Is WisdomTree International Multifactor Fund (DWMF) a Buy, Sell, or Hold?
Enter your email address below for free access to our WisdomTree International Multifactor Fund (DWMF) research center and poll results.
AMEX : DWMF
WisdomTree International Multifactor Fund — Technical Indicators
$33.7771 USD
$0.16 (0.48%)
- Volume
- 670
- Average Volume
- 1.99K
- Market Capitalization
- $33.61M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.87
- Year Low
- $30.92
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.66
2026-07-24
Close Price
$33.78
Vol: 700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.06
Average
27.38
Maximum
35.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.66 | $33.78 | 700 |
| 2026-07-23 | 33.66 | $33.62 | 907 |
| 2026-07-22 | 33.67 | $33.97 | 529 |
| 2026-07-21 | 33.68 | $33.73 | 3600 |
| 2026-07-20 | 33.73 | $33.07 | 1031 |
| 2026-07-17 | 33.83 | $33.19 | 3148 |
| 2026-07-16 | 33.91 | $33.51 | 107 |
| 2026-07-15 | 33.98 | $33.88 | 200 |
| 2026-07-14 | 34.01 | $33.78 | 100 |
| 2026-07-13 | 34.03 | $33.50 | 1232 |
| 2026-07-10 | 34.06 | $33.81 | 1300 |
| 2026-07-09 | 34.02 | $33.56 | 500 |
| 2026-07-08 | 34.00 | $33.37 | 3309 |
| 2026-07-07 | 33.98 | $33.71 | 100 |
| 2026-07-06 | 33.93 | $34.24 | 2034 |
| 2026-07-02 | 33.89 | $33.74 | 2515 |
| 2026-07-01 | 33.85 | $33.72 | 1600 |
| 2026-06-30 | 33.83 | $33.95 | 100 |
| 2026-06-29 | 33.80 | $33.69 | 2700 |
| 2026-06-26 | 33.78 | $33.44 | 5045 |
| 2026-06-25 | 33.79 | $33.65 | 200 |
| 2026-06-24 | 33.79 | $33.94 | 127 |
| 2026-06-23 | 33.78 | $34.10 | 900 |
| 2026-06-22 | 33.76 | $34.83 | 2020 |
| 2026-06-18 | 33.71 | $34.97 | 2700 |
| 2026-06-17 | 33.66 | $34.85 | 14929 |
| 2026-06-16 | 33.60 | $34.79 | 7900 |
| 2026-06-15 | 33.55 | $34.57 | 800 |
| 2026-06-12 | 33.49 | $34.26 | 920 |
| 2026-06-11 | 33.46 | $33.99 | 3100 |
| 2026-06-10 | 33.45 | $33.00 | 200 |
| 2026-06-09 | 33.49 | $33.13 | 1600 |
| 2026-06-08 | 33.52 | $32.96 | 5500 |
| 2026-06-05 | 33.56 | $32.83 | 134 |
| 2026-06-04 | 33.60 | $33.33 | 3401 |
| 2026-06-03 | 33.64 | $33.05 | 4713 |
| 2026-06-02 | 33.67 | $33.28 | 400 |
| 2026-06-01 | 33.68 | $33.27 | 1346 |
| 2026-05-29 | 33.70 | $33.45 | 3100 |
| 2026-05-28 | 33.71 | $33.45 | 441 |
| 2026-05-27 | 33.71 | $33.69 | 600 |
| 2026-05-26 | 33.71 | $33.77 | 1028 |
| 2026-05-22 | 33.71 | $33.64 | 427 |
| 2026-05-21 | 33.73 | $33.94 | 207 |
| 2026-05-20 | 33.72 | $33.97 | 1400 |
| 2026-05-19 | 33.73 | $33.68 | 1400 |
| 2026-05-18 | 33.75 | $33.77 | 1000 |
| 2026-05-15 | 33.78 | $33.34 | 16910 |
| 2026-05-14 | 33.85 | $33.66 | 500 |
| 2026-05-13 | 33.89 | $33.78 | 2142 |
| 2026-05-12 | 33.92 | $33.78 | 1400 |
| 2026-05-11 | 33.96 | $33.70 | 548 |
| 2026-05-08 | 34.00 | $33.74 | 441 |
| 2026-05-07 | 34.04 | $33.67 | 100 |
| 2026-05-06 | 34.08 | $34.16 | 2800 |
| 2026-05-05 | 34.11 | $33.68 | 100 |
| 2026-05-04 | 34.13 | $33.37 | 200 |
| 2026-05-01 | 34.17 | $33.71 | 1000 |
| 2026-04-30 | 34.18 | $33.71 | 100 |
| 2026-04-29 | 34.20 | $33.39 | 900 |
| 2026-04-28 | 34.21 | $33.70 | 2600 |
| 2026-04-27 | 34.17 | $33.75 | 1205 |
| 2026-04-24 | 34.11 | $34.01 | 1600 |
| 2026-04-23 | 34.05 | $33.89 | 17304 |
| 2026-04-22 | 34.02 | $34.10 | 1300 |
| 2026-04-21 | 33.95 | $33.99 | 721 |
| 2026-04-20 | 33.90 | $34.55 | 800 |
| 2026-04-17 | 33.80 | $34.67 | 100 |
| 2026-04-16 | 33.74 | $34.40 | 1800 |
| 2026-04-15 | 33.69 | $34.46 | 400 |
| 2026-04-14 | 33.67 | $34.53 | 735 |
| 2026-04-13 | 33.63 | $34.55 | 1200 |
| 2026-04-10 | 33.57 | $34.43 | 6600 |
| 2026-04-09 | 33.52 | $34.57 | 736 |
| 2026-04-08 | 33.48 | $34.66 | 547 |
| 2026-04-07 | 33.45 | $34.07 | 901 |
| 2026-04-06 | 33.44 | $34.21 | 1000 |
| 2026-04-02 | 33.43 | $34.04 | 1307 |
| 2026-04-01 | 33.43 | $33.99 | 2700 |
| 2026-03-31 | 33.46 | $33.69 | 7137 |
| 2026-03-30 | 33.50 | $32.89 | 2831 |
| 2026-03-27 | 33.61 | $32.57 | 8237 |
| 2026-03-26 | 33.77 | $32.68 | 1700 |
| 2026-03-25 | 33.92 | $33.25 | 4300 |
| 2026-03-24 | 34.04 | $32.88 | 245 |
| 2026-03-23 | 34.17 | $32.90 | 13900 |
| 2026-03-20 | 34.28 | $32.58 | 3231 |
| 2026-03-19 | 34.42 | $33.41 | 2300 |
| 2026-03-18 | 34.50 | $33.47 | 5000 |
| 2026-03-17 | 34.58 | $33.98 | 1826 |
| 2026-03-16 | 34.64 | $33.82 | 1800 |
| 2026-03-13 | 34.71 | $33.27 | 2700 |
| 2026-03-12 | 34.80 | $33.48 | 1100 |
| 2026-03-11 | 34.88 | $33.82 | 900 |
| 2026-03-10 | 34.93 | $33.90 | 1609 |
| 2026-03-09 | 34.97 | $34.03 | 5814 |
| 2026-03-06 | 35.00 | $33.86 | 3925 |
| 2026-03-05 | 35.01 | $34.09 | 20031 |
| 2026-03-04 | 35.02 | $34.69 | 7029 |
| 2026-03-03 | 34.98 | $34.43 | 5434 |
| 2026-03-02 | 34.95 | $35.17 | 2024 |
| 2026-02-27 | 34.88 | $35.70 | 1500 |
| 2026-02-26 | 34.78 | $35.64 | 4300 |
| 2026-02-25 | 34.67 | $35.68 | 2100 |
| 2026-02-24 | 34.55 | $35.38 | 3700 |
| 2026-02-23 | 34.45 | $35.28 | 6800 |
| 2026-02-20 | 34.34 | $35.29 | 3900 |
| 2026-02-19 | 34.24 | $35.05 | 1820 |
| 2026-02-18 | 34.14 | $35.06 | 900 |
| 2026-02-17 | 34.03 | $35.20 | 2900 |
| 2026-02-13 | 33.93 | $35.10 | 3329 |
| 2026-02-12 | 33.83 | $35.05 | 1425 |
| 2026-02-11 | 33.73 | $35.10 | 900 |
| 2026-02-10 | 33.63 | $34.85 | 3943 |
| 2026-02-09 | 33.56 | $34.84 | 434 |
| 2026-02-06 | 33.48 | $34.61 | 2000 |
| 2026-02-05 | 33.40 | $34.02 | 5100 |
| 2026-02-04 | 33.35 | $34.25 | 1133 |
| 2026-02-03 | 33.29 | $33.95 | 1300 |
| 2026-02-02 | 33.24 | $33.85 | 5400 |
| 2026-01-30 | 33.19 | $33.63 | 3700 |
| 2026-01-29 | 33.14 | $33.74 | 17221 |
| 2026-01-28 | 33.09 | $33.42 | 601 |
| 2026-01-27 | 33.06 | $33.36 | 2109 |
| 2026-01-26 | 33.03 | $33.32 | 1600 |
| 2026-01-23 | 33.01 | $33.16 | 4400 |
| 2026-01-22 | 33.00 | $33.19 | 1619 |
| 2026-01-21 | 32.98 | $33.15 | 400 |
| 2026-01-20 | 32.97 | $32.85 | 647 |
| 2026-01-16 | 32.97 | $33.11 | 423 |
| 2026-01-15 | 32.93 | $33.12 | 1800 |
| 2026-01-14 | 32.90 | $33.16 | 1200 |
| 2026-01-13 | 32.88 | $33.05 | 3100 |
| 2026-01-12 | 32.84 | $33.32 | 1244 |
| 2026-01-09 | 32.80 | $33.24 | 513 |
| 2026-01-08 | 32.76 | $33.15 | 1200 |
| 2026-01-07 | 32.72 | $32.97 | 500 |
| 2026-01-06 | 32.68 | $33.03 | 1110 |
| 2026-01-05 | 32.64 | $32.98 | 1540 |
| 2026-01-02 | 32.60 | $32.84 | 934 |
| 2025-12-31 | 32.58 | $32.54 | 13222 |
| 2025-12-30 | 32.57 | $32.87 | 2738 |
| 2025-12-29 | 32.55 | $32.74 | 1800 |
| 2025-12-26 | 32.54 | $32.81 | 800 |
| 2025-12-24 | 32.53 | $32.90 | 600 |
| 2025-12-23 | 32.51 | $32.92 | 21029 |
| 2025-12-22 | 32.47 | $32.83 | 8800 |
| 2025-12-19 | 32.43 | $32.92 | 13014 |
| 2025-12-18 | 32.36 | $32.80 | 5500 |
| 2025-12-17 | 32.31 | $32.43 | 13539 |
| 2025-12-16 | 32.28 | $32.54 | 22600 |
| 2025-12-15 | 32.26 | $32.68 | 10740 |
| 2025-12-12 | 32.25 | $32.36 | 1100 |
| 2025-12-11 | 32.25 | $32.52 | 10000 |
| 2025-12-10 | 32.26 | $32.41 | 2000 |
| 2025-12-09 | 32.27 | $32.24 | 6200 |
| 2025-12-08 | 32.29 | $32.16 | 939 |
| 2025-12-05 | 32.29 | $32.24 | 7918 |
| 2025-12-04 | 32.27 | $32.30 | 5300 |
| 2025-12-03 | 32.26 | $32.37 | 3227 |
| 2025-12-02 | 32.23 | $32.44 | 2123 |
| 2025-12-01 | 32.20 | $32.38 | 2044 |
| 2025-11-28 | 32.18 | $32.57 | 23138 |
| 2025-11-26 | 32.15 | $32.62 | 29600 |
| 2025-11-25 | 32.12 | $32.39 | 1100 |
| 2025-11-24 | 32.11 | $32.10 | 2710 |
| 2025-11-21 | 32.12 | $32.11 | 2900 |
| 2025-11-20 | 32.12 | $31.52 | 1800 |
| 2025-11-19 | 32.15 | $31.88 | 200 |
| 2025-11-18 | 32.16 | $31.86 | 2736 |
| 2025-11-17 | 32.16 | $32.10 | 5500 |
| 2025-11-14 | 32.16 | $32.40 | 7046 |
| 2025-11-13 | 32.15 | $32.40 | 1906 |
| 2025-11-12 | 32.12 | $32.79 | 108 |
| 2025-11-11 | 32.07 | $32.62 | 200 |
| 2025-11-10 | 32.03 | $32.46 | 8400 |
| 2025-11-07 | 31.98 | $32.15 | 1004 |
| 2025-11-06 | 31.94 | $32.00 | 21700 |
| 2025-11-05 | 31.93 | $32.05 | 13136 |
| 2025-11-04 | 31.92 | $31.76 | 3800 |
| 2025-11-03 | 31.92 | $31.91 | 6433 |
| 2025-10-31 | 31.92 | $31.89 | 2606 |
| 2025-10-30 | 31.92 | $31.94 | 8213 |
| 2025-10-29 | 31.92 | $31.98 | 3413 |
| 2025-10-28 | 31.92 | $32.29 | 4200 |
| 2025-10-27 | 31.90 | $32.24 | 422 |
| 2025-10-24 | 31.87 | $32.18 | 4315 |
| 2025-10-23 | 31.85 | $32.18 | 5000 |
| 2025-10-22 | 31.81 | $31.94 | 2846 |
| 2025-10-21 | 31.81 | $31.97 | 1500 |
| 2025-10-20 | 31.80 | $32.14 | 1500 |
| 2025-10-17 | 31.79 | $32.03 | 400 |
| 2025-10-16 | 31.79 | $31.82 | 2210 |
| 2025-10-15 | 31.80 | $31.79 | 400 |
| 2025-10-14 | 31.81 | $31.81 | 1700 |
| 2025-10-13 | 31.83 | $31.54 | 600 |
| 2025-10-10 | 31.87 | $31.41 | 5200 |
| 2025-10-09 | 31.92 | $31.72 | 1700 |
| 2025-10-08 | 31.96 | $31.86 | 5018 |
| 2025-10-07 | 31.97 | $31.79 | 3000 |
| 2025-10-06 | 32.00 | $31.95 | 1800 |
| 2025-10-03 | 32.01 | $31.90 | 2119 |
| 2025-10-02 | 32.02 | $31.78 | 5900 |
| 2025-10-01 | 32.03 | $31.97 | 1100 |
| 2025-09-30 | 32.01 | $31.89 | 1724 |
| 2025-09-29 | 32.00 | $31.75 | 3637 |
| 2025-09-26 | 32.00 | $31.79 | 4700 |
| 2025-09-25 | 32.01 | $31.44 | 100 |
| 2025-09-24 | 32.04 | $31.87 | 6800 |
| 2025-09-23 | 32.05 | $31.84 | 837 |
| 2025-09-22 | 32.07 | $31.92 | 2700 |
| 2025-09-19 | 32.11 | $31.96 | 1212 |
| 2025-09-18 | 32.13 | $32.03 | 1603 |
| 2025-09-17 | 32.16 | $32.06 | 2000 |
| 2025-09-16 | 32.16 | $32.16 | 9234 |
| 2025-09-15 | 32.17 | $32.38 | 1233 |
| 2025-09-12 | 32.16 | $32.35 | 1221 |
| 2025-09-11 | 32.14 | $32.46 | 800 |
| 2025-09-10 | 32.13 | $32.18 | 742 |
| 2025-09-09 | 32.12 | $32.23 | 2906 |
| 2025-09-08 | 32.09 | $32.25 | 12040 |
| 2025-09-05 | 32.07 | $32.02 | 3900 |
| 2025-09-04 | 32.06 | $31.96 | 6500 |
| 2025-09-03 | 32.04 | $31.70 | 2000 |
| 2025-09-02 | 32.03 | $31.66 | 921 |
| 2025-08-29 | 32.02 | $31.82 | 9400 |
| 2025-08-28 | 31.98 | $31.98 | 3700 |
| 2025-08-27 | 31.93 | $32.02 | 1034 |
| 2025-08-26 | 31.89 | $32.09 | 4736 |
| 2025-08-25 | 31.85 | $32.21 | 4100 |
| 2025-08-22 | 31.81 | $32.68 | 800 |
| 2025-08-21 | 31.76 | $32.40 | 1220 |
| 2025-08-20 | 31.73 | $32.51 | 7341 |
| 2025-08-19 | 31.69 | $32.23 | 4945 |
| 2025-08-18 | 31.66 | $32.17 | 1400 |
| 2025-08-15 | 31.62 | $32.18 | 1213 |
| 2025-08-14 | 31.56 | $32.14 | 1200 |
| 2025-08-13 | 31.51 | $32.17 | 4041 |
| 2025-08-12 | 31.46 | $31.96 | 2600 |
| 2025-08-11 | 31.40 | $31.73 | 3000 |
| 2025-08-08 | 31.38 | $31.77 | 126 |
| 2025-08-07 | 31.34 | $31.74 | 2500 |
| 2025-08-06 | 31.33 | $31.62 | 6238 |
| 2025-08-05 | 31.32 | $31.51 | 4100 |
| 2025-08-04 | 31.31 | $31.48 | 1010 |
| 2025-08-01 | 31.30 | $31.07 | 500 |
| 2025-07-31 | 31.32 | $31.01 | 800 |
| 2025-07-30 | 31.34 | $31.13 | 100 |
| 2025-07-29 | 31.35 | $31.36 | 348 |
| 2025-07-28 | 31.36 | $31.28 | 600 |
| 2025-07-25 | 31.36 | $31.74 | 13302 |
| 2025-07-24 | 31.34 | $31.72 | 903 |
| 2025-07-23 | 31.30 | $31.88 | 2000 |
| 2025-07-22 | 31.29 | $31.50 | 2645 |
| 2025-07-21 | 31.28 | $31.31 | 100 |
| 2025-07-18 | 31.28 | $31.13 | 2112 |
| 2025-07-17 | 31.30 | $31.17 | 4630 |
| 2025-07-16 | 31.31 | $31.08 | 800 |
| 2025-07-15 | 31.34 | $30.86 | 9900 |
| 2025-07-14 | 31.37 | $31.18 | 1300 |
| 2025-07-11 | 31.41 | $31.10 | 4000 |
| 2025-07-10 | 31.44 | $31.40 | 1200 |
| 2025-07-09 | 31.45 | $31.51 | 2600 |
| 2025-07-08 | 31.46 | $31.35 | 3100 |
| 2025-07-07 | 31.48 | $31.21 | 3500 |
| 2025-07-03 | 31.50 | $31.42 | 500 |
| 2025-07-02 | 31.51 | $31.42 | 1000 |
| 2025-07-01 | 31.52 | $31.45 | 2612 |
| 2025-06-30 | 31.54 | $31.41 | 2000 |
| 2025-06-27 | 31.55 | $31.37 | 4411 |
| 2025-06-26 | 31.56 | $31.23 | 2228 |
| 2025-06-25 | 31.57 | $30.97 | 1500 |
| 2025-06-24 | 31.61 | $31.65 | 8825 |
| 2025-06-23 | 31.60 | $31.46 | 5800 |
| 2025-06-20 | 31.59 | $31.21 | 5608 |
| 2025-06-18 | 31.60 | $31.46 | 1500 |
| 2025-06-17 | 31.60 | $31.36 | 6429 |
| 2025-06-16 | 31.60 | $31.72 | 513 |
| 2025-06-13 | 31.56 | $31.60 | 16400 |
| 2025-06-12 | 31.52 | $31.90 | 8800 |
| 2025-06-11 | 31.45 | $31.64 | 20120 |
| 2025-06-10 | 31.39 | $31.68 | 8140 |
| 2025-06-09 | 31.35 | $31.67 | 5746 |
| 2025-06-06 | 31.31 | $31.77 | 9010 |
| 2025-06-05 | 31.26 | $31.64 | 7600 |
| 2025-06-04 | 31.23 | $31.66 | 5442 |
| 2025-06-03 | 31.20 | $31.63 | 12800 |
| 2025-06-02 | 31.17 | $31.86 | 8300 |
| 2025-05-30 | 31.12 | $31.53 | 6900 |
| 2025-05-29 | 31.07 | $31.48 | 11348 |
| 2025-05-28 | 31.02 | $31.44 | 7018 |
| 2025-05-27 | 30.97 | $31.75 | 7100 |
| 2025-05-23 | 30.90 | $31.48 | 2200 |
| 2025-05-22 | 30.83 | $31.37 | 6600 |
| 2025-05-21 | 30.77 | $31.37 | 9017 |
| 2025-05-20 | 30.70 | $31.51 | 5739 |
| 2025-05-19 | 30.63 | $31.27 | 7200 |
| 2025-05-16 | 30.55 | $30.98 | 3000 |
| 2025-05-15 | 30.48 | $30.80 | 10500 |
| 2025-05-14 | 30.41 | $30.41 | 2111 |
| 2025-05-13 | 30.36 | $30.57 | 11518 |
| 2025-05-12 | 30.29 | $30.71 | 3400 |
| 2025-05-09 | 30.19 | $30.91 | 9500 |
| 2025-05-08 | 30.07 | $30.83 | 31610 |
| 2025-05-07 | 29.97 | $31.03 | 3800 |
| 2025-05-06 | 29.77 | $31.05 | 2519 |
| 2025-05-05 | 29.59 | $30.97 | 1700 |
| 2025-05-02 | 29.43 | $30.88 | 5600 |
| 2025-05-01 | 29.34 | $30.50 | 4700 |
| 2025-04-30 | 29.28 | $30.61 | 2616 |
| 2025-04-29 | 29.21 | $30.44 | 4326 |
| 2025-04-28 | 29.15 | $30.33 | 6300 |
| 2025-04-25 | 29.10 | $30.10 | 2300 |
| 2025-04-24 | 29.06 | $30.14 | 3900 |
| 2025-04-23 | 29.01 | $29.99 | 3000 |
| 2025-04-22 | 28.98 | $30.12 | 2400 |
| 2025-04-21 | 28.94 | $29.57 | 241 |
| 2025-04-17 | 28.92 | $29.65 | 3100 |
| 2025-04-16 | 28.89 | $29.44 | 5217 |
| 2025-04-15 | 28.88 | $29.33 | 4000 |
| 2025-04-14 | 28.87 | $29.11 | 4648 |
| 2025-04-11 | 28.88 | $28.86 | 9800 |
| 2025-04-10 | 28.89 | $28.46 | 32243 |
| 2025-04-09 | 28.90 | $28.82 | 16100 |
| 2025-04-08 | 28.90 | $27.11 | 15700 |
| 2025-04-07 | 28.98 | $27.28 | 11387 |
| 2025-04-04 | 29.05 | $27.77 | 16600 |
| 2025-04-03 | 29.12 | $29.26 | 27439 |
| 2025-04-02 | 29.10 | $29.26 | 6202 |
| 2025-04-01 | 29.09 | $29.25 | 2100 |
| 2025-03-31 | 29.06 | $29.21 | 6139 |
| 2025-03-28 | 29.04 | $29.27 | 13415 |
| 2025-03-27 | 29.00 | $29.38 | 2629 |
| 2025-03-26 | 28.96 | $29.12 | 500 |
| 2025-03-25 | 28.92 | $29.39 | 1400 |
| 2025-03-24 | 28.88 | $29.22 | 6600 |
| 2025-03-21 | 28.82 | $29.11 | 3403 |
| 2025-03-20 | 28.77 | $29.18 | 5748 |
| 2025-03-19 | 28.71 | $29.27 | 1528 |
| 2025-03-18 | 28.66 | $29.15 | 500 |
| 2025-03-17 | 28.62 | $29.19 | 3900 |
| 2025-03-14 | 28.57 | $29.01 | 2400 |
| 2025-03-13 | 28.53 | $28.71 | 1009 |
| 2025-03-12 | 28.51 | $28.78 | 600 |
| 2025-03-11 | 28.48 | $28.70 | 1500 |
| 2025-03-10 | 28.45 | $28.84 | 2900 |
| 2025-03-07 | 28.40 | $29.12 | 6630 |
| 2025-03-06 | 28.35 | $28.80 | 6533 |
| 2025-03-05 | 28.30 | $29.05 | 9100 |
| 2025-03-04 | 28.24 | $28.79 | 2600 |
| 2025-03-03 | 28.18 | $28.71 | 300 |
| 2025-02-28 | 28.14 | $28.56 | 1900 |
| 2025-02-27 | 28.11 | $28.41 | 1149 |
| 2025-02-26 | 28.08 | $28.47 | 2729 |
| 2025-02-25 | 28.04 | $28.44 | 223 |
| 2025-02-24 | 28.00 | $28.18 | 3403 |
| 2025-02-21 | 27.96 | $28.02 | 4109 |
| 2025-02-20 | 27.93 | $28.09 | 600 |
| 2025-02-19 | 27.89 | $28.19 | 2731 |
| 2025-02-18 | 27.85 | $28.34 | 1700 |
| 2025-02-14 | 27.80 | $28.20 | 1601 |
| 2025-02-13 | 27.74 | $28.29 | 3800 |
| 2025-02-12 | 27.67 | $28.29 | 1029 |
| 2025-02-11 | 27.60 | $28.17 | 407 |
| 2025-02-10 | 27.53 | $28.05 | 1232 |
| 2025-02-07 | 27.46 | $27.88 | 2229 |
| 2025-02-06 | 27.42 | $27.99 | 1603 |
| 2025-02-05 | 27.37 | $27.94 | 800 |
| 2025-02-04 | 27.32 | $27.77 | 3613 |
| 2025-02-03 | 27.28 | $27.68 | 1600 |
| 2025-01-31 | 27.24 | $27.84 | 1102 |
| 2025-01-30 | 27.20 | $27.98 | 6502 |
| 2025-01-29 | 27.14 | $27.77 | 2431 |
| 2025-01-28 | 27.10 | $27.78 | 1200 |
| 2025-01-27 | 27.07 | $27.59 | 3248 |
| 2025-01-24 | 27.05 | $27.39 | 1800 |
| 2025-01-23 | 27.03 | $27.43 | 3911 |
| 2025-01-22 | 27.01 | $27.29 | 2200 |
| 2025-01-21 | 26.99 | $27.39 | 10933 |
| 2025-01-17 | 26.97 | $27.20 | 3800 |
| 2025-01-16 | 26.98 | $26.98 | 4000 |
| 2025-01-15 | 26.99 | $27.01 | 1700 |
| 2025-01-14 | 27.02 | $26.81 | 20200 |
| 2025-01-13 | 27.05 | $26.76 | 3417 |
| 2025-01-10 | 27.09 | $26.76 | 4500 |
| 2025-01-08 | 27.13 | $27.02 | 3100 |
| 2025-01-07 | 27.15 | $26.95 | 7200 |
| 2025-01-06 | 27.19 | $27.00 | 3611 |
| 2025-01-03 | 27.22 | $26.99 | 2300 |
| 2025-01-02 | 27.25 | $26.89 | 2013 |
| 2024-12-31 | 27.28 | $26.92 | 1800 |
| 2024-12-30 | 27.31 | $26.90 | 1100 |
| 2024-12-27 | 27.33 | $27.00 | 2120 |
| 2024-12-26 | 27.34 | $27.08 | 1100 |
| 2024-12-24 | 27.34 | $27.19 | 117 |
| 2024-12-23 | 27.33 | $27.09 | 900 |
| 2024-12-20 | 27.34 | $26.91 | 3015 |
| 2024-12-19 | 27.34 | $27.00 | 2300 |
| 2024-12-18 | 27.34 | $26.94 | 800 |
| 2024-12-17 | 27.34 | $27.30 | 1200 |
| 2024-12-16 | 27.32 | $27.36 | 1601 |
| 2024-12-13 | 27.30 | $27.47 | 2500 |
| 2024-12-12 | 27.27 | $27.45 | 3300 |
| 2024-12-11 | 27.25 | $27.58 | 1800 |
| 2024-12-10 | 27.21 | $27.48 | 2000 |
| 2024-12-09 | 27.21 | $27.57 | 3200 |
| 2024-12-06 | 27.19 | $27.59 | 1137 |
| 2024-12-05 | 27.19 | $27.66 | 2249 |
| 2024-12-04 | 27.17 | $27.57 | 1617 |
| 2024-12-03 | 27.17 | $27.55 | 1100 |
| 2024-12-02 | 27.15 | $27.41 | 3800 |
| 2024-11-29 | 27.14 | $27.39 | 2544 |
| 2024-11-27 | 27.13 | $27.15 | 705 |
| 2024-11-26 | 27.14 | $27.06 | 5100 |
| 2024-11-25 | 27.15 | $27.14 | 8222 |
| 2024-11-22 | 27.18 | $27.14 | 2307 |
| 2024-11-21 | 27.19 | $27.00 | 2720 |
| 2024-11-20 | 27.22 | $26.97 | 1923 |
| 2024-11-19 | 27.24 | $26.95 | 1104 |
| 2024-11-18 | 27.27 | $26.99 | 100 |
| 2024-11-15 | 27.31 | $26.90 | 2300 |
| 2024-11-14 | 27.37 | $26.92 | 400 |
| 2024-11-13 | 27.42 | $26.89 | 1600 |
| 2024-11-12 | 27.47 | $26.96 | 239 |
| 2024-11-11 | 27.51 | $27.34 | 6200 |
| 2024-11-08 | 27.55 | $27.29 | 1806 |
| 2024-11-07 | 27.58 | $27.52 | 614 |
| 2024-11-06 | 27.59 | $27.24 | 1100 |
| 2024-11-05 | 27.62 | $27.49 | 1603 |
| 2024-11-04 | 27.64 | $27.28 | 6027 |
| 2024-11-01 | 27.66 | $27.25 | 731 |
| 2024-10-31 | 27.69 | $27.11 | 1900 |
| 2024-10-30 | 27.72 | $27.28 | 2815 |
| 2024-10-29 | 27.75 | $27.39 | 2613 |
| 2024-10-28 | 27.78 | $27.65 | 2900 |
| 2024-10-25 | 27.81 | $27.41 | 3123 |
| 2024-10-24 | 27.85 | $27.53 | 1200 |
| 2024-10-23 | 27.89 | $27.44 | 800 |
| 2024-10-22 | 27.92 | $27.61 | 600 |
| 2024-10-21 | 27.96 | $27.73 | 2411 |
| 2024-10-18 | 27.99 | $28.03 | 1500 |
| 2024-10-17 | 28.00 | $27.92 | 300 |
| 2024-10-16 | 28.03 | $27.92 | 10300 |
| 2024-10-15 | 28.05 | $27.83 | 1800 |
| 2024-10-14 | 28.07 | $28.00 | 3100 |
| 2024-10-11 | 28.09 | $27.91 | 2500 |
| 2024-10-10 | 28.10 | $27.85 | 100 |
| 2024-10-09 | 28.12 | $27.86 | 2700 |
| 2024-10-08 | 28.12 | $27.75 | 400 |
| 2024-10-07 | 28.13 | $27.66 | 6726 |
| 2024-10-04 | 28.15 | $27.86 | 1600 |
| 2024-10-03 | 28.14 | $27.67 | 2600 |
| 2024-10-02 | 28.16 | $27.89 | 2600 |
| 2024-10-01 | 28.17 | $28.04 | 4100 |
| 2024-09-30 | 28.17 | $28.21 | 2100 |
| 2024-09-27 | 28.17 | $28.26 | 7500 |
| 2024-09-26 | 28.16 | $28.36 | 9500 |
| 2024-09-25 | 28.14 | $28.03 | 3800 |
| 2024-09-24 | 28.15 | $28.43 | 3539 |
| 2024-09-23 | 28.13 | $28.39 | 1733 |
| 2024-09-20 | 28.11 | $28.25 | 1304 |
| 2024-09-19 | 28.08 | $28.46 | 8022 |
| 2024-09-18 | 28.04 | $28.20 | 4600 |
| 2024-09-17 | 28.00 | $28.29 | 400 |
| 2024-09-16 | 27.96 | $28.42 | 1022 |
| 2024-09-13 | 27.90 | $28.18 | 2200 |
| 2024-09-12 | 27.85 | $28.11 | 500 |
| 2024-09-11 | 27.79 | $27.94 | 5931 |
| 2024-09-10 | 27.73 | $27.93 | 1549 |
| 2024-09-09 | 27.66 | $28.06 | 909 |
| 2024-09-06 | 27.57 | $27.73 | 3514 |
| 2024-09-05 | 27.50 | $28.11 | 2218 |
| 2024-09-04 | 27.39 | $28.03 | 148 |
| 2024-09-03 | 27.28 | $27.91 | 1500 |
| 2024-08-30 | 27.19 | $28.22 | 2400 |
| 2024-08-29 | 27.10 | $28.14 | 3000 |
| 2024-08-28 | 27.02 | $28.03 | 6938 |
| 2024-08-27 | 26.98 | $28.11 | 21937 |
| 2024-08-26 | 26.92 | $27.99 | 833 |
| 2024-08-23 | 26.87 | $28.08 | 5114 |
| 2024-08-22 | 26.81 | $27.59 | 4600 |
| 2024-08-21 | 26.77 | $27.66 | 6400 |
| 2024-08-20 | 26.72 | $27.44 | 10600 |
| 2024-08-19 | 26.69 | $27.50 | 7900 |
| 2024-08-16 | 26.67 | $27.27 | 2021 |
| 2024-08-15 | 26.65 | $27.14 | 8605 |
| 2024-08-14 | 26.64 | $26.92 | 16800 |
| 2024-08-13 | 26.65 | $26.76 | 14600 |
| 2024-08-12 | 26.66 | $26.41 | 6237 |
| 2024-08-09 | 26.68 | $26.42 | 9900 |
| 2024-08-08 | 26.71 | $26.33 | 13700 |
| 2024-08-07 | 26.73 | $25.92 | 23200 |
| 2024-08-06 | 26.77 | $25.83 | 2100 |
| 2024-08-05 | 26.79 | $26.00 | 3900 |
| 2024-08-02 | 26.82 | $26.45 | 2400 |
| 2024-08-01 | 26.82 | $26.57 | 3000 |
| 2024-07-31 | 26.81 | $27.17 | 2700 |
| 2024-07-30 | 26.76 | $26.97 | 5012 |
| 2024-07-29 | 26.73 | $26.89 | 23242 |
| 2024-07-26 | 26.69 | $26.97 | 15042 |
| 2024-07-25 | 26.65 | $26.70 | 53600 |
| 2024-07-24 | 26.62 | $26.69 | 7600 |
| 2024-07-23 | 26.60 | $26.96 | 28001 |
| 2024-07-22 | 26.59 | $27.08 | 1600 |
| 2024-07-19 | 26.56 | $26.87 | 2920 |
| 2024-07-18 | 26.55 | $26.93 | 3717 |
| 2024-07-17 | 26.53 | $27.02 | 7100 |
| 2024-07-16 | 26.51 | $26.93 | 7803 |
| 2024-07-15 | 26.48 | $26.85 | 27336 |
| 2024-07-12 | 26.46 | $27.01 | 6100 |
| 2024-07-11 | 26.45 | $26.82 | 22409 |
| 2024-07-10 | 26.45 | $26.61 | 18845 |
| 2024-07-09 | 26.47 | $26.37 | 10000 |
| 2024-07-08 | 26.50 | $26.46 | 9413 |
| 2024-07-05 | 26.53 | $26.54 | 14900 |
| 2024-07-03 | 26.56 | $26.40 | 13833 |
| 2024-07-02 | 26.58 | $26.20 | 39719 |
| 2024-07-01 | 26.62 | $26.24 | 54900 |
| 2024-06-28 | 26.66 | $26.13 | 86022 |
| 2024-06-27 | 26.69 | $26.16 | 5602 |
| 2024-06-26 | 26.72 | $26.15 | 5400 |
| 2024-06-25 | 26.75 | $26.31 | 10044 |
| 2024-06-24 | 26.78 | $26.74 | 3700 |
| 2024-06-21 | 26.78 | $26.55 | 6213 |
| 2024-06-20 | 26.80 | $26.63 | 8515 |
| 2024-06-18 | 26.82 | $26.54 | 6000 |
| 2024-06-17 | 26.84 | $26.46 | 2619 |
| 2024-06-14 | 26.87 | $26.34 | 5839 |
| 2024-06-13 | 26.90 | $26.52 | 2207 |
| 2024-06-12 | 26.93 | $26.83 | 405 |
| 2024-06-11 | 26.94 | $26.74 | 6241 |
| 2024-06-10 | 26.95 | $27.01 | 3400 |
| 2024-06-07 | 26.94 | $26.98 | 2900 |
| 2024-06-06 | 26.93 | $27.10 | 2637 |
| 2024-06-05 | 26.91 | $27.08 | 1001 |
| 2024-06-04 | 26.89 | $26.95 | 9100 |
| 2024-06-03 | 26.87 | $26.98 | 10527 |
| 2024-05-31 | 26.84 | $27.05 | 1003 |
| 2024-05-30 | 26.80 | $26.77 | 6800 |
| 2024-05-29 | 26.76 | $26.58 | 14000 |
| 2024-05-28 | 26.74 | $26.85 | 6300 |
| 2024-05-24 | 26.72 | $26.89 | 2714 |
| 2024-05-23 | 26.69 | $26.76 | 8900 |
| 2024-05-22 | 26.65 | $26.88 | 9033 |
| 2024-05-21 | 26.63 | $27.04 | 3300 |
| 2024-05-20 | 26.59 | $27.07 | 5005 |
| 2024-05-17 | 26.55 | $27.04 | 2500 |
| 2024-05-16 | 26.49 | $26.95 | 400 |
| 2024-05-15 | 26.43 | $27.00 | 8144 |
| 2024-05-14 | 26.37 | $27.02 | 11109 |
| 2024-05-13 | 26.31 | $26.92 | 10340 |
| 2024-05-10 | 26.26 | $26.90 | 11819 |
| 2024-05-09 | 26.21 | $26.84 | 14617 |
| 2024-05-08 | 26.18 | $26.71 | 10432 |
| 2024-05-07 | 26.15 | $26.64 | 3000 |
| 2024-05-06 | 26.13 | $26.54 | 19600 |
| 2024-05-03 | 26.12 | $26.33 | 14647 |
| 2024-05-02 | 26.11 | $26.18 | 1742 |
| 2024-05-01 | 26.11 | $26.07 | 44100 |
| 2024-04-30 | 26.13 | $26.19 | 16100 |
| 2024-04-29 | 26.13 | $26.35 | 94700 |
| 2024-04-26 | 26.14 | $26.28 | 81001 |
| 2024-04-25 | 26.16 | $26.14 | 2800 |
| 2024-04-24 | 26.18 | $26.29 | 14348 |
| 2024-04-23 | 26.18 | $26.41 | 6500 |
| 2024-04-22 | 26.17 | $26.25 | 3000 |
| 2024-04-19 | 26.18 | $25.85 | 34900 |
| 2024-04-18 | 26.21 | $25.71 | 3400 |
| 2024-04-17 | 26.24 | $25.74 | 4637 |
| 2024-04-16 | 26.27 | $25.76 | 700 |
| 2024-04-15 | 26.29 | $25.94 | 13423 |
| 2024-04-12 | 26.29 | $26.02 | 436 |
| 2024-04-11 | 26.29 | $26.19 | 6230 |
| 2024-04-10 | 26.28 | $26.11 | 742 |
| 2024-04-09 | 26.27 | $26.21 | 12728 |
| 2024-04-08 | 26.25 | $26.30 | 4305 |
| 2024-04-05 | 26.23 | $26.25 | 7400 |
| 2024-04-04 | 26.22 | $26.18 | 2207 |
| 2024-04-03 | 26.20 | $26.39 | 1800 |
| 2024-04-02 | 26.17 | $26.32 | 1038 |
| 2024-04-01 | 26.14 | $26.50 | 9139 |
| 2024-03-28 | 26.10 | $26.54 | 3700 |
| 2024-03-27 | 26.05 | $26.55 | 5325 |
| 2024-03-26 | 25.99 | $26.37 | 3000 |
| 2024-03-25 | 25.95 | $26.30 | 2247 |
| 2024-03-22 | 25.92 | $26.38 | 943 |
