93 | $25.81 | 4300 |
| 2023-09-08 | 11.04 | $25.74 | 2500 |
| 2023-09-07 | 11.12 | $25.74 | 7704 |
| 2023-09-06 | 11.12 | $25.64 | 4207 |
| 2023-09-05 | 10.76 | $25.67 | 1913 |
| 2023-09-01 | 10.52 | $26.01 | 3740 |
| 2023-08-31 | 10.98 | $25.94 | 4027 |
| 2023-08-30 | 11.47 | $26.06 | 1800 |
| 2023-08-29 | 11.84 | $25.98 | 10429 |
| 2023-08-28 | 12.45 | $25.82 | 811 |
| 2023-08-25 | 12.62 | $25.73 | 2428 |
| 2023-08-24 | 12.63 | $25.56 | 9100 |
| 2023-08-23 | 12.64 | $25.74 | 7600 |
| 2023-08-22 | 12.78 | $25.54 | 7922 |
| 2023-08-21 | 12.23 | $25.56 | 2528 |
| 2023-08-18 | 11.65 | $25.56 | 3316 |
| 2023-08-17 | 11.12 | $25.47 | 5200 |
| 2023-08-16 | 10.57 | $25.79 | 24800 |
| 2023-08-15 | 10.73 | $25.84 | 2321 |
| 2023-08-14 | 10.61 | $26.08 | 3335 |
| 2023-08-11 | 10.96 | $26.00 | 1200 |
| 2023-08-10 | 11.08 | $25.95 | 27919 |
| 2023-08-09 | 11.21 | $26.01 | 6100 |
| 2023-08-08 | 11.15 | $25.98 | 3700 |
| 2023-08-07 | 10.78 | $26.11 | 206500 |
| 2023-08-04 | 10.69 | $25.84 | 9611 |
| 2023-08-03 | 10.40 | $26.10 | 21600 |
| 2023-08-02 | 10.61 | $26.16 | 2700 |
| 2023-08-01 | 11.17 | $26.20 | 8513 |
| 2023-07-31 | 11.72 | $26.22 | 5500 |
| 2023-07-28 | 12.32 | $26.23 | 41828 |
| 2023-07-27 | 12.94 | $26.18 | 4539 |
| 2023-07-26 | 13.54 | $26.51 | 8700 |
| 2023-07-25 | 13.31 | $26.57 | 4900 |
| 2023-07-24 | 12.90 | $26.62 | 9500 |
| 2023-07-21 | 12.23 | $26.57 | 6909 |
| 2023-07-20 | 11.53 | $26.53 | 8600 |
| 2023-07-19 | 11.03 | $26.37 | 16330 |
| 2023-07-18 | 10.81 | $26.28 | 30300 |
| 2023-07-17 | 10.59 | $26.25 | 7346 |
| 2023-07-14 | 10.59 | $26.15 | 13100 |
| 2023-07-13 | 10.85 | $26.18 | 7309 |
| 2023-07-12 | 10.85 | $26.31 | 3000 |
| 2023-07-11 | 10.47 | $26.27 | 2900 |
| 2023-07-10 | 10.32 | $26.14 | 11000 |
| 2023-07-07 | 10.23 | $26.03 | 80100 |
| 2023-07-06 | 10.30 | $26.10 | 922 |
| 2023-07-05 | 10.50 | $26.22 | 93021 |
| 2023-07-03 | 10.29 | $26.39 | 3100 |
| 2023-06-30 | 9.77 | $26.40 | 9741 |
| 2023-06-29 | 9.22 | $26.14 | 4900 |
| 2023-06-28 | 9.16 | $25.94 | 2500 |
| 2023-06-27 | 9.49 | $26.03 | 7337 |
| 2023-06-26 | 9.64 | $25.93 | 6700 |
| 2023-06-23 | 10.05 | $25.82 | 5210 |
| 2023-06-22 | 10.36 | $25.95 | 5500 |
| 2023-06-21 | 10.49 | $25.96 | 3637 |
| 2023-06-20 | 10.55 | $25.84 | 7437 |
| 2023-06-16 | 10.73 | $26.02 | 53630 |
| 2023-06-15 | 10.51 | $25.98 | 250700 |
| 2023-06-14 | 10.49 | $25.70 | 3200 |
| 2023-06-13 | 10.82 | $25.77 | 5028 |
| 2023-06-12 | 11.03 | $25.63 | 1000 |
| 2023-06-09 | 11.57 | $25.56 | 10000 |
| 2023-06-08 | 12.15 | $25.57 | 13400 |
| 2023-06-07 | 12.77 | $25.43 | 29200 |
| 2023-06-06 | 13.13 | $25.33 | 19800 |