| 2024-03-21 | 25.88 | $26.42 | 1636 |
| 2024-03-20 | 25.85 | $26.40 | 3648 |
| 2024-03-19 | 25.80 | $26.25 | 1300 |
| 2024-03-18 | 25.77 | $26.11 | 1107 |
| 2024-03-15 | 25.73 | $26.05 | 3300 |
| 2024-03-14 | 25.70 | $25.94 | 1100 |
| 2024-03-13 | 25.66 | $25.99 | 14819 |
| 2024-03-12 | 25.61 | $25.98 | 722 |
| 2024-03-11 | 25.58 | $25.80 | 600 |
| 2024-03-08 | 25.55 | $25.91 | 3900 |
| 2024-03-07 | 25.51 | $25.98 | 3615 |
| 2024-03-06 | 25.48 | $25.85 | 1732 |
| 2024-03-05 | 25.46 | $25.73 | 4200 |
| 2024-03-04 | 25.44 | $25.66 | 7100 |
| 2024-03-01 | 25.43 | $25.69 | 1900 |
| 2024-02-29 | 25.42 | $25.58 | 7100 |
| 2024-02-28 | 25.41 | $25.48 | 906 |
| 2024-02-27 | 25.41 | $25.59 | 1700 |
| 2024-02-26 | 25.41 | $25.60 | 2428 |
| 2024-02-23 | 25.40 | $25.68 | 2100 |
| 2024-02-22 | 25.38 | $25.65 | 3900 |
| 2024-02-21 | 25.37 | $25.51 | 3000 |
| 2024-02-20 | 25.36 | $25.56 | 2000 |
| 2024-02-16 | 25.36 | $25.40 | 5919 |
| 2024-02-15 | 25.36 | $25.40 | 8413 |
| 2024-02-14 | 25.36 | $25.20 | 22800 |
| 2024-02-13 | 25.36 | $25.00 | 10300 |
| 2024-02-12 | 25.38 | $25.24 | 1214 |
| 2024-02-09 | 25.41 | $25.21 | 1200 |
| 2024-02-08 | 25.42 | $25.17 | 4312 |
| 2024-02-07 | 25.44 | $25.35 | 4200 |
| 2024-02-06 | 25.45 | $25.41 | 1204 |
| 2024-02-05 | 25.46 | $25.38 | 2800 |
| 2024-02-02 | 25.46 | $25.47 | 9137 |
| 2024-02-01 | 25.46 | $25.57 | 7132 |
| 2024-01-31 | 25.44 | $25.37 | 63239 |
| 2024-01-30 | 25.43 | $25.48 | 28200 |
| 2024-01-29 | 25.42 | $25.50 | 40214 |
| 2024-01-26 | 25.41 | $25.39 | 14736 |
| 2024-01-25 | 25.40 | $25.33 | 328000 |
| 2024-01-24 | 25.40 | $25.42 | 14147 |
| 2024-01-23 | 25.39 | $25.37 | 10400 |
| 2024-01-22 | 25.39 | $25.54 | 6147 |
| 2024-01-19 | 25.36 | $25.39 | 7200 |
| 2024-01-18 | 25.36 | $25.34 | 5100 |
| 2024-01-17 | 25.34 | $25.32 | 10700 |
| 2024-01-16 | 25.33 | $25.41 | 31247 |
| 2024-01-12 | 25.32 | $25.68 | 4931 |
| 2024-01-11 | 25.31 | $25.56 | 2100 |
| 2024-01-10 | 25.29 | $25.58 | 3331 |
| 2024-01-09 | 25.27 | $25.47 | 6200 |
| 2024-01-08 | 25.26 | $25.64 | 2324 |
| 2024-01-05 | 25.23 | $25.42 | 6600 |
| 2024-01-04 | 25.21 | $25.37 | 10200 |
| 2024-01-03 | 25.20 | $25.17 | 4307 |
| 2024-01-02 | 25.19 | $25.18 | 6531 |
| 2023-12-29 | 25.19 | $25.29 | 8000 |
| 2023-12-28 | 25.18 | $25.27 | 7200 |
| 2023-12-27 | 25.17 | $25.30 | 4033 |
| 2023-12-26 | 25.15 | $25.28 | 2600 |
| 2023-12-22 | 25.14 | $25.20 | 11300 |
| 2023-12-21 | 25.13 | $25.32 | 5824 |
| 2023-12-20 | 25.11 | $25.07 | 4900 |
| 2023-12-19 | 25.10 | $25.24 | 16000 |
| 2023-12-18 | 25.09 | $25.10 | 6710 |
| 2023-12-15 | 25.08 | $25.01 | 15200 |
| 2023-12-14 | 25.06 | $25.30 | 7748 |
| 2023-12-13 | 25.03 | $25.43 | 23507 |
| 2023-12-12 | 25.00 | $25.20 | 7600 |
| 2023-12-11 | 24.98 | $25.18 | 22900 |
| 2023-12-08 | 24.95 | $25.15 | 38501 |
| 2023-12-07 | 24.91 | $25.11 | 5300 |
| 2023-12-06 | 24.88 | $25.07 | 29833 |
| 2023-12-05 | 24.85 | $25.04 | 35100 |
| 2023-12-04 | 24.82 | $25.10 | 2442 |
| 2023-12-01 | 24.80 | $25.20 | 6519 |
| 2023-11-30 | 24.78 | $25.08 | 8100 |
| 2023-11-29 | 24.74 | $24.92 | 6900 |
| 2023-11-28 | 24.71 | $24.97 | 11700 |
| 2023-11-27 | 24.67 | $25.01 | 7700 |
| 2023-11-24 | 24.61 | $25.10 | 10400 |
| 2023-11-22 | 24.56 | $24.97 | 3300 |
| 2023-11-21 | 24.51 | $24.88 | 5500 |
| 2023-11-20 | 24.47 | $24.90 | 19112 |
| 2023-11-17 | 24.43 | $24.94 | 15620 |
| 2023-11-16 | 24.38 | $24.71 | 10042 |
| 2023-11-15 | 24.35 | $24.70 | 5321 |
| 2023-11-14 | 24.33 | $24.84 | 6219 |
| 2023-11-13 | 24.32 | $24.68 | 12900 |
| 2023-11-10 | 24.32 | $24.55 | 20018 |
| 2023-11-09 | 24.31 | $24.46 | 5523 |
| 2023-11-08 | 24.32 | $24.40 | 15243 |
| 2023-11-07 | 24.34 | $24.47 | 12017 |
| 2023-11-06 | 24.35 | $24.60 | 6716 |
| 2023-11-03 | 24.34 | $24.68 | 2614 |
| 2023-11-02 | 24.32 | $24.64 | 11709 |
| 2023-11-01 | 24.30 | $24.47 | 5500 |
| 2023-10-31 | 24.28 | $24.32 | 2400 |
| 2023-10-30 | 24.27 | $24.08 | 8934 |
| 2023-10-27 | 24.28 | $23.84 | 2720 |
| 2023-10-26 | 24.32 | $24.01 | 4231 |
| 2023-10-25 | 24.35 | $24.08 | 12047 |
| 2023-10-24 | 24.38 | $24.11 | 4306 |
| 2023-10-23 | 24.40 | $23.93 | 1200 |
| 2023-10-20 | 24.45 | $23.99 | 739 |
| 2023-10-19 | 24.50 | $24.18 | 1521 |
| 2023-10-18 | 24.55 | $24.36 | 3900 |
| 2023-10-17 | 24.59 | $24.56 | 4709 |
| 2023-10-16 | 24.64 | $24.58 | 6200 |
| 2023-10-13 | 24.67 | $24.50 | 3800 |
| 2023-10-12 | 24.71 | $24.65 | 3215 |
| 2023-10-11 | 24.75 | $24.73 | 1400 |
| 2023-10-10 | 24.77 | $24.65 | 800 |
| 2023-10-09 | 24.79 | $24.39 | 32100 |
| 2023-10-06 | 24.83 | $24.40 | 1400 |
| 2023-10-05 | 24.86 | $24.22 | 5207 |
| 2023-10-04 | 24.89 | $24.03 | 1404 |
| 2023-10-03 | 24.93 | $24.08 | 400 |
| 2023-10-02 | 24.97 | $24.34 | 16202 |
| 2023-09-29 | 25.01 | $24.57 | 9325 |
| 2023-09-28 | 25.03 | $24.67 | 1634 |
| 2023-09-27 | 25.04 | $24.58 | 6500 |
| 2023-09-26 | 25.07 | $24.65 | 23201 |
| 2023-09-25 | 25.07 | $24.82 | 1800 |
| 2023-09-22 | 25.06 | $25.07 | 600 |
| 2023-09-21 | 25.03 | $25.05 | 8300 |
| 2023-09-20 | 25.00 | $25.33 | 3116 |
| 2023-09-19 | 24.96 | $25.40 | 1838 |
| 2023-09-18 | 24.91 | $25.29 | 7005 |
| 2023-09-15 | 24.86 | $25.33 | 2642 |
| 2023-09-14 | 24.82 | $25.39 | 1548 |
| 2023-09-13 | 24.77 | $25.07 | 2645 |
| 2023-09-12 | 24.75 | $25.13 | 24036 |
| 2023-09-11 | 24.74 | $25.13 | 400 |
| 2023-09-08 | 24.74 | $24.97 | 1200 |
| 2023-09-07 | 24.74 | $24.96 | 4400 |
| 2023-09-06 | 24.74 | $24.86 | 2016 |
| 2023-09-05 | 24.75 | $24.88 | 7300 |
| 2023-09-01 | 24.75 | $25.03 | 1725 |
| 2023-08-31 | 24.74 | $24.95 | 1039 |
| 2023-08-30 | 24.73 | $25.00 | 414 |
| 2023-08-29 | 24.72 | $25.00 | 6321 |
| 2023-08-28 | 24.73 | $24.79 | 3247 |
| 2023-08-25 | 24.76 | $24.58 | 7500 |
| 2023-08-24 | 24.81 | $24.41 | 2123 |
| 2023-08-23 | 24.85 | $24.58 | 400 |
| 2023-08-22 | 24.89 | $24.37 | 2200 |
| 2023-08-21 | 24.93 | $24.46 | 3747 |
| 2023-08-18 | 24.97 | $24.38 | 622 |
| 2023-08-17 | 25.02 | $24.41 | 3544 |
| 2023-08-16 | 25.06 | $24.53 | 1724 |
| 2023-08-15 | 25.08 | $24.66 | 3113 |
| 2023-08-14 | 25.09 | $24.90 | 1000 |
| 2023-08-11 | 25.09 | $24.98 | 2140 |
| 2023-08-10 | 25.08 | $25.11 | 1029 |
| 2023-08-09 | 25.07 | $24.98 | 1600 |
| 2023-08-08 | 25.06 | $24.95 | 1800 |
| 2023-08-07 | 25.04 | $24.96 | 1900 |
| 2023-08-04 | 25.02 | $24.77 | 911 |
| 2023-08-03 | 25.00 | $24.73 | 10500 |
| 2023-08-02 | 25.00 | $24.86 | 1726 |
| 2023-08-01 | 25.00 | $25.20 | 832 |
| 2023-07-31 | 25.00 | $25.45 | 3624 |
| 2023-07-28 | 24.98 | $25.45 | 8500 |
| 2023-07-27 | 24.96 | $25.31 | 6214 |
| 2023-07-26 | 24.94 | $25.31 | 7600 |
| 2023-07-25 | 24.93 | $25.27 | 7230 |
| 2023-07-24 | 24.90 | $25.27 | 15127 |
| 2023-07-21 | 24.90 | $25.27 | 1710 |
| 2023-07-20 | 24.92 | $25.14 | 1814 |
| 2023-07-19 | 24.95 | $25.04 | 1528 |
| 2023-07-18 | 24.98 | $24.94 | 9513 |
| 2023-07-17 | 25.02 | $24.82 | 1435 |
| 2023-07-14 | 25.07 | $24.83 | 700 |
| 2023-07-13 | 25.10 | $24.88 | 6016 |
| 2023-07-12 | 25.13 | $24.72 | 8000 |
| 2023-07-11 | 25.16 | $24.60 | 945 |
| 2023-07-10 | 25.19 | $24.48 | 1000 |
| 2023-07-07 | 25.23 | $24.52 | 1708 |
| 2023-07-06 | 25.26 | $24.57 | 1903 |
| 2023-07-05 | 25.30 | $24.92 | 2135 |
| 2023-07-03 | 25.31 | $25.15 | 2200 |
| 2023-06-30 | 25.32 | $25.13 | 4440 |
| 2023-06-29 | 25.31 | $24.93 | 5729 |
| 2023-06-28 | 25.30 | $25.00 | 7126 |
| 2023-06-27 | 25.30 | $25.02 | 4900 |
| 2023-06-26 | 25.31 | $24.84 | 3400 |
| 2023-06-23 | 25.32 | $25.29 | 1627 |
| 2023-06-22 | 25.32 | $25.59 | 3300 |
| 2023-06-21 | 25.32 | $25.72 | 3911 |
| 2023-06-20 | 25.31 | $25.60 | 1347 |
| 2023-06-16 | 25.31 | $25.82 | 4400 |
| 2023-06-15 | 25.30 | $25.74 | 2100 |
| 2023-06-14 | 25.29 | $25.49 | 2144 |
| 2023-06-13 | 25.30 | $25.46 | 1100 |
| 2023-06-12 | 25.32 | $25.32 | 1000 |
| 2023-06-09 | 25.33 | $25.27 | 2813 |
| 2023-06-08 | 25.35 | $25.31 | 400 |
| 2023-06-07 | 25.37 | $25.09 | 1904 |
| 2023-06-06 | 25.41 | $25.29 | 4931 |
| 2023-06-05 | 25.43 | $25.14 | 4888 |
| 2023-06-02 | 25.47 | $25.26 | 6300 |
| 2023-06-01 | 25.48 | $25.03 | 2105 |
| 2023-05-31 | 25.51 | $24.74 | 10100 |
| 2023-05-30 | 25.55 | $24.94 | 4924 |
| 2023-05-26 | 25.60 | $25.21 | 4600 |
| 2023-05-25 | 25.64 | $25.13 | 8200 |
| 2023-05-24 | 25.68 | $25.29 | 2000 |
| 2023-05-23 | 25.70 | $25.45 | 2014 |
| 2023-05-22 | 25.71 | $25.64 | 842 |
| 2023-05-19 | 25.72 | $25.60 | 522 |
| 2023-05-18 | 25.73 | $25.54 | 3810 |
| 2023-05-17 | 25.74 | $25.66 | 9228 |
| 2023-05-16 | 25.74 | $25.61 | 6900 |
| 2023-05-15 | 25.75 | $25.79 | 3000 |
| 2023-05-12 | 25.75 | $25.62 | 9400 |
| 2023-05-11 | 25.75 | $25.65 | 2846 |
| 2023-05-10 | 25.75 | $25.71 | 2506 |
| 2023-05-09 | 25.74 | $25.83 | 2000 |
| 2023-05-08 | 25.73 | $25.83 | 6544 |
| 2023-05-05 | 25.71 | $25.84 | 845 |
| 2023-05-04 | 25.69 | $25.55 | 2100 |
| 2023-05-03 | 25.67 | $25.61 | 232 |
| 2023-05-02 | 25.66 | $25.58 | 900 |
| 2023-05-01 | 25.64 | $25.90 | 3200 |
| 2023-04-28 | 25.60 | $25.91 | 800 |
| 2023-04-27 | 25.55 | $25.89 | 620 |
| 2023-04-26 | 25.49 | $25.70 | 807 |
| 2023-04-25 | 25.43 | $25.65 | 2116 |
| 2023-04-24 | 25.37 | $25.85 | 1331 |
| 2023-04-21 | 25.30 | $25.85 | 1231 |
| 2023-04-20 | 25.23 | $25.75 | 4100 |
| 2023-04-19 | 25.17 | $25.73 | 8014 |
| 2023-04-18 | 25.11 | $25.76 | 9716 |
| 2023-04-17 | 25.04 | $25.70 | 2437 |
| 2023-04-14 | 24.96 | $25.61 | 2800 |
| 2023-04-13 | 24.89 | $25.74 | 4800 |
| 2023-04-12 | 24.80 | $25.56 | 17500 |
| 2023-04-11 | 24.75 | $25.49 | 4600 |
| 2023-04-10 | 24.69 | $25.46 | 4719 |
| 2023-04-06 | 24.64 | $25.47 | 2935 |
| 2023-04-05 | 24.60 | $25.27 | 2141 |
| 2023-04-04 | 24.58 | $25.24 | 3600 |
| 2023-04-03 | 24.55 | $25.22 | 1700 |
| 2023-03-31 | 24.53 | $25.05 | 6800 |
| 2023-03-30 | 24.53 | $24.93 | 2400 |
| 2023-03-29 | 24.52 | $24.77 | 6647 |
| 2023-03-28 | 24.52 | $24.53 | 735 |
| 2023-03-27 | 24.52 | $24.49 | 3117 |
| 2023-03-24 | 24.53 | $24.45 | 3400 |
| 2023-03-23 | 24.54 | $24.47 | 124 |
| 2023-03-22 | 24.56 | $24.47 | 1917 |
| 2023-03-21 | 24.57 | $24.58 | 1421 |
| 2023-03-20 | 24.58 | $24.30 | 2100 |
| 2023-03-17 | 24.60 | $24.01 | 1142 |
| 2023-03-16 | 24.64 | $24.29 | 3324 |
| 2023-03-15 | 24.66 | $24.03 | 1114 |
| 2023-03-14 | 24.70 | $24.44 | 6800 |
| 2023-03-13 | 24.72 | $24.24 | 10028 |
| 2023-03-10 | 24.74 | $24.54 | 9100 |
| 2023-03-09 | 24.74 | $24.70 | 9100 |
| 2023-03-08 | 24.73 | $24.81 | 3530 |
| 2023-03-07 | 24.72 | $24.68 | 535 |
| 2023-03-06 | 24.71 | $24.88 | 647 |
| 2023-03-03 | 24.70 | $24.95 | 2000 |
| 2023-03-02 | 24.69 | $24.78 | 4004 |
| 2023-03-01 | 24.70 | $24.67 | 2900 |
| 2023-02-28 | 24.70 | $24.59 | 1904 |
| 2023-02-27 | 24.71 | $24.80 | 2610 |
| 2023-02-24 | 24.71 | $24.60 | 1024 |
| 2023-02-23 | 24.72 | $24.77 | 3600 |
| 2023-02-22 | 24.72 | $24.70 | 2200 |
| 2023-02-21 | 24.73 | $24.74 | 5500 |
| 2023-02-17 | 24.73 | $24.84 | 2500 |
| 2023-02-16 | 24.73 | $24.66 | 5307 |
| 2023-02-15 | 24.73 | $24.75 | 1221 |
| 2023-02-14 | 24.71 | $24.86 | 5106 |
| 2023-02-13 | 24.70 | $24.78 | 300 |
| 2023-02-10 | 24.69 | $24.62 | 438 |
| 2023-02-09 | 24.69 | $24.58 | 6434 |
| 2023-02-08 | 24.68 | $24.55 | 2000 |
| 2023-02-07 | 24.66 | $24.63 | 4900 |
| 2023-02-06 | 24.64 | $24.53 | 7738 |
| 2023-02-03 | 24.63 | $24.65 | 9600 |
| 2023-02-02 | 24.59 | $24.73 | 1200 |
| 2023-02-01 | 24.56 | $24.87 | 4900 |
| 2023-01-31 | 24.51 | $24.82 | 3600 |
| 2023-01-30 | 24.46 | $24.75 | 5224 |
| 2023-01-27 | 24.42 | $24.77 | 12512 |
| 2023-01-26 | 24.38 | $24.83 | 14946 |
| 2023-01-25 | 24.34 | $24.76 | 100000 |
| 2023-01-24 | 24.30 | $24.80 | 1600 |
| 2023-01-23 | 24.26 | $24.83 | 2400 |
| 2023-01-20 | 24.23 | $24.80 | 10649 |
| 2023-01-19 | 24.19 | $24.60 | 10300 |
| 2023-01-18 | 24.15 | $24.52 | 4200 |
| 2023-01-17 | 24.13 | $24.62 | 33400 |
| 2023-01-13 | 24.10 | $24.58 | 1900 |
| 2023-01-12 | 24.08 | $24.57 | 10100 |
| 2023-01-11 | 24.06 | $24.36 | 9042 |
| 2023-01-10 | 24.05 | $24.26 | 2700 |
| 2023-01-09 | 24.05 | $24.16 | 3316 |
| 2023-01-06 | 24.05 | $24.25 | 3200 |
| 2023-01-05 | 24.04 | $23.95 | 3200 |
| 2023-01-04 | 24.05 | $24.05 | 4006 |
| 2023-01-03 | 24.05 | $23.97 | 8815 |
| 2022-12-30 | 24.07 | $23.78 | 3221 |
| 2022-12-29 | 24.09 | $24.02 | 5914 |
| 2022-12-28 | 24.11 | $23.82 | 7210 |
| 2022-12-27 | 24.13 | $24.00 | 4501 |
| 2022-12-23 | 24.14 | $24.01 | 33900 |
| 2022-12-22 | 24.15 | $24.12 | 98626 |
| 2022-12-21 | 24.15 | $24.19 | 8007 |
| 2022-12-20 | 24.15 | $23.95 | 2500 |
| 2022-12-19 | 24.14 | $23.91 | 9610 |
| 2022-12-16 | 24.13 | $23.96 | 11400 |
| 2022-12-15 | 24.11 | $24.01 | 6200 |
| 2022-12-14 | 24.09 | $24.24 | 9726 |
| 2022-12-13 | 24.06 | $24.28 | 12416 |
| 2022-12-12 | 24.02 | $24.16 | 19410 |
| 2022-12-09 | 23.99 | $24.13 | 26925 |
| 2022-12-08 | 23.97 | $24.14 | 3400 |
| 2022-12-07 | 23.92 | $24.09 | 4700 |
| 2022-12-06 | 23.87 | $24.16 | 3549 |
| 2022-12-05 | 23.82 | $24.06 | 6611 |
| 2022-12-02 | 23.77 | $24.27 | 1042 |
| 2022-12-01 | 23.70 | $24.36 | 1943 |
| 2022-11-30 | 23.61 | $24.43 | 5900 |
| 2022-11-29 | 23.54 | $24.21 | 200 |
| 2022-11-28 | 23.47 | $24.11 | 307 |
| 2022-11-25 | 23.41 | $24.28 | 3401 |
| 2022-11-23 | 23.32 | $24.13 | 12900 |
| 2022-11-22 | 23.25 | $24.07 | 3300 |
| 2022-11-21 | 23.18 | $23.75 | 600 |
| 2022-11-18 | 23.11 | $23.71 | 2100 |
| 2022-11-17 | 23.04 | $23.65 | 2400 |
| 2022-11-16 | 22.97 | $23.58 | 1900 |
| 2022-11-15 | 22.90 | $23.57 | 9900 |
| 2022-11-14 | 22.83 | $23.49 | 711 |
| 2022-11-11 | 22.77 | $23.63 | 4800 |
| 2022-11-10 | 22.68 | $23.69 | 6400 |
| 2022-11-09 | 22.61 | $23.08 | 4900 |
| 2022-11-08 | 22.54 | $23.24 | 9600 |
| 2022-11-07 | 22.48 | $23.09 | 7642 |
| 2022-11-04 | 22.43 | $23.14 | 8500 |
| 2022-11-03 | 22.37 | $22.69 | 5500 |
| 2022-11-02 | 22.35 | $22.74 | 1900 |
| 2022-11-01 | 22.33 | $22.93 | 40600 |
| 2022-10-31 | 22.31 | $22.79 | 15200 |
| 2022-10-28 | 22.27 | $22.88 | 9100 |
| 2022-10-27 | 22.22 | $22.59 | 27041 |
| 2022-10-26 | 22.18 | $22.67 | 7800 |
| 2022-10-25 | 22.14 | $22.60 | 6900 |
| 2022-10-24 | 22.10 | $22.41 | 5900 |
| 2022-10-21 | 22.07 | $22.41 | 3607 |
| 2022-10-20 | 22.06 | $22.20 | 20000 |
| 2022-10-19 | 22.09 | $22.16 | 16200 |
| 2022-10-18 | 22.12 | $22.26 | 8700 |
| 2022-10-17 | 22.15 | $22.21 | 2200 |
| 2022-10-14 | 22.20 | $21.89 | 2000 |
| 2022-10-13 | 22.26 | $22.13 | 3200 |
| 2022-10-12 | 22.31 | $21.86 | 6100 |
| 2022-10-11 | 22.38 | $21.98 | 15300 |
| 2022-10-10 | 22.45 | $22.03 | 1400 |
| 2022-10-07 | 22.53 | $22.04 | 3629 |
| 2022-10-06 | 22.61 | $22.17 | 400 |
| 2022-10-05 | 22.66 | $22.38 | 600 |
| 2022-10-04 | 22.70 | $22.56 | 1819 |
| 2022-10-03 | 22.73 | $22.06 | 3723 |
| 2022-09-30 | 22.78 | $21.70 | 13400 |
| 2022-09-29 | 22.85 | $21.83 | 3719 |
| 2022-09-28 | 22.93 | $21.98 | 5231 |
| 2022-09-27 | 23.00 | $21.77 | 10211 |
| 2022-09-26 | 23.10 | $21.83 | 16400 |
| 2022-09-23 | 23.19 | $22.25 | 3234 |
| 2022-09-22 | 23.28 | $22.75 | 300 |
| 2022-09-21 | 23.34 | $22.71 | 537 |
| 2022-09-20 | 23.39 | $22.87 | 124 |
| 2022-09-19 | 23.45 | $23.17 | 2236 |
| 2022-09-16 | 23.49 | $23.11 | 2933 |
| 2022-09-15 | 23.55 | $23.19 | 300 |
| 2022-09-14 | 23.60 | $23.30 | 2100 |
| 2022-09-13 | 23.65 | $23.26 | 500 |
| 2022-09-12 | 23.69 | $23.69 | 3100 |
| 2022-09-09 | 23.72 | $23.56 | 2800 |
| 2022-09-08 | 23.75 | $23.21 | 2000 |
| 2022-09-07 | 23.79 | $23.19 | 1744 |
| 2022-09-06 | 23.83 | $23.11 | 1946 |
| 2022-09-02 | 23.86 | $23.06 | 2400 |
| 2022-09-01 | 23.90 | $23.22 | 1247 |
| 2022-08-31 | 23.93 | $23.32 | 325 |
| 2022-08-30 | 23.96 | $23.47 | 2234 |
| 2022-08-29 | 23.99 | $23.65 | 500 |
| 2022-08-26 | 24.00 | $23.67 | 1001 |
| 2022-08-25 | 24.03 | $24.06 | 1049 |
| 2022-08-24 | 24.02 | $23.90 | 12904 |
| 2022-08-23 | 24.03 | $23.86 | 3504 |
| 2022-08-22 | 24.02 | $23.96 | 1042 |
| 2022-08-19 | 24.01 | $24.08 | 700 |
| 2022-08-18 | 23.99 | $24.20 | 200 |
| 2022-08-17 | 23.96 | $24.18 | 200 |
| 2022-08-16 | 23.93 | $24.25 | 7303 |
| 2022-08-15 | 23.90 | $24.18 | 900 |
| 2022-08-12 | 23.86 | $24.23 | 400 |
| 2022-08-11 | 23.82 | $24.11 | 721 |
| 2022-08-10 | 23.77 | $24.15 | 1500 |
| 2022-08-09 | 23.73 | $23.86 | 1338 |
| 2022-08-08 | 23.71 | $23.83 | 5437 |
| 2022-08-05 | 23.69 | $23.84 | 2838 |
| 2022-08-04 | 23.67 | $23.84 | 9000 |
| 2022-08-03 | 23.66 | $23.93 | 1700 |
| 2022-08-02 | 23.62 | $23.92 | 300 |
| 2022-08-01 | 23.59 | $24.04 | 1423 |
| 2022-07-29 | 23.57 | $24.10 | 4005 |
| 2022-07-28 | 23.54 | $24.01 | 500 |
| 2022-07-27 | 23.52 | $23.94 | 4700 |
| 2022-07-26 | 23.50 | $23.69 | 200 |
| 2022-07-25 | 23.49 | $23.80 | 1026 |
| 2022-07-22 | 23.48 | $23.60 | 2427 |
| 2022-07-21 | 23.48 | $23.67 | 3619 |
| 2022-07-20 | 23.47 | $23.58 | 818 |
| 2022-07-19 | 23.48 | $23.70 | 1300 |
| 2022-07-18 | 23.46 | $23.37 | 900 |
| 2022-07-15 | 23.47 | $23.32 | 600 |
| 2022-07-14 | 23.50 | $23.14 | 1913 |
| 2022-07-13 | 23.53 | $23.40 | 1500 |
| 2022-07-12 | 23.55 | $23.44 | 723 |
| 2022-07-11 | 23.59 | $23.41 | 3739 |
| 2022-07-08 | 23.65 | $23.55 | 4021 |
| 2022-07-07 | 23.71 | $23.50 | 2730 |
| 2022-07-06 | 23.79 | $23.27 | 7000 |
| 2022-07-05 | 23.88 | $23.31 | 3400 |
| 2022-07-01 | 23.97 | $23.56 | 10900 |
| 2022-06-30 | 24.05 | $23.51 | 1845 |
| 2022-06-29 | 24.12 | $23.62 | 930 |
| 2022-06-28 | 24.19 | $23.63 | 4900 |
| 2022-06-27 | 24.28 | $23.51 | 1505 |
| 2022-06-24 | 24.36 | $23.57 | 801 |
| 2022-06-23 | 24.44 | $23.53 | 1400 |
| 2022-06-22 | 24.51 | $23.53 | 1300 |
| 2022-06-21 | 24.58 | $23.66 | 6900 |
| 2022-06-17 | 24.64 | $23.40 | 3200 |
| 2022-06-16 | 24.69 | $23.50 | 400 |
| 2022-06-15 | 24.73 | $23.93 | 7000 |
| 2022-06-14 | 24.78 | $23.75 | 423 |
| 2022-06-13 | 24.81 | $23.86 | 2228 |
| 2022-06-10 | 24.84 | $24.23 | 901 |
| 2022-06-09 | 24.83 | $24.52 | 542 |
| 2022-06-08 | 24.80 | $24.82 | 500 |
| 2022-06-07 | 24.76 | $25.13 | 212 |
| 2022-06-06 | 24.70 | $25.10 | 3100 |
| 2022-06-03 | 24.67 | $25.00 | 1900 |
| 2022-06-02 | 24.65 | $25.20 | 2516 |
| 2022-06-01 | 24.65 | $24.94 | 4000 |
| 2022-05-31 | 24.64 | $25.06 | 1100 |
| 2022-05-27 | 24.62 | $25.32 | 600 |
| 2022-05-26 | 24.59 | $25.18 | 1900 |
| 2022-05-25 | 24.59 | $25.07 | 1602 |
| 2022-05-24 | 24.56 | $24.98 | 2200 |
| 2022-05-23 | 24.54 | $25.02 | 745 |
| 2022-05-20 | 24.54 | $24.75 | 1013 |
| 2022-05-19 | 24.55 | $24.48 | 20140 |
| 2022-05-18 | 24.58 | $24.33 | 2300 |
| 2022-05-17 | 24.64 | $24.78 | 400 |
| 2022-05-16 | 24.67 | $24.50 | 1346 |
| 2022-05-13 | 24.71 | $24.41 | 1334 |
| 2022-05-12 | 24.75 | $23.93 | 1313 |
| 2022-05-11 | 24.82 | $23.93 | 500 |
| 2022-05-10 | 24.88 | $24.09 | 1903 |
| 2022-05-09 | 24.94 | $24.00 | 3500 |
| 2022-05-06 | 25.01 | $24.47 | 119 |
| 2022-05-05 | 25.05 | $24.57 | 1100 |
| 2022-05-04 | 25.08 | $25.12 | 225 |
| 2022-05-03 | 25.09 | $24.85 | 1600 |
| 2022-05-02 | 25.13 | $24.71 | 3300 |
| 2022-04-29 | 25.16 | $24.70 | 2400 |
| 2022-04-28 | 25.18 | $25.01 | 2744 |
| 2022-04-27 | 25.21 | $24.62 | 2522 |
| 2022-04-26 | 25.25 | $24.52 | 7446 |
| 2022-04-25 | 25.30 | $24.98 | 1828 |
| 2022-04-22 | 25.31 | $24.92 | 400 |
| 2022-04-21 | 25.33 | $25.21 | 939 |
| 2022-04-20 | 25.33 | $25.42 | 1244 |
| 2022-04-19 | 25.33 | $25.40 | 2009 |
| 2022-04-18 | 25.32 | $25.28 | 1407 |
| 2022-04-14 | 25.32 | $25.31 | 126 |
| 2022-04-13 | 25.31 | $25.36 | 224 |
| 2022-04-12 | 25.29 | $25.13 | 1000 |
| 2022-04-11 | 25.26 | $25.21 | 832 |
| 2022-04-08 | 25.21 | $25.34 | 120 |
| 2022-04-07 | 25.14 | $25.37 | 249 |
| 2022-04-06 | 25.07 | $25.23 | 816 |
| 2022-04-05 | 25.02 | $25.32 | 136 |
| 2022-04-04 | 24.93 | $25.49 | 600 |
| 2022-04-01 | 24.84 | $25.40 | 1520 |
| 2022-03-31 | 24.78 | $25.16 | 900 |
| 2022-03-30 | 24.75 | $25.47 | 3800 |
| 2022-03-29 | 24.72 | $25.56 | 7540 |
| 2022-03-28 | 24.68 | $25.37 | 1613 |
| 2022-03-25 | 24.66 | $25.33 | 3100 |
| 2022-03-24 | 24.66 | $25.29 | 3600 |
| 2022-03-23 | 24.63 | $25.16 | 4734 |
| 2022-03-22 | 24.62 | $25.40 | 1307 |
| 2022-03-21 | 24.61 | $25.24 | 421 |
| 2022-03-18 | 24.61 | $25.34 | 4600 |
| 2022-03-17 | 24.61 | $25.01 | 404 |
| 2022-03-16 | 24.65 | $24.91 | 1900 |
| 2022-03-15 | 24.69 | $24.50 | 3918 |
| 2022-03-14 | 24.74 | $24.21 | 1600 |
| 2022-03-11 | 24.80 | $23.97 | 16709 |
| 2022-03-10 | 24.88 | $24.08 | 1201 |
| 2022-03-09 | 24.97 | $24.19 | 2800 |
| 2022-03-08 | 25.04 | $23.53 | 3900 |
| 2022-03-07 | 25.14 | $23.69 | 4500 |
| 2022-03-04 | 25.24 | $24.16 | 3500 |
| 2022-03-03 | 25.30 | $24.55 | 8100 |
| 2022-03-02 | 25.36 | $24.87 | 3800 |
| 2022-03-01 | 25.40 | $24.81 | 3548 |
| 2022-02-28 | 25.44 | $24.98 | 449 |
| 2022-02-25 | 25.46 | $25.24 | 1534 |
| 2022-02-24 | 25.47 | $24.83 | 1400 |
| 2022-02-23 | 25.49 | $24.94 | 4314 |
| 2022-02-22 | 25.51 | $25.09 | 1449 |
| 2022-02-18 | 25.53 | $25.32 | 238 |
| 2022-02-17 | 25.55 | $25.38 | 200 |
| 2022-02-16 | 25.57 | $25.73 | 335 |
| 2022-02-15 | 25.59 | $25.77 | 1300 |
| 2022-02-14 | 25.60 | $25.40 | 500 |
| 2022-02-11 | 25.65 | $25.37 | 1114 |
| 2022-02-10 | 25.70 | $25.64 | 3033 |
| 2022-02-09 | 25.74 | $25.91 | 1400 |
| 2022-02-08 | 25.77 | $25.63 | 800 |
| 2022-02-07 | 25.81 | $25.54 | 1300 |
| 2022-02-04 | 25.86 | $25.55 | 2200 |
| 2022-02-03 | 25.90 | $25.48 | 1300 |
| 2022-02-02 | 25.95 | $25.77 | 600 |
| 2022-02-01 | 25.99 | $25.64 | 5200 |
| 2022-01-31 | 26.05 | $25.63 | 6500 |
| 2022-01-28 | 26.09 | $25.39 | 314 |
| 2022-01-27 | 26.15 | $25.31 | 2917 |
| 2022-01-26 | 26.22 | $25.27 | 1400 |
| 2022-01-25 | 26.29 | $25.29 | 109439 |
| 2022-01-24 | 26.36 | $25.54 | 4300 |
| 2022-01-21 | 26.42 | $25.66 | 1200 |
| 2022-01-20 | 26.47 | $25.91 | 1703 |
| 2022-01-19 | 26.50 | $26.08 | 2000 |
| 2022-01-18 | 26.51 | $26.08 | 600 |
| 2022-01-14 | 26.52 | $26.33 | 2023 |
| 2022-01-13 | 26.53 | $26.29 | 1600 |
| 2022-01-12 | 26.54 | $26.58 | 6300 |
| 2022-01-11 | 26.53 | $26.51 | 2500 |
| 2022-01-10 | 26.52 | $26.28 | 3200 |
| 2022-01-07 | 26.53 | $26.51 | 2300 |
| 2022-01-06 | 26.52 | $26.38 | 6600 |
| 2022-01-05 | 26.52 | $26.51 | 6134 |
| 2022-01-04 | 26.52 | $26.68 | 3106 |
| 2022-01-03 | 26.48 | $26.67 | 1000 |
| 2021-12-31 | 26.44 | $26.56 | 600 |
| 2021-12-30 | 26.40 | $26.60 | 800 |
| 2021-12-29 | 26.35 | $26.72 | 3700 |
| 2021-12-28 | 26.30 | $26.69 | 5000 |
| 2021-12-27 | 26.27 | $26.61 | 900 |
| 2021-12-23 | 26.23 | $26.68 | 216 |
| 2021-12-22 | 26.22 | $26.64 | 900 |
| 2021-12-21 | 26.22 | $26.50 | 3643 |
| 2021-12-20 | 26.22 | $26.33 | 7030 |
| 2021-12-17 | 26.23 | $26.31 | 1200 |
| 2021-12-16 | 26.25 | $26.49 | 600 |
| 2021-12-15 | 26.26 | $26.60 | 607 |
| 2021-12-14 | 26.26 | $26.26 | 4900 |
| 2021-12-13 | 26.28 | $26.32 | 1845 |
| 2021-12-10 | 26.30 | $26.46 | 833 |
| 2021-12-09 | 26.31 | $26.39 | 902 |
| 2021-12-08 | 26.32 | $26.41 | 823 |
| 2021-12-07 | 26.32 | $26.42 | 6700 |
| 2021-12-06 | 26.33 | $26.03 | 400 |
| 2021-12-03 | 26.36 | $25.83 | 1100 |
| 2021-12-02 | 26.41 | $25.78 | 1114 |
| 2021-12-01 | 26.46 | $25.52 | 1000 |
| 2021-11-30 | 26.51 | $25.72 | 2830 |
| 2021-11-29 | 26.54 | $26.07 | 500 |
| 2021-11-26 | 26.55 | $25.90 | 400 |
| 2021-11-24 | 26.58 | $26.42 | 1206 |
| 2021-11-23 | 26.57 | $26.54 | 300 |
| 2021-11-22 | 26.55 | $26.59 | 1400 |
| 2021-11-19 | 26.54 | $26.60 | 4000 |
| 2021-11-18 | 26.53 | $26.64 | 600 |
| 2021-11-17 | 26.50 | $26.63 | 3700 |
| 2021-11-16 | 26.49 | $26.67 | 4000 |
| 2021-11-15 | 26.47 | $26.71 | 4101 |
| 2021-11-12 | 26.44 | $26.72 | 9800 |
| 2021-11-11 | 26.41 | $26.65 | 2000 |
| 2021-11-10 | 26.39 | $26.48 | 604 |
| 2021-11-09 | 26.36 | $26.56 | 3018 |
| 2021-11-08 | 26.32 | $26.59 | 3100 |
| 2021-11-05 | 26.28 | $26.62 | 7839 |
| 2021-11-04 | 26.24 | $26.76 | 10200 |
| 2021-11-03 | 26.20 | $26.72 | 3809 |
| 2021-11-02 | 26.15 | $26.52 | 2504 |
| 2021-11-01 | 26.11 | $26.45 | 2202 |
| 2021-10-29 | 26.07 | $26.31 | 503 |
| 2021-10-28 | 26.05 | $26.34 | 2315 |
| 2021-10-27 | 26.03 | $26.21 | 6133 |