| 2023-06-05 | 13.24 | $25.35 | 119334 |
| 2023-06-02 | 13.58 | $25.45 | 4935 |
| 2023-06-01 | 13.93 | $24.95 | 9400 |
| 2023-05-31 | 13.15 | $24.77 | 16744 |
| 2023-05-30 | 11.89 | $24.89 | 108930 |
| 2023-05-26 | 10.84 | $25.01 | 7300 |
| 2023-05-25 | 9.85 | $24.99 | 6827 |
| 2023-05-24 | 8.80 | $25.09 | 7833 |
| 2023-05-23 | 7.95 | $25.26 | 2000 |
| 2023-05-22 | 7.36 | $25.56 | 105549 |
| 2023-05-19 | 7.24 | $25.67 | 8500 |
| 2023-05-18 | 7.31 | $25.64 | 4800 |
| 2023-05-17 | 7.06 | $25.65 | 3422 |
| 2023-05-16 | 7.12 | $25.61 | 1600 |
| 2023-05-15 | 7.22 | $25.86 | 3800 |
| 2023-05-12 | 7.46 | $25.91 | 6000 |
| 2023-05-11 | 7.71 | $25.86 | 13024 |
| 2023-05-10 | 8.09 | $25.97 | 7300 |
| 2023-05-09 | 8.49 | $25.95 | 20600 |
| 2023-05-08 | 8.47 | $25.99 | 26043 |
| 2023-05-05 | 8.47 | $26.03 | 4300 |
| 2023-05-04 | 8.43 | $25.77 | 6135 |
| 2023-05-03 | 8.87 | $25.86 | 3140 |
| 2023-05-02 | 8.89 | $25.98 | 6840 |
| 2023-05-01 | 9.00 | $26.14 | 3900 |
| 2023-04-28 | 9.05 | $25.95 | 4800 |
| 2023-04-27 | 9.45 | $25.88 | 4600 |
| 2023-04-26 | 9.77 | $25.55 | 5000 |
| 2023-04-25 | 9.53 | $25.85 | 19100 |
| 2023-04-24 | 9.93 | $26.00 | 745 |
| 2023-04-21 | 10.33 | $26.00 | 701 |
| 2023-04-20 | 10.85 | $26.02 | 2200 |
| 2023-04-19 | 11.39 | $25.94 | 1800 |
| 2023-04-18 | 11.90 | $25.95 | 1824 |
| 2023-04-17 | 12.41 | $25.94 | 3300 |
| 2023-04-14 | 12.94 | $25.75 | 17300 |
| 2023-04-13 | 13.49 | $25.95 | 4204 |
| 2023-04-12 | 14.07 | $25.83 | 5411 |
| 2023-04-11 | 14.62 | $25.82 | 3836 |
| 2023-04-10 | 15.30 | $25.75 | 46405 |
| 2023-04-06 | 15.91 | $25.71 | 3204 |
| 2023-04-05 | 16.64 | $25.64 | 4100 |
| 2023-04-04 | 17.38 | $25.48 | 4200 |
| 2023-04-03 | 17.96 | $25.70 | 49300 |
| 2023-03-31 | 18.89 | $25.55 | 1918 |
| 2023-03-30 | 19.56 | $25.32 | 1400 |
| 2023-03-29 | 19.88 | $25.20 | 3900 |
| 2023-03-28 | 20.03 | $25.03 | 2811 |
| 2023-03-27 | 19.91 | $24.93 | 1900 |
| 2023-03-24 | 19.68 | $24.76 | 3000 |
| 2023-03-23 | 18.99 | $24.52 | 900 |
| 2023-03-22 | 18.29 | $24.72 | 533 |
| 2023-03-21 | 17.75 | $25.15 | 10738 |
| 2023-03-20 | 17.53 | $24.99 | 947 |
| 2023-03-17 | 16.94 | $24.56 | 8300 |
| 2023-03-16 | 16.03 | $25.01 | 5022 |
| 2023-03-15 | 15.47 | $24.71 | 3700 |
| 2023-03-14 | 14.19 | $24.97 | 400 |
| 2023-03-13 | 13.38 | $24.66 | 2626 |
| 2023-03-10 | 11.91 | $24.86 | 4324 |
| 2023-03-09 | 10.58 | $25.10 | 8700 |
| 2023-03-08 | 9.52 | $25.43 | 4637 |
| 2023-03-07 | 8.71 | $25.58 | 4000 |
| 2023-03-06 | 8.24 | $25.92 | 39309 |
| 2023-03-03 | 8.38 | $25.92 | 3500 |
| 2023-03-02 | 8.34 | $25.80 | 1500 |
| 2023-03-01 | 7.98 | $25.74 | 2100 |
| 2023-02-28 | 7.48 | $25.82 | 4800 |
| 2023-02-27 | 7.27 | $25.93 | 6800 |
| 2023-02-24 | 7.31 | $25.94 | 2013 |
| 2023-02-23 | 6.99 | $26.00 | 3400 |
| 2023-02-22 | 7.01 | $26.00 | 6709 |
| 2023-02-21 | 7.00 | $26.04 | 2500 |
| 2023-02-17 | 7.10 | $26.37 | 114300 |
| 2023-02-16 | 7.38 | $26.13 | 3400 |
| 2023-02-15 | 7.50 | $26.19 | 2800 |
| 2023-02-14 | 7.49 | $26.11 | 5502 |
| 2023-02-13 | 7.52 | $26.38 | 3500 |
| 2023-02-10 | 7.89 | $26.22 | 31718 |
| 2023-02-09 | 8.00 | $25.95 | 49020 |
| 2023-02-08 | 8.11 | $26.12 | 11942 |
| 2023-02-07 | 8.52 | $26.26 | 115100 |
| 2023-02-06 | 8.96 | $26.14 | 5347 |
| 2023-02-03 | 9.20 | $26.07 | 40100 |
| 2023-02-02 | 9.33 | $26.06 | 4942 |
| 2023-02-01 | 9.49 | $26.23 | 4400 |
| 2023-01-31 | 9.97 | $26.42 | 1030 |
| 2023-01-30 | 10.29 | $26.10 | 3000 |
| 2023-01-27 | 10.51 | $26.09 | 1700 |
| 2023-01-26 | 10.74 | $26.25 | 1300 |
| 2023-01-25 | 11.03 | $26.16 | 3900 |
| 2023-01-24 | 11.18 | $26.05 | 1735 |
| 2023-01-23 | 11.14 | $25.94 | 2604 |
| 2023-01-20 | 11.24 | $25.89 | 2333 |
| 2023-01-19 | 11.00 | $25.73 | 7000 |
| 2023-01-18 | 10.79 | $25.90 | 12233 |
| 2023-01-17 | 10.79 | $26.38 | 3448 |
| 2023-01-13 | 11.19 | $26.53 | 10110 |
| 2023-01-12 | 11.51 | $26.44 | 600 |
| 2023-01-11 | 11.80 | $26.47 | 2717 |
| 2023-01-10 | 12.19 | $26.30 | 3400 |
| 2023-01-09 | 12.81 | $26.25 | 1000 |
| 2023-01-06 | 13.47 | $26.48 | 14700 |
| 2023-01-05 | 14.06 | $25.89 | 3100 |
| 2023-01-04 | 13.81 | $26.25 | 10213 |
| 2023-01-03 | 13.95 | $26.18 | 1249 |
| 2022-12-30 | 13.93 | $26.28 | 12400 |
| 2022-12-29 | 13.98 | $26.46 | 7846 |
| 2022-12-28 | 14.49 | $26.27 | 7531 |
| 2022-12-27 | 15.03 | $26.55 | 17835 |
| 2022-12-23 | 15.61 | $26.50 | 3400 |
| 2022-12-22 | 16.38 | $26.46 | 5522 |
| 2022-12-21 | 17.23 | $26.64 | 6200 |
| 2022-12-20 | 17.71 | $26.29 | 7600 |
| 2022-12-19 | 18.59 | $26.21 | 12729 |
| 2022-12-16 | 19.52 | $26.31 | 112100 |
| 2022-12-15 | 20.50 | $26.50 | 17223 |
| 2022-12-14 | 21.21 | $26.93 | 3236 |
| 2022-12-13 | 21.18 | $26.97 | 7333 |
| 2022-12-12 | 21.03 | $27.03 | 1900 |
| 2022-12-09 | 21.07 | $26.77 | 139800 |
| 2022-12-08 | 21.19 | $27.08 | 4200 |
| 2022-12-07 | 20.88 | $26.95 | 2700 |
| 2022-12-06 | 20.55 | $26.96 | 3748 |
| 2022-12-05 | 20.22 | $27.09 | 4235 |
| 2022-12-02 | 19.72 | $27.47 | 141600 |
| 2022-12-01 | 19.02 | $27.28 | 2400 |
| 2022-11-30 | 18.45 | $27.25 | 5145 |
| 2022-11-29 | 17.86 | $26.78 | 2000 |
| 2022-11-28 | 17.69 | $26.82 | 6700 |
| 2022-11-25 | 17.44 | $27.12 | 800 |
| 2022-11-23 | 16.61 | $26.91 | 1700 |
| 2022-11-22 | 15.93 | $26.83 | 6912 |