| 2021-10-26 | 26.02 | $26.31 | 1303 |
| 2021-10-25 | 26.00 | $26.31 | 2300 |
| 2021-10-22 | 26.01 | $26.32 | 1500 |
| 2021-10-21 | 26.03 | $26.20 | 2625 |
| 2021-10-20 | 26.07 | $26.27 | 311 |
| 2021-10-19 | 26.10 | $26.27 | 6200 |
| 2021-10-18 | 26.12 | $26.14 | 3100 |
| 2021-10-15 | 26.14 | $26.23 | 900 |
| 2021-10-14 | 26.18 | $26.10 | 1831 |
| 2021-10-13 | 26.23 | $25.96 | 3200 |
| 2021-10-12 | 26.29 | $25.81 | 4848 |
| 2021-10-11 | 26.35 | $25.76 | 2204 |
| 2021-10-08 | 26.42 | $25.82 | 1100 |
| 2021-10-07 | 26.47 | $25.86 | 3000 |
| 2021-10-06 | 26.53 | $25.75 | 1900 |
| 2021-10-05 | 26.60 | $25.83 | 700 |
| 2021-10-04 | 26.67 | $25.62 | 646 |
| 2021-10-01 | 26.74 | $25.91 | 1631 |
| 2021-09-30 | 26.80 | $25.87 | 1900 |
| 2021-09-29 | 26.86 | $26.07 | 2912 |
| 2021-09-28 | 26.90 | $25.97 | 3241 |
| 2021-09-27 | 26.95 | $26.47 | 3112 |
| 2021-09-24 | 26.97 | $26.64 | 2100 |
| 2021-09-23 | 26.98 | $27.01 | 4400 |
| 2021-09-22 | 26.97 | $26.82 | 4000 |
| 2021-09-21 | 26.97 | $26.80 | 1113 |
| 2021-09-20 | 26.98 | $26.50 | 2200 |
| 2021-09-17 | 27.00 | $26.96 | 5733 |
| 2021-09-16 | 26.99 | $27.21 | 5900 |
| 2021-09-15 | 26.97 | $27.13 | 3201 |
| 2021-09-14 | 26.95 | $27.01 | 6100 |
| 2021-09-13 | 26.95 | $27.08 | 637 |
| 2021-09-10 | 26.94 | $26.93 | 1700 |
| 2021-09-09 | 26.93 | $27.03 | 1508 |
| 2021-09-08 | 26.93 | $27.05 | 3911 |
| 2021-09-07 | 26.91 | $27.23 | 445 |
| 2021-09-03 | 26.88 | $27.18 | 200 |
| 2021-09-02 | 26.85 | $27.08 | 2806 |
| 2021-09-01 | 26.83 | $27.03 | 3600 |
| 2021-08-31 | 26.81 | $26.85 | 1000 |
| 2021-08-30 | 26.80 | $26.94 | 1546 |
| 2021-08-27 | 26.77 | $26.88 | 4623 |
| 2021-08-26 | 26.75 | $26.78 | 2600 |
| 2021-08-25 | 26.73 | $26.86 | 1413 |
| 2021-08-24 | 26.70 | $26.93 | 1500 |
| 2021-08-23 | 26.67 | $26.97 | 1134 |
| 2021-08-20 | 26.65 | $26.86 | 418 |
| 2021-08-19 | 26.63 | $26.72 | 1000 |
| 2021-08-18 | 26.61 | $26.79 | 4500 |
| 2021-08-17 | 26.59 | $26.82 | 1300 |
| 2021-08-16 | 26.56 | $26.89 | 830 |
| 2021-08-13 | 26.51 | $26.89 | 600 |
| 2021-08-12 | 26.48 | $26.91 | 4800 |
| 2021-08-11 | 26.45 | $26.87 | 2100 |
| 2021-08-10 | 26.43 | $26.74 | 3700 |
| 2021-08-09 | 26.41 | $26.66 | 2939 |
| 2021-08-06 | 26.41 | $26.59 | 900 |
| 2021-08-05 | 26.39 | $26.63 | 1038 |
| 2021-08-04 | 26.36 | $26.56 | 4600 |
| 2021-08-03 | 26.35 | $26.61 | 600 |
| 2021-08-02 | 26.33 | $26.44 | 500 |
| 2021-07-30 | 26.32 | $26.40 | 2307 |
| 2021-07-29 | 26.31 | $26.41 | 3138 |
| 2021-07-28 | 26.30 | $26.37 | 2100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.69
2026-07-24
Close Price
$33.78
Vol: 700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.25
Average
27.38
Maximum
34.93
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.69 | $33.78 | 700 |
| 2026-07-23 | 33.68 | $33.62 | 907 |
| 2026-07-22 | 33.69 | $33.97 | 529 |
| 2026-07-21 | 33.66 | $33.73 | 3600 |
| 2026-07-20 | 33.65 | $33.07 | 1031 |
| 2026-07-17 | 33.71 | $33.19 | 3148 |
| 2026-07-16 | 33.77 | $33.51 | 107 |
| 2026-07-15 | 33.80 | $33.88 | 200 |
| 2026-07-14 | 33.79 | $33.78 | 100 |
| 2026-07-13 | 33.79 | $33.50 | 1232 |
| 2026-07-10 | 33.82 | $33.81 | 1300 |
| 2026-07-09 | 33.82 | $33.56 | 500 |
| 2026-07-08 | 33.85 | $33.37 | 3309 |
| 2026-07-07 | 33.90 | $33.71 | 100 |
| 2026-07-06 | 33.92 | $34.24 | 2034 |
| 2026-07-02 | 33.88 | $33.74 | 2515 |
| 2026-07-01 | 33.90 | $33.72 | 1600 |
| 2026-06-30 | 33.91 | $33.95 | 100 |
| 2026-06-29 | 33.91 | $33.69 | 2700 |
| 2026-06-26 | 33.93 | $33.44 | 5045 |
| 2026-06-25 | 33.99 | $33.65 | 200 |
| 2026-06-24 | 34.02 | $33.94 | 127 |
| 2026-06-23 | 34.03 | $34.10 | 900 |
| 2026-06-22 | 34.02 | $34.83 | 2020 |
| 2026-06-18 | 33.94 | $34.97 | 2700 |
| 2026-06-17 | 33.83 | $34.85 | 14929 |
| 2026-06-16 | 33.72 | $34.79 | 7900 |
| 2026-06-15 | 33.61 | $34.57 | 800 |
| 2026-06-12 | 33.51 | $34.26 | 920 |
| 2026-06-11 | 33.43 | $33.99 | 3100 |
| 2026-06-10 | 33.37 | $33.00 | 200 |
| 2026-06-09 | 33.41 | $33.13 | 1600 |
| 2026-06-08 | 33.44 | $32.96 | 5500 |
| 2026-06-05 | 33.49 | $32.83 | 134 |
| 2026-06-04 | 33.55 | $33.33 | 3401 |
| 2026-06-03 | 33.58 | $33.05 | 4713 |
| 2026-06-02 | 33.63 | $33.28 | 400 |
| 2026-06-01 | 33.67 | $33.27 | 1346 |
| 2026-05-29 | 33.71 | $33.45 | 3100 |
| 2026-05-28 | 33.74 | $33.45 | 441 |
| 2026-05-27 | 33.77 | $33.69 | 600 |
| 2026-05-26 | 33.78 | $33.77 | 1028 |
| 2026-05-22 | 33.78 | $33.64 | 427 |
| 2026-05-21 | 33.80 | $33.94 | 207 |
| 2026-05-20 | 33.78 | $33.97 | 1400 |
| 2026-05-19 | 33.76 | $33.68 | 1400 |
| 2026-05-18 | 33.77 | $33.77 | 1000 |
| 2026-05-15 | 33.77 | $33.34 | 16910 |
| 2026-05-14 | 33.82 | $33.66 | 500 |
| 2026-05-13 | 33.83 | $33.78 | 2142 |
| 2026-05-12 | 33.84 | $33.78 | 1400 |
| 2026-05-11 | 33.84 | $33.70 | 548 |
| 2026-05-08 | 33.86 | $33.74 | 441 |
| 2026-05-07 | 33.87 | $33.67 | 100 |
| 2026-05-06 | 33.89 | $34.16 | 2800 |
| 2026-05-05 | 33.86 | $33.68 | 100 |
| 2026-05-04 | 33.88 | $33.37 | 200 |
| 2026-05-01 | 33.94 | $33.71 | 1000 |
| 2026-04-30 | 33.96 | $33.71 | 100 |
| 2026-04-29 | 33.99 | $33.39 | 900 |
| 2026-04-28 | 34.05 | $33.70 | 2600 |
| 2026-04-27 | 34.09 | $33.75 | 1205 |
| 2026-04-24 | 34.12 | $34.01 | 1600 |
| 2026-04-23 | 34.13 | $33.89 | 17304 |
| 2026-04-22 | 34.16 | $34.10 | 1300 |
| 2026-04-21 | 34.16 | $33.99 | 721 |
| 2026-04-20 | 34.18 | $34.55 | 800 |
| 2026-04-17 | 34.14 | $34.67 | 100 |
| 2026-04-16 | 34.09 | $34.40 | 1800 |
| 2026-04-15 | 34.06 | $34.46 | 400 |
| 2026-04-14 | 34.01 | $34.53 | 735 |
| 2026-04-13 | 33.96 | $34.55 | 1200 |
| 2026-04-10 | 33.90 | $34.43 | 6600 |
| 2026-04-09 | 33.84 | $34.57 | 736 |
| 2026-04-08 | 33.77 | $34.66 | 547 |
| 2026-04-07 | 33.67 | $34.07 | 901 |
| 2026-04-06 | 33.63 | $34.21 | 1000 |
| 2026-04-02 | 33.57 | $34.04 | 1307 |
| 2026-04-01 | 33.52 | $33.99 | 2700 |
| 2026-03-31 | 33.47 | $33.69 | 7137 |
| 2026-03-30 | 33.45 | $32.89 | 2831 |
| 2026-03-27 | 33.50 | $32.57 | 8237 |
| 2026-03-26 | 33.60 | $32.68 | 1700 |
| 2026-03-25 | 33.70 | $33.25 | 4300 |
| 2026-03-24 | 33.75 | $32.88 | 245 |
| 2026-03-23 | 33.84 | $32.90 | 13900 |
| 2026-03-20 | 33.94 | $32.58 | 3231 |
| 2026-03-19 | 34.08 | $33.41 | 2300 |
| 2026-03-18 | 34.15 | $33.47 | 5000 |
| 2026-03-17 | 34.22 | $33.98 | 1826 |
| 2026-03-16 | 34.25 | $33.82 | 1800 |
| 2026-03-13 | 34.29 | $33.27 | 2700 |
| 2026-03-12 | 34.40 | $33.48 | 1100 |
| 2026-03-11 | 34.49 | $33.82 | 900 |
| 2026-03-10 | 34.57 | $33.90 | 1609 |
| 2026-03-09 | 34.64 | $34.03 | 5814 |
| 2026-03-06 | 34.70 | $33.86 | 3925 |
| 2026-03-05 | 34.79 | $34.09 | 20031 |
| 2026-03-04 | 34.86 | $34.69 | 7029 |
| 2026-03-03 | 34.88 | $34.43 | 5434 |
| 2026-03-02 | 34.93 | $35.17 | 2024 |
| 2026-02-27 | 34.90 | $35.70 | 1500 |
| 2026-02-26 | 34.82 | $35.64 | 4300 |
| 2026-02-25 | 34.73 | $35.68 | 2100 |
| 2026-02-24 | 34.63 | $35.38 | 3700 |
| 2026-02-23 | 34.55 | $35.28 | 6800 |
| 2026-02-20 | 34.47 | $35.29 | 3900 |
| 2026-02-19 | 34.39 | $35.05 | 1820 |
| 2026-02-18 | 34.32 | $35.06 | 900 |
| 2026-02-17 | 34.24 | $35.20 | 2900 |
| 2026-02-13 | 34.14 | $35.10 | 3329 |
| 2026-02-12 | 34.04 | $35.05 | 1425 |
| 2026-02-11 | 33.93 | $35.10 | 900 |
| 2026-02-10 | 33.81 | $34.85 | 3943 |
| 2026-02-09 | 33.70 | $34.84 | 434 |
| 2026-02-06 | 33.58 | $34.61 | 2000 |
| 2026-02-05 | 33.47 | $34.02 | 5100 |
| 2026-02-04 | 33.42 | $34.25 | 1133 |
| 2026-02-03 | 33.33 | $33.95 | 1300 |
| 2026-02-02 | 33.26 | $33.85 | 5400 |
| 2026-01-30 | 33.20 | $33.63 | 3700 |
| 2026-01-29 | 33.15 | $33.74 | 17221 |
| 2026-01-28 | 33.09 | $33.42 | 601 |
| 2026-01-27 | 33.06 | $33.36 | 2109 |
| 2026-01-26 | 33.03 | $33.32 | 1600 |
| 2026-01-23 | 33.00 | $33.16 | 4400 |
| 2026-01-22 | 32.98 | $33.19 | 1619 |
| 2026-01-21 | 32.96 | $33.15 | 400 |
| 2026-01-20 | 32.94 | $32.85 | 647 |
| 2026-01-16 | 32.95 | $33.11 | 423 |
| 2026-01-15 | 32.93 | $33.12 | 1800 |
| 2026-01-14 | 32.91 | $33.16 | 1200 |
| 2026-01-13 | 32.88 | $33.05 | 3100 |
| 2026-01-12 | 32.86 | $33.32 | 1244 |
| 2026-01-09 | 32.82 | $33.24 | 513 |
| 2026-01-08 | 32.77 | $33.15 | 1200 |
| 2026-01-07 | 32.73 | $32.97 | 500 |
| 2026-01-06 | 32.71 | $33.03 | 1110 |
| 2026-01-05 | 32.67 | $32.98 | 1540 |
| 2026-01-02 | 32.64 | $32.84 | 934 |
| 2025-12-31 | 32.62 | $32.54 | 13222 |
| 2025-12-30 | 32.63 | $32.87 | 2738 |
| 2025-12-29 | 32.60 | $32.74 | 1800 |
| 2025-12-26 | 32.59 | $32.81 | 800 |
| 2025-12-24 | 32.56 | $32.90 | 600 |
| 2025-12-23 | 32.53 | $32.92 | 21029 |
| 2025-12-22 | 32.48 | $32.83 | 8800 |
| 2025-12-19 | 32.45 | $32.92 | 13014 |
| 2025-12-18 | 32.40 | $32.80 | 5500 |
| 2025-12-17 | 32.36 | $32.43 | 13539 |
| 2025-12-16 | 32.35 | $32.54 | 22600 |
| 2025-12-15 | 32.33 | $32.68 | 10740 |
| 2025-12-12 | 32.29 | $32.36 | 1100 |
| 2025-12-11 | 32.28 | $32.52 | 10000 |
| 2025-12-10 | 32.26 | $32.41 | 2000 |
| 2025-12-09 | 32.24 | $32.24 | 6200 |
| 2025-12-08 | 32.24 | $32.16 | 939 |
| 2025-12-05 | 32.25 | $32.24 | 7918 |
| 2025-12-04 | 32.25 | $32.30 | 5300 |
| 2025-12-03 | 32.25 | $32.37 | 3227 |
| 2025-12-02 | 32.23 | $32.44 | 2123 |
| 2025-12-01 | 32.21 | $32.38 | 2044 |
| 2025-11-28 | 32.20 | $32.57 | 23138 |
| 2025-11-26 | 32.16 | $32.62 | 29600 |
| 2025-11-25 | 32.11 | $32.39 | 1100 |
| 2025-11-24 | 32.08 | $32.10 | 2710 |
| 2025-11-21 | 32.08 | $32.11 | 2900 |
| 2025-11-20 | 32.07 | $31.52 | 1800 |
| 2025-11-19 | 32.13 | $31.88 | 200 |
| 2025-11-18 | 32.16 | $31.86 | 2736 |
| 2025-11-17 | 32.19 | $32.10 | 5500 |
| 2025-11-14 | 32.20 | $32.40 | 7046 |
| 2025-11-13 | 32.18 | $32.40 | 1906 |
| 2025-11-12 | 32.15 | $32.79 | 108 |
| 2025-11-11 | 32.08 | $32.62 | 200 |
| 2025-11-10 | 32.03 | $32.46 | 8400 |
| 2025-11-07 | 31.98 | $32.15 | 1004 |
| 2025-11-06 | 31.96 | $32.00 | 21700 |
| 2025-11-05 | 31.96 | $32.05 | 13136 |
| 2025-11-04 | 31.95 | $31.76 | 3800 |
| 2025-11-03 | 31.97 | $31.91 | 6433 |
| 2025-10-31 | 31.98 | $31.89 | 2606 |
| 2025-10-30 | 31.99 | $31.94 | 8213 |
| 2025-10-29 | 31.99 | $31.98 | 3413 |
| 2025-10-28 | 31.99 | $32.29 | 4200 |
| 2025-10-27 | 31.96 | $32.24 | 422 |
| 2025-10-24 | 31.93 | $32.18 | 4315 |
| 2025-10-23 | 31.91 | $32.18 | 5000 |
| 2025-10-22 | 31.88 | $31.94 | 2846 |
| 2025-10-21 | 31.87 | $31.97 | 1500 |
| 2025-10-20 | 31.86 | $32.14 | 1500 |
| 2025-10-17 | 31.83 | $32.03 | 400 |
| 2025-10-16 | 31.81 | $31.82 | 2210 |
| 2025-10-15 | 31.81 | $31.79 | 400 |
| 2025-10-14 | 31.81 | $31.81 | 1700 |
| 2025-10-13 | 31.81 | $31.54 | 600 |
| 2025-10-10 | 31.84 | $31.41 | 5200 |
| 2025-10-09 | 31.89 | $31.72 | 1700 |
| 2025-10-08 | 31.91 | $31.86 | 5018 |
| 2025-10-07 | 31.91 | $31.79 | 3000 |
| 2025-10-06 | 31.92 | $31.95 | 1800 |
| 2025-10-03 | 31.92 | $31.90 | 2119 |
| 2025-10-02 | 31.92 | $31.78 | 5900 |
| 2025-10-01 | 31.94 | $31.97 | 1100 |
| 2025-09-30 | 31.94 | $31.89 | 1724 |
| 2025-09-29 | 31.94 | $31.75 | 3637 |
| 2025-09-26 | 31.96 | $31.79 | 4700 |
| 2025-09-25 | 31.98 | $31.44 | 100 |
| 2025-09-24 | 32.03 | $31.87 | 6800 |
| 2025-09-23 | 32.05 | $31.84 | 837 |
| 2025-09-22 | 32.07 | $31.92 | 2700 |
| 2025-09-19 | 32.09 | $31.96 | 1212 |
| 2025-09-18 | 32.10 | $32.03 | 1603 |
| 2025-09-17 | 32.11 | $32.06 | 2000 |
| 2025-09-16 | 32.12 | $32.16 | 9234 |
| 2025-09-15 | 32.11 | $32.38 | 1233 |
| 2025-09-12 | 32.08 | $32.35 | 1221 |
| 2025-09-11 | 32.06 | $32.46 | 800 |
| 2025-09-10 | 32.01 | $32.18 | 742 |
| 2025-09-09 | 32.00 | $32.23 | 2906 |
| 2025-09-08 | 31.97 | $32.25 | 12040 |
| 2025-09-05 | 31.94 | $32.02 | 3900 |
| 2025-09-04 | 31.93 | $31.96 | 6500 |
| 2025-09-03 | 31.93 | $31.70 | 2000 |
| 2025-09-02 | 31.96 | $31.66 | 921 |
| 2025-08-29 | 31.99 | $31.82 | 9400 |
| 2025-08-28 | 32.00 | $31.98 | 3700 |
| 2025-08-27 | 32.01 | $32.02 | 1034 |
| 2025-08-26 | 32.01 | $32.09 | 4736 |
| 2025-08-25 | 32.00 | $32.21 | 4100 |
| 2025-08-22 | 31.97 | $32.68 | 800 |
| 2025-08-21 | 31.90 | $32.40 | 1220 |
| 2025-08-20 | 31.85 | $32.51 | 7341 |
| 2025-08-19 | 31.78 | $32.23 | 4945 |
| 2025-08-18 | 31.73 | $32.17 | 1400 |
| 2025-08-15 | 31.68 | $32.18 | 1213 |
| 2025-08-14 | 31.63 | $32.14 | 1200 |
| 2025-08-13 | 31.58 | $32.17 | 4041 |
| 2025-08-12 | 31.52 | $31.96 | 2600 |
| 2025-08-11 | 31.47 | $31.73 | 3000 |
| 2025-08-08 | 31.44 | $31.77 | 126 |
| 2025-08-07 | 31.41 | $31.74 | 2500 |
| 2025-08-06 | 31.37 | $31.62 | 6238 |
| 2025-08-05 | 31.34 | $31.51 | 4100 |
| 2025-08-04 | 31.33 | $31.48 | 1010 |
| 2025-08-01 | 31.31 | $31.07 | 500 |
| 2025-07-31 | 31.34 | $31.01 | 800 |
| 2025-07-30 | 31.37 | $31.13 | 100 |
| 2025-07-29 | 31.40 | $31.36 | 348 |
| 2025-07-28 | 31.40 | $31.28 | 600 |
| 2025-07-25 | 31.41 | $31.74 | 13302 |
| 2025-07-24 | 31.38 | $31.72 | 903 |
| 2025-07-23 | 31.34 | $31.88 | 2000 |
| 2025-07-22 | 31.29 | $31.50 | 2645 |
| 2025-07-21 | 31.26 | $31.31 | 100 |
| 2025-07-18 | 31.26 | $31.13 | 2112 |
| 2025-07-17 | 31.27 | $31.17 | 4630 |
| 2025-07-16 | 31.28 | $31.08 | 800 |
| 2025-07-15 | 31.31 | $30.86 | 9900 |
| 2025-07-14 | 31.35 | $31.18 | 1300 |
| 2025-07-11 | 31.37 | $31.10 | 4000 |
| 2025-07-10 | 31.40 | $31.40 | 1200 |
| 2025-07-09 | 31.40 | $31.51 | 2600 |
| 2025-07-08 | 31.39 | $31.35 | 3100 |
| 2025-07-07 | 31.39 | $31.21 | 3500 |
| 2025-07-03 | 31.41 | $31.42 | 500 |
| 2025-07-02 | 31.41 | $31.42 | 1000 |
| 2025-07-01 | 31.41 | $31.45 | 2612 |
| 2025-06-30 | 31.40 | $31.41 | 2000 |
| 2025-06-27 | 31.40 | $31.37 | 4411 |
| 2025-06-26 | 31.40 | $31.23 | 2228 |
| 2025-06-25 | 31.42 | $30.97 | 1500 |
| 2025-06-24 | 31.47 | $31.65 | 8825 |
| 2025-06-23 | 31.45 | $31.46 | 5800 |
| 2025-06-20 | 31.45 | $31.21 | 5608 |
| 2025-06-18 | 31.48 | $31.46 | 1500 |
| 2025-06-17 | 31.48 | $31.36 | 6429 |
| 2025-06-16 | 31.49 | $31.72 | 513 |
| 2025-06-13 | 31.47 | $31.60 | 16400 |
| 2025-06-12 | 31.45 | $31.90 | 8800 |
| 2025-06-11 | 31.41 | $31.64 | 20120 |
| 2025-06-10 | 31.38 | $31.68 | 8140 |
| 2025-06-09 | 31.35 | $31.67 | 5746 |
| 2025-06-06 | 31.32 | $31.77 | 9010 |
| 2025-06-05 | 31.27 | $31.64 | 7600 |
| 2025-06-04 | 31.23 | $31.66 | 5442 |
| 2025-06-03 | 31.18 | $31.63 | 12800 |
| 2025-06-02 | 31.14 | $31.86 | 8300 |
| 2025-05-30 | 31.06 | $31.53 | 6900 |
| 2025-05-29 | 31.01 | $31.48 | 11348 |
| 2025-05-28 | 30.96 | $31.44 | 7018 |
| 2025-05-27 | 30.91 | $31.75 | 7100 |
| 2025-05-23 | 30.82 | $31.48 | 2200 |
| 2025-05-22 | 30.75 | $31.37 | 6600 |
| 2025-05-21 | 30.69 | $31.37 | 9017 |
| 2025-05-20 | 30.62 | $31.51 | 5739 |
| 2025-05-19 | 30.52 | $31.27 | 7200 |
| 2025-05-16 | 30.44 | $30.98 | 3000 |
| 2025-05-15 | 30.39 | $30.80 | 10500 |
| 2025-05-14 | 30.34 | $30.41 | 2111 |
| 2025-05-13 | 30.33 | $30.57 | 11518 |
| 2025-05-12 | 30.31 | $30.71 | 3400 |
| 2025-05-09 | 30.27 | $30.91 | 9500 |
| 2025-05-08 | 30.20 | $30.83 | 31610 |
| 2025-05-07 | 30.13 | $31.03 | 3800 |
| 2025-05-06 | 30.04 | $31.05 | 2519 |
| 2025-05-05 | 29.93 | $30.97 | 1700 |
| 2025-05-02 | 29.82 | $30.88 | 5600 |
| 2025-05-01 | 29.71 | $30.50 | 4700 |
| 2025-04-30 | 29.63 | $30.61 | 2616 |
| 2025-04-29 | 29.53 | $30.44 | 4326 |
| 2025-04-28 | 29.43 | $30.33 | 6300 |
| 2025-04-25 | 29.34 | $30.10 | 2300 |
| 2025-04-24 | 29.26 | $30.14 | 3900 |
| 2025-04-23 | 29.16 | $29.99 | 3000 |
| 2025-04-22 | 29.08 | $30.12 | 2400 |
| 2025-04-21 | 28.97 | $29.57 | 241 |
| 2025-04-17 | 28.90 | $29.65 | 3100 |
| 2025-04-16 | 28.82 | $29.44 | 5217 |
| 2025-04-15 | 28.76 | $29.33 | 4000 |
| 2025-04-14 | 28.70 | $29.11 | 4648 |
| 2025-04-11 | 28.66 | $28.86 | 9800 |
| 2025-04-10 | 28.64 | $28.46 | 32243 |
| 2025-04-09 | 28.65 | $28.82 | 16100 |
| 2025-04-08 | 28.64 | $27.11 | 15700 |
| 2025-04-07 | 28.80 | $27.28 | 11387 |
| 2025-04-04 | 28.96 | $27.77 | 16600 |
| 2025-04-03 | 29.08 | $29.26 | 27439 |
| 2025-04-02 | 29.06 | $29.26 | 6202 |
| 2025-04-01 | 29.04 | $29.25 | 2100 |
| 2025-03-31 | 29.02 | $29.21 | 6139 |
| 2025-03-28 | 29.00 | $29.27 | 13415 |
| 2025-03-27 | 28.97 | $29.38 | 2629 |
| 2025-03-26 | 28.93 | $29.12 | 500 |
| 2025-03-25 | 28.91 | $29.39 | 1400 |
| 2025-03-24 | 28.86 | $29.22 | 6600 |
| 2025-03-21 | 28.82 | $29.11 | 3403 |
| 2025-03-20 | 28.79 | $29.18 | 5748 |
| 2025-03-19 | 28.75 | $29.27 | 1528 |
| 2025-03-18 | 28.69 | $29.15 | 500 |
| 2025-03-17 | 28.64 | $29.19 | 3900 |
| 2025-03-14 | 28.59 | $29.01 | 2400 |
| 2025-03-13 | 28.54 | $28.71 | 1009 |
| 2025-03-12 | 28.52 | $28.78 | 600 |
| 2025-03-11 | 28.50 | $28.70 | 1500 |
| 2025-03-10 | 28.47 | $28.84 | 2900 |
| 2025-03-07 | 28.44 | $29.12 | 6630 |
| 2025-03-06 | 28.36 | $28.80 | 6533 |
| 2025-03-05 | 28.32 | $29.05 | 9100 |
| 2025-03-04 | 28.24 | $28.79 | 2600 |
| 2025-03-03 | 28.18 | $28.71 | 300 |
| 2025-02-28 | 28.13 | $28.56 | 1900 |
| 2025-02-27 | 28.08 | $28.41 | 1149 |
| 2025-02-26 | 28.05 | $28.47 | 2729 |
| 2025-02-25 | 28.00 | $28.44 | 223 |
| 2025-02-24 | 27.96 | $28.18 | 3403 |
| 2025-02-21 | 27.93 | $28.02 | 4109 |
| 2025-02-20 | 27.93 | $28.09 | 600 |
| 2025-02-19 | 27.91 | $28.19 | 2731 |
| 2025-02-18 | 27.88 | $28.34 | 1700 |
| 2025-02-14 | 27.83 | $28.20 | 1601 |
| 2025-02-13 | 27.79 | $28.29 | 3800 |
| 2025-02-12 | 27.74 | $28.29 | 1029 |
| 2025-02-11 | 27.68 | $28.17 | 407 |
| 2025-02-10 | 27.63 | $28.05 | 1232 |
| 2025-02-07 | 27.58 | $27.88 | 2229 |
| 2025-02-06 | 27.55 | $27.99 | 1603 |
| 2025-02-05 | 27.51 | $27.94 | 800 |
| 2025-02-04 | 27.46 | $27.77 | 3613 |
| 2025-02-03 | 27.43 | $27.68 | 1600 |
| 2025-01-31 | 27.40 | $27.84 | 1102 |
| 2025-01-30 | 27.36 | $27.98 | 6502 |
| 2025-01-29 | 27.29 | $27.77 | 2431 |
| 2025-01-28 | 27.24 | $27.78 | 1200 |
| 2025-01-27 | 27.18 | $27.59 | 3248 |
| 2025-01-24 | 27.14 | $27.39 | 1800 |
| 2025-01-23 | 27.11 | $27.43 | 3911 |
| 2025-01-22 | 27.08 | $27.29 | 2200 |
| 2025-01-21 | 27.06 | $27.39 | 10933 |
| 2025-01-17 | 27.02 | $27.20 | 3800 |
| 2025-01-16 | 27.00 | $26.98 | 4000 |
| 2025-01-15 | 27.01 | $27.01 | 1700 |
| 2025-01-14 | 27.01 | $26.81 | 20200 |
| 2025-01-13 | 27.03 | $26.76 | 3417 |
| 2025-01-10 | 27.05 | $26.76 | 4500 |
| 2025-01-08 | 27.09 | $27.02 | 3100 |
| 2025-01-07 | 27.09 | $26.95 | 7200 |
| 2025-01-06 | 27.11 | $27.00 | 3611 |
| 2025-01-03 | 27.12 | $26.99 | 2300 |
| 2025-01-02 | 27.13 | $26.89 | 2013 |
| 2024-12-31 | 27.16 | $26.92 | 1800 |
| 2024-12-30 | 27.18 | $26.90 | 1100 |
| 2024-12-27 | 27.21 | $27.00 | 2120 |
| 2024-12-26 | 27.24 | $27.08 | 1100 |
| 2024-12-24 | 27.25 | $27.19 | 117 |
| 2024-12-23 | 27.26 | $27.09 | 900 |
| 2024-12-20 | 27.28 | $26.91 | 3015 |
| 2024-12-19 | 27.31 | $27.00 | 2300 |
| 2024-12-18 | 27.35 | $26.94 | 800 |
| 2024-12-17 | 27.39 | $27.30 | 1200 |
| 2024-12-16 | 27.40 | $27.36 | 1601 |
| 2024-12-13 | 27.40 | $27.47 | 2500 |
| 2024-12-12 | 27.40 | $27.45 | 3300 |
| 2024-12-11 | 27.39 | $27.58 | 1800 |
| 2024-12-10 | 27.37 | $27.48 | 2000 |
| 2024-12-09 | 27.36 | $27.57 | 3200 |
| 2024-12-06 | 27.34 | $27.59 | 1137 |
| 2024-12-05 | 27.31 | $27.66 | 2249 |
| 2024-12-04 | 27.28 | $27.57 | 1617 |
| 2024-12-03 | 27.24 | $27.55 | 1100 |
| 2024-12-02 | 27.21 | $27.41 | 3800 |
| 2024-11-29 | 27.19 | $27.39 | 2544 |
| 2024-11-27 | 27.17 | $27.15 | 705 |
| 2024-11-26 | 27.17 | $27.06 | 5100 |
| 2024-11-25 | 27.18 | $27.14 | 8222 |
| 2024-11-22 | 27.19 | $27.14 | 2307 |
| 2024-11-21 | 27.19 | $27.00 | 2720 |
| 2024-11-20 | 27.22 | $26.97 | 1923 |
| 2024-11-19 | 27.24 | $26.95 | 1104 |
| 2024-11-18 | 27.27 | $26.99 | 100 |
| 2024-11-15 | 27.30 | $26.90 | 2300 |
| 2024-11-14 | 27.34 | $26.92 | 400 |
| 2024-11-13 | 27.39 | $26.89 | 1600 |
| 2024-11-12 | 27.44 | $26.96 | 239 |
| 2024-11-11 | 27.49 | $27.34 | 6200 |
| 2024-11-08 | 27.51 | $27.29 | 1806 |
| 2024-11-07 | 27.53 | $27.52 | 614 |
| 2024-11-06 | 27.53 | $27.24 | 1100 |
| 2024-11-05 | 27.56 | $27.49 | 1603 |
| 2024-11-04 | 27.57 | $27.28 | 6027 |
| 2024-11-01 | 27.60 | $27.25 | 731 |
| 2024-10-31 | 27.64 | $27.11 | 1900 |
| 2024-10-30 | 27.69 | $27.28 | 2815 |
| 2024-10-29 | 27.73 | $27.39 | 2613 |
| 2024-10-28 | 27.77 | $27.65 | 2900 |
| 2024-10-25 | 27.78 | $27.41 | 3123 |
| 2024-10-24 | 27.82 | $27.53 | 1200 |
| 2024-10-23 | 27.85 | $27.44 | 800 |
| 2024-10-22 | 27.90 | $27.61 | 600 |
| 2024-10-21 | 27.93 | $27.73 | 2411 |
| 2024-10-18 | 27.95 | $28.03 | 1500 |
| 2024-10-17 | 27.94 | $27.92 | 300 |
| 2024-10-16 | 27.94 | $27.92 | 10300 |
| 2024-10-15 | 27.94 | $27.83 | 1800 |
| 2024-10-14 | 27.95 | $28.00 | 3100 |
| 2024-10-11 | 27.95 | $27.91 | 2500 |
| 2024-10-10 | 27.95 | $27.85 | 100 |
| 2024-10-09 | 27.97 | $27.86 | 2700 |
| 2024-10-08 | 27.98 | $27.75 | 400 |
| 2024-10-07 | 28.00 | $27.66 | 6726 |
| 2024-10-04 | 28.04 | $27.86 | 1600 |
| 2024-10-03 | 28.05 | $27.67 | 2600 |
| 2024-10-02 | 28.10 | $27.89 | 2600 |
| 2024-10-01 | 28.12 | $28.04 | 4100 |
| 2024-09-30 | 28.12 | $28.21 | 2100 |
| 2024-09-27 | 28.12 | $28.26 | 7500 |
| 2024-09-26 | 28.10 | $28.36 | 9500 |
| 2024-09-25 | 28.07 | $28.03 | 3800 |
| 2024-09-24 | 28.08 | $28.43 | 3539 |
| 2024-09-23 | 28.04 | $28.39 | 1733 |
| 2024-09-20 | 28.00 | $28.25 | 1304 |
| 2024-09-19 | 27.98 | $28.46 | 8022 |
| 2024-09-18 | 27.93 | $28.20 | 4600 |
| 2024-09-17 | 27.90 | $28.29 | 400 |
| 2024-09-16 | 27.86 | $28.42 | 1022 |
| 2024-09-13 | 27.80 | $28.18 | 2200 |
| 2024-09-12 | 27.76 | $28.11 | 500 |
| 2024-09-11 | 27.72 | $27.94 | 5931 |
| 2024-09-10 | 27.70 | $27.93 | 1549 |
| 2024-09-09 | 27.67 | $28.06 | 909 |
| 2024-09-06 | 27.63 | $27.73 | 3514 |
| 2024-09-05 | 27.62 | $28.11 | 2218 |
| 2024-09-04 | 27.57 | $28.03 | 148 |
| 2024-09-03 | 27.52 | $27.91 | 1500 |
| 2024-08-30 | 27.48 | $28.22 | 2400 |
| 2024-08-29 | 27.41 | $28.14 | 3000 |
| 2024-08-28 | 27.33 | $28.03 | 6938 |
| 2024-08-27 | 27.25 | $28.11 | 21937 |
| 2024-08-26 | 27.16 | $27.99 | 833 |
| 2024-08-23 | 27.08 | $28.08 | 5114 |
| 2024-08-22 | 26.97 | $27.59 | 4600 |
| 2024-08-21 | 26.91 | $27.66 | 6400 |
| 2024-08-20 | 26.83 | $27.44 | 10600 |
| 2024-08-19 | 26.76 | $27.50 | 7900 |
| 2024-08-16 | 26.69 | $27.27 | 2021 |
| 2024-08-15 | 26.62 | $27.14 | 8605 |
| 2024-08-14 | 26.57 | $26.92 | 16800 |
| 2024-08-13 | 26.53 | $26.76 | 14600 |
| 2024-08-12 | 26.51 | $26.41 | 6237 |
| 2024-08-09 | 26.52 | $26.42 | 9900 |
| 2024-08-08 | 26.53 | $26.33 | 13700 |
| 2024-08-07 | 26.55 | $25.92 | 23200 |
| 2024-08-06 | 26.62 | $25.83 | 2100 |
| 2024-08-05 | 26.70 | $26.00 | 3900 |
| 2024-08-02 | 26.77 | $26.45 | 2400 |
| 2024-08-01 | 26.81 | $26.57 | 3000 |
| 2024-07-31 | 26.83 | $27.17 | 2700 |
| 2024-07-30 | 26.80 | $26.97 | 5012 |
| 2024-07-29 | 26.78 | $26.89 | 23242 |
| 2024-07-26 | 26.77 | $26.97 | 15042 |
| 2024-07-25 | 26.75 | $26.70 | 53600 |
| 2024-07-24 | 26.75 | $26.69 | 7600 |
| 2024-07-23 | 26.76 | $26.96 | 28001 |
| 2024-07-22 | 26.74 | $27.08 | 1600 |
| 2024-07-19 | 26.70 | $26.87 | 2920 |
| 2024-07-18 | 26.68 | $26.93 | 3717 |
| 2024-07-17 | 26.66 | $27.02 | 7100 |
| 2024-07-16 | 26.62 | $26.93 | 7803 |
| 2024-07-15 | 26.59 | $26.85 | 27336 |
| 2024-07-12 | 26.56 | $27.01 | 6100 |
| 2024-07-11 | 26.51 | $26.82 | 22409 |
| 2024-07-10 | 26.48 | $26.61 | 18845 |
| 2024-07-09 | 26.47 | $26.37 | 10000 |
| 2024-07-08 | 26.48 | $26.46 | 9413 |
| 2024-07-05 | 26.48 | $26.54 | 14900 |
| 2024-07-03 | 26.47 | $26.40 | 13833 |
| 2024-07-02 | 26.48 | $26.20 | 39719 |
| 2024-07-01 | 26.51 | $26.24 | 54900 |
| 2024-06-28 | 26.54 | $26.13 | 86022 |
| 2024-06-27 | 26.58 | $26.16 | 5602 |
| 2024-06-26 | 26.62 | $26.15 | 5400 |
| 2024-06-25 | 26.67 | $26.31 | 10044 |
| 2024-06-24 | 26.71 | $26.74 | 3700 |
| 2024-06-21 | 26.71 | $26.55 | 6213 |
| 2024-06-20 | 26.72 | $26.63 | 8515 |
| 2024-06-18 | 26.73 | $26.54 | 6000 |
| 2024-06-17 | 26.75 | $26.46 | 2619 |
| 2024-06-14 | 26.78 | $26.34 | 5839 |
| 2024-06-13 | 26.83 | $26.52 | 2207 |
| 2024-06-12 | 26.86 | $26.83 | 405 |
| 2024-06-11 | 26.87 | $26.74 | 6241 |
| 2024-06-10 | 26.88 | $27.01 | 3400 |
| 2024-06-07 | 26.87 | $26.98 | 2900 |
| 2024-06-06 | 26.86 | $27.10 | 2637 |