| 2022-11-21 | 15.26 | $26.59 | 10000 |
| 2022-11-18 | 14.79 | $26.42 | 1600 |
| 2022-11-17 | 14.48 | $26.09 | 2700 |
| 2022-11-16 | 14.49 | $26.09 | 4600 |
| 2022-11-15 | 14.51 | $25.87 | 21800 |
| 2022-11-14 | 14.78 | $25.91 | 18848 |
| 2022-11-11 | 14.71 | $25.98 | 4700 |
| 2022-11-10 | 14.86 | $26.41 | 14911 |
| 2022-11-09 | 14.62 | $25.87 | 2048 |
| 2022-11-08 | 14.59 | $26.14 | 12818 |
| 2022-11-07 | 14.44 | $26.03 | 11300 |
| 2022-11-04 | 14.49 | $25.83 | 29835 |
| 2022-11-03 | 14.63 | $25.69 | 7800 |
| 2022-11-02 | 14.91 | $25.72 | 3727 |
| 2022-11-01 | 14.84 | $26.05 | 25600 |
| 2022-10-31 | 14.41 | $26.09 | 12200 |
| 2022-10-28 | 13.88 | $26.10 | 10744 |
| 2022-10-27 | 13.41 | $25.45 | 2728 |
| 2022-10-26 | 13.42 | $25.24 | 8900 |
| 2022-10-25 | 13.57 | $25.16 | 9830 |
| 2022-10-24 | 14.00 | $24.94 | 6741 |
| 2022-10-21 | 14.70 | $24.61 | 7100 |
| 2022-10-20 | 15.16 | $24.24 | 12900 |
| 2022-10-19 | 15.45 | $24.59 | 7335 |
| 2022-10-18 | 16.03 | $24.72 | 626 |
| 2022-10-17 | 16.79 | $24.41 | 4624 |
| 2022-10-14 | 17.24 | $23.85 | 3942 |
| 2022-10-13 | 17.41 | $24.32 | 5500 |
| 2022-10-12 | 17.59 | $23.77 | 2800 |
| 2022-10-11 | 17.22 | $23.98 | 4103 |
| 2022-10-10 | 16.94 | $23.92 | 1500 |
| 2022-10-07 | 16.38 | $23.89 | 33922 |
| 2022-10-06 | 15.78 | $24.39 | 57003 |
| 2022-10-05 | 15.59 | $24.84 | 367200 |
| 2022-10-04 | 15.71 | $25.10 | 3509 |
| 2022-10-03 | 16.08 | $24.53 | 6300 |
| 2022-09-30 | 15.84 | $23.95 | 6600 |
| 2022-09-29 | 14.95 | $24.19 | 1432 |
| 2022-09-28 | 14.12 | $24.54 | 14300 |
| 2022-09-27 | 13.38 | $24.18 | 2700 |
| 2022-09-26 | 12.51 | $24.40 | 15100 |
| 2022-09-23 | 11.77 | $24.82 | 17409 |
| 2022-09-22 | 11.30 | $25.24 | 6935 |
| 2022-09-21 | 11.45 | $25.38 | 5200 |
| 2022-09-20 | 11.84 | $25.68 | 1815 |
| 2022-09-19 | 11.78 | $26.05 | 7508 |
| 2022-09-16 | 11.84 | $25.85 | 4500 |
| 2022-09-15 | 11.59 | $26.00 | 1420 |
| 2022-09-14 | 11.69 | $26.19 | 7000 |
| 2022-09-13 | 11.90 | $26.25 | 26600 |
| 2022-09-12 | 12.33 | $26.96 | 5629 |
| 2022-09-09 | 12.25 | $26.81 | 4707 |
| 2022-09-08 | 12.39 | $26.66 | 1540 |
| 2022-09-07 | 12.73 | $26.56 | 198200 |
| 2022-09-06 | 13.27 | $26.05 | 2438 |
| 2022-09-02 | 13.63 | $25.96 | 23500 |
| 2022-09-01 | 14.02 | $26.22 | 3900 |
| 2022-08-31 | 13.93 | $26.06 | 4200 |
| 2022-08-30 | 13.89 | $26.23 | 3909 |
| 2022-08-29 | 14.06 | $26.58 | 4500 |
| 2022-08-26 | 14.56 | $26.66 | 12500 |
| 2022-08-25 | 15.30 | $27.24 | 2500 |
| 2022-08-24 | 15.43 | $27.01 | 2800 |
| 2022-08-23 | 15.86 | $26.92 | 4000 |
| 2022-08-22 | 16.38 | $27.09 | 2312 |
| 2022-08-19 | 16.62 | $27.53 | 203900 |
| 2022-08-18 | 16.18 | $27.62 | 1340 |
| 2022-08-17 | 15.53 | $27.60 | 32200 |
| 2022-08-16 | 14.90 | $27.64 | 3800 |
| 2022-08-15 | 14.05 | $27.52 | 800 |
| 2022-08-12 | 13.34 | $27.38 | 6000 |
| 2022-08-11 | 12.74 | $26.95 | 145100 |
| 2022-08-10 | 12.40 | $26.92 | 1420 |
| 2022-08-09 | 12.29 | $26.62 | 18800 |
| 2022-08-08 | 12.55 | $26.44 | 7444 |
| 2022-08-05 | 12.87 | $26.37 | 39532 |
| 2022-08-04 | 13.54 | $26.25 | 2511 |
| 2022-08-03 | 14.11 | $26.28 | 6816 |
| 2022-08-02 | 14.79 | $26.21 | 4500 |
| 2022-08-01 | 15.34 | $26.40 | 6002 |
| 2022-07-29 | 15.70 | $26.59 | 6200 |
| 2022-07-28 | 15.84 | $26.43 | 4708 |
| 2022-07-27 | 16.22 | $26.06 | 65132 |
| 2022-07-26 | 17.05 | $25.81 | 7000 |
| 2022-07-25 | 17.60 | $25.76 | 2126 |
| 2022-07-22 | 18.13 | $25.60 | 1814 |
| 2022-07-21 | 18.40 | $25.50 | 3148 |
| 2022-07-20 | 18.54 | $25.34 | 25517 |
| 2022-07-19 | 18.74 | $25.40 | 2900 |
| 2022-07-18 | 18.90 | $24.89 | 4700 |
| 2022-07-15 | 18.88 | $25.22 | 4500 |
| 2022-07-14 | 19.09 | $24.85 | 8924 |
| 2022-07-13 | 18.81 | $25.05 | 7200 |
| 2022-07-12 | 18.77 | $25.12 | 1800 |
| 2022-07-11 | 18.94 | $25.39 | 4200 |
| 2022-07-08 | 19.38 | $25.43 | 4814 |
| 2022-07-07 | 19.85 | $25.43 | 69827 |
| 2022-07-06 | 20.43 | $25.40 | 8200 |
| 2022-07-05 | 21.05 | $25.23 | 242500 |
| 2022-07-01 | 21.27 | $25.43 | 1800 |
| 2022-06-30 | 21.82 | $25.14 | 6430 |
| 2022-06-29 | 22.18 | $25.11 | 11000 |
| 2022-06-28 | 22.72 | $25.08 | 27237 |
| 2022-06-27 | 23.39 | $25.37 | 15322 |
| 2022-06-24 | 24.31 | $25.38 | 7600 |
| 2022-06-23 | 25.14 | $24.86 | 76800 |
| 2022-06-22 | 25.42 | $24.57 | 212422 |
| 2022-06-21 | 25.52 | $24.35 | 6100 |
| 2022-06-17 | 25.26 | $23.91 | 14805 |
| 2022-06-16 | 24.48 | $23.93 | 13400 |
| 2022-06-15 | 23.75 | $24.48 | 14600 |
| 2022-06-14 | 23.14 | $24.20 | 9300 |
| 2022-06-13 | 22.21 | $24.35 | 19230 |
| 2022-06-10 | 21.28 | $25.14 | 3621 |
| 2022-06-09 | 20.87 | $25.58 | 15400 |
| 2022-06-08 | 20.84 | $26.04 | 5400 |
| 2022-06-07 | 21.28 | $26.55 | 4241 |
| 2022-06-06 | 21.74 | $26.20 | 20947 |
| 2022-06-03 | 22.40 | $26.24 | 4200 |
| 2022-06-02 | 23.00 | $26.52 | 5200 |
| 2022-06-01 | 23.63 | $26.12 | 10626 |
| 2022-05-31 | 24.07 | $26.26 | 322500 |
| 2022-05-27 | 24.71 | $26.53 | 4347 |
| 2022-05-26 | 25.40 | $26.07 | 10933 |
| 2022-05-25 | 25.61 | $25.68 | 11239 |
| 2022-05-24 | 25.46 | $25.72 | 22100 |
| 2022-05-23 | 25.19 | $25.53 | 7700 |
| 2022-05-20 | 24.75 | $25.20 | 29444 |
| 2022-05-19 | 23.77 | $25.16 | 7316 |
| 2022-05-18 | 22.91 | $25.44 | 8800 |
| 2022-05-17 | 22.18 | $26.38 | 40400 |