| 2024-06-05 | 26.83 | $27.08 | 1001 |
| 2024-06-04 | 26.80 | $26.95 | 9100 |
| 2024-06-03 | 26.79 | $26.98 | 10527 |
| 2024-05-31 | 26.77 | $27.05 | 1003 |
| 2024-05-30 | 26.74 | $26.77 | 6800 |
| 2024-05-29 | 26.74 | $26.58 | 14000 |
| 2024-05-28 | 26.75 | $26.85 | 6300 |
| 2024-05-24 | 26.74 | $26.89 | 2714 |
| 2024-05-23 | 26.73 | $26.76 | 8900 |
| 2024-05-22 | 26.72 | $26.88 | 9033 |
| 2024-05-21 | 26.71 | $27.04 | 3300 |
| 2024-05-20 | 26.67 | $27.07 | 5005 |
| 2024-05-17 | 26.63 | $27.04 | 2500 |
| 2024-05-16 | 26.58 | $26.95 | 400 |
| 2024-05-15 | 26.55 | $27.00 | 8144 |
| 2024-05-14 | 26.50 | $27.02 | 11109 |
| 2024-05-13 | 26.44 | $26.92 | 10340 |
| 2024-05-10 | 26.39 | $26.90 | 11819 |
| 2024-05-09 | 26.34 | $26.84 | 14617 |
| 2024-05-08 | 26.29 | $26.71 | 10432 |
| 2024-05-07 | 26.24 | $26.64 | 3000 |
| 2024-05-06 | 26.20 | $26.54 | 19600 |
| 2024-05-03 | 26.16 | $26.33 | 14647 |
| 2024-05-02 | 26.15 | $26.18 | 1742 |
| 2024-05-01 | 26.14 | $26.07 | 44100 |
| 2024-04-30 | 26.15 | $26.19 | 16100 |
| 2024-04-29 | 26.15 | $26.35 | 94700 |
| 2024-04-26 | 26.13 | $26.28 | 81001 |
| 2024-04-25 | 26.11 | $26.14 | 2800 |
| 2024-04-24 | 26.11 | $26.29 | 14348 |
| 2024-04-23 | 26.09 | $26.41 | 6500 |
| 2024-04-22 | 26.05 | $26.25 | 3000 |
| 2024-04-19 | 26.03 | $25.85 | 34900 |
| 2024-04-18 | 26.05 | $25.71 | 3400 |
| 2024-04-17 | 26.09 | $25.74 | 4637 |
| 2024-04-16 | 26.12 | $25.76 | 700 |
| 2024-04-15 | 26.16 | $25.94 | 13423 |
| 2024-04-12 | 26.19 | $26.02 | 436 |
| 2024-04-11 | 26.20 | $26.19 | 6230 |
| 2024-04-10 | 26.21 | $26.11 | 742 |
| 2024-04-09 | 26.22 | $26.21 | 12728 |
| 2024-04-08 | 26.22 | $26.30 | 4305 |
| 2024-04-05 | 26.21 | $26.25 | 7400 |
| 2024-04-04 | 26.20 | $26.18 | 2207 |
| 2024-04-03 | 26.20 | $26.39 | 1800 |
| 2024-04-02 | 26.19 | $26.32 | 1038 |
| 2024-04-01 | 26.17 | $26.50 | 9139 |
| 2024-03-28 | 26.14 | $26.54 | 3700 |
| 2024-03-27 | 26.09 | $26.55 | 5325 |
| 2024-03-26 | 26.05 | $26.37 | 3000 |
| 2024-03-25 | 26.01 | $26.30 | 2247 |
| 2024-03-22 | 25.98 | $26.38 | 943 |
| 2024-03-21 | 25.94 | $26.42 | 1636 |
| 2024-03-20 | 25.89 | $26.40 | 3648 |
| 2024-03-19 | 25.84 | $26.25 | 1300 |
| 2024-03-18 | 25.79 | $26.11 | 1107 |
| 2024-03-15 | 25.76 | $26.05 | 3300 |
| 2024-03-14 | 25.73 | $25.94 | 1100 |
| 2024-03-13 | 25.70 | $25.99 | 14819 |
| 2024-03-12 | 25.67 | $25.98 | 722 |
| 2024-03-11 | 25.64 | $25.80 | 600 |
| 2024-03-08 | 25.63 | $25.91 | 3900 |
| 2024-03-07 | 25.60 | $25.98 | 3615 |
| 2024-03-06 | 25.56 | $25.85 | 1732 |
| 2024-03-05 | 25.53 | $25.73 | 4200 |
| 2024-03-04 | 25.50 | $25.66 | 7100 |
| 2024-03-01 | 25.49 | $25.69 | 1900 |
| 2024-02-29 | 25.47 | $25.58 | 7100 |
| 2024-02-28 | 25.45 | $25.48 | 906 |
| 2024-02-27 | 25.45 | $25.59 | 1700 |
| 2024-02-26 | 25.44 | $25.60 | 2428 |
| 2024-02-23 | 25.42 | $25.68 | 2100 |
| 2024-02-22 | 25.39 | $25.65 | 3900 |
| 2024-02-21 | 25.36 | $25.51 | 3000 |
| 2024-02-20 | 25.35 | $25.56 | 2000 |
| 2024-02-16 | 25.33 | $25.40 | 5919 |
| 2024-02-15 | 25.32 | $25.40 | 8413 |
| 2024-02-14 | 25.31 | $25.20 | 22800 |
| 2024-02-13 | 25.32 | $25.00 | 10300 |
| 2024-02-12 | 25.36 | $25.24 | 1214 |
| 2024-02-09 | 25.37 | $25.21 | 1200 |
| 2024-02-08 | 25.38 | $25.17 | 4312 |
| 2024-02-07 | 25.41 | $25.35 | 4200 |
| 2024-02-06 | 25.41 | $25.41 | 1204 |
| 2024-02-05 | 25.41 | $25.38 | 2800 |
| 2024-02-02 | 25.42 | $25.47 | 9137 |
| 2024-02-01 | 25.41 | $25.57 | 7132 |
| 2024-01-31 | 25.40 | $25.37 | 63239 |
| 2024-01-30 | 25.40 | $25.48 | 28200 |
| 2024-01-29 | 25.39 | $25.50 | 40214 |
| 2024-01-26 | 25.38 | $25.39 | 14736 |
| 2024-01-25 | 25.38 | $25.33 | 328000 |
| 2024-01-24 | 25.38 | $25.42 | 14147 |
| 2024-01-23 | 25.38 | $25.37 | 10400 |
| 2024-01-22 | 25.38 | $25.54 | 6147 |
| 2024-01-19 | 25.36 | $25.39 | 7200 |
| 2024-01-18 | 25.36 | $25.34 | 5100 |
| 2024-01-17 | 25.36 | $25.32 | 10700 |
| 2024-01-16 | 25.36 | $25.41 | 31247 |
| 2024-01-12 | 25.36 | $25.68 | 4931 |
| 2024-01-11 | 25.32 | $25.56 | 2100 |
| 2024-01-10 | 25.30 | $25.58 | 3331 |
| 2024-01-09 | 25.27 | $25.47 | 6200 |
| 2024-01-08 | 25.25 | $25.64 | 2324 |
| 2024-01-05 | 25.21 | $25.42 | 6600 |
| 2024-01-04 | 25.19 | $25.37 | 10200 |
| 2024-01-03 | 25.17 | $25.17 | 4307 |
| 2024-01-02 | 25.17 | $25.18 | 6531 |
| 2023-12-29 | 25.16 | $25.29 | 8000 |
| 2023-12-28 | 25.15 | $25.27 | 7200 |
| 2023-12-27 | 25.14 | $25.30 | 4033 |
| 2023-12-26 | 25.12 | $25.28 | 2600 |
| 2023-12-22 | 25.10 | $25.20 | 11300 |
| 2023-12-21 | 25.09 | $25.32 | 5824 |
| 2023-12-20 | 25.07 | $25.07 | 4900 |
| 2023-12-19 | 25.07 | $25.24 | 16000 |
| 2023-12-18 | 25.05 | $25.10 | 6710 |
| 2023-12-15 | 25.05 | $25.01 | 15200 |
| 2023-12-14 | 25.05 | $25.30 | 7748 |
| 2023-12-13 | 25.03 | $25.43 | 23507 |
| 2023-12-12 | 24.98 | $25.20 | 7600 |
| 2023-12-11 | 24.96 | $25.18 | 22900 |
| 2023-12-08 | 24.94 | $25.15 | 38501 |
| 2023-12-07 | 24.92 | $25.11 | 5300 |
| 2023-12-06 | 24.89 | $25.07 | 29833 |
| 2023-12-05 | 24.88 | $25.04 | 35100 |
| 2023-12-04 | 24.86 | $25.10 | 2442 |
| 2023-12-01 | 24.83 | $25.20 | 6519 |
| 2023-11-30 | 24.79 | $25.08 | 8100 |
| 2023-11-29 | 24.76 | $24.92 | 6900 |
| 2023-11-28 | 24.75 | $24.97 | 11700 |
| 2023-11-27 | 24.73 | $25.01 | 7700 |
| 2023-11-24 | 24.70 | $25.10 | 10400 |
| 2023-11-22 | 24.65 | $24.97 | 3300 |
| 2023-11-21 | 24.62 | $24.88 | 5500 |
| 2023-11-20 | 24.59 | $24.90 | 19112 |
| 2023-11-17 | 24.56 | $24.94 | 15620 |
| 2023-11-16 | 24.52 | $24.71 | 10042 |
| 2023-11-15 | 24.50 | $24.70 | 5321 |
| 2023-11-14 | 24.48 | $24.84 | 6219 |
| 2023-11-13 | 24.44 | $24.68 | 12900 |
| 2023-11-10 | 24.41 | $24.55 | 20018 |
| 2023-11-09 | 24.40 | $24.46 | 5523 |
| 2023-11-08 | 24.39 | $24.40 | 15243 |
| 2023-11-07 | 24.39 | $24.47 | 12017 |
| 2023-11-06 | 24.39 | $24.60 | 6716 |
| 2023-11-03 | 24.36 | $24.68 | 2614 |
| 2023-11-02 | 24.33 | $24.64 | 11709 |
| 2023-11-01 | 24.30 | $24.47 | 5500 |
| 2023-10-31 | 24.28 | $24.32 | 2400 |
| 2023-10-30 | 24.27 | $24.08 | 8934 |
| 2023-10-27 | 24.29 | $23.84 | 2720 |
| 2023-10-26 | 24.34 | $24.01 | 4231 |
| 2023-10-25 | 24.38 | $24.08 | 12047 |
| 2023-10-24 | 24.41 | $24.11 | 4306 |
| 2023-10-23 | 24.44 | $23.93 | 1200 |
| 2023-10-20 | 24.49 | $23.99 | 739 |
| 2023-10-19 | 24.55 | $24.18 | 1521 |
| 2023-10-18 | 24.59 | $24.36 | 3900 |
| 2023-10-17 | 24.61 | $24.56 | 4709 |
| 2023-10-16 | 24.61 | $24.58 | 6200 |
| 2023-10-13 | 24.62 | $24.50 | 3800 |
| 2023-10-12 | 24.63 | $24.65 | 3215 |
| 2023-10-11 | 24.63 | $24.73 | 1400 |
| 2023-10-10 | 24.62 | $24.65 | 800 |
| 2023-10-09 | 24.61 | $24.39 | 32100 |
| 2023-10-06 | 24.64 | $24.40 | 1400 |
| 2023-10-05 | 24.66 | $24.22 | 5207 |
| 2023-10-04 | 24.71 | $24.03 | 1404 |
| 2023-10-03 | 24.78 | $24.08 | 400 |
| 2023-10-02 | 24.86 | $24.34 | 16202 |
| 2023-09-29 | 24.91 | $24.57 | 9325 |
| 2023-09-28 | 24.95 | $24.67 | 1634 |
| 2023-09-27 | 24.97 | $24.58 | 6500 |
| 2023-09-26 | 25.02 | $24.65 | 23201 |
| 2023-09-25 | 25.05 | $24.82 | 1800 |
| 2023-09-22 | 25.08 | $25.07 | 600 |
| 2023-09-21 | 25.08 | $25.05 | 8300 |
| 2023-09-20 | 25.08 | $25.33 | 3116 |
| 2023-09-19 | 25.06 | $25.40 | 1838 |
| 2023-09-18 | 25.02 | $25.29 | 7005 |
| 2023-09-15 | 24.99 | $25.33 | 2642 |
| 2023-09-14 | 24.96 | $25.39 | 1548 |
| 2023-09-13 | 24.91 | $25.07 | 2645 |
| 2023-09-12 | 24.90 | $25.13 | 24036 |
| 2023-09-11 | 24.87 | $25.13 | 400 |
| 2023-09-08 | 24.84 | $24.97 | 1200 |
| 2023-09-07 | 24.83 | $24.96 | 4400 |
| 2023-09-06 | 24.82 | $24.86 | 2016 |
| 2023-09-05 | 24.81 | $24.88 | 7300 |
| 2023-09-01 | 24.81 | $25.03 | 1725 |
| 2023-08-31 | 24.78 | $24.95 | 1039 |
| 2023-08-30 | 24.76 | $25.00 | 414 |
| 2023-08-29 | 24.74 | $25.00 | 6321 |
| 2023-08-28 | 24.71 | $24.79 | 3247 |
| 2023-08-25 | 24.70 | $24.58 | 7500 |
| 2023-08-24 | 24.72 | $24.41 | 2123 |
| 2023-08-23 | 24.75 | $24.58 | 400 |
| 2023-08-22 | 24.77 | $24.37 | 2200 |
| 2023-08-21 | 24.81 | $24.46 | 3747 |
| 2023-08-18 | 24.85 | $24.38 | 622 |
| 2023-08-17 | 24.90 | $24.41 | 3544 |
| 2023-08-16 | 24.95 | $24.53 | 1724 |
| 2023-08-15 | 24.99 | $24.66 | 3113 |
| 2023-08-14 | 25.03 | $24.90 | 1000 |
| 2023-08-11 | 25.04 | $24.98 | 2140 |
| 2023-08-10 | 25.05 | $25.11 | 1029 |
| 2023-08-09 | 25.04 | $24.98 | 1600 |
| 2023-08-08 | 25.04 | $24.95 | 1800 |
| 2023-08-07 | 25.05 | $24.96 | 1900 |
| 2023-08-04 | 25.06 | $24.77 | 911 |
| 2023-08-03 | 25.10 | $24.73 | 10500 |
| 2023-08-02 | 25.13 | $24.86 | 1726 |
| 2023-08-01 | 25.16 | $25.20 | 832 |
| 2023-07-31 | 25.16 | $25.45 | 3624 |
| 2023-07-28 | 25.13 | $25.45 | 8500 |
| 2023-07-27 | 25.09 | $25.31 | 6214 |
| 2023-07-26 | 25.07 | $25.31 | 7600 |
| 2023-07-25 | 25.05 | $25.27 | 7230 |
| 2023-07-24 | 25.02 | $25.27 | 15127 |
| 2023-07-21 | 25.00 | $25.27 | 1710 |
| 2023-07-20 | 24.97 | $25.14 | 1814 |
| 2023-07-19 | 24.95 | $25.04 | 1528 |
| 2023-07-18 | 24.94 | $24.94 | 9513 |
| 2023-07-17 | 24.94 | $24.82 | 1435 |
| 2023-07-14 | 24.95 | $24.83 | 700 |
| 2023-07-13 | 24.97 | $24.88 | 6016 |
| 2023-07-12 | 24.98 | $24.72 | 8000 |
| 2023-07-11 | 25.00 | $24.60 | 945 |
| 2023-07-10 | 25.05 | $24.48 | 1000 |
| 2023-07-07 | 25.10 | $24.52 | 1708 |
| 2023-07-06 | 25.17 | $24.57 | 1903 |
| 2023-07-05 | 25.23 | $24.92 | 2135 |
| 2023-07-03 | 25.26 | $25.15 | 2200 |
| 2023-06-30 | 25.27 | $25.13 | 4440 |
| 2023-06-29 | 25.29 | $24.93 | 5729 |
| 2023-06-28 | 25.33 | $25.00 | 7126 |
| 2023-06-27 | 25.36 | $25.02 | 4900 |
| 2023-06-26 | 25.40 | $24.84 | 3400 |
| 2023-06-23 | 25.45 | $25.29 | 1627 |
| 2023-06-22 | 25.47 | $25.59 | 3300 |
| 2023-06-21 | 25.46 | $25.72 | 3911 |
| 2023-06-20 | 25.43 | $25.60 | 1347 |
| 2023-06-16 | 25.41 | $25.82 | 4400 |
| 2023-06-15 | 25.37 | $25.74 | 2100 |
| 2023-06-14 | 25.33 | $25.49 | 2144 |
| 2023-06-13 | 25.32 | $25.46 | 1100 |
| 2023-06-12 | 25.30 | $25.32 | 1000 |
| 2023-06-09 | 25.30 | $25.27 | 2813 |
| 2023-06-08 | 25.30 | $25.31 | 400 |
| 2023-06-07 | 25.30 | $25.09 | 1904 |
| 2023-06-06 | 25.32 | $25.29 | 4931 |
| 2023-06-05 | 25.33 | $25.14 | 4888 |
| 2023-06-02 | 25.35 | $25.26 | 6300 |
| 2023-06-01 | 25.36 | $25.03 | 2105 |
| 2023-05-31 | 25.39 | $24.74 | 10100 |
| 2023-05-30 | 25.46 | $24.94 | 4924 |
| 2023-05-26 | 25.52 | $25.21 | 4600 |
| 2023-05-25 | 25.55 | $25.13 | 8200 |
| 2023-05-24 | 25.59 | $25.29 | 2000 |
| 2023-05-23 | 25.62 | $25.45 | 2014 |
| 2023-05-22 | 25.64 | $25.64 | 842 |
| 2023-05-19 | 25.64 | $25.60 | 522 |
| 2023-05-18 | 25.65 | $25.54 | 3810 |
| 2023-05-17 | 25.66 | $25.66 | 9228 |
| 2023-05-16 | 25.66 | $25.61 | 6900 |
| 2023-05-15 | 25.66 | $25.79 | 3000 |
| 2023-05-12 | 25.65 | $25.62 | 9400 |
| 2023-05-11 | 25.65 | $25.65 | 2846 |
| 2023-05-10 | 25.65 | $25.71 | 2506 |
| 2023-05-09 | 25.65 | $25.83 | 2000 |
| 2023-05-08 | 25.63 | $25.83 | 6544 |
| 2023-05-05 | 25.61 | $25.84 | 845 |
| 2023-05-04 | 25.58 | $25.55 | 2100 |
| 2023-05-03 | 25.58 | $25.61 | 232 |
| 2023-05-02 | 25.58 | $25.58 | 900 |
| 2023-05-01 | 25.58 | $25.90 | 3200 |
| 2023-04-28 | 25.55 | $25.91 | 800 |
| 2023-04-27 | 25.51 | $25.89 | 620 |
| 2023-04-26 | 25.47 | $25.70 | 807 |
| 2023-04-25 | 25.45 | $25.65 | 2116 |
| 2023-04-24 | 25.42 | $25.85 | 1331 |
| 2023-04-21 | 25.38 | $25.85 | 1231 |
| 2023-04-20 | 25.33 | $25.75 | 4100 |
| 2023-04-19 | 25.29 | $25.73 | 8014 |
| 2023-04-18 | 25.24 | $25.76 | 9716 |
| 2023-04-17 | 25.18 | $25.70 | 2437 |
| 2023-04-14 | 25.13 | $25.61 | 2800 |
| 2023-04-13 | 25.08 | $25.74 | 4800 |
| 2023-04-12 | 25.01 | $25.56 | 17500 |
| 2023-04-11 | 24.95 | $25.49 | 4600 |
| 2023-04-10 | 24.90 | $25.46 | 4719 |
| 2023-04-06 | 24.84 | $25.47 | 2935 |
| 2023-04-05 | 24.77 | $25.27 | 2141 |
| 2023-04-04 | 24.72 | $25.24 | 3600 |
| 2023-04-03 | 24.66 | $25.22 | 1700 |
| 2023-03-31 | 24.60 | $25.05 | 6800 |
| 2023-03-30 | 24.56 | $24.93 | 2400 |
| 2023-03-29 | 24.52 | $24.77 | 6647 |
| 2023-03-28 | 24.49 | $24.53 | 735 |
| 2023-03-27 | 24.49 | $24.49 | 3117 |
| 2023-03-24 | 24.49 | $24.45 | 3400 |
| 2023-03-23 | 24.49 | $24.47 | 124 |
| 2023-03-22 | 24.49 | $24.47 | 1917 |
| 2023-03-21 | 24.50 | $24.58 | 1421 |
| 2023-03-20 | 24.49 | $24.30 | 2100 |
| 2023-03-17 | 24.51 | $24.01 | 1142 |
| 2023-03-16 | 24.56 | $24.29 | 3324 |
| 2023-03-15 | 24.59 | $24.03 | 1114 |
| 2023-03-14 | 24.65 | $24.44 | 6800 |
| 2023-03-13 | 24.67 | $24.24 | 10028 |
| 2023-03-10 | 24.71 | $24.54 | 9100 |
| 2023-03-09 | 24.73 | $24.70 | 9100 |
| 2023-03-08 | 24.73 | $24.81 | 3530 |
| 2023-03-07 | 24.72 | $24.68 | 535 |
| 2023-03-06 | 24.73 | $24.88 | 647 |
| 2023-03-03 | 24.71 | $24.95 | 2000 |
| 2023-03-02 | 24.69 | $24.78 | 4004 |
| 2023-03-01 | 24.68 | $24.67 | 2900 |
| 2023-02-28 | 24.68 | $24.59 | 1904 |
| 2023-02-27 | 24.69 | $24.80 | 2610 |
| 2023-02-24 | 24.68 | $24.60 | 1024 |
| 2023-02-23 | 24.69 | $24.77 | 3600 |
| 2023-02-22 | 24.68 | $24.70 | 2200 |
| 2023-02-21 | 24.68 | $24.74 | 5500 |
| 2023-02-17 | 24.67 | $24.84 | 2500 |
| 2023-02-16 | 24.65 | $24.66 | 5307 |
| 2023-02-15 | 24.65 | $24.75 | 1221 |
| 2023-02-14 | 24.64 | $24.86 | 5106 |
| 2023-02-13 | 24.62 | $24.78 | 300 |
| 2023-02-10 | 24.60 | $24.62 | 438 |
| 2023-02-09 | 24.60 | $24.58 | 6434 |
| 2023-02-08 | 24.60 | $24.55 | 2000 |
| 2023-02-07 | 24.60 | $24.63 | 4900 |
| 2023-02-06 | 24.60 | $24.53 | 7738 |
| 2023-02-03 | 24.61 | $24.65 | 9600 |
| 2023-02-02 | 24.60 | $24.73 | 1200 |
| 2023-02-01 | 24.59 | $24.87 | 4900 |
| 2023-01-31 | 24.56 | $24.82 | 3600 |
| 2023-01-30 | 24.53 | $24.75 | 5224 |
| 2023-01-27 | 24.51 | $24.77 | 12512 |
| 2023-01-26 | 24.48 | $24.83 | 14946 |
| 2023-01-25 | 24.44 | $24.76 | 100000 |
| 2023-01-24 | 24.41 | $24.80 | 1600 |
| 2023-01-23 | 24.37 | $24.83 | 2400 |
| 2023-01-20 | 24.32 | $24.80 | 10649 |
| 2023-01-19 | 24.27 | $24.60 | 10300 |
| 2023-01-18 | 24.24 | $24.52 | 4200 |
| 2023-01-17 | 24.21 | $24.62 | 33400 |
| 2023-01-13 | 24.16 | $24.58 | 1900 |
| 2023-01-12 | 24.12 | $24.57 | 10100 |
| 2023-01-11 | 24.07 | $24.36 | 9042 |
| 2023-01-10 | 24.04 | $24.26 | 2700 |
| 2023-01-09 | 24.02 | $24.16 | 3316 |
| 2023-01-06 | 24.01 | $24.25 | 3200 |
| 2023-01-05 | 23.98 | $23.95 | 3200 |
| 2023-01-04 | 23.98 | $24.05 | 4006 |
| 2023-01-03 | 23.98 | $23.97 | 8815 |
| 2022-12-30 | 23.98 | $23.78 | 3221 |
| 2022-12-29 | 24.00 | $24.02 | 5914 |
| 2022-12-28 | 24.00 | $23.82 | 7210 |
| 2022-12-27 | 24.01 | $24.00 | 4501 |
| 2022-12-23 | 24.02 | $24.01 | 33900 |
| 2022-12-22 | 24.02 | $24.12 | 98626 |
| 2022-12-21 | 24.01 | $24.19 | 8007 |
| 2022-12-20 | 23.99 | $23.95 | 2500 |
| 2022-12-19 | 23.99 | $23.91 | 9610 |
| 2022-12-16 | 24.00 | $23.96 | 11400 |
| 2022-12-15 | 24.00 | $24.01 | 6200 |
| 2022-12-14 | 24.00 | $24.24 | 9726 |
| 2022-12-13 | 23.98 | $24.28 | 12416 |
| 2022-12-12 | 23.95 | $24.16 | 19410 |
| 2022-12-09 | 23.92 | $24.13 | 26925 |
| 2022-12-08 | 23.90 | $24.14 | 3400 |
| 2022-12-07 | 23.88 | $24.09 | 4700 |
| 2022-12-06 | 23.85 | $24.16 | 3549 |
| 2022-12-05 | 23.82 | $24.06 | 6611 |
| 2022-12-02 | 23.80 | $24.27 | 1042 |
| 2022-12-01 | 23.75 | $24.36 | 1943 |
| 2022-11-30 | 23.68 | $24.43 | 5900 |
| 2022-11-29 | 23.60 | $24.21 | 200 |
| 2022-11-28 | 23.54 | $24.11 | 307 |
| 2022-11-25 | 23.48 | $24.28 | 3401 |
| 2022-11-23 | 23.39 | $24.13 | 12900 |
| 2022-11-22 | 23.32 | $24.07 | 3300 |
| 2022-11-21 | 23.24 | $23.75 | 600 |
| 2022-11-18 | 23.18 | $23.71 | 2100 |
| 2022-11-17 | 23.13 | $23.65 | 2400 |
| 2022-11-16 | 23.07 | $23.58 | 1900 |
| 2022-11-15 | 23.02 | $23.57 | 9900 |
| 2022-11-14 | 22.96 | $23.49 | 711 |
| 2022-11-11 | 22.90 | $23.63 | 4800 |
| 2022-11-10 | 22.83 | $23.69 | 6400 |
| 2022-11-09 | 22.74 | $23.08 | 4900 |
| 2022-11-08 | 22.70 | $23.24 | 9600 |
| 2022-11-07 | 22.64 | $23.09 | 7642 |
| 2022-11-04 | 22.60 | $23.14 | 8500 |
| 2022-11-03 | 22.54 | $22.69 | 5500 |
| 2022-11-02 | 22.52 | $22.74 | 1900 |
| 2022-11-01 | 22.50 | $22.93 | 40600 |
| 2022-10-31 | 22.45 | $22.79 | 15200 |
| 2022-10-28 | 22.42 | $22.88 | 9100 |
| 2022-10-27 | 22.37 | $22.59 | 27041 |
| 2022-10-26 | 22.35 | $22.67 | 7800 |
| 2022-10-25 | 22.31 | $22.60 | 6900 |
| 2022-10-24 | 22.28 | $22.41 | 5900 |
| 2022-10-21 | 22.27 | $22.41 | 3607 |
| 2022-10-20 | 22.25 | $22.20 | 20000 |
| 2022-10-19 | 22.26 | $22.16 | 16200 |
| 2022-10-18 | 22.27 | $22.26 | 8700 |
| 2022-10-17 | 22.27 | $22.21 | 2200 |
| 2022-10-14 | 22.28 | $21.89 | 2000 |
| 2022-10-13 | 22.32 | $22.13 | 3200 |
| 2022-10-12 | 22.34 | $21.86 | 6100 |
| 2022-10-11 | 22.39 | $21.98 | 15300 |
| 2022-10-10 | 22.43 | $22.03 | 1400 |
| 2022-10-07 | 22.48 | $22.04 | 3629 |
| 2022-10-06 | 22.52 | $22.17 | 400 |
| 2022-10-05 | 22.56 | $22.38 | 600 |
| 2022-10-04 | 22.58 | $22.56 | 1819 |
| 2022-10-03 | 22.58 | $22.06 | 3723 |
| 2022-09-30 | 22.63 | $21.70 | 13400 |
| 2022-09-29 | 22.73 | $21.83 | 3719 |
| 2022-09-28 | 22.83 | $21.98 | 5231 |
| 2022-09-27 | 22.92 | $21.77 | 10211 |
| 2022-09-26 | 23.04 | $21.83 | 16400 |
| 2022-09-23 | 23.16 | $22.25 | 3234 |
| 2022-09-22 | 23.26 | $22.75 | 300 |
| 2022-09-21 | 23.31 | $22.71 | 537 |
| 2022-09-20 | 23.38 | $22.87 | 124 |
| 2022-09-19 | 23.43 | $23.17 | 2236 |
| 2022-09-16 | 23.46 | $23.11 | 2933 |
| 2022-09-15 | 23.49 | $23.19 | 300 |
| 2022-09-14 | 23.52 | $23.30 | 2100 |
| 2022-09-13 | 23.55 | $23.26 | 500 |
| 2022-09-12 | 23.58 | $23.69 | 3100 |
| 2022-09-09 | 23.57 | $23.56 | 2800 |
| 2022-09-08 | 23.57 | $23.21 | 2000 |
| 2022-09-07 | 23.60 | $23.19 | 1744 |
| 2022-09-06 | 23.65 | $23.11 | 1946 |
| 2022-09-02 | 23.70 | $23.06 | 2400 |
| 2022-09-01 | 23.77 | $23.22 | 1247 |
| 2022-08-31 | 23.83 | $23.32 | 325 |
| 2022-08-30 | 23.88 | $23.47 | 2234 |
| 2022-08-29 | 23.93 | $23.65 | 500 |
| 2022-08-26 | 23.96 | $23.67 | 1001 |
| 2022-08-25 | 23.99 | $24.06 | 1049 |
| 2022-08-24 | 23.98 | $23.90 | 12904 |
| 2022-08-23 | 23.99 | $23.86 | 3504 |
| 2022-08-22 | 24.00 | $23.96 | 1042 |
| 2022-08-19 | 24.00 | $24.08 | 700 |
| 2022-08-18 | 24.00 | $24.20 | 200 |
| 2022-08-17 | 23.98 | $24.18 | 200 |
| 2022-08-16 | 23.95 | $24.25 | 7303 |
| 2022-08-15 | 23.92 | $24.18 | 900 |
| 2022-08-12 | 23.90 | $24.23 | 400 |
| 2022-08-11 | 23.86 | $24.11 | 721 |
| 2022-08-10 | 23.83 | $24.15 | 1500 |
| 2022-08-09 | 23.80 | $23.86 | 1338 |
| 2022-08-08 | 23.80 | $23.83 | 5437 |
| 2022-08-05 | 23.79 | $23.84 | 2838 |
| 2022-08-04 | 23.79 | $23.84 | 9000 |
| 2022-08-03 | 23.78 | $23.93 | 1700 |
| 2022-08-02 | 23.76 | $23.92 | 300 |
| 2022-08-01 | 23.75 | $24.04 | 1423 |
| 2022-07-29 | 23.72 | $24.10 | 4005 |
| 2022-07-28 | 23.68 | $24.01 | 500 |
| 2022-07-27 | 23.64 | $23.94 | 4700 |
| 2022-07-26 | 23.61 | $23.69 | 200 |
| 2022-07-25 | 23.60 | $23.80 | 1026 |
| 2022-07-22 | 23.58 | $23.60 | 2427 |
| 2022-07-21 | 23.58 | $23.67 | 3619 |
| 2022-07-20 | 23.57 | $23.58 | 818 |
| 2022-07-19 | 23.57 | $23.70 | 1300 |
| 2022-07-18 | 23.56 | $23.37 | 900 |
| 2022-07-15 | 23.58 | $23.32 | 600 |
| 2022-07-14 | 23.60 | $23.14 | 1913 |
| 2022-07-13 | 23.65 | $23.40 | 1500 |
| 2022-07-12 | 23.68 | $23.44 | 723 |
| 2022-07-11 | 23.70 | $23.41 | 3739 |
| 2022-07-08 | 23.73 | $23.55 | 4021 |
| 2022-07-07 | 23.75 | $23.50 | 2730 |
| 2022-07-06 | 23.78 | $23.27 | 7000 |
| 2022-07-05 | 23.83 | $23.31 | 3400 |
| 2022-07-01 | 23.89 | $23.56 | 10900 |
| 2022-06-30 | 23.92 | $23.51 | 1845 |
| 2022-06-29 | 23.97 | $23.62 | 930 |
| 2022-06-28 | 24.00 | $23.63 | 4900 |
| 2022-06-27 | 24.04 | $23.51 | 1505 |
| 2022-06-24 | 24.10 | $23.57 | 801 |
| 2022-06-23 | 24.16 | $23.53 | 1400 |
| 2022-06-22 | 24.22 | $23.53 | 1300 |
| 2022-06-21 | 24.30 | $23.66 | 6900 |
| 2022-06-17 | 24.36 | $23.40 | 3200 |
| 2022-06-16 | 24.46 | $23.50 | 400 |
| 2022-06-15 | 24.56 | $23.93 | 7000 |
| 2022-06-14 | 24.63 | $23.75 | 423 |
| 2022-06-13 | 24.72 | $23.86 | 2228 |
| 2022-06-10 | 24.82 | $24.23 | 901 |
| 2022-06-09 | 24.88 | $24.52 | 542 |
| 2022-06-08 | 24.91 | $24.82 | 500 |
| 2022-06-07 | 24.92 | $25.13 | 212 |
| 2022-06-06 | 24.90 | $25.10 | 3100 |
| 2022-06-03 | 24.88 | $25.00 | 1900 |
| 2022-06-02 | 24.87 | $25.20 | 2516 |
| 2022-06-01 | 24.84 | $24.94 | 4000 |
| 2022-05-31 | 24.82 | $25.06 | 1100 |
| 2022-05-27 | 24.80 | $25.32 | 600 |
| 2022-05-26 | 24.74 | $25.18 | 1900 |
| 2022-05-25 | 24.70 | $25.07 | 1602 |
| 2022-05-24 | 24.66 | $24.98 | 2200 |
| 2022-05-23 | 24.63 | $25.02 | 745 |
| 2022-05-20 | 24.58 | $24.75 | 1013 |
| 2022-05-19 | 24.57 | $24.48 | 20140 |
| 2022-05-18 | 24.58 | $24.33 | 2300 |
| 2022-05-17 | 24.60 | $24.78 | 400 |
| 2022-05-16 | 24.58 | $24.50 | 1346 |
| 2022-05-13 | 24.59 | $24.41 | 1334 |
| 2022-05-12 | 24.61 | $23.93 | 1313 |
| 2022-05-11 | 24.68 | $23.93 | 500 |
| 2022-05-10 | 24.76 | $24.09 | 1903 |
| 2022-05-09 | 24.83 | $24.00 | 3500 |
| 2022-05-06 | 24.92 | $24.47 | 119 |
| 2022-05-05 | 24.97 | $24.57 | 1100 |
| 2022-05-04 | 25.01 | $25.12 | 225 |
| 2022-05-03 | 25.00 | $24.85 | 1600 |
| 2022-05-02 | 25.01 | $24.71 | 3300 |
| 2022-04-29 | 25.04 | $24.70 | 2400 |
| 2022-04-28 | 25.08 | $25.01 | 2744 |
| 2022-04-27 | 25.09 | $24.62 | 2522 |
| 2022-04-26 | 25.14 | $24.52 | 7446 |
| 2022-04-25 | 25.20 | $24.98 | 1828 |
| 2022-04-22 | 25.23 | $24.92 | 400 |
| 2022-04-21 | 25.26 | $25.21 | 939 |
| 2022-04-20 | 25.26 | $25.42 | 1244 |
| 2022-04-19 | 25.25 | $25.40 | 2009 |
| 2022-04-18 | 25.23 | $25.28 | 1407 |
| 2022-04-14 | 25.23 | $25.31 | 126 |
| 2022-04-13 | 25.22 | $25.36 | 224 |
| 2022-04-12 | 25.20 | $25.13 | 1000 |
| 2022-04-11 | 25.21 | $25.21 | 832 |
| 2022-04-08 | 25.21 | $25.34 | 120 |
| 2022-04-07 | 25.19 | $25.37 | 249 |
| 2022-04-06 | 25.18 | $25.23 | 816 |
| 2022-04-05 | 25.17 | $25.32 | 136 |
| 2022-04-04 | 25.15 | $25.49 | 600 |
| 2022-04-01 | 25.12 | $25.40 | 1520 |
| 2022-03-31 | 25.09 | $25.16 | 900 |
| 2022-03-30 | 25.08 | $25.47 | 3800 |
| 2022-03-29 | 25.04 | $25.56 | 7540 |
| 2022-03-28 | 24.99 | $25.37 | 1613 |
| 2022-03-25 | 24.95 | $25.33 | 3100 |
| 2022-03-24 | 24.91 | $25.29 | 3600 |
| 2022-03-23 | 24.87 | $25.16 | 4734 |
| 2022-03-22 | 24.83 | $25.40 | 1307 |
| 2022-03-21 | 24.77 | $25.24 | 421 |
| 2022-03-18 | 24.73 | $25.34 | 4600 |
| 2022-03-17 | 24.66 | $25.01 | 404 |
| 2022-03-16 | 24.62 | $24.91 | 1900 |
| 2022-03-15 | 24.59 | $24.50 | 3918 |
| 2022-03-14 | 24.60 | $24.21 | 1600 |
| 2022-03-11 | 24.65 | $23.97 | 16709 |
| 2022-03-10 | 24.72 | $24.08 | 1201 |
| 2022-03-09 | 24.78 | $24.19 | 2800 |
| 2022-03-08 | 24.85 | $23.53 | 3900 |
| 2022-03-07 | 24.99 | $23.69 | 4500 |
| 2022-03-04 | 25.12 | $24.16 | 3500 |
| 2022-03-03 | 25.22 | $24.55 | 8100 |
| 2022-03-02 | 25.29 | $24.87 | 3800 |
| 2022-03-01 | 25.34 | $24.81 | 3548 |
| 2022-02-28 | 25.39 | $24.98 | 449 |
| 2022-02-25 | 25.44 | $25.24 | 1534 |
| 2022-02-24 | 25.46 | $24.83 | 1400 |
| 2022-02-23 | 25.52 | $24.94 | 4314 |
| 2022-02-22 | 25.59 | $25.09 | 1449 |
| 2022-02-18 | 25.64 | $25.32 | 238 |
| 2022-02-17 | 25.67 | $25.38 | 200 |
| 2022-02-16 | 25.70 | $25.73 | 335 |
| 2022-02-15 | 25.70 | $25.77 | 1300 |
| 2022-02-14 | 25.69 | $25.40 | 500 |
| 2022-02-11 | 25.72 | $25.37 | 1114 |
| 2022-02-10 | 25.76 | $25.64 | 3033 |
| 2022-02-09 | 25.77 | $25.91 | 1400 |
| 2022-02-08 | 25.76 | $25.63 | 800 |
| 2022-02-07 | 25.77 | $25.54 | 1300 |
| 2022-02-04 | 25.80 | $25.55 | 2200 |
| 2022-02-03 | 25.82 | $25.48 | 1300 |
| 2022-02-02 | 25.86 | $25.77 | 600 |
| 2022-02-01 | 25.87 | $25.64 | 5200 |
| 2022-01-31 | 25.89 | $25.63 | 6500 |
| 2022-01-28 | 25.92 | $25.39 | 314 |
| 2022-01-27 | 25.97 | $25.31 | 2917 |
| 2022-01-26 | 26.04 | $25.27 | 1400 |
| 2022-01-25 | 26.12 | $25.29 | 109439 |
| 2022-01-24 | 26.21 | $25.54 | 4300 |
| 2022-01-21 | 26.28 | $25.66 | 1200 |
| 2022-01-20 | 26.35 | $25.91 | 1703 |
| 2022-01-19 | 26.39 | $26.08 | 2000 |
| 2022-01-18 | 26.43 | $26.08 | 600 |
| 2022-01-14 | 26.46 | $26.33 | 2023 |
| 2022-01-13 | 26.48 | $26.29 | 1600 |
| 2022-01-12 | 26.50 | $26.58 | 6300 |
| 2022-01-11 | 26.49 | $26.51 | 2500 |
| 2022-01-10 | 26.49 | $26.28 | 3200 |
| 2022-01-07 | 26.51 | $26.51 | 2300 |
| 2022-01-06 | 26.51 | $26.38 | 6600 |
| 2022-01-05 | 26.52 | $26.51 | 6134 |
| 2022-01-04 | 26.52 | $26.68 | 3106 |
| 2022-01-03 | 26.50 | $26.67 | 1000 |
| 2021-12-31 | 26.49 | $26.56 | 600 |
| 2021-12-30 | 26.48 | $26.60 | 800 |
| 2021-12-29 | 26.47 | $26.72 | 3700 |
| 2021-12-28 | 26.44 | $26.69 | 5000 |
| 2021-12-27 | 26.41 | $26.61 | 900 |
| 2021-12-23 | 26.39 | $26.68 | 216 |
| 2021-12-22 | 26.36 | $26.64 | 900 |
| 2021-12-21 | 26.33 | $26.50 | 3643 |
| 2021-12-20 | 26.32 | $26.33 | 7030 |
| 2021-12-17 | 26.32 | $26.31 | 1200 |
| 2021-12-16 | 26.32 | $26.49 | 600 |
| 2021-12-15 | 26.30 | $26.60 | 607 |
| 2021-12-14 | 26.27 | $26.26 | 4900 |
| 2021-12-13 | 26.27 | $26.32 | 1845 |
| 2021-12-10 | 26.26 | $26.46 | 833 |
| 2021-12-09 | 26.24 | $26.39 | 902 |
| 2021-12-08 | 26.22 | $26.41 | 823 |
| 2021-12-07 | 26.21 | $26.42 | 6700 |
| 2021-12-06 | 26.18 | $26.03 | 400 |
| 2021-12-03 | 26.20 | $25.83 | 1100 |
| 2021-12-02 | 26.24 | $25.78 | 1114 |
| 2021-12-01 | 26.29 | $25.52 | 1000 |
| 2021-11-30 | 26.37 | $25.72 | 2830 |
| 2021-11-29 | 26.43 | $26.07 | 500 |
| 2021-11-26 | 26.47 | $25.90 | 400 |
| 2021-11-24 | 26.53 | $26.42 | 1206 |
| 2021-11-23 | 26.55 | $26.54 | 300 |
| 2021-11-22 | 26.55 | $26.59 | 1400 |
| 2021-11-19 | 26.54 | $26.60 | 4000 |
| 2021-11-18 | 26.53 | $26.64 | 600 |
| 2021-11-17 | 26.52 | $26.63 | 3700 |
| 2021-11-16 | 26.51 | $26.67 | 4000 |
| 2021-11-15 | 26.50 | $26.71 | 4101 |
| 2021-11-12 | 26.47 | $26.72 | 9800 |
| 2021-11-11 | 26.45 | $26.65 | 2000 |
| 2021-11-10 | 26.43 | $26.48 | 604 |
| 2021-11-09 | 26.42 | $26.56 | 3018 |
| 2021-11-08 | 26.41 | $26.59 | 3100 |
| 2021-11-05 | 26.39 | $26.62 | 7839 |
| 2021-11-04 | 26.36 | $26.76 | 10200 |
| 2021-11-03 | 26.32 | $26.72 | 3809 |
| 2021-11-02 | 26.28 | $26.52 | 2504 |
| 2021-11-01 | 26.25 | $26.45 | 2202 |
| 2021-10-29 | 26.23 | $26.31 | 503 |
| 2021-10-28 | 26.22 | $26.34 | 2315 |
| 2021-10-27 | 26.21 | $26.21 | 6133 |
| 2021-10-26 | 26.21 | $26.31 | 1303 |
| 2021-10-25 | 26.20 | $26.31 | 2300 |
| 2021-10-22 | 26.19 | $26.32 | 1500 |
| 2021-10-21 | 26.18 | $26.20 | 2625 |
| 2021-10-20 | 26.17 | $26.27 | 311 |
| 2021-10-19 | 26.16 | $26.27 | 6200 |
| 2021-10-18 | 26.15 | $26.14 | 3100 |
| 2021-10-15 | 26.15 | $26.23 | 900 |
| 2021-10-14 | 26.14 | $26.10 | 1831 |
| 2021-10-13 | 26.15 | $25.96 | 3200 |
| 2021-10-12 | 26.17 | $25.81 | 4848 |
| 2021-10-11 | 26.21 | $25.76 | 2204 |
| 2021-10-08 | 26.25 | $25.82 | 1100 |
| 2021-10-07 | 26.30 | $25.86 | 3000 |
| 2021-10-06 | 26.35 | $25.75 | 1900 |
| 2021-10-05 | 26.41 | $25.83 | 700 |
| 2021-10-04 | 26.47 | $25.62 | 646 |
| 2021-10-01 | 26.56 | $25.91 | 1631 |
| 2021-09-30 | 26.63 | $25.87 | 1900 |
| 2021-09-29 | 26.71 | $26.07 | 2912 |
| 2021-09-28 | 26.77 | $25.97 | 3241 |
| 2021-09-27 | 26.86 | $26.47 | 3112 |
| 2021-09-24 | 26.90 | $26.64 | 2100 |
| 2021-09-23 | 26.92 | $27.01 | 4400 |
| 2021-09-22 | 26.92 | $26.82 | 4000 |
| 2021-09-21 | 26.93 | $26.80 | 1113 |
| 2021-09-20 | 26.94 | $26.50 | 2200 |
| 2021-09-17 | 26.99 | $26.96 | 5733 |
| 2021-09-16 | 26.99 | $27.21 | 5900 |
| 2021-09-15 | 26.96 | $27.13 | 3201 |
| 2021-09-14 | 26.95 | $27.01 | 6100 |
| 2021-09-13 | 26.94 | $27.08 | 637 |
| 2021-09-10 | 26.93 | $26.93 | 1700 |
| 2021-09-09 | 26.93 | $27.03 | 1508 |
| 2021-09-08 | 26.91 | $27.05 | 3911 |
| 2021-09-07 | 26.90 | $27.23 | 445 |
| 2021-09-03 | 26.87 | $27.18 | 200 |
| 2021-09-02 | 26.83 | $27.08 | 2806 |
| 2021-09-01 | 26.81 | $27.03 | 3600 |
| 2021-08-31 | 26.78 | $26.85 | 1000 |
| 2021-08-30 | 26.78 | $26.94 | 1546 |
| 2021-08-27 | 26.76 | $26.88 | 4623 |
| 2021-08-26 | 26.75 | $26.78 | 2600 |
| 2021-08-25 | 26.74 | $26.86 | 1413 |
| 2021-08-24 | 26.73 | $26.93 | 1500 |
| 2021-08-23 | 26.71 | $26.97 | 1134 |
| 2021-08-20 | 26.68 | $26.86 | 418 |
| 2021-08-19 | 26.66 | $26.72 | 1000 |
| 2021-08-18 | 26.66 | $26.79 | 4500 |
| 2021-08-17 | 26.64 | $26.82 | 1300 |
| 2021-08-16 | 26.63 | $26.89 | 830 |
| 2021-08-13 | 26.60 | $26.89 | 600 |
| 2021-08-12 | 26.57 | $26.91 | 4800 |
| 2021-08-11 | 26.53 | $26.87 | 2100 |
| 2021-08-10 | 26.49 | $26.74 | 3700 |
| 2021-08-09 | 26.47 | $26.66 | 2939 |
| 2021-08-06 | 26.45 | $26.59 | 900 |
| 2021-08-05 | 26.43 | $26.63 | 1038 |
| 2021-08-04 | 26.41 | $26.56 | 4600 |
| 2021-08-03 | 26.40 | $26.61 | 600 |
| 2021-08-02 | 26.37 | $26.44 | 500 |
| 2021-07-30 | 26.37 | $26.40 | 2307 |
| 2021-07-29 | 26.36 | $26.41 | 3138 |
| 2021-07-28 | 26.36 | $26.37 | 2100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.64
2026-07-24
Close Price
$33.78
Vol: 700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.07
Average
27.40
Maximum
35.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.64 | $33.78 | 700 |
| 2026-07-23 | 33.63 | $33.62 | 907 |
| 2026-07-22 | 33.63 | $33.97 | 529 |
| 2026-07-21 | 33.61 | $33.73 | 3600 |
| 2026-07-20 | 33.61 | $33.07 | 1031 |
| 2026-07-17 | 33.68 | $33.19 | 3148 |
| 2026-07-16 | 33.75 | $33.51 | 107 |
| 2026-07-15 | 33.79 | $33.88 | 200 |
| 2026-07-14 | 33.80 | $33.78 | 100 |
| 2026-07-13 | 33.83 | $33.50 | 1232 |
| 2026-07-10 | 33.88 | $33.81 | 1300 |
| 2026-07-09 | 33.90 | $33.56 | 500 |
| 2026-07-08 | 33.94 | $33.37 | 3309 |
| 2026-07-07 | 34.00 | $33.71 | 100 |
| 2026-07-06 | 34.02 | $34.24 | 2034 |
| 2026-07-02 | 33.99 | $33.74 | 2515 |
| 2026-07-01 | 34.00 | $33.72 | 1600 |
| 2026-06-30 | 34.01 | $33.95 | 100 |
| 2026-06-29 | 33.99 | $33.69 | 2700 |
| 2026-06-26 | 34.00 | $33.44 | 5045 |
| 2026-06-25 | 34.04 | $33.65 | 200 |
| 2026-06-24 | 34.05 | $33.94 | 127 |
| 2026-06-23 | 34.03 | $34.10 | 900 |
| 2026-06-22 | 34.00 | $34.83 | 2020 |
| 2026-06-18 | 33.89 | $34.97 | 2700 |
| 2026-06-17 | 33.77 | $34.85 | 14929 |
| 2026-06-16 | 33.65 | $34.79 | 7900 |
| 2026-06-15 | 33.53 | $34.57 | 800 |
| 2026-06-12 | 33.43 | $34.26 | 920 |
| 2026-06-11 | 33.35 | $33.99 | 3100 |
| 2026-06-10 | 33.30 | $33.00 | 200 |
| 2026-06-09 | 33.35 | $33.13 | 1600 |
| 2026-06-08 | 33.39 | $32.96 | 5500 |
| 2026-06-05 | 33.44 | $32.83 | 134 |
| 2026-06-04 | 33.52 | $33.33 | 3401 |
| 2026-06-03 | 33.55 | $33.05 | 4713 |
| 2026-06-02 | 33.60 | $33.28 | 400 |
| 2026-06-01 | 33.64 | $33.27 | 1346 |
| 2026-05-29 | 33.68 | $33.45 | 3100 |
| 2026-05-28 | 33.71 | $33.45 | 441 |
| 2026-05-27 | 33.73 | $33.69 | 600 |
| 2026-05-26 | 33.73 | $33.77 | 1028 |
| 2026-05-22 | 33.73 | $33.64 | 427 |
| 2026-05-21 | 33.74 | $33.94 | 207 |
| 2026-05-20 | 33.72 | $33.97 | 1400 |
| 2026-05-19 | 33.69 | $33.68 | 1400 |
| 2026-05-18 | 33.70 | $33.77 | 1000 |
| 2026-05-15 | 33.70 | $33.34 | 16910 |
| 2026-05-14 | 33.75 | $33.66 | 500 |
| 2026-05-13 | 33.77 | $33.78 | 2142 |
| 2026-05-12 | 33.78 | $33.78 | 1400 |
| 2026-05-11 | 33.80 | $33.70 | 548 |
| 2026-05-08 | 33.83 | $33.74 | 441 |
| 2026-05-07 | 33.86 | $33.67 | 100 |
| 2026-05-06 | 33.90 | $34.16 | 2800 |
| 2026-05-05 | 33.89 | $33.68 | 100 |
| 2026-05-04 | 33.93 | $33.37 | 200 |
| 2026-05-01 | 34.01 | $33.71 | 1000 |
| 2026-04-30 | 34.06 | $33.71 | 100 |
| 2026-04-29 | 34.10 | $33.39 | 900 |
| 2026-04-28 | 34.18 | $33.70 | 2600 |
| 2026-04-27 | 34.23 | $33.75 | 1205 |
| 2026-04-24 | 34.26 | $34.01 | 1600 |
| 2026-04-23 | 34.26 | $33.89 | 17304 |
| 2026-04-22 | 34.28 | $34.10 | 1300 |
| 2026-04-21 | 34.26 | $33.99 | 721 |
| 2026-04-20 | 34.25 | $34.55 | 800 |
| 2026-04-17 | 34.18 | $34.67 | 100 |
| 2026-04-16 | 34.09 | $34.40 | 1800 |
| 2026-04-15 | 34.03 | $34.46 | 400 |
| 2026-04-14 | 33.95 | $34.53 | 735 |
| 2026-04-13 | 33.86 | $34.55 | 1200 |
| 2026-04-10 | 33.77 | $34.43 | 6600 |
| 2026-04-09 | 33.68 | $34.57 | 736 |
| 2026-04-08 | 33.58 | $34.66 | 547 |
| 2026-04-07 | 33.47 | $34.07 | 901 |
| 2026-04-06 | 33.41 | $34.21 | 1000 |
| 2026-04-02 | 33.33 | $34.04 | 1307 |
| 2026-04-01 | 33.27 | $33.99 | 2700 |
| 2026-03-31 | 33.22 | $33.69 | 7137 |
| 2026-03-30 | 33.20 | $32.89 | 2831 |
| 2026-03-27 | 33.27 | $32.57 | 8237 |
| 2026-03-26 | 33.39 | $32.68 | 1700 |
| 2026-03-25 | 33.51 | $33.25 | 4300 |
| 2026-03-24 | 33.58 | $32.88 | 245 |
| 2026-03-23 | 33.70 | $32.90 | 13900 |
| 2026-03-20 | 33.83 | $32.58 | 3231 |
| 2026-03-19 | 34.01 | $33.41 | 2300 |
| 2026-03-18 | 34.11 | $33.47 | 5000 |
| 2026-03-17 | 34.22 | $33.98 | 1826 |
| 2026-03-16 | 34.28 | $33.82 | 1800 |
| 2026-03-13 | 34.37 | $33.27 | 2700 |
| 2026-03-12 | 34.51 | $33.48 | 1100 |
| 2026-03-11 | 34.65 | $33.82 | 900 |
| 2026-03-10 | 34.75 | $33.90 | 1609 |
| 2026-03-09 | 34.85 | $34.03 | 5814 |
| 2026-03-06 | 34.95 | $33.86 | 3925 |
| 2026-03-05 | 35.06 | $34.09 | 20031 |
| 2026-03-04 | 35.14 | $34.69 | 7029 |
| 2026-03-03 | 35.17 | $34.43 | 5434 |
| 2026-03-02 | 35.22 | $35.17 | 2024 |
| 2026-02-27 | 35.19 | $35.70 | 1500 |
| 2026-02-26 | 35.11 | $35.64 | 4300 |
| 2026-02-25 | 35.01 | $35.68 | 2100 |
| 2026-02-24 | 34.91 | $35.38 | 3700 |
| 2026-02-23 | 34.82 | $35.28 | 6800 |
| 2026-02-20 | 34.73 | $35.29 | 3900 |
| 2026-02-19 | 34.63 | $35.05 | 1820 |
| 2026-02-18 | 34.54 | $35.06 | 900 |
| 2026-02-17 | 34.44 | $35.20 | 2900 |
| 2026-02-13 | 34.32 | $35.10 | 3329 |
| 2026-02-12 | 34.20 | $35.05 | 1425 |
| 2026-02-11 | 34.08 | $35.10 | 900 |
| 2026-02-10 | 33.94 | $34.85 | 3943 |
| 2026-02-09 | 33.81 | $34.84 | 434 |
| 2026-02-06 | 33.68 | $34.61 | 2000 |
| 2026-02-05 | 33.57 | $34.02 | 5100 |
| 2026-02-04 | 33.50 | $34.25 | 1133 |
| 2026-02-03 | 33.41 | $33.95 | 1300 |
| 2026-02-02 | 33.34 | $33.85 | 5400 |
| 2026-01-30 | 33.28 | $33.63 | 3700 |
| 2026-01-29 | 33.23 | $33.74 | 17221 |
| 2026-01-28 | 33.17 | $33.42 | 601 |
| 2026-01-27 | 33.14 | $33.36 | 2109 |
| 2026-01-26 | 33.11 | $33.32 | 1600 |
| 2026-01-23 | 33.08 | $33.16 | 4400 |
| 2026-01-22 | 33.06 | $33.19 | 1619 |
| 2026-01-21 | 33.04 | $33.15 | 400 |
| 2026-01-20 | 33.02 | $32.85 | 647 |
| 2026-01-16 | 33.04 | $33.11 | 423 |
| 2026-01-15 | 33.02 | $33.12 | 1800 |
| 2026-01-14 | 33.00 | $33.16 | 1200 |
| 2026-01-13 | 32.97 | $33.05 | 3100 |
| 2026-01-12 | 32.95 | $33.32 | 1244 |
| 2026-01-09 | 32.90 | $33.24 | 513 |
| 2026-01-08 | 32.86 | $33.15 | 1200 |
| 2026-01-07 | 32.81 | $32.97 | 500 |
| 2026-01-06 | 32.79 | $33.03 | 1110 |
| 2026-01-05 | 32.75 | $32.98 | 1540 |
| 2026-01-02 | 32.71 | $32.84 | 934 |
| 2025-12-31 | 32.69 | $32.54 | 13222 |
| 2025-12-30 | 32.69 | $32.87 | 2738 |
| 2025-12-29 | 32.66 | $32.74 | 1800 |
| 2025-12-26 | 32.64 | $32.81 | 800 |
| 2025-12-24 | 32.62 | $32.90 | 600 |
| 2025-12-23 | 32.58 | $32.92 | 21029 |
| 2025-12-22 | 32.53 | $32.83 | 8800 |
| 2025-12-19 | 32.50 | $32.92 | 13014 |
| 2025-12-18 | 32.44 | $32.80 | 5500 |
| 2025-12-17 | 32.40 | $32.43 | 13539 |
| 2025-12-16 | 32.38 | $32.54 | 22600 |
| 2025-12-15 | 32.36 | $32.68 | 10740 |
| 2025-12-12 | 32.32 | $32.36 | 1100 |
| 2025-12-11 | 32.31 | $32.52 | 10000 |
| 2025-12-10 | 32.28 | $32.41 | 2000 |
| 2025-12-09 | 32.27 | $32.24 | 6200 |
| 2025-12-08 | 32.27 | $32.16 | 939 |
| 2025-12-05 | 32.28 | $32.24 | 7918 |
| 2025-12-04 | 32.29 | $32.30 | 5300 |
| 2025-12-03 | 32.28 | $32.37 | 3227 |
| 2025-12-02 | 32.27 | $32.44 | 2123 |
| 2025-12-01 | 32.25 | $32.38 | 2044 |
| 2025-11-28 | 32.23 | $32.57 | 23138 |
| 2025-11-26 | 32.19 | $32.62 | 29600 |
| 2025-11-25 | 32.14 | $32.39 | 1100 |
| 2025-11-24 | 32.11 | $32.10 | 2710 |
| 2025-11-21 | 32.12 | $32.11 | 2900 |
| 2025-11-20 | 32.12 | $31.52 | 1800 |
| 2025-11-19 | 32.18 | $31.88 | 200 |
| 2025-11-18 | 32.20 | $31.86 | 2736 |
| 2025-11-17 | 32.23 | $32.10 | 5500 |
| 2025-11-14 | 32.24 | $32.40 | 7046 |
| 2025-11-13 | 32.21 | $32.40 | 1906 |
| 2025-11-12 | 32.19 | $32.79 | 108 |
| 2025-11-11 | 32.12 | $32.62 | 200 |
| 2025-11-10 | 32.06 | $32.46 | 8400 |
| 2025-11-07 | 32.02 | $32.15 | 1004 |
| 2025-11-06 | 32.00 | $32.00 | 21700 |
| 2025-11-05 | 31.99 | $32.05 | 13136 |
| 2025-11-04 | 31.98 | $31.76 | 3800 |
| 2025-11-03 | 31.99 | $31.91 | 6433 |
| 2025-10-31 | 31.99 | $31.89 | 2606 |
| 2025-10-30 | 32.00 | $31.94 | 8213 |
| 2025-10-29 | 31.99 | $31.98 | 3413 |
| 2025-10-28 | 31.99 | $32.29 | 4200 |
| 2025-10-27 | 31.95 | $32.24 | 422 |
| 2025-10-24 | 31.92 | $32.18 | 4315 |
| 2025-10-23 | 31.88 | $32.18 | 5000 |
| 2025-10-22 | 31.85 | $31.94 | 2846 |
| 2025-10-21 | 31.84 | $31.97 | 1500 |
| 2025-10-20 | 31.82 | $32.14 | 1500 |
| 2025-10-17 | 31.79 | $32.03 | 400 |
| 2025-10-16 | 31.77 | $31.82 | 2210 |
| 2025-10-15 | 31.76 | $31.79 | 400 |
| 2025-10-14 | 31.77 | $31.81 | 1700 |
| 2025-10-13 | 31.77 | $31.54 | 600 |
| 2025-10-10 | 31.80 | $31.41 | 5200 |
| 2025-10-09 | 31.85 | $31.72 | 1700 |
| 2025-10-08 | 31.87 | $31.86 | 5018 |
| 2025-10-07 | 31.88 | $31.79 | 3000 |
| 2025-10-06 | 31.90 | $31.95 | 1800 |
| 2025-10-03 | 31.91 | $31.90 | 2119 |
| 2025-10-02 | 31.92 | $31.78 | 5900 |
| 2025-10-01 | 31.94 | $31.97 | 1100 |
| 2025-09-30 | 31.95 | $31.89 | 1724 |
| 2025-09-29 | 31.96 | $31.75 | 3637 |
| 2025-09-26 | 31.98 | $31.79 | 4700 |
| 2025-09-25 | 32.00 | $31.44 | 100 |
| 2025-09-24 | 32.06 | $31.87 | 6800 |
| 2025-09-23 | 32.08 | $31.84 | 837 |
| 2025-09-22 | 32.10 | $31.92 | 2700 |
| 2025-09-19 | 32.12 | $31.96 | 1212 |
| 2025-09-18 | 32.13 | $32.03 | 1603 |
| 2025-09-17 | 32.15 | $32.06 | 2000 |
| 2025-09-16 | 32.16 | $32.16 | 9234 |
| 2025-09-15 | 32.16 | $32.38 | 1233 |
| 2025-09-12 | 32.13 | $32.35 | 1221 |
| 2025-09-11 | 32.11 | $32.46 | 800 |
| 2025-09-10 | 32.08 | $32.18 | 742 |
| 2025-09-09 | 32.08 | $32.23 | 2906 |
| 2025-09-08 | 32.06 | $32.25 | 12040 |
| 2025-09-05 | 32.05 | $32.02 | 3900 |
| 2025-09-04 | 32.05 | $31.96 | 6500 |
| 2025-09-03 | 32.06 | $31.70 | 2000 |
| 2025-09-02 | 32.09 | $31.66 | 921 |
| 2025-08-29 | 32.12 | $31.82 | 9400 |
| 2025-08-28 | 32.14 | $31.98 | 3700 |
| 2025-08-27 | 32.14 | $32.02 | 1034 |
| 2025-08-26 | 32.12 | $32.09 | 4736 |
| 2025-08-25 | 32.10 | $32.21 | 4100 |
| 2025-08-22 | 32.06 | $32.68 | 800 |
| 2025-08-21 | 31.97 | $32.40 | 1220 |
| 2025-08-20 | 31.91 | $32.51 | 7341 |
| 2025-08-19 | 31.83 | $32.23 | 4945 |
| 2025-08-18 | 31.78 | $32.17 | 1400 |
| 2025-08-15 | 31.73 | $32.18 | 1213 |
| 2025-08-14 | 31.67 | $32.14 | 1200 |
| 2025-08-13 | 31.61 | $32.17 | 4041 |
| 2025-08-12 | 31.54 | $31.96 | 2600 |
| 2025-08-11 | 31.49 | $31.73 | 3000 |
| 2025-08-08 | 31.45 | $31.77 | 126 |
| 2025-08-07 | 31.41 | $31.74 | 2500 |
| 2025-08-06 | 31.37 | $31.62 | 6238 |
| 2025-08-05 | 31.34 | $31.51 | 4100 |
| 2025-08-04 | 31.33 | $31.48 | 1010 |
| 2025-08-01 | 31.31 | $31.07 | 500 |
| 2025-07-31 | 31.33 | $31.01 | 800 |
| 2025-07-30 | 31.36 | $31.13 | 100 |
| 2025-07-29 | 31.38 | $31.36 | 348 |
| 2025-07-28 | 31.38 | $31.28 | 600 |
| 2025-07-25 | 31.39 | $31.74 | 13302 |
| 2025-07-24 | 31.35 | $31.72 | 903 |
| 2025-07-23 | 31.31 | $31.88 | 2000 |
| 2025-07-22 | 31.26 | $31.50 | 2645 |
| 2025-07-21 | 31.24 | $31.31 | 100 |
| 2025-07-18 | 31.23 | $31.13 | 2112 |
| 2025-07-17 | 31.25 | $31.17 | 4630 |
| 2025-07-16 | 31.26 | $31.08 | 800 |
| 2025-07-15 | 31.29 | $30.86 | 9900 |
| 2025-07-14 | 31.33 | $31.18 | 1300 |
| 2025-07-11 | 31.36 | $31.10 | 4000 |
| 2025-07-10 | 31.39 | $31.40 | 1200 |
| 2025-07-09 | 31.39 | $31.51 | 2600 |
| 2025-07-08 | 31.39 | $31.35 | 3100 |
| 2025-07-07 | 31.40 | $31.21 | 3500 |
| 2025-07-03 | 31.43 | $31.42 | 500 |
| 2025-07-02 | 31.44 | $31.42 | 1000 |
| 2025-07-01 | 31.45 | $31.45 | 2612 |
| 2025-06-30 | 31.46 | $31.41 | 2000 |
| 2025-06-27 | 31.47 | $31.37 | 4411 |
| 2025-06-26 | 31.49 | $31.23 | 2228 |
| 2025-06-25 | 31.52 | $30.97 | 1500 |
| 2025-06-24 | 31.58 | $31.65 | 8825 |
| 2025-06-23 | 31.58 | $31.46 | 5800 |
| 2025-06-20 | 31.59 | $31.21 | 5608 |
| 2025-06-18 | 31.62 | $31.46 | 1500 |
| 2025-06-17 | 31.64 | $31.36 | 6429 |
| 2025-06-16 | 31.66 | $31.72 | 513 |
| 2025-06-13 | 31.65 | $31.60 | 16400 |
| 2025-06-12 | 31.64 | $31.90 | 8800 |
| 2025-06-11 | 31.60 | $31.64 | 20120 |
| 2025-06-10 | 31.57 | $31.68 | 8140 |
| 2025-06-09 | 31.54 | $31.67 | 5746 |
| 2025-06-06 | 31.51 | $31.77 | 9010 |
| 2025-06-05 | 31.46 | $31.64 | 7600 |
| 2025-06-04 | 31.42 | $31.66 | 5442 |
| 2025-06-03 | 31.37 | $31.63 | 12800 |
| 2025-06-02 | 31.33 | $31.86 | 8300 |
| 2025-05-30 | 31.26 | $31.53 | 6900 |
| 2025-05-29 | 31.21 | $31.48 | 11348 |
| 2025-05-28 | 31.17 | $31.44 | 7018 |
| 2025-05-27 | 31.13 | $31.75 | 7100 |
| 2025-05-23 | 31.05 | $31.48 | 2200 |
| 2025-05-22 | 30.98 | $31.37 | 6600 |
| 2025-05-21 | 30.93 | $31.37 | 9017 |
| 2025-05-20 | 30.86 | $31.51 | 5739 |
| 2025-05-19 | 30.78 | $31.27 | 7200 |
| 2025-05-16 | 30.71 | $30.98 | 3000 |
| 2025-05-15 | 30.66 | $30.80 | 10500 |
| 2025-05-14 | 30.63 | $30.41 | 2111 |
| 2025-05-13 | 30.62 | $30.57 | 11518 |
| 2025-05-12 | 30.59 | $30.71 | 3400 |
| 2025-05-09 | 30.55 | $30.91 | 9500 |
| 2025-05-08 | 30.47 | $30.83 | 31610 |
| 2025-05-07 | 30.38 | $31.03 | 3800 |
| 2025-05-06 | 30.26 | $31.05 | 2519 |
| 2025-05-05 | 30.12 | $30.97 | 1700 |
| 2025-05-02 | 29.98 | $30.88 | 5600 |
| 2025-05-01 | 29.83 | $30.50 | 4700 |
| 2025-04-30 | 29.71 | $30.61 | 2616 |
| 2025-04-29 | 29.58 | $30.44 | 4326 |
| 2025-04-28 | 29.46 | $30.33 | 6300 |
| 2025-04-25 | 29.34 | $30.10 | 2300 |
| 2025-04-24 | 29.24 | $30.14 | 3900 |
| 2025-04-23 | 29.14 | $29.99 | 3000 |
| 2025-04-22 | 29.04 | $30.12 | 2400 |
| 2025-04-21 | 28.93 | $29.57 | 241 |
| 2025-04-17 | 28.87 | $29.65 | 3100 |
| 2025-04-16 | 28.79 | $29.44 | 5217 |
| 2025-04-15 | 28.74 | $29.33 | 4000 |
| 2025-04-14 | 28.70 | $29.11 | 4648 |
| 2025-04-11 | 28.67 | $28.86 | 9800 |
| 2025-04-10 | 28.68 | $28.46 | 32243 |
| 2025-04-09 | 28.72 | $28.82 | 16100 |
| 2025-04-08 | 28.73 | $27.11 | 15700 |
| 2025-04-07 | 28.90 | $27.28 | 11387 |
| 2025-04-04 | 29.07 | $27.77 | 16600 |
| 2025-04-03 | 29.20 | $29.26 | 27439 |
| 2025-04-02 | 29.19 | $29.26 | 6202 |
| 2025-04-01 | 29.17 | $29.25 | 2100 |
| 2025-03-31 | 29.15 | $29.21 | 6139 |
| 2025-03-28 | 29.14 | $29.27 | 13415 |
| 2025-03-27 | 29.11 | $29.38 | 2629 |
| 2025-03-26 | 29.07 | $29.12 | 500 |
| 2025-03-25 | 29.05 | $29.39 | 1400 |
| 2025-03-24 | 29.00 | $29.22 | 6600 |
| 2025-03-21 | 28.96 | $29.11 | 3403 |
| 2025-03-20 | 28.93 | $29.18 | 5748 |
| 2025-03-19 | 28.89 | $29.27 | 1528 |
| 2025-03-18 | 28.83 | $29.15 | 500 |
| 2025-03-17 | 28.78 | $29.19 | 3900 |
| 2025-03-14 | 28.72 | $29.01 | 2400 |
| 2025-03-13 | 28.67 | $28.71 | 1009 |
| 2025-03-12 | 28.66 | $28.78 | 600 |
| 2025-03-11 | 28.63 | $28.70 | 1500 |
| 2025-03-10 | 28.60 | $28.84 | 2900 |
| 2025-03-07 | 28.56 | $29.12 | 6630 |
| 2025-03-06 | 28.49 | $28.80 | 6533 |
| 2025-03-05 | 28.44 | $29.05 | 9100 |
| 2025-03-04 | 28.36 | $28.79 | 2600 |
| 2025-03-03 | 28.31 | $28.71 | 300 |
| 2025-02-28 | 28.25 | $28.56 | 1900 |
| 2025-02-27 | 28.21 | $28.41 | 1149 |
| 2025-02-26 | 28.18 | $28.47 | 2729 |
| 2025-02-25 | 28.14 | $28.44 | 223 |
| 2025-02-24 | 28.10 | $28.18 | 3403 |
| 2025-02-21 | 28.07 | $28.02 | 4109 |
| 2025-02-20 | 28.07 | $28.09 | 600 |
| 2025-02-19 | 28.05 | $28.19 | 2731 |
| 2025-02-18 | 28.02 | $28.34 | 1700 |
| 2025-02-14 | 27.96 | $28.20 | 1601 |
| 2025-02-13 | 27.92 | $28.29 | 3800 |
| 2025-02-12 | 27.86 | $28.29 | 1029 |
| 2025-02-11 | 27.79 | $28.17 | 407 |
| 2025-02-10 | 27.73 | $28.05 | 1232 |
| 2025-02-07 | 27.68 | $27.88 | 2229 |
| 2025-02-06 | 27.63 | $27.99 | 1603 |
| 2025-02-05 | 27.57 | $27.94 | 800 |
| 2025-02-04 | 27.51 | $27.77 | 3613 |
| 2025-02-03 | 27.47 | $27.68 | 1600 |
| 2025-01-31 | 27.43 | $27.84 | 1102 |
| 2025-01-30 | 27.36 | $27.98 | 6502 |
| 2025-01-29 | 27.29 | $27.77 | 2431 |
| 2025-01-28 | 27.22 | $27.78 | 1200 |
| 2025-01-27 | 27.15 | $27.59 | 3248 |
| 2025-01-24 | 27.10 | $27.39 | 1800 |
| 2025-01-23 | 27.07 | $27.43 | 3911 |
| 2025-01-22 | 27.03 | $27.29 | 2200 |
| 2025-01-21 | 27.00 | $27.39 | 10933 |
| 2025-01-17 | 26.96 | $27.20 | 3800 |
| 2025-01-16 | 26.94 | $26.98 | 4000 |
| 2025-01-15 | 26.94 | $27.01 | 1700 |
| 2025-01-14 | 26.94 | $26.81 | 20200 |
| 2025-01-13 | 26.96 | $26.76 | 3417 |
| 2025-01-10 | 26.99 | $26.76 | 4500 |
| 2025-01-08 | 27.03 | $27.02 | 3100 |
| 2025-01-07 | 27.04 | $26.95 | 7200 |
| 2025-01-06 | 27.06 | $27.00 | 3611 |
| 2025-01-03 | 27.09 | $26.99 | 2300 |
| 2025-01-02 | 27.11 | $26.89 | 2013 |
| 2024-12-31 | 27.15 | $26.92 | 1800 |
| 2024-12-30 | 27.18 | $26.90 | 1100 |
| 2024-12-27 | 27.22 | $27.00 | 2120 |
| 2024-12-26 | 27.26 | $27.08 | 1100 |
| 2024-12-24 | 27.28 | $27.19 | 117 |
| 2024-12-23 | 27.29 | $27.09 | 900 |
| 2024-12-20 | 27.32 | $26.91 | 3015 |
| 2024-12-19 | 27.36 | $27.00 | 2300 |
| 2024-12-18 | 27.39 | $26.94 | 800 |
| 2024-12-17 | 27.43 | $27.30 | 1200 |
| 2024-12-16 | 27.43 | $27.36 | 1601 |
| 2024-12-13 | 27.43 | $27.47 | 2500 |
| 2024-12-12 | 27.41 | $27.45 | 3300 |
| 2024-12-11 | 27.39 | $27.58 | 1800 |
| 2024-12-10 | 27.35 | $27.48 | 2000 |
| 2024-12-09 | 27.33 | $27.57 | 3200 |
| 2024-12-06 | 27.29 | $27.59 | 1137 |
| 2024-12-05 | 27.25 | $27.66 | 2249 |
| 2024-12-04 | 27.21 | $27.57 | 1617 |
| 2024-12-03 | 27.17 | $27.55 | 1100 |
| 2024-12-02 | 27.13 | $27.41 | 3800 |
| 2024-11-29 | 27.10 | $27.39 | 2544 |
| 2024-11-27 | 27.08 | $27.15 | 705 |
| 2024-11-26 | 27.08 | $27.06 | 5100 |
| 2024-11-25 | 27.09 | $27.14 | 8222 |
| 2024-11-22 | 27.09 | $27.14 | 2307 |
| 2024-11-21 | 27.10 | $27.00 | 2720 |
| 2024-11-20 | 27.12 | $26.97 | 1923 |
| 2024-11-19 | 27.14 | $26.95 | 1104 |
| 2024-11-18 | 27.17 | $26.99 | 100 |
| 2024-11-15 | 27.20 | $26.90 | 2300 |
| 2024-11-14 | 27.25 | $26.92 | 400 |
| 2024-11-13 | 27.30 | $26.89 | 1600 |
| 2024-11-12 | 27.35 | $26.96 | 239 |
| 2024-11-11 | 27.40 | $27.34 | 6200 |
| 2024-11-08 | 27.42 | $27.29 | 1806 |
| 2024-11-07 | 27.45 | $27.52 | 614 |
| 2024-11-06 | 27.46 | $27.24 | 1100 |
| 2024-11-05 | 27.49 | $27.49 | 1603 |
| 2024-11-04 | 27.51 | $27.28 | 6027 |
| 2024-11-01 | 27.54 | $27.25 | 731 |
| 2024-10-31 | 27.59 | $27.11 | 1900 |
| 2024-10-30 | 27.64 | $27.28 | 2815 |
| 2024-10-29 | 27.69 | $27.39 | 2613 |
| 2024-10-28 | 27.72 | $27.65 | 2900 |
| 2024-10-25 | 27.74 | $27.41 | 3123 |
| 2024-10-24 | 27.78 | $27.53 | 1200 |
| 2024-10-23 | 27.82 | $27.44 | 800 |
| 2024-10-22 | 27.86 | $27.61 | 600 |
| 2024-10-21 | 27.89 | $27.73 | 2411 |
| 2024-10-18 | 27.92 | $28.03 | 1500 |
| 2024-10-17 | 27.92 | $27.92 | 300 |
| 2024-10-16 | 27.93 | $27.92 | 10300 |
| 2024-10-15 | 27.94 | $27.83 | 1800 |
| 2024-10-14 | 27.96 | $28.00 | 3100 |
| 2024-10-11 | 27.97 | $27.91 | 2500 |
| 2024-10-10 | 27.99 | $27.85 | 100 |
| 2024-10-09 | 28.01 | $27.86 | 2700 |
| 2024-10-08 | 28.04 | $27.75 | 400 |
| 2024-10-07 | 28.08 | $27.66 | 6726 |
| 2024-10-04 | 28.12 | $27.86 | 1600 |
| 2024-10-03 | 28.15 | $27.67 | 2600 |
| 2024-10-02 | 28.20 | $27.89 | 2600 |
| 2024-10-01 | 28.22 | $28.04 | 4100 |
| 2024-09-30 | 28.23 | $28.21 | 2100 |
| 2024-09-27 | 28.23 | $28.26 | 7500 |
| 2024-09-26 | 28.22 | $28.36 | 9500 |
| 2024-09-25 | 28.20 | $28.03 | 3800 |
| 2024-09-24 | 28.21 | $28.43 | 3539 |
| 2024-09-23 | 28.18 | $28.39 | 1733 |
| 2024-09-20 | 28.16 | $28.25 | 1304 |
| 2024-09-19 | 28.14 | $28.46 | 8022 |
| 2024-09-18 | 28.10 | $28.20 | 4600 |
| 2024-09-17 | 28.08 | $28.29 | 400 |
| 2024-09-16 | 28.05 | $28.42 | 1022 |
| 2024-09-13 | 28.00 | $28.18 | 2200 |
| 2024-09-12 | 27.97 | $28.11 | 500 |
| 2024-09-11 | 27.94 | $27.94 | 5931 |
| 2024-09-10 | 27.92 | $27.93 | 1549 |
| 2024-09-09 | 27.89 | $28.06 | 909 |
| 2024-09-06 | 27.84 | $27.73 | 3514 |
| 2024-09-05 | 27.82 | $28.11 | 2218 |
| 2024-09-04 | 27.75 | $28.03 | 148 |
| 2024-09-03 | 27.68 | $27.91 | 1500 |
| 2024-08-30 | 27.61 | $28.22 | 2400 |
| 2024-08-29 | 27.51 | $28.14 | 3000 |
| 2024-08-28 | 27.40 | $28.03 | 6938 |
| 2024-08-27 | 27.30 | $28.11 | 21937 |
| 2024-08-26 | 27.19 | $27.99 | 833 |
| 2024-08-23 | 27.08 | $28.08 | 5114 |
| 2024-08-22 | 26.96 | $27.59 | 4600 |
| 2024-08-21 | 26.88 | $27.66 | 6400 |
| 2024-08-20 | 26.79 | $27.44 | 10600 |