| 2022-05-16 | 21.90 | $26.14 | 9700 |
| 2022-05-13 | 21.44 | $26.18 | 14200 |
| 2022-05-12 | 20.84 | $25.78 | 14400 |
| 2022-05-11 | 19.75 | $25.85 | 21535 |
| 2022-05-10 | 18.80 | $25.87 | 12343 |
| 2022-05-09 | 17.73 | $25.86 | 8532 |
| 2022-05-06 | 16.69 | $26.65 | 87300 |
| 2022-05-05 | 15.96 | $26.74 | 7318 |
| 2022-05-04 | 15.33 | $27.54 | 5037 |
| 2022-05-03 | 14.88 | $26.90 | 4800 |
| 2022-05-02 | 13.85 | $26.91 | 7745 |
| 2022-04-29 | 12.76 | $27.31 | 2900 |
| 2022-04-28 | 12.16 | $28.45 | 15100 |
| 2022-04-27 | 12.31 | $28.15 | 11300 |
| 2022-04-26 | 12.59 | $28.18 | 320443 |
| 2022-04-25 | 12.87 | $28.47 | 5700 |
| 2022-04-22 | 13.07 | $28.61 | 11246 |
| 2022-04-21 | 13.72 | $29.13 | 10111 |
| 2022-04-20 | 13.58 | $29.37 | 18531 |
| 2022-04-19 | 13.52 | $28.95 | 4509 |
| 2022-04-18 | 14.06 | $28.44 | 13329 |
| 2022-04-14 | 14.38 | $28.53 | 5200 |
| 2022-04-13 | 14.97 | $28.81 | 3500 |
| 2022-04-12 | 15.72 | $28.68 | 2133 |
| 2022-04-11 | 16.52 | $28.80 | 9202 |
| 2022-04-08 | 17.15 | $29.21 | 8440 |
| 2022-04-07 | 17.22 | $29.25 | 6700 |
| 2022-04-06 | 17.41 | $29.12 | 5106 |
| 2022-04-05 | 17.74 | $28.89 | 2800 |
| 2022-04-04 | 17.86 | $28.89 | 6200 |
| 2022-04-01 | 18.23 | $29.03 | 10338 |
| 2022-03-31 | 18.61 | $28.65 | 5203 |
| 2022-03-30 | 19.01 | $28.97 | 8443 |
| 2022-03-29 | 19.09 | $28.99 | 6044 |
| 2022-03-28 | 19.17 | $28.46 | 5130 |
| 2022-03-25 | 19.82 | $28.14 | 15919 |
| 2022-03-24 | 20.86 | $28.00 | 19100 |
| 2022-03-23 | 21.76 | $27.76 | 5300 |
| 2022-03-22 | 22.71 | $28.17 | 39334 |
| 2022-03-21 | 23.69 | $27.96 | 3632 |
| 2022-03-18 | 24.72 | $28.25 | 9722 |
| 2022-03-17 | 25.81 | $28.00 | 12400 |
| 2022-03-16 | 27.10 | $27.64 | 17900 |
| 2022-03-15 | 28.07 | $27.23 | 5400 |
| 2022-03-14 | 28.60 | $26.84 | 15900 |
| 2022-03-11 | 29.00 | $26.83 | 12443 |
| 2022-03-10 | 29.48 | $27.08 | 4500 |
| 2022-03-09 | 29.61 | $27.13 | 23713 |
| 2022-03-08 | 29.90 | $26.65 | 15419 |
| 2022-03-07 | 29.93 | $27.13 | 121031 |
| 2022-03-04 | 30.35 | $27.66 | 8233 |
| 2022-03-03 | 30.90 | $27.43 | 46515 |
| 2022-03-02 | 31.53 | $27.36 | 38800 |
| 2022-03-01 | 31.94 | $26.88 | 138010 |
| 2022-02-28 | 31.88 | $27.07 | 19838 |
| 2022-02-25 | 31.84 | $27.33 | 46400 |
| 2022-02-24 | 31.79 | $26.67 | 33414 |
| 2022-02-23 | 30.85 | $26.37 | 55500 |
| 2022-02-22 | 30.15 | $26.70 | 7900 |
| 2022-02-18 | 29.57 | $26.90 | 20106 |
| 2022-02-17 | 29.12 | $26.95 | 128632 |
| 2022-02-16 | 28.70 | $27.34 | 13300 |
| 2022-02-15 | 28.33 | $27.35 | 7000 |
| 2022-02-14 | 28.10 | $27.16 | 65400 |
| 2022-02-11 | 27.69 | $27.35 | 14323 |