| 2024-08-19 | 26.72 | $27.50 | 7900 |
| 2024-08-16 | 26.64 | $27.27 | 2021 |
| 2024-08-15 | 26.58 | $27.14 | 8605 |
| 2024-08-14 | 26.54 | $26.92 | 16800 |
| 2024-08-13 | 26.51 | $26.76 | 14600 |
| 2024-08-12 | 26.50 | $26.41 | 6237 |
| 2024-08-09 | 26.53 | $26.42 | 9900 |
| 2024-08-08 | 26.55 | $26.33 | 13700 |
| 2024-08-07 | 26.59 | $25.92 | 23200 |
| 2024-08-06 | 26.67 | $25.83 | 2100 |
| 2024-08-05 | 26.76 | $26.00 | 3900 |
| 2024-08-02 | 26.84 | $26.45 | 2400 |
| 2024-08-01 | 26.88 | $26.57 | 3000 |
| 2024-07-31 | 26.90 | $27.17 | 2700 |
| 2024-07-30 | 26.86 | $26.97 | 5012 |
| 2024-07-29 | 26.84 | $26.89 | 23242 |
| 2024-07-26 | 26.82 | $26.97 | 15042 |
| 2024-07-25 | 26.79 | $26.70 | 53600 |
| 2024-07-24 | 26.78 | $26.69 | 7600 |
| 2024-07-23 | 26.77 | $26.96 | 28001 |
| 2024-07-22 | 26.74 | $27.08 | 1600 |
| 2024-07-19 | 26.69 | $26.87 | 2920 |
| 2024-07-18 | 26.66 | $26.93 | 3717 |
| 2024-07-17 | 26.62 | $27.02 | 7100 |
| 2024-07-16 | 26.57 | $26.93 | 7803 |
| 2024-07-15 | 26.53 | $26.85 | 27336 |
| 2024-07-12 | 26.49 | $27.01 | 6100 |
| 2024-07-11 | 26.44 | $26.82 | 22409 |
| 2024-07-10 | 26.40 | $26.61 | 18845 |
| 2024-07-09 | 26.39 | $26.37 | 10000 |
| 2024-07-08 | 26.40 | $26.46 | 9413 |
| 2024-07-05 | 26.41 | $26.54 | 14900 |
| 2024-07-03 | 26.41 | $26.40 | 13833 |
| 2024-07-02 | 26.42 | $26.20 | 39719 |
| 2024-07-01 | 26.46 | $26.24 | 54900 |
| 2024-06-28 | 26.50 | $26.13 | 86022 |
| 2024-06-27 | 26.56 | $26.16 | 5602 |
| 2024-06-26 | 26.61 | $26.15 | 5400 |
| 2024-06-25 | 26.67 | $26.31 | 10044 |
| 2024-06-24 | 26.71 | $26.74 | 3700 |
| 2024-06-21 | 26.72 | $26.55 | 6213 |
| 2024-06-20 | 26.74 | $26.63 | 8515 |
| 2024-06-18 | 26.76 | $26.54 | 6000 |
| 2024-06-17 | 26.79 | $26.46 | 2619 |
| 2024-06-14 | 26.83 | $26.34 | 5839 |
| 2024-06-13 | 26.88 | $26.52 | 2207 |
| 2024-06-12 | 26.92 | $26.83 | 405 |
| 2024-06-11 | 26.93 | $26.74 | 6241 |
| 2024-06-10 | 26.95 | $27.01 | 3400 |
| 2024-06-07 | 26.94 | $26.98 | 2900 |
| 2024-06-06 | 26.94 | $27.10 | 2637 |
| 2024-06-05 | 26.92 | $27.08 | 1001 |
| 2024-06-04 | 26.90 | $26.95 | 9100 |
| 2024-06-03 | 26.90 | $26.98 | 10527 |
| 2024-05-31 | 26.88 | $27.05 | 1003 |
| 2024-05-30 | 26.86 | $26.77 | 6800 |
| 2024-05-29 | 26.86 | $26.58 | 14000 |
| 2024-05-28 | 26.87 | $26.85 | 6300 |
| 2024-05-24 | 26.86 | $26.89 | 2714 |
| 2024-05-23 | 26.84 | $26.76 | 8900 |
| 2024-05-22 | 26.83 | $26.88 | 9033 |
| 2024-05-21 | 26.81 | $27.04 | 3300 |
| 2024-05-20 | 26.76 | $27.07 | 5005 |
| 2024-05-17 | 26.71 | $27.04 | 2500 |
| 2024-05-16 | 26.66 | $26.95 | 400 |
| 2024-05-15 | 26.61 | $27.00 | 8144 |
| 2024-05-14 | 26.55 | $27.02 | 11109 |
| 2024-05-13 | 26.48 | $26.92 | 10340 |
| 2024-05-10 | 26.42 | $26.90 | 11819 |
| 2024-05-09 | 26.35 | $26.84 | 14617 |
| 2024-05-08 | 26.29 | $26.71 | 10432 |
| 2024-05-07 | 26.24 | $26.64 | 3000 |
| 2024-05-06 | 26.19 | $26.54 | 19600 |
| 2024-05-03 | 26.15 | $26.33 | 14647 |
| 2024-05-02 | 26.13 | $26.18 | 1742 |
| 2024-05-01 | 26.12 | $26.07 | 44100 |
| 2024-04-30 | 26.13 | $26.19 | 16100 |
| 2024-04-29 | 26.12 | $26.35 | 94700 |
| 2024-04-26 | 26.10 | $26.28 | 81001 |
| 2024-04-25 | 26.09 | $26.14 | 2800 |
| 2024-04-24 | 26.09 | $26.29 | 14348 |
| 2024-04-23 | 26.08 | $26.41 | 6500 |
| 2024-04-22 | 26.06 | $26.25 | 3000 |
| 2024-04-19 | 26.05 | $25.85 | 34900 |
| 2024-04-18 | 26.09 | $25.71 | 3400 |
| 2024-04-17 | 26.14 | $25.74 | 4637 |
| 2024-04-16 | 26.19 | $25.76 | 700 |
| 2024-04-15 | 26.24 | $25.94 | 13423 |
| 2024-04-12 | 26.27 | $26.02 | 436 |
| 2024-04-11 | 26.30 | $26.19 | 6230 |
| 2024-04-10 | 26.31 | $26.11 | 742 |
| 2024-04-09 | 26.32 | $26.21 | 12728 |
| 2024-04-08 | 26.33 | $26.30 | 4305 |
| 2024-04-05 | 26.32 | $26.25 | 7400 |
| 2024-04-04 | 26.32 | $26.18 | 2207 |
| 2024-04-03 | 26.32 | $26.39 | 1800 |
| 2024-04-02 | 26.30 | $26.32 | 1038 |
| 2024-04-01 | 26.28 | $26.50 | 9139 |
| 2024-03-28 | 26.24 | $26.54 | 3700 |
| 2024-03-27 | 26.20 | $26.55 | 5325 |
| 2024-03-26 | 26.14 | $26.37 | 3000 |
| 2024-03-25 | 26.10 | $26.30 | 2247 |
| 2024-03-22 | 26.07 | $26.38 | 943 |
| 2024-03-21 | 26.02 | $26.42 | 1636 |
| 2024-03-20 | 25.96 | $26.40 | 3648 |
| 2024-03-19 | 25.91 | $26.25 | 1300 |
| 2024-03-18 | 25.86 | $26.11 | 1107 |
| 2024-03-15 | 25.83 | $26.05 | 3300 |
| 2024-03-14 | 25.79 | $25.94 | 1100 |
| 2024-03-13 | 25.77 | $25.99 | 14819 |
| 2024-03-12 | 25.73 | $25.98 | 722 |
| 2024-03-11 | 25.69 | $25.80 | 600 |
| 2024-03-08 | 25.67 | $25.91 | 3900 |
| 2024-03-07 | 25.63 | $25.98 | 3615 |
| 2024-03-06 | 25.58 | $25.85 | 1732 |
| 2024-03-05 | 25.54 | $25.73 | 4200 |
| 2024-03-04 | 25.52 | $25.66 | 7100 |
| 2024-03-01 | 25.49 | $25.69 | 1900 |
| 2024-02-29 | 25.47 | $25.58 | 7100 |
| 2024-02-28 | 25.45 | $25.48 | 906 |
| 2024-02-27 | 25.45 | $25.59 | 1700 |
| 2024-02-26 | 25.43 | $25.60 | 2428 |
| 2024-02-23 | 25.41 | $25.68 | 2100 |
| 2024-02-22 | 25.38 | $25.65 | 3900 |
| 2024-02-21 | 25.35 | $25.51 | 3000 |
| 2024-02-20 | 25.34 | $25.56 | 2000 |
| 2024-02-16 | 25.32 | $25.40 | 5919 |
| 2024-02-15 | 25.32 | $25.40 | 8413 |
| 2024-02-14 | 25.31 | $25.20 | 22800 |
| 2024-02-13 | 25.33 | $25.00 | 10300 |
| 2024-02-12 | 25.36 | $25.24 | 1214 |
| 2024-02-09 | 25.38 | $25.21 | 1200 |
| 2024-02-08 | 25.40 | $25.17 | 4312 |
| 2024-02-07 | 25.43 | $25.35 | 4200 |
| 2024-02-06 | 25.44 | $25.41 | 1204 |
| 2024-02-05 | 25.44 | $25.38 | 2800 |
| 2024-02-02 | 25.45 | $25.47 | 9137 |
| 2024-02-01 | 25.45 | $25.57 | 7132 |
| 2024-01-31 | 25.43 | $25.37 | 63239 |
| 2024-01-30 | 25.44 | $25.48 | 28200 |
| 2024-01-29 | 25.43 | $25.50 | 40214 |
| 2024-01-26 | 25.42 | $25.39 | 14736 |
| 2024-01-25 | 25.43 | $25.33 | 328000 |
| 2024-01-24 | 25.43 | $25.42 | 14147 |
| 2024-01-23 | 25.43 | $25.37 | 10400 |
| 2024-01-22 | 25.43 | $25.54 | 6147 |
| 2024-01-19 | 25.41 | $25.39 | 7200 |
| 2024-01-18 | 25.41 | $25.34 | 5100 |
| 2024-01-17 | 25.41 | $25.32 | 10700 |
| 2024-01-16 | 25.41 | $25.41 | 31247 |
| 2024-01-12 | 25.40 | $25.68 | 4931 |
| 2024-01-11 | 25.37 | $25.56 | 2100 |
| 2024-01-10 | 25.34 | $25.58 | 3331 |
| 2024-01-09 | 25.31 | $25.47 | 6200 |
| 2024-01-08 | 25.29 | $25.64 | 2324 |
| 2024-01-05 | 25.25 | $25.42 | 6600 |
| 2024-01-04 | 25.23 | $25.37 | 10200 |
| 2024-01-03 | 25.22 | $25.17 | 4307 |
| 2024-01-02 | 25.22 | $25.18 | 6531 |
| 2023-12-29 | 25.22 | $25.29 | 8000 |
| 2023-12-28 | 25.21 | $25.27 | 7200 |
| 2023-12-27 | 25.20 | $25.30 | 4033 |
| 2023-12-26 | 25.19 | $25.28 | 2600 |
| 2023-12-22 | 25.17 | $25.20 | 11300 |
| 2023-12-21 | 25.17 | $25.32 | 5824 |
| 2023-12-20 | 25.15 | $25.07 | 4900 |
| 2023-12-19 | 25.15 | $25.24 | 16000 |
| 2023-12-18 | 25.13 | $25.10 | 6710 |
| 2023-12-15 | 25.13 | $25.01 | 15200 |
| 2023-12-14 | 25.14 | $25.30 | 7748 |
| 2023-12-13 | 25.11 | $25.43 | 23507 |
| 2023-12-12 | 25.07 | $25.20 | 7600 |
| 2023-12-11 | 25.05 | $25.18 | 22900 |
| 2023-12-08 | 25.03 | $25.15 | 38501 |
| 2023-12-07 | 25.01 | $25.11 | 5300 |
| 2023-12-06 | 24.98 | $25.07 | 29833 |
| 2023-12-05 | 24.96 | $25.04 | 35100 |
| 2023-12-04 | 24.94 | $25.10 | 2442 |
| 2023-12-01 | 24.91 | $25.20 | 6519 |
| 2023-11-30 | 24.87 | $25.08 | 8100 |
| 2023-11-29 | 24.84 | $24.92 | 6900 |
| 2023-11-28 | 24.82 | $24.97 | 11700 |
| 2023-11-27 | 24.79 | $25.01 | 7700 |
| 2023-11-24 | 24.75 | $25.10 | 10400 |
| 2023-11-22 | 24.70 | $24.97 | 3300 |
| 2023-11-21 | 24.66 | $24.88 | 5500 |
| 2023-11-20 | 24.62 | $24.90 | 19112 |
| 2023-11-17 | 24.58 | $24.94 | 15620 |
| 2023-11-16 | 24.52 | $24.71 | 10042 |
| 2023-11-15 | 24.49 | $24.70 | 5321 |
| 2023-11-14 | 24.45 | $24.84 | 6219 |
| 2023-11-13 | 24.40 | $24.68 | 12900 |
| 2023-11-10 | 24.37 | $24.55 | 20018 |
| 2023-11-09 | 24.35 | $24.46 | 5523 |
| 2023-11-08 | 24.33 | $24.40 | 15243 |
| 2023-11-07 | 24.33 | $24.47 | 12017 |
| 2023-11-06 | 24.32 | $24.60 | 6716 |
| 2023-11-03 | 24.29 | $24.68 | 2614 |
| 2023-11-02 | 24.26 | $24.64 | 11709 |
| 2023-11-01 | 24.22 | $24.47 | 5500 |
| 2023-10-31 | 24.21 | $24.32 | 2400 |
| 2023-10-30 | 24.20 | $24.08 | 8934 |
| 2023-10-27 | 24.22 | $23.84 | 2720 |
| 2023-10-26 | 24.27 | $24.01 | 4231 |
| 2023-10-25 | 24.30 | $24.08 | 12047 |
| 2023-10-24 | 24.33 | $24.11 | 4306 |
| 2023-10-23 | 24.36 | $23.93 | 1200 |
| 2023-10-20 | 24.40 | $23.99 | 739 |
| 2023-10-19 | 24.45 | $24.18 | 1521 |
| 2023-10-18 | 24.49 | $24.36 | 3900 |
| 2023-10-17 | 24.51 | $24.56 | 4709 |
| 2023-10-16 | 24.52 | $24.58 | 6200 |
| 2023-10-13 | 24.53 | $24.50 | 3800 |
| 2023-10-12 | 24.55 | $24.65 | 3215 |
| 2023-10-11 | 24.56 | $24.73 | 1400 |
| 2023-10-10 | 24.56 | $24.65 | 800 |
| 2023-10-09 | 24.57 | $24.39 | 32100 |
| 2023-10-06 | 24.61 | $24.40 | 1400 |
| 2023-10-05 | 24.66 | $24.22 | 5207 |
| 2023-10-04 | 24.72 | $24.03 | 1404 |
| 2023-10-03 | 24.81 | $24.08 | 400 |
| 2023-10-02 | 24.89 | $24.34 | 16202 |
| 2023-09-29 | 24.96 | $24.57 | 9325 |
| 2023-09-28 | 25.00 | $24.67 | 1634 |
| 2023-09-27 | 25.04 | $24.58 | 6500 |
| 2023-09-26 | 25.08 | $24.65 | 23201 |
| 2023-09-25 | 25.12 | $24.82 | 1800 |
| 2023-09-22 | 25.15 | $25.07 | 600 |
| 2023-09-21 | 25.14 | $25.05 | 8300 |
| 2023-09-20 | 25.14 | $25.33 | 3116 |
| 2023-09-19 | 25.10 | $25.40 | 1838 |
| 2023-09-18 | 25.05 | $25.29 | 7005 |
| 2023-09-15 | 25.01 | $25.33 | 2642 |
| 2023-09-14 | 24.97 | $25.39 | 1548 |
| 2023-09-13 | 24.91 | $25.07 | 2645 |
| 2023-09-12 | 24.88 | $25.13 | 24036 |
| 2023-09-11 | 24.84 | $25.13 | 400 |
| 2023-09-08 | 24.80 | $24.97 | 1200 |
| 2023-09-07 | 24.78 | $24.96 | 4400 |
| 2023-09-06 | 24.76 | $24.86 | 2016 |
| 2023-09-05 | 24.75 | $24.88 | 7300 |
| 2023-09-01 | 24.74 | $25.03 | 1725 |
| 2023-08-31 | 24.71 | $24.95 | 1039 |
| 2023-08-30 | 24.69 | $25.00 | 414 |
| 2023-08-29 | 24.66 | $25.00 | 6321 |
| 2023-08-28 | 24.64 | $24.79 | 3247 |
| 2023-08-25 | 24.63 | $24.58 | 7500 |
| 2023-08-24 | 24.65 | $24.41 | 2123 |
| 2023-08-23 | 24.70 | $24.58 | 400 |
| 2023-08-22 | 24.73 | $24.37 | 2200 |
| 2023-08-21 | 24.78 | $24.46 | 3747 |
| 2023-08-18 | 24.83 | $24.38 | 622 |
| 2023-08-17 | 24.89 | $24.41 | 3544 |
| 2023-08-16 | 24.95 | $24.53 | 1724 |
| 2023-08-15 | 25.00 | $24.66 | 3113 |
| 2023-08-14 | 25.04 | $24.90 | 1000 |
| 2023-08-11 | 25.06 | $24.98 | 2140 |
| 2023-08-10 | 25.07 | $25.11 | 1029 |
| 2023-08-09 | 25.07 | $24.98 | 1600 |
| 2023-08-08 | 25.08 | $24.95 | 1800 |
| 2023-08-07 | 25.08 | $24.96 | 1900 |
| 2023-08-04 | 25.09 | $24.77 | 911 |
| 2023-08-03 | 25.11 | $24.73 | 10500 |
| 2023-08-02 | 25.14 | $24.86 | 1726 |
| 2023-08-01 | 25.15 | $25.20 | 832 |
| 2023-07-31 | 25.13 | $25.45 | 3624 |
| 2023-07-28 | 25.09 | $25.45 | 8500 |
| 2023-07-27 | 25.04 | $25.31 | 6214 |
| 2023-07-26 | 25.00 | $25.31 | 7600 |
| 2023-07-25 | 24.97 | $25.27 | 7230 |
| 2023-07-24 | 24.93 | $25.27 | 15127 |
| 2023-07-21 | 24.90 | $25.27 | 1710 |
| 2023-07-20 | 24.87 | $25.14 | 1814 |
| 2023-07-19 | 24.85 | $25.04 | 1528 |
| 2023-07-18 | 24.84 | $24.94 | 9513 |
| 2023-07-17 | 24.85 | $24.82 | 1435 |
| 2023-07-14 | 24.87 | $24.83 | 700 |
| 2023-07-13 | 24.90 | $24.88 | 6016 |
| 2023-07-12 | 24.92 | $24.72 | 8000 |
| 2023-07-11 | 24.96 | $24.60 | 945 |
| 2023-07-10 | 25.02 | $24.48 | 1000 |
| 2023-07-07 | 25.09 | $24.52 | 1708 |
| 2023-07-06 | 25.16 | $24.57 | 1903 |
| 2023-07-05 | 25.23 | $24.92 | 2135 |
| 2023-07-03 | 25.27 | $25.15 | 2200 |
| 2023-06-30 | 25.29 | $25.13 | 4440 |
| 2023-06-29 | 25.30 | $24.93 | 5729 |
| 2023-06-28 | 25.34 | $25.00 | 7126 |
| 2023-06-27 | 25.37 | $25.02 | 4900 |
| 2023-06-26 | 25.39 | $24.84 | 3400 |
| 2023-06-23 | 25.44 | $25.29 | 1627 |
| 2023-06-22 | 25.44 | $25.59 | 3300 |
| 2023-06-21 | 25.42 | $25.72 | 3911 |
| 2023-06-20 | 25.38 | $25.60 | 1347 |
| 2023-06-16 | 25.35 | $25.82 | 4400 |
| 2023-06-15 | 25.30 | $25.74 | 2100 |
| 2023-06-14 | 25.26 | $25.49 | 2144 |
| 2023-06-13 | 25.24 | $25.46 | 1100 |
| 2023-06-12 | 25.23 | $25.32 | 1000 |
| 2023-06-09 | 25.23 | $25.27 | 2813 |
| 2023-06-08 | 25.23 | $25.31 | 400 |
| 2023-06-07 | 25.24 | $25.09 | 1904 |
| 2023-06-06 | 25.27 | $25.29 | 4931 |
| 2023-06-05 | 25.28 | $25.14 | 4888 |
| 2023-06-02 | 25.31 | $25.26 | 6300 |
| 2023-06-01 | 25.34 | $25.03 | 2105 |
| 2023-05-31 | 25.38 | $24.74 | 10100 |
| 2023-05-30 | 25.46 | $24.94 | 4924 |
| 2023-05-26 | 25.52 | $25.21 | 4600 |
| 2023-05-25 | 25.56 | $25.13 | 8200 |
| 2023-05-24 | 25.62 | $25.29 | 2000 |
| 2023-05-23 | 25.65 | $25.45 | 2014 |
| 2023-05-22 | 25.68 | $25.64 | 842 |
| 2023-05-19 | 25.69 | $25.60 | 522 |
| 2023-05-18 | 25.70 | $25.54 | 3810 |
| 2023-05-17 | 25.72 | $25.66 | 9228 |
| 2023-05-16 | 25.72 | $25.61 | 6900 |
| 2023-05-15 | 25.74 | $25.79 | 3000 |
| 2023-05-12 | 25.73 | $25.62 | 9400 |
| 2023-05-11 | 25.75 | $25.65 | 2846 |
| 2023-05-10 | 25.75 | $25.71 | 2506 |
| 2023-05-09 | 25.76 | $25.83 | 2000 |
| 2023-05-08 | 25.75 | $25.83 | 6544 |
| 2023-05-05 | 25.74 | $25.84 | 845 |
| 2023-05-04 | 25.72 | $25.55 | 2100 |
| 2023-05-03 | 25.73 | $25.61 | 232 |
| 2023-05-02 | 25.74 | $25.58 | 900 |
| 2023-05-01 | 25.74 | $25.90 | 3200 |
| 2023-04-28 | 25.71 | $25.91 | 800 |
| 2023-04-27 | 25.68 | $25.89 | 620 |
| 2023-04-26 | 25.64 | $25.70 | 807 |
| 2023-04-25 | 25.62 | $25.65 | 2116 |
| 2023-04-24 | 25.59 | $25.85 | 1331 |
| 2023-04-21 | 25.54 | $25.85 | 1231 |
| 2023-04-20 | 25.48 | $25.75 | 4100 |
| 2023-04-19 | 25.42 | $25.73 | 8014 |
| 2023-04-18 | 25.37 | $25.76 | 9716 |
| 2023-04-17 | 25.30 | $25.70 | 2437 |
| 2023-04-14 | 25.23 | $25.61 | 2800 |
| 2023-04-13 | 25.16 | $25.74 | 4800 |
| 2023-04-12 | 25.07 | $25.56 | 17500 |
| 2023-04-11 | 24.99 | $25.49 | 4600 |
| 2023-04-10 | 24.91 | $25.46 | 4719 |
| 2023-04-06 | 24.84 | $25.47 | 2935 |
| 2023-04-05 | 24.75 | $25.27 | 2141 |
| 2023-04-04 | 24.69 | $25.24 | 3600 |
| 2023-04-03 | 24.62 | $25.22 | 1700 |
| 2023-03-31 | 24.56 | $25.05 | 6800 |
| 2023-03-30 | 24.51 | $24.93 | 2400 |
| 2023-03-29 | 24.47 | $24.77 | 6647 |
| 2023-03-28 | 24.44 | $24.53 | 735 |
| 2023-03-27 | 24.44 | $24.49 | 3117 |
| 2023-03-24 | 24.45 | $24.45 | 3400 |
| 2023-03-23 | 24.45 | $24.47 | 124 |
| 2023-03-22 | 24.46 | $24.47 | 1917 |
| 2023-03-21 | 24.47 | $24.58 | 1421 |
| 2023-03-20 | 24.47 | $24.30 | 2100 |
| 2023-03-17 | 24.50 | $24.01 | 1142 |
| 2023-03-16 | 24.56 | $24.29 | 3324 |
| 2023-03-15 | 24.60 | $24.03 | 1114 |
| 2023-03-14 | 24.66 | $24.44 | 6800 |
| 2023-03-13 | 24.69 | $24.24 | 10028 |
| 2023-03-10 | 24.73 | $24.54 | 9100 |
| 2023-03-09 | 24.75 | $24.70 | 9100 |
| 2023-03-08 | 24.75 | $24.81 | 3530 |
| 2023-03-07 | 24.75 | $24.68 | 535 |
| 2023-03-06 | 24.75 | $24.88 | 647 |
| 2023-03-03 | 24.73 | $24.95 | 2000 |
| 2023-03-02 | 24.71 | $24.78 | 4004 |
| 2023-03-01 | 24.70 | $24.67 | 2900 |
| 2023-02-28 | 24.70 | $24.59 | 1904 |
| 2023-02-27 | 24.71 | $24.80 | 2610 |
| 2023-02-24 | 24.71 | $24.60 | 1024 |
| 2023-02-23 | 24.72 | $24.77 | 3600 |
| 2023-02-22 | 24.71 | $24.70 | 2200 |
| 2023-02-21 | 24.72 | $24.74 | 5500 |
| 2023-02-17 | 24.71 | $24.84 | 2500 |
| 2023-02-16 | 24.70 | $24.66 | 5307 |
| 2023-02-15 | 24.71 | $24.75 | 1221 |
| 2023-02-14 | 24.71 | $24.86 | 5106 |
| 2023-02-13 | 24.69 | $24.78 | 300 |
| 2023-02-10 | 24.68 | $24.62 | 438 |
| 2023-02-09 | 24.69 | $24.58 | 6434 |
| 2023-02-08 | 24.70 | $24.55 | 2000 |
| 2023-02-07 | 24.71 | $24.63 | 4900 |
| 2023-02-06 | 24.71 | $24.53 | 7738 |
| 2023-02-03 | 24.72 | $24.65 | 9600 |
| 2023-02-02 | 24.71 | $24.73 | 1200 |
| 2023-02-01 | 24.70 | $24.87 | 4900 |
| 2023-01-31 | 24.66 | $24.82 | 3600 |
| 2023-01-30 | 24.63 | $24.75 | 5224 |
| 2023-01-27 | 24.60 | $24.77 | 12512 |
| 2023-01-26 | 24.56 | $24.83 | 14946 |
| 2023-01-25 | 24.51 | $24.76 | 100000 |
| 2023-01-24 | 24.47 | $24.80 | 1600 |
| 2023-01-23 | 24.42 | $24.83 | 2400 |
| 2023-01-20 | 24.36 | $24.80 | 10649 |
| 2023-01-19 | 24.30 | $24.60 | 10300 |
| 2023-01-18 | 24.26 | $24.52 | 4200 |
| 2023-01-17 | 24.22 | $24.62 | 33400 |
| 2023-01-13 | 24.17 | $24.58 | 1900 |
| 2023-01-12 | 24.13 | $24.57 | 10100 |
| 2023-01-11 | 24.08 | $24.36 | 9042 |
| 2023-01-10 | 24.05 | $24.26 | 2700 |
| 2023-01-09 | 24.03 | $24.16 | 3316 |
| 2023-01-06 | 24.02 | $24.25 | 3200 |
| 2023-01-05 | 24.00 | $23.95 | 3200 |
| 2023-01-04 | 24.01 | $24.05 | 4006 |
| 2023-01-03 | 24.01 | $23.97 | 8815 |
| 2022-12-30 | 24.02 | $23.78 | 3221 |
| 2022-12-29 | 24.05 | $24.02 | 5914 |
| 2022-12-28 | 24.06 | $23.82 | 7210 |
| 2022-12-27 | 24.09 | $24.00 | 4501 |
| 2022-12-23 | 24.10 | $24.01 | 33900 |
| 2022-12-22 | 24.11 | $24.12 | 98626 |
| 2022-12-21 | 24.12 | $24.19 | 8007 |
| 2022-12-20 | 24.11 | $23.95 | 2500 |
| 2022-12-19 | 24.13 | $23.91 | 9610 |
| 2022-12-16 | 24.15 | $23.96 | 11400 |
| 2022-12-15 | 24.16 | $24.01 | 6200 |
| 2022-12-14 | 24.17 | $24.24 | 9726 |
| 2022-12-13 | 24.15 | $24.28 | 12416 |
| 2022-12-12 | 24.13 | $24.16 | 19410 |
| 2022-12-09 | 24.11 | $24.13 | 26925 |
| 2022-12-08 | 24.10 | $24.14 | 3400 |
| 2022-12-07 | 24.08 | $24.09 | 4700 |
| 2022-12-06 | 24.06 | $24.16 | 3549 |
| 2022-12-05 | 24.02 | $24.06 | 6611 |
| 2022-12-02 | 24.00 | $24.27 | 1042 |
| 2022-12-01 | 23.94 | $24.36 | 1943 |
| 2022-11-30 | 23.87 | $24.43 | 5900 |
| 2022-11-29 | 23.79 | $24.21 | 200 |
| 2022-11-28 | 23.72 | $24.11 | 307 |
| 2022-11-25 | 23.65 | $24.28 | 3401 |
| 2022-11-23 | 23.56 | $24.13 | 12900 |
| 2022-11-22 | 23.47 | $24.07 | 3300 |
| 2022-11-21 | 23.39 | $23.75 | 600 |
| 2022-11-18 | 23.33 | $23.71 | 2100 |
| 2022-11-17 | 23.26 | $23.65 | 2400 |
| 2022-11-16 | 23.20 | $23.58 | 1900 |
| 2022-11-15 | 23.13 | $23.57 | 9900 |
| 2022-11-14 | 23.06 | $23.49 | 711 |
| 2022-11-11 | 23.00 | $23.63 | 4800 |
| 2022-11-10 | 22.91 | $23.69 | 6400 |
| 2022-11-09 | 22.80 | $23.08 | 4900 |
| 2022-11-08 | 22.75 | $23.24 | 9600 |
| 2022-11-07 | 22.68 | $23.09 | 7642 |
| 2022-11-04 | 22.62 | $23.14 | 8500 |
| 2022-11-03 | 22.54 | $22.69 | 5500 |
| 2022-11-02 | 22.51 | $22.74 | 1900 |
| 2022-11-01 | 22.47 | $22.93 | 40600 |
| 2022-10-31 | 22.41 | $22.79 | 15200 |
| 2022-10-28 | 22.36 | $22.88 | 9100 |
| 2022-10-27 | 22.30 | $22.59 | 27041 |
| 2022-10-26 | 22.26 | $22.67 | 7800 |
| 2022-10-25 | 22.21 | $22.60 | 6900 |
| 2022-10-24 | 22.16 | $22.41 | 5900 |
| 2022-10-21 | 22.13 | $22.41 | 3607 |
| 2022-10-20 | 22.10 | $22.20 | 20000 |
| 2022-10-19 | 22.09 | $22.16 | 16200 |
| 2022-10-18 | 22.08 | $22.26 | 8700 |
| 2022-10-17 | 22.07 | $22.21 | 2200 |
| 2022-10-14 | 22.07 | $21.89 | 2000 |
| 2022-10-13 | 22.11 | $22.13 | 3200 |
| 2022-10-12 | 22.12 | $21.86 | 6100 |
| 2022-10-11 | 22.17 | $21.98 | 15300 |
| 2022-10-10 | 22.22 | $22.03 | 1400 |
| 2022-10-07 | 22.27 | $22.04 | 3629 |
| 2022-10-06 | 22.32 | $22.17 | 400 |
| 2022-10-05 | 22.37 | $22.38 | 600 |
| 2022-10-04 | 22.40 | $22.56 | 1819 |
| 2022-10-03 | 22.41 | $22.06 | 3723 |
| 2022-09-30 | 22.48 | $21.70 | 13400 |
| 2022-09-29 | 22.59 | $21.83 | 3719 |
| 2022-09-28 | 22.70 | $21.98 | 5231 |
| 2022-09-27 | 22.79 | $21.77 | 10211 |
| 2022-09-26 | 22.92 | $21.83 | 16400 |
| 2022-09-23 | 23.05 | $22.25 | 3234 |
| 2022-09-22 | 23.15 | $22.75 | 300 |
| 2022-09-21 | 23.20 | $22.71 | 537 |
| 2022-09-20 | 23.27 | $22.87 | 124 |
| 2022-09-19 | 23.32 | $23.17 | 2236 |
| 2022-09-16 | 23.35 | $23.11 | 2933 |
| 2022-09-15 | 23.40 | $23.19 | 300 |
| 2022-09-14 | 23.43 | $23.30 | 2100 |
| 2022-09-13 | 23.47 | $23.26 | 500 |
| 2022-09-12 | 23.51 | $23.69 | 3100 |
| 2022-09-09 | 23.51 | $23.56 | 2800 |
| 2022-09-08 | 23.53 | $23.21 | 2000 |
| 2022-09-07 | 23.58 | $23.19 | 1744 |
| 2022-09-06 | 23.64 | $23.11 | 1946 |
| 2022-09-02 | 23.72 | $23.06 | 2400 |
| 2022-09-01 | 23.80 | $23.22 | 1247 |
| 2022-08-31 | 23.86 | $23.32 | 325 |
| 2022-08-30 | 23.93 | $23.47 | 2234 |
| 2022-08-29 | 23.97 | $23.65 | 500 |
| 2022-08-26 | 24.01 | $23.67 | 1001 |
| 2022-08-25 | 24.04 | $24.06 | 1049 |
| 2022-08-24 | 24.04 | $23.90 | 12904 |
| 2022-08-23 | 24.05 | $23.86 | 3504 |
| 2022-08-22 | 24.07 | $23.96 | 1042 |
| 2022-08-19 | 24.07 | $24.08 | 700 |
| 2022-08-18 | 24.06 | $24.20 | 200 |
| 2022-08-17 | 24.04 | $24.18 | 200 |
| 2022-08-16 | 24.01 | $24.25 | 7303 |
| 2022-08-15 | 23.98 | $24.18 | 900 |
| 2022-08-12 | 23.95 | $24.23 | 400 |
| 2022-08-11 | 23.91 | $24.11 | 721 |
| 2022-08-10 | 23.88 | $24.15 | 1500 |
| 2022-08-09 | 23.84 | $23.86 | 1338 |
| 2022-08-08 | 23.82 | $23.83 | 5437 |
| 2022-08-05 | 23.81 | $23.84 | 2838 |
| 2022-08-04 | 23.79 | $23.84 | 9000 |
| 2022-08-03 | 23.78 | $23.93 | 1700 |
| 2022-08-02 | 23.75 | $23.92 | 300 |
| 2022-08-01 | 23.72 | $24.04 | 1423 |
| 2022-07-29 | 23.67 | $24.10 | 4005 |
| 2022-07-28 | 23.62 | $24.01 | 500 |
| 2022-07-27 | 23.57 | $23.94 | 4700 |
| 2022-07-26 | 23.53 | $23.69 | 200 |
| 2022-07-25 | 23.51 | $23.80 | 1026 |
| 2022-07-22 | 23.48 | $23.60 | 2427 |
| 2022-07-21 | 23.47 | $23.67 | 3619 |
| 2022-07-20 | 23.45 | $23.58 | 818 |
| 2022-07-19 | 23.44 | $23.70 | 1300 |
| 2022-07-18 | 23.42 | $23.37 | 900 |
| 2022-07-15 | 23.43 | $23.32 | 600 |
| 2022-07-14 | 23.44 | $23.14 | 1913 |
| 2022-07-13 | 23.48 | $23.40 | 1500 |
| 2022-07-12 | 23.50 | $23.44 | 723 |
| 2022-07-11 | 23.51 | $23.41 | 3739 |
| 2022-07-08 | 23.53 | $23.55 | 4021 |
| 2022-07-07 | 23.55 | $23.50 | 2730 |
| 2022-07-06 | 23.58 | $23.27 | 7000 |
| 2022-07-05 | 23.63 | $23.31 | 3400 |
| 2022-07-01 | 23.70 | $23.56 | 10900 |
| 2022-06-30 | 23.74 | $23.51 | 1845 |
| 2022-06-29 | 23.80 | $23.62 | 930 |
| 2022-06-28 | 23.86 | $23.63 | 4900 |
| 2022-06-27 | 23.92 | $23.51 | 1505 |
| 2022-06-24 | 24.00 | $23.57 | 801 |
| 2022-06-23 | 24.08 | $23.53 | 1400 |
| 2022-06-22 | 24.18 | $23.53 | 1300 |
| 2022-06-21 | 24.28 | $23.66 | 6900 |
| 2022-06-17 | 24.37 | $23.40 | 3200 |
| 2022-06-16 | 24.49 | $23.50 | 400 |
| 2022-06-15 | 24.61 | $23.93 | 7000 |
| 2022-06-14 | 24.69 | $23.75 | 423 |
| 2022-06-13 | 24.79 | $23.86 | 2228 |
| 2022-06-10 | 24.88 | $24.23 | 901 |
| 2022-06-09 | 24.94 | $24.52 | 542 |
| 2022-06-08 | 24.97 | $24.82 | 500 |
| 2022-06-07 | 24.96 | $25.13 | 212 |
| 2022-06-06 | 24.92 | $25.10 | 3100 |
| 2022-06-03 | 24.88 | $25.00 | 1900 |
| 2022-06-02 | 24.85 | $25.20 | 2516 |
| 2022-06-01 | 24.79 | $24.94 | 4000 |
| 2022-05-31 | 24.77 | $25.06 | 1100 |
| 2022-05-27 | 24.72 | $25.32 | 600 |
| 2022-05-26 | 24.66 | $25.18 | 1900 |
| 2022-05-25 | 24.60 | $25.07 | 1602 |
| 2022-05-24 | 24.55 | $24.98 | 2200 |
| 2022-05-23 | 24.51 | $25.02 | 745 |
| 2022-05-20 | 24.46 | $24.75 | 1013 |
| 2022-05-19 | 24.44 | $24.48 | 20140 |
| 2022-05-18 | 24.45 | $24.33 | 2300 |
| 2022-05-17 | 24.48 | $24.78 | 400 |
| 2022-05-16 | 24.47 | $24.50 | 1346 |
| 2022-05-13 | 24.49 | $24.41 | 1334 |
| 2022-05-12 | 24.52 | $23.93 | 1313 |
| 2022-05-11 | 24.61 | $23.93 | 500 |
| 2022-05-10 | 24.70 | $24.09 | 1903 |
| 2022-05-09 | 24.78 | $24.00 | 3500 |
| 2022-05-06 | 24.88 | $24.47 | 119 |
| 2022-05-05 | 24.93 | $24.57 | 1100 |
| 2022-05-04 | 24.98 | $25.12 | 225 |
| 2022-05-03 | 24.98 | $24.85 | 1600 |
| 2022-05-02 | 25.00 | $24.71 | 3300 |
| 2022-04-29 | 25.05 | $24.70 | 2400 |
| 2022-04-28 | 25.09 | $25.01 | 2744 |
| 2022-04-27 | 25.11 | $24.62 | 2522 |
| 2022-04-26 | 25.17 | $24.52 | 7446 |
| 2022-04-25 | 25.25 | $24.98 | 1828 |
| 2022-04-22 | 25.28 | $24.92 | 400 |
| 2022-04-21 | 25.32 | $25.21 | 939 |
| 2022-04-20 | 25.33 | $25.42 | 1244 |
| 2022-04-19 | 25.32 | $25.40 | 2009 |
| 2022-04-18 | 25.31 | $25.28 | 1407 |
| 2022-04-14 | 25.32 | $25.31 | 126 |
| 2022-04-13 | 25.32 | $25.36 | 224 |
| 2022-04-12 | 25.31 | $25.13 | 1000 |
| 2022-04-11 | 25.32 | $25.21 | 832 |
| 2022-04-08 | 25.32 | $25.34 | 120 |
| 2022-04-07 | 25.30 | $25.37 | 249 |
| 2022-04-06 | 25.27 | $25.23 | 816 |
| 2022-04-05 | 25.25 | $25.32 | 136 |
| 2022-04-04 | 25.22 | $25.49 | 600 |
| 2022-04-01 | 25.15 | $25.40 | 1520 |
| 2022-03-31 | 25.10 | $25.16 | 900 |
| 2022-03-30 | 25.06 | $25.47 | 3800 |
| 2022-03-29 | 24.98 | $25.56 | 7540 |
| 2022-03-28 | 24.90 | $25.37 | 1613 |
| 2022-03-25 | 24.83 | $25.33 | 3100 |
| 2022-03-24 | 24.77 | $25.29 | 3600 |
| 2022-03-23 | 24.71 | $25.16 | 4734 |
| 2022-03-22 | 24.66 | $25.40 | 1307 |
| 2022-03-21 | 24.58 | $25.24 | 421 |
| 2022-03-18 | 24.52 | $25.34 | 4600 |
| 2022-03-17 | 24.45 | $25.01 | 404 |
| 2022-03-16 | 24.42 | $24.91 | 1900 |
| 2022-03-15 | 24.40 | $24.50 | 3918 |
| 2022-03-14 | 24.42 | $24.21 | 1600 |
| 2022-03-11 | 24.47 | $23.97 | 16709 |
| 2022-03-10 | 24.56 | $24.08 | 1201 |
| 2022-03-09 | 24.65 | $24.19 | 2800 |
| 2022-03-08 | 24.73 | $23.53 | 3900 |
| 2022-03-07 | 24.88 | $23.69 | 4500 |
| 2022-03-04 | 25.03 | $24.16 | 3500 |
| 2022-03-03 | 25.14 | $24.55 | 8100 |
| 2022-03-02 | 25.21 | $24.87 | 3800 |
| 2022-03-01 | 25.26 | $24.81 | 3548 |
| 2022-02-28 | 25.32 | $24.98 | 449 |
| 2022-02-25 | 25.37 | $25.24 | 1534 |
| 2022-02-24 | 25.39 | $24.83 | 1400 |
| 2022-02-23 | 25.45 | $24.94 | 4314 |
| 2022-02-22 | 25.51 | $25.09 | 1449 |
| 2022-02-18 | 25.55 | $25.32 | 238 |
| 2022-02-17 | 25.57 | $25.38 | 200 |
| 2022-02-16 | 25.59 | $25.73 | 335 |
| 2022-02-15 | 25.58 | $25.77 | 1300 |
| 2022-02-14 | 25.56 | $25.40 | 500 |
| 2022-02-11 | 25.58 | $25.37 | 1114 |
| 2022-02-10 | 25.62 | $25.64 | 3033 |
| 2022-02-09 | 25.63 | $25.91 | 1400 |
| 2022-02-08 | 25.61 | $25.63 | 800 |
| 2022-02-07 | 25.63 | $25.54 | 1300 |
| 2022-02-04 | 25.66 | $25.55 | 2200 |
| 2022-02-03 | 25.69 | $25.48 | 1300 |
| 2022-02-02 | 25.74 | $25.77 | 600 |
| 2022-02-01 | 25.76 | $25.64 | 5200 |
| 2022-01-31 | 25.80 | $25.63 | 6500 |
| 2022-01-28 | 25.84 | $25.39 | 314 |
| 2022-01-27 | 25.91 | $25.31 | 2917 |
| 2022-01-26 | 26.00 | $25.27 | 1400 |
| 2022-01-25 | 26.10 | $25.29 | 109439 |
| 2022-01-24 | 26.20 | $25.54 | 4300 |
| 2022-01-21 | 26.28 | $25.66 | 1200 |
| 2022-01-20 | 26.36 | $25.91 | 1703 |
| 2022-01-19 | 26.42 | $26.08 | 2000 |
| 2022-01-18 | 26.46 | $26.08 | 600 |
| 2022-01-14 | 26.50 | $26.33 | 2023 |
| 2022-01-13 | 26.52 | $26.29 | 1600 |
| 2022-01-12 | 26.54 | $26.58 | 6300 |
| 2022-01-11 | 26.54 | $26.51 | 2500 |
| 2022-01-10 | 26.54 | $26.28 | 3200 |
| 2022-01-07 | 26.56 | $26.51 | 2300 |
| 2022-01-06 | 26.56 | $26.38 | 6600 |
| 2022-01-05 | 26.57 | $26.51 | 6134 |
| 2022-01-04 | 26.57 | $26.68 | 3106 |
| 2022-01-03 | 26.56 | $26.67 | 1000 |
| 2021-12-31 | 26.53 | $26.56 | 600 |
| 2021-12-30 | 26.52 | $26.60 | 800 |
| 2021-12-29 | 26.50 | $26.72 | 3700 |
| 2021-12-28 | 26.46 | $26.69 | 5000 |
| 2021-12-27 | 26.42 | $26.61 | 900 |
| 2021-12-23 | 26.38 | $26.68 | 216 |
| 2021-12-22 | 26.34 | $26.64 | 900 |
| 2021-12-21 | 26.30 | $26.50 | 3643 |
| 2021-12-20 | 26.27 | $26.33 | 7030 |
| 2021-12-17 | 26.26 | $26.31 | 1200 |
| 2021-12-16 | 26.25 | $26.49 | 600 |
| 2021-12-15 | 26.23 | $26.60 | 607 |
| 2021-12-14 | 26.20 | $26.26 | 4900 |
| 2021-12-13 | 26.20 | $26.32 | 1845 |
| 2021-12-10 | 26.20 | $26.46 | 833 |
| 2021-12-09 | 26.19 | $26.39 | 902 |
| 2021-12-08 | 26.18 | $26.41 | 823 |
| 2021-12-07 | 26.17 | $26.42 | 6700 |
| 2021-12-06 | 26.16 | $26.03 | 400 |
| 2021-12-03 | 26.19 | $25.83 | 1100 |
| 2021-12-02 | 26.25 | $25.78 | 1114 |
| 2021-12-01 | 26.31 | $25.52 | 1000 |
| 2021-11-30 | 26.41 | $25.72 | 2830 |
| 2021-11-29 | 26.48 | $26.07 | 500 |
| 2021-11-26 | 26.53 | $25.90 | 400 |
| 2021-11-24 | 26.60 | $26.42 | 1206 |
| 2021-11-23 | 26.61 | $26.54 | 300 |
| 2021-11-22 | 26.61 | $26.59 | 1400 |
| 2021-11-19 | 26.61 | $26.60 | 4000 |
| 2021-11-18 | 26.60 | $26.64 | 600 |
| 2021-11-17 | 26.59 | $26.63 | 3700 |
| 2021-11-16 | 26.57 | $26.67 | 4000 |
| 2021-11-15 | 26.55 | $26.71 | 4101 |
| 2021-11-12 | 26.53 | $26.72 | 9800 |
| 2021-11-11 | 26.50 | $26.65 | 2000 |
| 2021-11-10 | 26.47 | $26.48 | 604 |
| 2021-11-09 | 26.46 | $26.56 | 3018 |
| 2021-11-08 | 26.44 | $26.59 | 3100 |
| 2021-11-05 | 26.41 | $26.62 | 7839 |
| 2021-11-04 | 26.37 | $26.76 | 10200 |
| 2021-11-03 | 26.32 | $26.72 | 3809 |
| 2021-11-02 | 26.26 | $26.52 | 2504 |
| 2021-11-01 | 26.23 | $26.45 | 2202 |
| 2021-10-29 | 26.19 | $26.31 | 503 |
| 2021-10-28 | 26.16 | $26.34 | 2315 |
| 2021-10-27 | 26.13 | $26.21 | 6133 |
| 2021-10-26 | 26.12 | $26.31 | 1303 |
| 2021-10-25 | 26.09 | $26.31 | 2300 |
| 2021-10-22 | 26.06 | $26.32 | 1500 |
| 2021-10-21 | 26.03 | $26.20 | 2625 |
| 2021-10-20 | 26.02 | $26.27 | 311 |
| 2021-10-19 | 26.00 | $26.27 | 6200 |
| 2021-10-18 | 25.99 | $26.14 | 3100 |
| 2021-10-15 | 25.99 | $26.23 | 900 |
| 2021-10-14 | 25.98 | $26.10 | 1831 |
| 2021-10-13 | 26.00 | $25.96 | 3200 |
| 2021-10-12 | 26.03 | $25.81 | 4848 |
| 2021-10-11 | 26.08 | $25.76 | 2204 |
| 2021-10-08 | 26.14 | $25.82 | 1100 |
| 2021-10-07 | 26.20 | $25.86 | 3000 |
| 2021-10-06 | 26.27 | $25.75 | 1900 |
| 2021-10-05 | 26.35 | $25.83 | 700 |
| 2021-10-04 | 26.43 | $25.62 | 646 |
| 2021-10-01 | 26.53 | $25.91 | 1631 |
| 2021-09-30 | 26.62 | $25.87 | 1900 |
| 2021-09-29 | 26.71 | $26.07 | 2912 |
| 2021-09-28 | 26.79 | $25.97 | 3241 |
| 2021-09-27 | 26.89 | $26.47 | 3112 |
| 2021-09-24 | 26.93 | $26.64 | 2100 |
| 2021-09-23 | 26.96 | $27.01 | 4400 |
| 2021-09-22 | 26.96 | $26.82 | 4000 |
| 2021-09-21 | 26.98 | $26.80 | 1113 |
| 2021-09-20 | 26.99 | $26.50 | 2200 |
| 2021-09-17 | 27.04 | $26.96 | 5733 |
| 2021-09-16 | 27.04 | $27.21 | 5900 |
| 2021-09-15 | 27.02 | $27.13 | 3201 |
| 2021-09-14 | 27.00 | $27.01 | 6100 |
| 2021-09-13 | 27.00 | $27.08 | 637 |
| 2021-09-10 | 26.98 | $26.93 | 1700 |
| 2021-09-09 | 26.98 | $27.03 | 1508 |
| 2021-09-08 | 26.97 | $27.05 | 3911 |
| 2021-09-07 | 26.96 | $27.23 | 445 |
| 2021-09-03 | 26.93 | $27.18 | 200 |
| 2021-09-02 | 26.90 | $27.08 | 2806 |
| 2021-09-01 | 26.87 | $27.03 | 3600 |
| 2021-08-31 | 26.85 | $26.85 | 1000 |
| 2021-08-30 | 26.85 | $26.94 | 1546 |
| 2021-08-27 | 26.83 | $26.88 | 4623 |
| 2021-08-26 | 26.82 | $26.78 | 2600 |
| 2021-08-25 | 26.81 | $26.86 | 1413 |
| 2021-08-24 | 26.80 | $26.93 | 1500 |
| 2021-08-23 | 26.77 | $26.97 | 1134 |
| 2021-08-20 | 26.74 | $26.86 | 418 |
| 2021-08-19 | 26.72 | $26.72 | 1000 |
| 2021-08-18 | 26.71 | $26.79 | 4500 |
| 2021-08-17 | 26.69 | $26.82 | 1300 |
| 2021-08-16 | 26.67 | $26.89 | 830 |
| 2021-08-13 | 26.63 | $26.89 | 600 |
| 2021-08-12 | 26.59 | $26.91 | 4800 |
| 2021-08-11 | 26.55 | $26.87 | 2100 |
| 2021-08-10 | 26.50 | $26.74 | 3700 |
| 2021-08-09 | 26.47 | $26.66 | 2939 |
| 2021-08-06 | 26.45 | $26.59 | 900 |
| 2021-08-05 | 26.43 | $26.63 | 1038 |
| 2021-08-04 | 26.40 | $26.56 | 4600 |
| 2021-08-03 | 26.39 | $26.61 | 600 |
| 2021-08-02 | 26.36 | $26.44 | 500 |
| 2021-07-30 | 26.35 | $26.40 | 2307 |
| 2021-07-29 | 26.34 | $26.41 | 3138 |
| 2021-07-28 | 26.33 | $26.37 | 2100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.63
2026-07-24
Close Price
$33.78
Vol: 700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.84
Average
27.44
Maximum
35.66
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.63 | $33.78 | 700 |
| 2026-07-23 | 33.60 | $33.62 | 907 |
| 2026-07-22 | 33.60 | $33.97 | 529 |
| 2026-07-21 | 33.54 | $33.73 | 3600 |
| 2026-07-20 | 33.51 | $33.07 | 1031 |
| 2026-07-17 | 33.62 | $33.19 | 3148 |
| 2026-07-16 | 33.72 | $33.51 | 107 |
| 2026-07-15 | 33.76 | $33.88 | 200 |
| 2026-07-14 | 33.74 | $33.78 | 100 |
| 2026-07-13 | 33.74 | $33.50 | 1232 |
| 2026-07-10 | 33.80 | $33.81 | 1300 |
| 2026-07-09 | 33.80 | $33.56 | 500 |
| 2026-07-08 | 33.85 | $33.37 | 3309 |
| 2026-07-07 | 33.95 | $33.71 | 100 |
| 2026-07-06 | 33.99 | $34.24 | 2034 |
| 2026-07-02 | 33.93 | $33.74 | 2515 |
| 2026-07-01 | 33.97 | $33.72 | 1600 |
| 2026-06-30 | 34.01 | $33.95 | 100 |
| 2026-06-29 | 34.01 | $33.69 | 2700 |
| 2026-06-26 | 34.07 | $33.44 | 5045 |
| 2026-06-25 | 34.19 | $33.65 | 200 |
| 2026-06-24 | 34.28 | $33.94 | 127 |
| 2026-06-23 | 34.33 | $34.10 | 900 |
| 2026-06-22 | 34.34 | $34.83 | 2020 |
| 2026-06-18 | 34.21 | $34.97 | 2700 |
| 2026-06-17 | 34.02 | $34.85 | 14929 |
| 2026-06-16 | 33.82 | $34.79 | 7900 |
| 2026-06-15 | 33.61 | $34.57 | 800 |
| 2026-06-12 | 33.40 | $34.26 | 920 |
| 2026-06-11 | 33.24 | $33.99 | 3100 |
| 2026-06-10 | 33.10 | $33.00 | 200 |
| 2026-06-09 | 33.15 | $33.13 | 1600 |
| 2026-06-08 | 33.18 | $32.96 | 5500 |
| 2026-06-05 | 33.25 | $32.83 | 134 |
| 2026-06-04 | 33.36 | $33.33 | 3401 |
| 2026-06-03 | 33.39 | $33.05 | 4713 |
| 2026-06-02 | 33.48 | $33.28 | 400 |
| 2026-06-01 | 33.54 | $33.27 | 1346 |
| 2026-05-29 | 33.61 | $33.45 | 3100 |
| 2026-05-28 | 33.65 | $33.45 | 441 |
| 2026-05-27 | 33.71 | $33.69 | 600 |
| 2026-05-26 | 33.72 | $33.77 | 1028 |
| 2026-05-22 | 33.71 | $33.64 | 427 |
| 2026-05-21 | 33.73 | $33.94 | 207 |
| 2026-05-20 | 33.70 | $33.97 | 1400 |
| 2026-05-19 | 33.65 | $33.68 | 1400 |
| 2026-05-18 | 33.65 | $33.77 | 1000 |
| 2026-05-15 | 33.64 | $33.34 | 16910 |
| 2026-05-14 | 33.72 | $33.66 | 500 |
| 2026-05-13 | 33.74 | $33.78 | 2142 |
| 2026-05-12 | 33.74 | $33.78 | 1400 |
| 2026-05-11 | 33.74 | $33.70 | 548 |
| 2026-05-08 | 33.76 | $33.74 | 441 |
| 2026-05-07 | 33.78 | $33.67 | 100 |
| 2026-05-06 | 33.81 | $34.16 | 2800 |
| 2026-05-05 | 33.74 | $33.68 | 100 |
| 2026-05-04 | 33.77 | $33.37 | 200 |
| 2026-05-01 | 33.87 | $33.71 | 1000 |
| 2026-04-30 | 33.91 | $33.71 | 100 |
| 2026-04-29 | 33.95 | $33.39 | 900 |
| 2026-04-28 | 34.08 | $33.70 | 2600 |
| 2026-04-27 | 34.15 | $33.75 | 1205 |
| 2026-04-24 | 34.23 | $34.01 | 1600 |
| 2026-04-23 | 34.27 | $33.89 | 17304 |
| 2026-04-22 | 34.33 | $34.10 | 1300 |
| 2026-04-21 | 34.36 | $33.99 | 721 |
| 2026-04-20 | 34.42 | $34.55 | 800 |
| 2026-04-17 | 34.37 | $34.67 | 100 |
| 2026-04-16 | 34.28 | $34.40 | 1800 |
| 2026-04-15 | 34.23 | $34.46 | 400 |
| 2026-04-14 | 34.17 | $34.53 | 735 |
| 2026-04-13 | 34.07 | $34.55 | 1200 |
| 2026-04-10 | 33.96 | $34.43 | 6600 |
| 2026-04-09 | 33.86 | $34.57 | 736 |
| 2026-04-08 | 33.71 | $34.66 | 547 |
| 2026-04-07 | 33.51 | $34.07 | 901 |
| 2026-04-06 | 33.41 | $34.21 | 1000 |
| 2026-04-02 | 33.27 | $34.04 | 1307 |
| 2026-04-01 | 33.13 | $33.99 | 2700 |
| 2026-03-31 | 32.99 | $33.69 | 7137 |
| 2026-03-30 | 32.90 | $32.89 | 2831 |
| 2026-03-27 | 32.96 | $32.57 | 8237 |
| 2026-03-26 | 33.10 | $32.68 | 1700 |
| 2026-03-25 | 33.24 | $33.25 | 4300 |
| 2026-03-24 | 33.28 | $32.88 | 245 |
| 2026-03-23 | 33.42 | $32.90 | 13900 |
| 2026-03-20 | 33.57 | $32.58 | 3231 |
| 2026-03-19 | 33.82 | $33.41 | 2300 |
| 2026-03-18 | 33.93 | $33.47 | 5000 |
| 2026-03-17 | 34.05 | $33.98 | 1826 |
| 2026-03-16 | 34.08 | $33.82 | 1800 |
| 2026-03-13 | 34.15 | $33.27 | 2700 |
| 2026-03-12 | 34.35 | $33.48 | 1100 |
| 2026-03-11 | 34.54 | $33.82 | 900 |
| 2026-03-10 | 34.69 | $33.90 | 1609 |
| 2026-03-09 | 34.84 | $34.03 | 5814 |
| 2026-03-06 | 34.99 | $33.86 | 3925 |
| 2026-03-05 | 35.20 | $34.09 | 20031 |
| 2026-03-04 | 35.39 | $34.69 | 7029 |
| 2026-03-03 | 35.48 | $34.43 | 5434 |
| 2026-03-02 | 35.64 | $35.17 | 2024 |
| 2026-02-27 | 35.66 | $35.70 | 1500 |
| 2026-02-26 | 35.57 | $35.64 | 4300 |
| 2026-02-25 | 35.48 | $35.68 | 2100 |
| 2026-02-24 | 35.36 | $35.38 | 3700 |
| 2026-02-23 | 35.28 | $35.28 | 6800 |
| 2026-02-20 | 35.20 | $35.29 | 3900 |
| 2026-02-19 | 35.11 | $35.05 | 1820 |
| 2026-02-18 | 35.04 | $35.06 | 900 |
| 2026-02-17 | 34.96 | $35.20 | 2900 |
| 2026-02-13 | 34.84 | $35.10 | 3329 |
| 2026-02-12 | 34.71 | $35.05 | 1425 |
| 2026-02-11 | 34.57 | $35.10 | 900 |
| 2026-02-10 | 34.39 | $34.85 | 3943 |
| 2026-02-09 | 34.23 | $34.84 | 434 |
| 2026-02-06 | 34.04 | $34.61 | 2000 |
| 2026-02-05 | 33.88 | $34.02 | 5100 |
| 2026-02-04 | 33.80 | $34.25 | 1133 |
| 2026-02-03 | 33.67 | $33.95 | 1300 |
| 2026-02-02 | 33.57 | $33.85 | 5400 |
| 2026-01-30 | 33.48 | $33.63 | 3700 |
| 2026-01-29 | 33.42 | $33.74 | 17221 |
| 2026-01-28 | 33.33 | $33.42 | 601 |
| 2026-01-27 | 33.28 | $33.36 | 2109 |
| 2026-01-26 | 33.24 | $33.32 | 1600 |
| 2026-01-23 | 33.20 | $33.16 | 4400 |
| 2026-01-22 | 33.19 | $33.19 | 1619 |
| 2026-01-21 | 33.17 | $33.15 | 400 |
| 2026-01-20 | 33.15 | $32.85 | 647 |
| 2026-01-16 | 33.19 | $33.11 | 423 |
| 2026-01-15 | 33.18 | $33.12 | 1800 |
| 2026-01-14 | 33.17 | $33.16 | 1200 |
| 2026-01-13 | 33.14 | $33.05 | 3100 |
| 2026-01-12 | 33.13 | $33.32 | 1244 |
| 2026-01-09 | 33.07 | $33.24 | 513 |
| 2026-01-08 | 33.00 | $33.15 | 1200 |
| 2026-01-07 | 32.95 | $32.97 | 500 |
| 2026-01-06 | 32.92 | $33.03 | 1110 |
| 2026-01-05 | 32.88 | $32.98 | 1540 |
| 2026-01-02 | 32.83 | $32.84 | 934 |
| 2025-12-31 | 32.81 | $32.54 | 13222 |
| 2025-12-30 | 32.85 | $32.87 | 2738 |
| 2025-12-29 | 32.82 | $32.74 | 1800 |
| 2025-12-26 | 32.81 | $32.81 | 800 |
| 2025-12-24 | 32.79 | $32.90 | 600 |
| 2025-12-23 | 32.74 | $32.92 | 21029 |
| 2025-12-22 | 32.68 | $32.83 | 8800 |
| 2025-12-19 | 32.63 | $32.92 | 13014 |
| 2025-12-18 | 32.55 | $32.80 | 5500 |
| 2025-12-17 | 32.48 | $32.43 | 13539 |
| 2025-12-16 | 32.48 | $32.54 | 22600 |
| 2025-12-15 | 32.45 | $32.68 | 10740 |
| 2025-12-12 | 32.39 | $32.36 | 1100 |
| 2025-12-11 | 32.38 | $32.52 | 10000 |
| 2025-12-10 | 32.34 | $32.41 | 2000 |
| 2025-12-09 | 32.32 | $32.24 | 6200 |
| 2025-12-08 | 32.33 | $32.16 | 939 |
| 2025-12-05 | 32.36 | $32.24 | 7918 |
| 2025-12-04 | 32.37 | $32.30 | 5300 |
| 2025-12-03 | 32.37 | $32.37 | 3227 |
| 2025-12-02 | 32.36 | $32.44 | 2123 |
| 2025-12-01 | 32.33 | $32.38 | 2044 |
| 2025-11-28 | 32.31 | $32.57 | 23138 |
| 2025-11-26 | 32.24 | $32.62 | 29600 |
| 2025-11-25 | 32.15 | $32.39 | 1100 |
| 2025-11-24 | 32.10 | $32.10 | 2710 |
| 2025-11-21 | 32.09 | $32.11 | 2900 |
| 2025-11-20 | 32.09 | $31.52 | 1800 |
| 2025-11-19 | 32.21 | $31.88 | 200 |
| 2025-11-18 | 32.27 | $31.86 | 2736 |
| 2025-11-17 | 32.34 | $32.10 | 5500 |
| 2025-11-14 | 32.37 | $32.40 | 7046 |
| 2025-11-13 | 32.35 | $32.40 | 1906 |
| 2025-11-12 | 32.32 | $32.79 | 108 |
| 2025-11-11 | 32.20 | $32.62 | 200 |
| 2025-11-10 | 32.10 | $32.46 | 8400 |
| 2025-11-07 | 32.02 | $32.15 | 1004 |
| 2025-11-06 | 31.99 | $32.00 | 21700 |
| 2025-11-05 | 31.99 | $32.05 | 13136 |
| 2025-11-04 | 31.97 | $31.76 | 3800 |
| 2025-11-03 | 32.01 | $31.91 | 6433 |
| 2025-10-31 | 32.03 | $31.89 | 2606 |
| 2025-10-30 | 32.05 | $31.94 | 8213 |
| 2025-10-29 | 32.07 | $31.98 | 3413 |
| 2025-10-28 | 32.08 | $32.29 | 4200 |
| 2025-10-27 | 32.03 | $32.24 | 422 |
| 2025-10-24 | 31.97 | $32.18 | 4315 |
| 2025-10-23 | 31.93 | $32.18 | 5000 |
| 2025-10-22 | 31.87 | $31.94 | 2846 |
| 2025-10-21 | 31.86 | $31.97 | 1500 |
| 2025-10-20 | 31.84 | $32.14 | 1500 |
| 2025-10-17 | 31.78 | $32.03 | 400 |
| 2025-10-16 | 31.73 | $31.82 | 2210 |
| 2025-10-15 | 31.72 | $31.79 | 400 |
| 2025-10-14 | 31.71 | $31.81 | 1700 |
| 2025-10-13 | 31.70 | $31.54 | 600 |
| 2025-10-10 | 31.75 | $31.41 | 5200 |
| 2025-10-09 | 31.83 | $31.72 | 1700 |
| 2025-10-08 | 31.86 | $31.86 | 5018 |
| 2025-10-07 | 31.86 | $31.79 | 3000 |
| 2025-10-06 | 31.88 | $31.95 | 1800 |
| 2025-10-03 | 31.87 | $31.90 | 2119 |
| 2025-10-02 | 31.87 | $31.78 | 5900 |
| 2025-10-01 | 31.90 | $31.97 | 1100 |
| 2025-09-30 | 31.89 | $31.89 | 1724 |
| 2025-09-29 | 31.89 | $31.75 | 3637 |
| 2025-09-26 | 31.92 | $31.79 | 4700 |
| 2025-09-25 | 31.96 | $31.44 | 100 |
| 2025-09-24 | 32.07 | $31.87 | 6800 |
| 2025-09-23 | 32.11 | $31.84 | 837 |
| 2025-09-22 | 32.16 | $31.92 | 2700 |
| 2025-09-19 | 32.20 | $31.96 | 1212 |
| 2025-09-18 | 32.24 | $32.03 | 1603 |
| 2025-09-17 | 32.26 | $32.06 | 2000 |
| 2025-09-16 | 32.29 | $32.16 | 9234 |
| 2025-09-15 | 32.30 | $32.38 | 1233 |
| 2025-09-12 | 32.26 | $32.35 | 1221 |
| 2025-09-11 | 32.23 | $32.46 | 800 |
| 2025-09-10 | 32.16 | $32.18 | 742 |
| 2025-09-09 | 32.14 | $32.23 | 2906 |
| 2025-09-08 | 32.11 | $32.25 | 12040 |
| 2025-09-05 | 32.06 | $32.02 | 3900 |
| 2025-09-04 | 32.06 | $31.96 | 6500 |
| 2025-09-03 | 32.07 | $31.70 | 2000 |
| 2025-09-02 | 32.13 | $31.66 | 921 |
| 2025-08-29 | 32.21 | $31.82 | 9400 |
| 2025-08-28 | 32.27 | $31.98 | 3700 |
| 2025-08-27 | 32.30 | $32.02 | 1034 |
| 2025-08-26 | 32.33 | $32.09 | 4736 |
| 2025-08-25 | 32.35 | $32.21 | 4100 |
| 2025-08-22 | 32.34 | $32.68 | 800 |
| 2025-08-21 | 32.23 | $32.40 | 1220 |
| 2025-08-20 | 32.16 | $32.51 | 7341 |
| 2025-08-19 | 32.05 | $32.23 | 4945 |
| 2025-08-18 | 31.98 | $32.17 | 1400 |
| 2025-08-15 | 31.92 | $32.18 | 1213 |
| 2025-08-14 | 31.84 | $32.14 | 1200 |
| 2025-08-13 | 31.75 | $32.17 | 4041 |
| 2025-08-12 | 31.65 | $31.96 | 2600 |
| 2025-08-11 | 31.57 | $31.73 | 3000 |
| 2025-08-08 | 31.52 | $31.77 | 126 |
| 2025-08-07 | 31.46 | $31.74 | 2500 |
| 2025-08-06 | 31.40 | $31.62 | 6238 |
| 2025-08-05 | 31.35 | $31.51 | 4100 |
| 2025-08-04 | 31.31 | $31.48 | 1010 |
| 2025-08-01 | 31.28 | $31.07 | 500 |
| 2025-07-31 | 31.33 | $31.01 | 800 |
| 2025-07-30 | 31.40 | $31.13 | 100 |
| 2025-07-29 | 31.45 | $31.36 | 348 |
| 2025-07-28 | 31.46 | $31.28 | 600 |
| 2025-07-25 | 31.49 | $31.74 | 13302 |
| 2025-07-24 | 31.43 | $31.72 | 903 |
| 2025-07-23 | 31.37 | $31.88 | 2000 |
| 2025-07-22 | 31.26 | $31.50 | 2645 |
| 2025-07-21 | 31.21 | $31.31 | 100 |
| 2025-07-18 | 31.20 | $31.13 | 2112 |
| 2025-07-17 | 31.22 | $31.17 | 4630 |
| 2025-07-16 | 31.23 | $31.08 | 800 |
| 2025-07-15 | 31.27 | $30.86 | 9900 |
| 2025-07-14 | 31.36 | $31.18 | 1300 |
| 2025-07-11 | 31.40 | $31.10 | 4000 |
| 2025-07-10 | 31.45 | $31.40 | 1200 |
| 2025-07-09 | 31.46 | $31.51 | 2600 |
| 2025-07-08 | 31.44 | $31.35 | 3100 |
| 2025-07-07 | 31.46 | $31.21 | 3500 |
| 2025-07-03 | 31.50 | $31.42 | 500 |
| 2025-07-02 | 31.51 | $31.42 | 1000 |
| 2025-07-01 | 31.52 | $31.45 | 2612 |
| 2025-06-30 | 31.52 | $31.41 | 2000 |
| 2025-06-27 | 31.53 | $31.37 | 4411 |
| 2025-06-26 | 31.55 | $31.23 | 2228 |
| 2025-06-25 | 31.60 | $30.97 | 1500 |
| 2025-06-24 | 31.72 | $31.65 | 8825 |
| 2025-06-23 | 31.71 | $31.46 | 5800 |
| 2025-06-20 | 31.73 | $31.21 | 5608 |
| 2025-06-18 | 31.81 | $31.46 | 1500 |
| 2025-06-17 | 31.85 | $31.36 | 6429 |
| 2025-06-16 | 31.91 | $31.72 | 513 |
| 2025-06-13 | 31.91 | $31.60 | 16400 |
| 2025-06-12 | 31.93 | $31.90 | 8800 |
| 2025-06-11 | 31.88 | $31.64 | 20120 |
| 2025-06-10 | 31.89 | $31.68 | 8140 |
| 2025-06-09 | 31.88 | $31.67 | 5746 |
| 2025-06-06 | 31.86 | $31.77 | 9010 |
| 2025-06-05 | 31.83 | $31.64 | 7600 |
| 2025-06-04 | 31.81 | $31.66 | 5442 |
| 2025-06-03 | 31.78 | $31.63 | 12800 |
| 2025-06-02 | 31.74 | $31.86 | 8300 |
| 2025-05-30 | 31.66 | $31.53 | 6900 |
| 2025-05-29 | 31.62 | $31.48 | 11348 |
| 2025-05-28 | 31.58 | $31.44 | 7018 |
| 2025-05-27 | 31.55 | $31.75 | 7100 |
| 2025-05-23 | 31.44 | $31.48 | 2200 |
| 2025-05-22 | 31.37 | $31.37 | 6600 |
| 2025-05-21 | 31.30 | $31.37 | 9017 |
| 2025-05-20 | 31.22 | $31.51 | 5739 |
| 2025-05-19 | 31.10 | $31.27 | 7200 |
| 2025-05-16 | 31.00 | $30.98 | 3000 |
| 2025-05-15 | 30.94 | $30.80 | 10500 |
| 2025-05-14 | 30.92 | $30.41 | 2111 |
| 2025-05-13 | 30.96 | $30.57 | 11518 |
| 2025-05-12 | 30.98 | $30.71 | 3400 |
| 2025-05-09 | 30.96 | $30.91 | 9500 |
| 2025-05-08 | 30.90 | $30.83 | 31610 |
| 2025-05-07 | 30.84 | $31.03 | 3800 |
| 2025-05-06 | 30.73 | $31.05 | 2519 |
| 2025-05-05 | 30.59 | $30.97 | 1700 |
| 2025-05-02 | 30.44 | $30.88 | 5600 |
| 2025-05-01 | 30.28 | $30.50 | 4700 |
| 2025-04-30 | 30.18 | $30.61 | 2616 |
| 2025-04-29 | 30.03 | $30.44 | 4326 |
| 2025-04-28 | 29.89 | $30.33 | 6300 |
| 2025-04-25 | 29.75 | $30.10 | 2300 |
| 2025-04-24 | 29.63 | $30.14 | 3900 |
| 2025-04-23 | 29.48 | $29.99 | 3000 |
| 2025-04-22 | 29.34 | $30.12 | 2400 |
| 2025-04-21 | 29.15 | $29.57 | 241 |
| 2025-04-17 | 29.05 | $29.65 | 3100 |
| 2025-04-16 | 28.90 | $29.44 | 5217 |
| 2025-04-15 | 28.78 | $29.33 | 4000 |
| 2025-04-14 | 28.66 | $29.11 | 4648 |
| 2025-04-11 | 28.57 | $28.86 | 9800 |
| 2025-04-10 | 28.52 | $28.46 | 32243 |
| 2025-04-09 | 28.55 | $28.82 | 16100 |
| 2025-04-08 | 28.50 | $27.11 | 15700 |
| 2025-04-07 | 28.81 | $27.28 | 11387 |
| 2025-04-04 | 29.13 | $27.77 | 16600 |
| 2025-04-03 | 29.40 | $29.26 | 27439 |
| 2025-04-02 | 29.39 | $29.26 | 6202 |
| 2025-04-01 | 29.38 | $29.25 | 2100 |
| 2025-03-31 | 29.38 | $29.21 | 6139 |
| 2025-03-28 | 29.37 | $29.27 | 13415 |
| 2025-03-27 | 29.36 | $29.38 | 2629 |
| 2025-03-26 | 29.31 | $29.12 | 500 |
| 2025-03-25 | 29.31 | $29.39 | 1400 |
| 2025-03-24 | 29.25 | $29.22 | 6600 |
| 2025-03-21 | 29.22 | $29.11 | 3403 |
| 2025-03-20 | 29.20 | $29.18 | 5748 |
| 2025-03-19 | 29.16 | $29.27 | 1528 |
| 2025-03-18 | 29.09 | $29.15 | 500 |
| 2025-03-17 | 29.04 | $29.19 | 3900 |
| 2025-03-14 | 28.96 | $29.01 | 2400 |
| 2025-03-13 | 28.91 | $28.71 | 1009 |
| 2025-03-12 | 28.92 | $28.78 | 600 |
| 2025-03-11 | 28.90 | $28.70 | 1500 |
| 2025-03-10 | 28.90 | $28.84 | 2900 |
| 2025-03-07 | 28.87 | $29.12 | 6630 |
| 2025-03-06 | 28.77 | $28.80 | 6533 |
| 2025-03-05 | 28.72 | $29.05 | 9100 |
| 2025-03-04 | 28.61 | $28.79 | 2600 |
| 2025-03-03 | 28.54 | $28.71 | 300 |
| 2025-02-28 | 28.46 | $28.56 | 1900 |
| 2025-02-27 | 28.41 | $28.41 | 1149 |
| 2025-02-26 | 28.37 | $28.47 | 2729 |
| 2025-02-25 | 28.32 | $28.44 | 223 |
| 2025-02-24 | 28.26 | $28.18 | 3403 |
| 2025-02-21 | 28.24 | $28.02 | 4109 |
| 2025-02-20 | 28.26 | $28.09 | 600 |
| 2025-02-19 | 28.26 | $28.19 | 2731 |
| 2025-02-18 | 28.23 | $28.34 | 1700 |
| 2025-02-14 | 28.17 | $28.20 | 1601 |
| 2025-02-13 | 28.13 | $28.29 | 3800 |
| 2025-02-12 | 28.06 | $28.29 | 1029 |
| 2025-02-11 | 27.98 | $28.17 | 407 |
| 2025-02-10 | 27.91 | $28.05 | 1232 |
| 2025-02-07 | 27.85 | $27.88 | 2229 |
| 2025-02-06 | 27.81 | $27.99 | 1603 |
| 2025-02-05 | 27.75 | $27.94 | 800 |
| 2025-02-04 | 27.68 | $27.77 | 3613 |
| 2025-02-03 | 27.64 | $27.68 | 1600 |
| 2025-01-31 | 27.61 | $27.84 | 1102 |
| 2025-01-30 | 27.54 | $27.98 | 6502 |
| 2025-01-29 | 27.43 | $27.77 | 2431 |
| 2025-01-28 | 27.34 | $27.78 | 1200 |
| 2025-01-27 | 27.24 | $27.59 | 3248 |
| 2025-01-24 | 27.16 | $27.39 | 1800 |
| 2025-01-23 | 27.11 | $27.43 | 3911 |
| 2025-01-22 | 27.04 | $27.29 | 2200 |
| 2025-01-21 | 27.00 | $27.39 | 10933 |
| 2025-01-17 | 26.92 | $27.20 | 3800 |
| 2025-01-16 | 26.87 | $26.98 | 4000 |
| 2025-01-15 | 26.86 | $27.01 | 1700 |
| 2025-01-14 | 26.85 | $26.81 | 20200 |
| 2025-01-13 | 26.87 | $26.76 | 3417 |
| 2025-01-10 | 26.91 | $26.76 | 4500 |
| 2025-01-08 | 26.96 | $27.02 | 3100 |
| 2025-01-07 | 26.96 | $26.95 | 7200 |
| 2025-01-06 | 26.97 | $27.00 | 3611 |
| 2025-01-03 | 26.98 | $26.99 | 2300 |
| 2025-01-02 | 27.00 | $26.89 | 2013 |
| 2024-12-31 | 27.03 | $26.92 | 1800 |
| 2024-12-30 | 27.07 | $26.90 | 1100 |
| 2024-12-27 | 27.12 | $27.00 | 2120 |
| 2024-12-26 | 27.15 | $27.08 | 1100 |
| 2024-12-24 | 27.17 | $27.19 | 117 |
| 2024-12-23 | 27.18 | $27.09 | 900 |
| 2024-12-20 | 27.21 | $26.91 | 3015 |
| 2024-12-19 | 27.28 | $27.00 | 2300 |
| 2024-12-18 | 27.34 | $26.94 | 800 |
| 2024-12-17 | 27.42 | $27.30 | 1200 |
| 2024-12-16 | 27.45 | $27.36 | 1601 |
| 2024-12-13 | 27.46 | $27.47 | 2500 |
| 2024-12-12 | 27.45 | $27.45 | 3300 |
| 2024-12-11 | 27.45 | $27.58 | 1800 |
| 2024-12-10 | 27.41 | $27.48 | 2000 |
| 2024-12-09 | 27.39 | $27.57 | 3200 |
| 2024-12-06 | 27.35 | $27.59 | 1137 |
| 2024-12-05 | 27.30 | $27.66 | 2249 |
| 2024-12-04 | 27.23 | $27.57 | 1617 |
| 2024-12-03 | 27.16 | $27.55 | 1100 |
| 2024-12-02 | 27.09 | $27.41 | 3800 |
| 2024-11-29 | 27.03 | $27.39 | 2544 |
| 2024-11-27 | 26.97 | $27.15 | 705 |
| 2024-11-26 | 26.96 | $27.06 | 5100 |
| 2024-11-25 | 26.96 | $27.14 | 8222 |
| 2024-11-22 | 26.94 | $27.14 | 2307 |
| 2024-11-21 | 26.93 | $27.00 | 2720 |
| 2024-11-20 | 26.94 | $26.97 | 1923 |
| 2024-11-19 | 26.96 | $26.95 | 1104 |
| 2024-11-18 | 26.99 | $26.99 | 100 |
| 2024-11-15 | 27.02 | $26.90 | 2300 |
| 2024-11-14 | 27.08 | $26.92 | 400 |
| 2024-11-13 | 27.14 | $26.89 | 1600 |
| 2024-11-12 | 27.22 | $26.96 | 239 |
| 2024-11-11 | 27.30 | $27.34 | 6200 |
| 2024-11-08 | 27.31 | $27.29 | 1806 |
| 2024-11-07 | 27.33 | $27.52 | 614 |
| 2024-11-06 | 27.32 | $27.24 | 1100 |
| 2024-11-05 | 27.35 | $27.49 | 1603 |
| 2024-11-04 | 27.35 | $27.28 | 6027 |
| 2024-11-01 | 27.38 | $27.25 | 731 |