| 2022-02-10 | 27.44 | $27.80 | 12209 |
| 2022-02-09 | 27.44 | $28.49 | 67700 |
| 2022-02-08 | 27.86 | $27.94 | 8741 |
| 2022-02-07 | 27.59 | $27.84 | 5800 |
| 2022-02-04 | 27.32 | $27.97 | 17748 |
| 2022-02-03 | 27.04 | $28.16 | 154300 |
| 2022-02-02 | 26.99 | $28.53 | 21639 |
| 2022-02-01 | 26.96 | $28.10 | 12900 |
| 2022-01-31 | 26.43 | $28.18 | 14200 |
| 2022-01-28 | 25.86 | $27.75 | 4700 |
| 2022-01-27 | 24.66 | $27.08 | 9200 |
| 2022-01-26 | 23.53 | $27.32 | 16747 |
| 2022-01-25 | 22.50 | $27.68 | 21248 |
| 2022-01-24 | 21.33 | $28.05 | 16500 |
| 2022-01-21 | 20.09 | $27.95 | 30643 |
| 2022-01-20 | 19.26 | $28.15 | 12200 |
| 2022-01-19 | 18.50 | $28.50 | 24500 |
| 2022-01-18 | 17.95 | $28.71 | 10400 |
| 2022-01-14 | 17.15 | $29.00 | 18941 |
| 2022-01-13 | 16.50 | $29.55 | 11500 |
| 2022-01-12 | 16.28 | $29.89 | 56800 |
| 2022-01-11 | 16.28 | $29.82 | 7400 |
| 2022-01-10 | 15.96 | $29.56 | 23800 |
| 2022-01-07 | 15.28 | $29.85 | 11915 |
| 2022-01-06 | 15.07 | $30.36 | 30400 |
| 2022-01-05 | 15.29 | $30.40 | 21200 |
| 2022-01-04 | 15.60 | $31.10 | 36524 |
| 2022-01-03 | 16.31 | $31.06 | 15814 |
| 2021-12-31 | 17.05 | $31.77 | 26922 |
| 2021-12-30 | 16.78 | $31.70 | 14900 |
| 2021-12-29 | 16.57 | $31.73 | 24000 |
| 2021-12-28 | 16.43 | $31.54 | 11200 |
| 2021-12-27 | 16.40 | $31.49 | 15630 |
| 2021-12-23 | 16.48 | $30.96 | 28700 |
| 2021-12-22 | 17.03 | $30.88 | 16739 |
| 2021-12-21 | 17.79 | $30.54 | 11235 |
| 2021-12-20 | 18.43 | $30.33 | 30723 |
| 2021-12-17 | 18.82 | $30.58 | 7824 |
| 2021-12-16 | 19.61 | $30.91 | 153300 |
| 2021-12-15 | 20.11 | $30.94 | 11641 |
| 2021-12-14 | 20.86 | $30.43 | 14032 |
| 2021-12-13 | 21.94 | $30.93 | 6743 |
| 2021-12-10 | 22.18 | $30.87 | 26521 |
| 2021-12-09 | 22.59 | $30.52 | 14933 |
| 2021-12-08 | 23.27 | $30.80 | 6243 |
| 2021-12-07 | 23.74 | $30.72 | 7701 |
| 2021-12-06 | 24.23 | $30.21 | 37500 |
| 2021-12-03 | 25.43 | $30.00 | 10900 |
| 2021-12-02 | 26.35 | $30.07 | 9800 |
| 2021-12-01 | 27.49 | $29.44 | 9600 |
| 2021-11-30 | 28.70 | $29.71 | 6400 |
| 2021-11-29 | 30.12 | $30.40 | 20200 |
| 2021-11-26 | 30.83 | $29.97 | 10800 |
| 2021-11-24 | 31.86 | $30.51 | 4800 |
| 2021-11-23 | 32.30 | $30.39 | 14700 |
| 2021-11-22 | 32.89 | $30.33 | 2100 |
| 2021-11-19 | 33.31 | $30.46 | 115000 |
| 2021-11-18 | 33.45 | $30.49 | 7100 |
| 2021-11-17 | 33.65 | $30.48 | 4928 |
| 2021-11-16 | 33.90 | $30.53 | 3100 |
| 2021-11-15 | 33.65 | $30.30 | 8110 |
| 2021-11-12 | 33.64 | $30.29 | 4221 |
| 2021-11-11 | 33.67 | $30.04 | 2500 |
| 2021-11-10 | 34.02 | $30.03 | 8600 |
| 2021-11-09 | 34.38 | $30.12 | 13941 |
| 2021-11-08 | 34.76 | $30.06 | 18536 |
| 2021-11-05 | 35.21 | $29.97 | 14400 |
| 2021-11-04 | 35.74 | $30.03 | 17400 |
| 2021-11-03 | 36.15 | $29.94 | 88600 |
| 2021-11-02 | 36.63 | $30.01 | 9703 |
| 2021-11-01 | 37.04 | $29.68 | 36400 |
| 2021-10-29 | 37.67 | $29.83 | 4000 |
| 2021-10-28 | 37.89 | $29.75 | 40903 |
| 2021-10-27 | 38.18 | $29.31 | 10740 |
| 2021-10-26 | 38.62 | $29.59 | 9900 |
| 2021-10-25 | 38.70 | $29.56 | 2800 |
| 2021-10-22 | 38.79 | $29.53 | 9600 |
| 2021-10-21 | 38.92 | $29.31 | 6800 |
| 2021-10-20 | 39.27 | $29.12 | 2329 |
| 2021-10-19 | 39.77 | $28.97 | 6225 |
| 2021-10-18 | 40.38 | $28.83 | 6122 |
| 2021-10-15 | 41.16 | $28.64 | 8803 |
| 2021-10-14 | 41.79 | $28.51 | 3100 |
| 2021-10-13 | 42.66 | $27.93 | 19100 |
| 2021-10-12 | 44.05 | $27.71 | 20534 |
| 2021-10-11 | 45.55 | $27.77 | 7105 |
| 2021-10-08 | 46.98 | $27.99 | 11300 |
| 2021-10-07 | 48.25 | $28.09 | 4800 |
| 2021-10-06 | 49.43 | $27.86 | 6211 |
| 2021-10-05 | 51.02 | $27.79 | 4700 |
| 2021-10-04 | 52.69 | $27.42 | 51516 |
| 2021-10-01 | 54.72 | $27.84 | 20641 |
| 2021-09-30 | 56.86 | $27.54 | 14528 |
| 2021-09-29 | 58.89 | $27.95 | 2100 |
| 2021-09-28 | 60.58 | $27.89 | 12840 |
| 2021-09-27 | 62.35 | $28.48 | 4414 |
| 2021-09-24 | 63.47 | $28.80 | 9725 |
| 2021-09-23 | 64.40 | $28.88 | 3100 |
| 2021-09-22 | 65.22 | $28.62 | 14128 |
| 2021-09-21 | 66.19 | $28.50 | 10421 |
| 2021-09-20 | 67.24 | $28.45 | 30700 |
| 2021-09-17 | 68.40 | $28.93 | 11700 |
| 2021-09-16 | 68.63 | $29.18 | 6400 |
| 2021-09-15 | 68.70 | $29.29 | 40822 |
| 2021-09-14 | 68.77 | $29.04 | 12800 |
| 2021-09-13 | 68.89 | $29.12 | 3600 |
| 2021-09-10 | 69.01 | $29.26 | 5000 |
| 2021-09-09 | 68.82 | $29.36 | 33100 |
| 2021-09-08 | 68.48 | $29.56 | 8118 |
| 2021-09-07 | 68.12 | $29.53 | 6821 |
| 2021-09-03 | 67.63 | $29.86 | 37700 |
| 2021-09-02 | 66.72 | $29.80 | 8000 |
| 2021-09-01 | 65.77 | $29.68 | 17618 |
| 2021-08-31 | 64.77 | $29.62 | 3124 |
| 2021-08-30 | 63.73 | $29.65 | 7322 |
| 2021-08-27 | 62.56 | $29.50 | 2143 |
| 2021-08-26 | 61.35 | $29.30 | 7538 |
| 2021-08-25 | 60.08 | $29.37 | 26900 |
| 2021-08-24 | 58.75 | $29.20 | 24300 |
| 2021-08-23 | 57.36 | $29.16 | 4500 |
| 2021-08-20 | 55.89 | $29.03 | 5231 |
| 2021-08-19 | 54.36 | $28.81 | 5022 |
| 2021-08-18 | 52.76 | $28.76 | 10200 |
| 2021-08-17 | 50.91 | $29.00 | 4208 |
| 2021-08-16 | 48.87 | $29.26 | 3313 |
| 2021-08-13 | 46.66 | $29.06 | 22839 |
| 2021-08-12 | 44.34 | $28.99 | 2141 |
| 2021-08-11 | 41.90 | $28.93 | 2200 |
| 2021-08-10 | 39.34 | $28.81 | 5600 |
| 2021-08-09 | 36.64 | $28.80 | 3100 |
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