| 2024-10-31 | 27.43 | $27.11 | 1900 |
| 2024-10-30 | 27.52 | $27.28 | 2815 |
| 2024-10-29 | 27.59 | $27.39 | 2613 |
| 2024-10-28 | 27.65 | $27.65 | 2900 |
| 2024-10-25 | 27.66 | $27.41 | 3123 |
| 2024-10-24 | 27.73 | $27.53 | 1200 |
| 2024-10-23 | 27.78 | $27.44 | 800 |
| 2024-10-22 | 27.86 | $27.61 | 600 |
| 2024-10-21 | 27.92 | $27.73 | 2411 |
| 2024-10-18 | 27.96 | $28.03 | 1500 |
| 2024-10-17 | 27.94 | $27.92 | 300 |
| 2024-10-16 | 27.95 | $27.92 | 10300 |
| 2024-10-15 | 27.95 | $27.83 | 1800 |
| 2024-10-14 | 27.98 | $28.00 | 3100 |
| 2024-10-11 | 27.97 | $27.91 | 2500 |
| 2024-10-10 | 27.98 | $27.85 | 100 |
| 2024-10-09 | 28.00 | $27.86 | 2700 |
| 2024-10-08 | 28.03 | $27.75 | 400 |
| 2024-10-07 | 28.08 | $27.66 | 6726 |
| 2024-10-04 | 28.16 | $27.86 | 1600 |
| 2024-10-03 | 28.21 | $27.67 | 2600 |
| 2024-10-02 | 28.31 | $27.89 | 2600 |
| 2024-10-01 | 28.38 | $28.04 | 4100 |
| 2024-09-30 | 28.42 | $28.21 | 2100 |
| 2024-09-27 | 28.43 | $28.26 | 7500 |
| 2024-09-26 | 28.44 | $28.36 | 9500 |
| 2024-09-25 | 28.42 | $28.03 | 3800 |
| 2024-09-24 | 28.46 | $28.43 | 3539 |
| 2024-09-23 | 28.43 | $28.39 | 1733 |
| 2024-09-20 | 28.39 | $28.25 | 1304 |
| 2024-09-19 | 28.38 | $28.46 | 8022 |
| 2024-09-18 | 28.33 | $28.20 | 4600 |
| 2024-09-17 | 28.31 | $28.29 | 400 |
| 2024-09-16 | 28.27 | $28.42 | 1022 |
| 2024-09-13 | 28.20 | $28.18 | 2200 |
| 2024-09-12 | 28.16 | $28.11 | 500 |
| 2024-09-11 | 28.13 | $27.94 | 5931 |
| 2024-09-10 | 28.12 | $27.93 | 1549 |
| 2024-09-09 | 28.12 | $28.06 | 909 |
| 2024-09-06 | 28.08 | $27.73 | 3514 |
| 2024-09-05 | 28.11 | $28.11 | 2218 |
| 2024-09-04 | 28.06 | $28.03 | 148 |
| 2024-09-03 | 28.01 | $27.91 | 1500 |
| 2024-08-30 | 27.98 | $28.22 | 2400 |
| 2024-08-29 | 27.88 | $28.14 | 3000 |
| 2024-08-28 | 27.78 | $28.03 | 6938 |
| 2024-08-27 | 27.68 | $28.11 | 21937 |
| 2024-08-26 | 27.54 | $27.99 | 833 |
| 2024-08-23 | 27.41 | $28.08 | 5114 |
| 2024-08-22 | 27.23 | $27.59 | 4600 |
| 2024-08-21 | 27.13 | $27.66 | 6400 |
| 2024-08-20 | 26.99 | $27.44 | 10600 |
| 2024-08-19 | 26.88 | $27.50 | 7900 |
| 2024-08-16 | 26.74 | $27.27 | 2021 |
| 2024-08-15 | 26.62 | $27.14 | 8605 |
| 2024-08-14 | 26.51 | $26.92 | 16800 |
| 2024-08-13 | 26.43 | $26.76 | 14600 |
| 2024-08-12 | 26.37 | $26.41 | 6237 |
| 2024-08-09 | 26.38 | $26.42 | 9900 |
| 2024-08-08 | 26.38 | $26.33 | 13700 |
| 2024-08-07 | 26.41 | $25.92 | 23200 |
| 2024-08-06 | 26.53 | $25.83 | 2100 |
| 2024-08-05 | 26.69 | $26.00 | 3900 |
| 2024-08-02 | 26.83 | $26.45 | 2400 |
| 2024-08-01 | 26.91 | $26.57 | 3000 |
| 2024-07-31 | 26.97 | $27.17 | 2700 |
| 2024-07-30 | 26.91 | $26.97 | 5012 |
| 2024-07-29 | 26.88 | $26.89 | 23242 |
| 2024-07-26 | 26.87 | $26.97 | 15042 |
| 2024-07-25 | 26.84 | $26.70 | 53600 |
| 2024-07-24 | 26.86 | $26.69 | 7600 |
| 2024-07-23 | 26.89 | $26.96 | 28001 |
| 2024-07-22 | 26.86 | $27.08 | 1600 |
| 2024-07-19 | 26.80 | $26.87 | 2920 |
| 2024-07-18 | 26.77 | $26.93 | 3717 |
| 2024-07-17 | 26.73 | $27.02 | 7100 |
| 2024-07-16 | 26.66 | $26.93 | 7803 |
| 2024-07-15 | 26.60 | $26.85 | 27336 |
| 2024-07-12 | 26.54 | $27.01 | 6100 |
| 2024-07-11 | 26.45 | $26.82 | 22409 |
| 2024-07-10 | 26.38 | $26.61 | 18845 |
| 2024-07-09 | 26.34 | $26.37 | 10000 |
| 2024-07-08 | 26.35 | $26.46 | 9413 |
| 2024-07-05 | 26.33 | $26.54 | 14900 |
| 2024-07-03 | 26.31 | $26.40 | 13833 |
| 2024-07-02 | 26.30 | $26.20 | 39719 |
| 2024-07-01 | 26.34 | $26.24 | 54900 |
| 2024-06-28 | 26.38 | $26.13 | 86022 |
| 2024-06-27 | 26.45 | $26.16 | 5602 |
| 2024-06-26 | 26.53 | $26.15 | 5400 |
| 2024-06-25 | 26.62 | $26.31 | 10044 |
| 2024-06-24 | 26.69 | $26.74 | 3700 |
| 2024-06-21 | 26.68 | $26.55 | 6213 |
| 2024-06-20 | 26.71 | $26.63 | 8515 |
| 2024-06-18 | 26.73 | $26.54 | 6000 |
| 2024-06-17 | 26.77 | $26.46 | 2619 |
| 2024-06-14 | 26.83 | $26.34 | 5839 |
| 2024-06-13 | 26.93 | $26.52 | 2207 |
| 2024-06-12 | 27.00 | $26.83 | 405 |
| 2024-06-11 | 27.03 | $26.74 | 6241 |
| 2024-06-10 | 27.07 | $27.01 | 3400 |
| 2024-06-07 | 27.06 | $26.98 | 2900 |
| 2024-06-06 | 27.06 | $27.10 | 2637 |
| 2024-06-05 | 27.03 | $27.08 | 1001 |
| 2024-06-04 | 27.00 | $26.95 | 9100 |
| 2024-06-03 | 26.99 | $26.98 | 10527 |
| 2024-05-31 | 26.97 | $27.05 | 1003 |
| 2024-05-30 | 26.93 | $26.77 | 6800 |
| 2024-05-29 | 26.94 | $26.58 | 14000 |
| 2024-05-28 | 27.00 | $26.85 | 6300 |
| 2024-05-24 | 27.00 | $26.89 | 2714 |
| 2024-05-23 | 27.00 | $26.76 | 8900 |
| 2024-05-22 | 27.02 | $26.88 | 9033 |
| 2024-05-21 | 27.02 | $27.04 | 3300 |
| 2024-05-20 | 26.98 | $27.07 | 5005 |
| 2024-05-17 | 26.93 | $27.04 | 2500 |
| 2024-05-16 | 26.87 | $26.95 | 400 |
| 2024-05-15 | 26.83 | $27.00 | 8144 |
| 2024-05-14 | 26.76 | $27.02 | 11109 |
| 2024-05-13 | 26.68 | $26.92 | 10340 |
| 2024-05-10 | 26.60 | $26.90 | 11819 |
| 2024-05-09 | 26.52 | $26.84 | 14617 |
| 2024-05-08 | 26.43 | $26.71 | 10432 |
| 2024-05-07 | 26.35 | $26.64 | 3000 |
| 2024-05-06 | 26.28 | $26.54 | 19600 |
| 2024-05-03 | 26.22 | $26.33 | 14647 |
| 2024-05-02 | 26.19 | $26.18 | 1742 |
| 2024-05-01 | 26.19 | $26.07 | 44100 |
| 2024-04-30 | 26.21 | $26.19 | 16100 |
| 2024-04-29 | 26.21 | $26.35 | 94700 |
| 2024-04-26 | 26.17 | $26.28 | 81001 |
| 2024-04-25 | 26.14 | $26.14 | 2800 |
| 2024-04-24 | 26.14 | $26.29 | 14348 |
| 2024-04-23 | 26.10 | $26.41 | 6500 |
| 2024-04-22 | 26.04 | $26.25 | 3000 |
| 2024-04-19 | 25.99 | $25.85 | 34900 |
| 2024-04-18 | 26.03 | $25.71 | 3400 |
| 2024-04-17 | 26.10 | $25.74 | 4637 |
| 2024-04-16 | 26.17 | $25.76 | 700 |
| 2024-04-15 | 26.26 | $25.94 | 13423 |
| 2024-04-12 | 26.31 | $26.02 | 436 |
| 2024-04-11 | 26.36 | $26.19 | 6230 |
| 2024-04-10 | 26.38 | $26.11 | 742 |
| 2024-04-09 | 26.42 | $26.21 | 12728 |
| 2024-04-08 | 26.44 | $26.30 | 4305 |
| 2024-04-05 | 26.45 | $26.25 | 7400 |
| 2024-04-04 | 26.46 | $26.18 | 2207 |
| 2024-04-03 | 26.49 | $26.39 | 1800 |
| 2024-04-02 | 26.49 | $26.32 | 1038 |
| 2024-04-01 | 26.49 | $26.50 | 9139 |
| 2024-03-28 | 26.45 | $26.54 | 3700 |
| 2024-03-27 | 26.40 | $26.55 | 5325 |
| 2024-03-26 | 26.34 | $26.37 | 3000 |
| 2024-03-25 | 26.30 | $26.30 | 2247 |
| 2024-03-22 | 26.27 | $26.38 | 943 |
| 2024-03-21 | 26.22 | $26.42 | 1636 |
| 2024-03-20 | 26.14 | $26.40 | 3648 |
| 2024-03-19 | 26.06 | $26.25 | 1300 |
| 2024-03-18 | 26.00 | $26.11 | 1107 |
| 2024-03-15 | 25.96 | $26.05 | 3300 |
| 2024-03-14 | 25.92 | $25.94 | 1100 |
| 2024-03-13 | 25.89 | $25.99 | 14819 |
| 2024-03-12 | 25.85 | $25.98 | 722 |
| 2024-03-11 | 25.80 | $25.80 | 600 |
| 2024-03-08 | 25.79 | $25.91 | 3900 |
| 2024-03-07 | 25.74 | $25.98 | 3615 |
| 2024-03-06 | 25.68 | $25.85 | 1732 |
| 2024-03-05 | 25.63 | $25.73 | 4200 |
| 2024-03-04 | 25.60 | $25.66 | 7100 |
| 2024-03-01 | 25.58 | $25.69 | 1900 |
| 2024-02-29 | 25.54 | $25.58 | 7100 |
| 2024-02-28 | 25.53 | $25.48 | 906 |
| 2024-02-27 | 25.53 | $25.59 | 1700 |
| 2024-02-26 | 25.51 | $25.60 | 2428 |
| 2024-02-23 | 25.48 | $25.68 | 2100 |
| 2024-02-22 | 25.43 | $25.65 | 3900 |
| 2024-02-21 | 25.38 | $25.51 | 3000 |
| 2024-02-20 | 25.35 | $25.56 | 2000 |
| 2024-02-16 | 25.31 | $25.40 | 5919 |
| 2024-02-15 | 25.29 | $25.40 | 8413 |
| 2024-02-14 | 25.27 | $25.20 | 22800 |
| 2024-02-13 | 25.29 | $25.00 | 10300 |
| 2024-02-12 | 25.36 | $25.24 | 1214 |
| 2024-02-09 | 25.38 | $25.21 | 1200 |
| 2024-02-08 | 25.41 | $25.17 | 4312 |
| 2024-02-07 | 25.46 | $25.35 | 4200 |
| 2024-02-06 | 25.48 | $25.41 | 1204 |
| 2024-02-05 | 25.49 | $25.38 | 2800 |
| 2024-02-02 | 25.50 | $25.47 | 9137 |
| 2024-02-01 | 25.50 | $25.57 | 7132 |
| 2024-01-31 | 25.48 | $25.37 | 63239 |
| 2024-01-30 | 25.49 | $25.48 | 28200 |
| 2024-01-29 | 25.48 | $25.50 | 40214 |
| 2024-01-26 | 25.47 | $25.39 | 14736 |
| 2024-01-25 | 25.48 | $25.33 | 328000 |
| 2024-01-24 | 25.50 | $25.42 | 14147 |
| 2024-01-23 | 25.50 | $25.37 | 10400 |
| 2024-01-22 | 25.51 | $25.54 | 6147 |
| 2024-01-19 | 25.50 | $25.39 | 7200 |
| 2024-01-18 | 25.50 | $25.34 | 5100 |
| 2024-01-17 | 25.52 | $25.32 | 10700 |
| 2024-01-16 | 25.55 | $25.41 | 31247 |
| 2024-01-12 | 25.56 | $25.68 | 4931 |
| 2024-01-11 | 25.51 | $25.56 | 2100 |
| 2024-01-10 | 25.48 | $25.58 | 3331 |
| 2024-01-09 | 25.44 | $25.47 | 6200 |
| 2024-01-08 | 25.42 | $25.64 | 2324 |
| 2024-01-05 | 25.35 | $25.42 | 6600 |
| 2024-01-04 | 25.32 | $25.37 | 10200 |
| 2024-01-03 | 25.30 | $25.17 | 4307 |
| 2024-01-02 | 25.31 | $25.18 | 6531 |
| 2023-12-29 | 25.32 | $25.29 | 8000 |
| 2023-12-28 | 25.31 | $25.27 | 7200 |
| 2023-12-27 | 25.30 | $25.30 | 4033 |
| 2023-12-26 | 25.29 | $25.28 | 2600 |
| 2023-12-22 | 25.27 | $25.20 | 11300 |
| 2023-12-21 | 25.27 | $25.32 | 5824 |
| 2023-12-20 | 25.24 | $25.07 | 4900 |
| 2023-12-19 | 25.26 | $25.24 | 16000 |
| 2023-12-18 | 25.24 | $25.10 | 6710 |
| 2023-12-15 | 25.25 | $25.01 | 15200 |
| 2023-12-14 | 25.28 | $25.30 | 7748 |
| 2023-12-13 | 25.25 | $25.43 | 23507 |
| 2023-12-12 | 25.19 | $25.20 | 7600 |
| 2023-12-11 | 25.17 | $25.18 | 22900 |
| 2023-12-08 | 25.14 | $25.15 | 38501 |
| 2023-12-07 | 25.12 | $25.11 | 5300 |
| 2023-12-06 | 25.10 | $25.07 | 29833 |
| 2023-12-05 | 25.08 | $25.04 | 35100 |
| 2023-12-04 | 25.07 | $25.10 | 2442 |
| 2023-12-01 | 25.04 | $25.20 | 6519 |
| 2023-11-30 | 24.99 | $25.08 | 8100 |
| 2023-11-29 | 24.95 | $24.92 | 6900 |
| 2023-11-28 | 24.93 | $24.97 | 11700 |
| 2023-11-27 | 24.91 | $25.01 | 7700 |
| 2023-11-24 | 24.87 | $25.10 | 10400 |
| 2023-11-22 | 24.80 | $24.97 | 3300 |
| 2023-11-21 | 24.75 | $24.88 | 5500 |
| 2023-11-20 | 24.71 | $24.90 | 19112 |
| 2023-11-17 | 24.65 | $24.94 | 15620 |
| 2023-11-16 | 24.58 | $24.71 | 10042 |
| 2023-11-15 | 24.55 | $24.70 | 5321 |
| 2023-11-14 | 24.51 | $24.84 | 6219 |
| 2023-11-13 | 24.44 | $24.68 | 12900 |
| 2023-11-10 | 24.39 | $24.55 | 20018 |
| 2023-11-09 | 24.36 | $24.46 | 5523 |
| 2023-11-08 | 24.34 | $24.40 | 15243 |
| 2023-11-07 | 24.34 | $24.47 | 12017 |
| 2023-11-06 | 24.31 | $24.60 | 6716 |
| 2023-11-03 | 24.26 | $24.68 | 2614 |
| 2023-11-02 | 24.18 | $24.64 | 11709 |
| 2023-11-01 | 24.10 | $24.47 | 5500 |
| 2023-10-31 | 24.05 | $24.32 | 2400 |
| 2023-10-30 | 24.01 | $24.08 | 8934 |
| 2023-10-27 | 24.03 | $23.84 | 2720 |
| 2023-10-26 | 24.10 | $24.01 | 4231 |
| 2023-10-25 | 24.14 | $24.08 | 12047 |
| 2023-10-24 | 24.18 | $24.11 | 4306 |
| 2023-10-23 | 24.22 | $23.93 | 1200 |
| 2023-10-20 | 24.30 | $23.99 | 739 |
| 2023-10-19 | 24.38 | $24.18 | 1521 |
| 2023-10-18 | 24.44 | $24.36 | 3900 |
| 2023-10-17 | 24.48 | $24.56 | 4709 |
| 2023-10-16 | 24.47 | $24.58 | 6200 |
| 2023-10-13 | 24.47 | $24.50 | 3800 |
| 2023-10-12 | 24.48 | $24.65 | 3215 |
| 2023-10-11 | 24.46 | $24.73 | 1400 |
| 2023-10-10 | 24.42 | $24.65 | 800 |
| 2023-10-09 | 24.39 | $24.39 | 32100 |
| 2023-10-06 | 24.41 | $24.40 | 1400 |
| 2023-10-05 | 24.44 | $24.22 | 5207 |
| 2023-10-04 | 24.51 | $24.03 | 1404 |
| 2023-10-03 | 24.63 | $24.08 | 400 |
| 2023-10-02 | 24.76 | $24.34 | 16202 |
| 2023-09-29 | 24.86 | $24.57 | 9325 |
| 2023-09-28 | 24.92 | $24.67 | 1634 |
| 2023-09-27 | 24.98 | $24.58 | 6500 |
| 2023-09-26 | 25.06 | $24.65 | 23201 |
| 2023-09-25 | 25.15 | $24.82 | 1800 |
| 2023-09-22 | 25.21 | $25.07 | 600 |
| 2023-09-21 | 25.22 | $25.05 | 8300 |
| 2023-09-20 | 25.24 | $25.33 | 3116 |
| 2023-09-19 | 25.21 | $25.40 | 1838 |
| 2023-09-18 | 25.15 | $25.29 | 7005 |
| 2023-09-15 | 25.11 | $25.33 | 2642 |
| 2023-09-14 | 25.05 | $25.39 | 1548 |
| 2023-09-13 | 24.97 | $25.07 | 2645 |
| 2023-09-12 | 24.94 | $25.13 | 24036 |
| 2023-09-11 | 24.89 | $25.13 | 400 |
| 2023-09-08 | 24.84 | $24.97 | 1200 |
| 2023-09-07 | 24.82 | $24.96 | 4400 |
| 2023-09-06 | 24.79 | $24.86 | 2016 |
| 2023-09-05 | 24.78 | $24.88 | 7300 |
| 2023-09-01 | 24.76 | $25.03 | 1725 |
| 2023-08-31 | 24.71 | $24.95 | 1039 |
| 2023-08-30 | 24.66 | $25.00 | 414 |
| 2023-08-29 | 24.60 | $25.00 | 6321 |
| 2023-08-28 | 24.53 | $24.79 | 3247 |
| 2023-08-25 | 24.50 | $24.58 | 7500 |
| 2023-08-24 | 24.50 | $24.41 | 2123 |
| 2023-08-23 | 24.54 | $24.58 | 400 |
| 2023-08-22 | 24.56 | $24.37 | 2200 |
| 2023-08-21 | 24.62 | $24.46 | 3747 |
| 2023-08-18 | 24.67 | $24.38 | 622 |
| 2023-08-17 | 24.75 | $24.41 | 3544 |
| 2023-08-16 | 24.84 | $24.53 | 1724 |
| 2023-08-15 | 24.92 | $24.66 | 3113 |
| 2023-08-14 | 24.98 | $24.90 | 1000 |
| 2023-08-11 | 25.00 | $24.98 | 2140 |
| 2023-08-10 | 25.01 | $25.11 | 1029 |
| 2023-08-09 | 24.99 | $24.98 | 1600 |
| 2023-08-08 | 25.00 | $24.95 | 1800 |
| 2023-08-07 | 25.01 | $24.96 | 1900 |
| 2023-08-04 | 25.03 | $24.77 | 911 |
| 2023-08-03 | 25.09 | $24.73 | 10500 |
| 2023-08-02 | 25.16 | $24.86 | 1726 |
| 2023-08-01 | 25.22 | $25.20 | 832 |
| 2023-07-31 | 25.22 | $25.45 | 3624 |
| 2023-07-28 | 25.17 | $25.45 | 8500 |
| 2023-07-27 | 25.10 | $25.31 | 6214 |
| 2023-07-26 | 25.06 | $25.31 | 7600 |
| 2023-07-25 | 25.01 | $25.27 | 7230 |
| 2023-07-24 | 24.96 | $25.27 | 15127 |
| 2023-07-21 | 24.90 | $25.27 | 1710 |
| 2023-07-20 | 24.83 | $25.14 | 1814 |
| 2023-07-19 | 24.78 | $25.04 | 1528 |
| 2023-07-18 | 24.74 | $24.94 | 9513 |
| 2023-07-17 | 24.72 | $24.82 | 1435 |
| 2023-07-14 | 24.72 | $24.83 | 700 |
| 2023-07-13 | 24.72 | $24.88 | 6016 |
| 2023-07-12 | 24.72 | $24.72 | 8000 |
| 2023-07-11 | 24.74 | $24.60 | 945 |
| 2023-07-10 | 24.80 | $24.48 | 1000 |
| 2023-07-07 | 24.89 | $24.52 | 1708 |
| 2023-07-06 | 25.00 | $24.57 | 1903 |
| 2023-07-05 | 25.10 | $24.92 | 2135 |
| 2023-07-03 | 25.16 | $25.15 | 2200 |
| 2023-06-30 | 25.17 | $25.13 | 4440 |
| 2023-06-29 | 25.19 | $24.93 | 5729 |
| 2023-06-28 | 25.25 | $25.00 | 7126 |
| 2023-06-27 | 25.31 | $25.02 | 4900 |
| 2023-06-26 | 25.38 | $24.84 | 3400 |
| 2023-06-23 | 25.49 | $25.29 | 1627 |
| 2023-06-22 | 25.53 | $25.59 | 3300 |
| 2023-06-21 | 25.51 | $25.72 | 3911 |
| 2023-06-20 | 25.47 | $25.60 | 1347 |
| 2023-06-16 | 25.43 | $25.82 | 4400 |
| 2023-06-15 | 25.35 | $25.74 | 2100 |
| 2023-06-14 | 25.27 | $25.49 | 2144 |
| 2023-06-13 | 25.23 | $25.46 | 1100 |
| 2023-06-12 | 25.19 | $25.32 | 1000 |
| 2023-06-09 | 25.18 | $25.27 | 2813 |
| 2023-06-08 | 25.17 | $25.31 | 400 |
| 2023-06-07 | 25.15 | $25.09 | 1904 |
| 2023-06-06 | 25.18 | $25.29 | 4931 |
| 2023-06-05 | 25.18 | $25.14 | 4888 |
| 2023-06-02 | 25.20 | $25.26 | 6300 |
| 2023-06-01 | 25.20 | $25.03 | 2105 |
| 2023-05-31 | 25.25 | $24.74 | 10100 |
| 2023-05-30 | 25.38 | $24.94 | 4924 |
| 2023-05-26 | 25.48 | $25.21 | 4600 |
| 2023-05-25 | 25.54 | $25.13 | 8200 |
| 2023-05-24 | 25.63 | $25.29 | 2000 |
| 2023-05-23 | 25.69 | $25.45 | 2014 |
| 2023-05-22 | 25.74 | $25.64 | 842 |
| 2023-05-19 | 25.75 | $25.60 | 522 |
| 2023-05-18 | 25.77 | $25.54 | 3810 |
| 2023-05-17 | 25.80 | $25.66 | 9228 |
| 2023-05-16 | 25.82 | $25.61 | 6900 |
| 2023-05-15 | 25.84 | $25.79 | 3000 |
| 2023-05-12 | 25.84 | $25.62 | 9400 |
| 2023-05-11 | 25.86 | $25.65 | 2846 |
| 2023-05-10 | 25.89 | $25.71 | 2506 |
| 2023-05-09 | 25.90 | $25.83 | 2000 |
| 2023-05-08 | 25.89 | $25.83 | 6544 |
| 2023-05-05 | 25.87 | $25.84 | 845 |
| 2023-05-04 | 25.85 | $25.55 | 2100 |
| 2023-05-03 | 25.88 | $25.61 | 232 |
| 2023-05-02 | 25.91 | $25.58 | 900 |
| 2023-05-01 | 25.94 | $25.90 | 3200 |
| 2023-04-28 | 25.92 | $25.91 | 800 |
| 2023-04-27 | 25.88 | $25.89 | 620 |
| 2023-04-26 | 25.84 | $25.70 | 807 |
| 2023-04-25 | 25.83 | $25.65 | 2116 |
| 2023-04-24 | 25.82 | $25.85 | 1331 |
| 2023-04-21 | 25.78 | $25.85 | 1231 |
| 2023-04-20 | 25.72 | $25.75 | 4100 |
| 2023-04-19 | 25.67 | $25.73 | 8014 |
| 2023-04-18 | 25.62 | $25.76 | 9716 |
| 2023-04-17 | 25.55 | $25.70 | 2437 |
| 2023-04-14 | 25.48 | $25.61 | 2800 |
| 2023-04-13 | 25.41 | $25.74 | 4800 |
| 2023-04-12 | 25.31 | $25.56 | 17500 |
| 2023-04-11 | 25.23 | $25.49 | 4600 |
| 2023-04-10 | 25.14 | $25.46 | 4719 |
| 2023-04-06 | 25.05 | $25.47 | 2935 |
| 2023-04-05 | 24.94 | $25.27 | 2141 |
| 2023-04-04 | 24.85 | $25.24 | 3600 |
| 2023-04-03 | 24.75 | $25.22 | 1700 |
| 2023-03-31 | 24.65 | $25.05 | 6800 |
| 2023-03-30 | 24.56 | $24.93 | 2400 |
| 2023-03-29 | 24.48 | $24.77 | 6647 |
| 2023-03-28 | 24.42 | $24.53 | 735 |
| 2023-03-27 | 24.41 | $24.49 | 3117 |
| 2023-03-24 | 24.40 | $24.45 | 3400 |
| 2023-03-23 | 24.40 | $24.47 | 124 |
| 2023-03-22 | 24.39 | $24.47 | 1917 |
| 2023-03-21 | 24.38 | $24.58 | 1421 |
| 2023-03-20 | 24.35 | $24.30 | 2100 |
| 2023-03-17 | 24.38 | $24.01 | 1142 |
| 2023-03-16 | 24.47 | $24.29 | 3324 |
| 2023-03-15 | 24.52 | $24.03 | 1114 |
| 2023-03-14 | 24.63 | $24.44 | 6800 |
| 2023-03-13 | 24.67 | $24.24 | 10028 |
| 2023-03-10 | 24.76 | $24.54 | 9100 |
| 2023-03-09 | 24.80 | $24.70 | 9100 |
| 2023-03-08 | 24.81 | $24.81 | 3530 |
| 2023-03-07 | 24.81 | $24.68 | 535 |
| 2023-03-06 | 24.83 | $24.88 | 647 |
| 2023-03-03 | 24.80 | $24.95 | 2000 |
| 2023-03-02 | 24.76 | $24.78 | 4004 |
| 2023-03-01 | 24.75 | $24.67 | 2900 |
| 2023-02-28 | 24.76 | $24.59 | 1904 |
| 2023-02-27 | 24.79 | $24.80 | 2610 |
| 2023-02-24 | 24.78 | $24.60 | 1024 |
| 2023-02-23 | 24.80 | $24.77 | 3600 |
| 2023-02-22 | 24.80 | $24.70 | 2200 |
| 2023-02-21 | 24.81 | $24.74 | 5500 |
| 2023-02-17 | 24.81 | $24.84 | 2500 |
| 2023-02-16 | 24.78 | $24.66 | 5307 |
| 2023-02-15 | 24.80 | $24.75 | 1221 |
| 2023-02-14 | 24.79 | $24.86 | 5106 |
| 2023-02-13 | 24.76 | $24.78 | 300 |
| 2023-02-10 | 24.74 | $24.62 | 438 |
| 2023-02-09 | 24.75 | $24.58 | 6434 |
| 2023-02-08 | 24.77 | $24.55 | 2000 |
| 2023-02-07 | 24.80 | $24.63 | 4900 |
| 2023-02-06 | 24.81 | $24.53 | 7738 |
| 2023-02-03 | 24.85 | $24.65 | 9600 |
| 2023-02-02 | 24.87 | $24.73 | 1200 |
| 2023-02-01 | 24.87 | $24.87 | 4900 |
| 2023-01-31 | 24.84 | $24.82 | 3600 |
| 2023-01-30 | 24.81 | $24.75 | 5224 |
| 2023-01-27 | 24.79 | $24.77 | 12512 |
| 2023-01-26 | 24.77 | $24.83 | 14946 |
| 2023-01-25 | 24.73 | $24.76 | 100000 |
| 2023-01-24 | 24.69 | $24.80 | 1600 |
| 2023-01-23 | 24.64 | $24.83 | 2400 |
| 2023-01-20 | 24.57 | $24.80 | 10649 |
| 2023-01-19 | 24.49 | $24.60 | 10300 |
| 2023-01-18 | 24.45 | $24.52 | 4200 |
| 2023-01-17 | 24.41 | $24.62 | 33400 |
| 2023-01-13 | 24.35 | $24.58 | 1900 |
| 2023-01-12 | 24.28 | $24.57 | 10100 |
| 2023-01-11 | 24.20 | $24.36 | 9042 |
| 2023-01-10 | 24.15 | $24.26 | 2700 |
| 2023-01-09 | 24.12 | $24.16 | 3316 |
| 2023-01-06 | 24.10 | $24.25 | 3200 |
| 2023-01-05 | 24.06 | $23.95 | 3200 |
| 2023-01-04 | 24.07 | $24.05 | 4006 |
| 2023-01-03 | 24.07 | $23.97 | 8815 |
| 2022-12-30 | 24.08 | $23.78 | 3221 |
| 2022-12-29 | 24.13 | $24.02 | 5914 |
| 2022-12-28 | 24.14 | $23.82 | 7210 |
| 2022-12-27 | 24.19 | $24.00 | 4501 |
| 2022-12-23 | 24.22 | $24.01 | 33900 |
| 2022-12-22 | 24.24 | $24.12 | 98626 |
| 2022-12-21 | 24.24 | $24.19 | 8007 |
| 2022-12-20 | 24.23 | $23.95 | 2500 |
| 2022-12-19 | 24.26 | $23.91 | 9610 |
| 2022-12-16 | 24.30 | $23.96 | 11400 |
| 2022-12-15 | 24.34 | $24.01 | 6200 |
| 2022-12-14 | 24.38 | $24.24 | 9726 |
| 2022-12-13 | 24.37 | $24.28 | 12416 |
| 2022-12-12 | 24.35 | $24.16 | 19410 |
| 2022-12-09 | 24.34 | $24.13 | 26925 |
| 2022-12-08 | 24.34 | $24.14 | 3400 |
| 2022-12-07 | 24.34 | $24.09 | 4700 |
| 2022-12-06 | 24.34 | $24.16 | 3549 |
| 2022-12-05 | 24.33 | $24.06 | 6611 |
| 2022-12-02 | 24.33 | $24.27 | 1042 |
| 2022-12-01 | 24.29 | $24.36 | 1943 |
| 2022-11-30 | 24.22 | $24.43 | 5900 |
| 2022-11-29 | 24.12 | $24.21 | 200 |
| 2022-11-28 | 24.04 | $24.11 | 307 |
| 2022-11-25 | 23.97 | $24.28 | 3401 |
| 2022-11-23 | 23.86 | $24.13 | 12900 |
| 2022-11-22 | 23.75 | $24.07 | 3300 |
| 2022-11-21 | 23.64 | $23.75 | 600 |
| 2022-11-18 | 23.57 | $23.71 | 2100 |
| 2022-11-17 | 23.50 | $23.65 | 2400 |
| 2022-11-16 | 23.43 | $23.58 | 1900 |
| 2022-11-15 | 23.36 | $23.57 | 9900 |
| 2022-11-14 | 23.28 | $23.49 | 711 |
| 2022-11-11 | 23.20 | $23.63 | 4800 |
| 2022-11-10 | 23.08 | $23.69 | 6400 |
| 2022-11-09 | 22.93 | $23.08 | 4900 |
| 2022-11-08 | 22.88 | $23.24 | 9600 |
| 2022-11-07 | 22.78 | $23.09 | 7642 |
| 2022-11-04 | 22.70 | $23.14 | 8500 |
| 2022-11-03 | 22.60 | $22.69 | 5500 |
| 2022-11-02 | 22.57 | $22.74 | 1900 |
| 2022-11-01 | 22.53 | $22.93 | 40600 |
| 2022-10-31 | 22.44 | $22.79 | 15200 |
| 2022-10-28 | 22.37 | $22.88 | 9100 |
| 2022-10-27 | 22.27 | $22.59 | 27041 |
| 2022-10-26 | 22.21 | $22.67 | 7800 |
| 2022-10-25 | 22.13 | $22.60 | 6900 |
| 2022-10-24 | 22.05 | $22.41 | 5900 |
| 2022-10-21 | 22.00 | $22.41 | 3607 |
| 2022-10-20 | 21.94 | $22.20 | 20000 |
| 2022-10-19 | 21.92 | $22.16 | 16200 |
| 2022-10-18 | 21.90 | $22.26 | 8700 |
| 2022-10-17 | 21.87 | $22.21 | 2200 |
| 2022-10-14 | 21.84 | $21.89 | 2000 |
| 2022-10-13 | 21.87 | $22.13 | 3200 |
| 2022-10-12 | 21.86 | $21.86 | 6100 |
| 2022-10-11 | 21.92 | $21.98 | 15300 |
| 2022-10-10 | 21.95 | $22.03 | 1400 |
| 2022-10-07 | 21.99 | $22.04 | 3629 |
| 2022-10-06 | 22.03 | $22.17 | 400 |
| 2022-10-05 | 22.05 | $22.38 | 600 |
| 2022-10-04 | 22.03 | $22.56 | 1819 |
| 2022-10-03 | 21.98 | $22.06 | 3723 |
| 2022-09-30 | 22.02 | $21.70 | 13400 |
| 2022-09-29 | 22.16 | $21.83 | 3719 |
| 2022-09-28 | 22.28 | $21.98 | 5231 |
| 2022-09-27 | 22.41 | $21.77 | 10211 |
| 2022-09-26 | 22.59 | $21.83 | 16400 |
| 2022-09-23 | 22.80 | $22.25 | 3234 |
| 2022-09-22 | 22.95 | $22.75 | 300 |
| 2022-09-21 | 23.03 | $22.71 | 537 |
| 2022-09-20 | 23.13 | $22.87 | 124 |
| 2022-09-19 | 23.21 | $23.17 | 2236 |
| 2022-09-16 | 23.24 | $23.11 | 2933 |
| 2022-09-15 | 23.29 | $23.19 | 300 |
| 2022-09-14 | 23.33 | $23.30 | 2100 |
| 2022-09-13 | 23.36 | $23.26 | 500 |
| 2022-09-12 | 23.40 | $23.69 | 3100 |
| 2022-09-09 | 23.35 | $23.56 | 2800 |
| 2022-09-08 | 23.33 | $23.21 | 2000 |
| 2022-09-07 | 23.38 | $23.19 | 1744 |
| 2022-09-06 | 23.45 | $23.11 | 1946 |
| 2022-09-02 | 23.54 | $23.06 | 2400 |
| 2022-09-01 | 23.66 | $23.22 | 1247 |
| 2022-08-31 | 23.76 | $23.32 | 325 |
| 2022-08-30 | 23.86 | $23.47 | 2234 |
| 2022-08-29 | 23.94 | $23.65 | 500 |
| 2022-08-26 | 24.00 | $23.67 | 1001 |
| 2022-08-25 | 24.07 | $24.06 | 1049 |
| 2022-08-24 | 24.06 | $23.90 | 12904 |
| 2022-08-23 | 24.09 | $23.86 | 3504 |
| 2022-08-22 | 24.13 | $23.96 | 1042 |
| 2022-08-19 | 24.15 | $24.08 | 700 |
| 2022-08-18 | 24.15 | $24.20 | 200 |
| 2022-08-17 | 24.12 | $24.18 | 200 |
| 2022-08-16 | 24.09 | $24.25 | 7303 |
| 2022-08-15 | 24.04 | $24.18 | 900 |
| 2022-08-12 | 24.00 | $24.23 | 400 |
| 2022-08-11 | 23.94 | $24.11 | 721 |
| 2022-08-10 | 23.90 | $24.15 | 1500 |
| 2022-08-09 | 23.84 | $23.86 | 1338 |
| 2022-08-08 | 23.83 | $23.83 | 5437 |
| 2022-08-05 | 23.83 | $23.84 | 2838 |
| 2022-08-04 | 23.82 | $23.84 | 9000 |
| 2022-08-03 | 23.81 | $23.93 | 1700 |
| 2022-08-02 | 23.79 | $23.92 | 300 |
| 2022-08-01 | 23.76 | $24.04 | 1423 |
| 2022-07-29 | 23.70 | $24.10 | 4005 |
| 2022-07-28 | 23.61 | $24.01 | 500 |
| 2022-07-27 | 23.54 | $23.94 | 4700 |
| 2022-07-26 | 23.46 | $23.69 | 200 |
| 2022-07-25 | 23.43 | $23.80 | 1026 |
| 2022-07-22 | 23.37 | $23.60 | 2427 |
| 2022-07-21 | 23.35 | $23.67 | 3619 |
| 2022-07-20 | 23.30 | $23.58 | 818 |
| 2022-07-19 | 23.27 | $23.70 | 1300 |
| 2022-07-18 | 23.21 | $23.37 | 900 |
| 2022-07-15 | 23.22 | $23.32 | 600 |
| 2022-07-14 | 23.23 | $23.14 | 1913 |
| 2022-07-13 | 23.29 | $23.40 | 1500 |
| 2022-07-12 | 23.31 | $23.44 | 723 |
| 2022-07-11 | 23.32 | $23.41 | 3739 |
| 2022-07-08 | 23.34 | $23.55 | 4021 |
| 2022-07-07 | 23.33 | $23.50 | 2730 |
| 2022-07-06 | 23.34 | $23.27 | 7000 |
| 2022-07-05 | 23.41 | $23.31 | 3400 |
| 2022-07-01 | 23.47 | $23.56 | 10900 |
| 2022-06-30 | 23.50 | $23.51 | 1845 |
| 2022-06-29 | 23.54 | $23.62 | 930 |
| 2022-06-28 | 23.57 | $23.63 | 4900 |
| 2022-06-27 | 23.60 | $23.51 | 1505 |
| 2022-06-24 | 23.66 | $23.57 | 801 |
| 2022-06-23 | 23.73 | $23.53 | 1400 |
| 2022-06-22 | 23.82 | $23.53 | 1300 |
| 2022-06-21 | 23.92 | $23.66 | 6900 |
| 2022-06-17 | 24.01 | $23.40 | 3200 |
| 2022-06-16 | 24.18 | $23.50 | 400 |
| 2022-06-15 | 24.35 | $23.93 | 7000 |
| 2022-06-14 | 24.46 | $23.75 | 423 |
| 2022-06-13 | 24.63 | $23.86 | 2228 |
| 2022-06-10 | 24.80 | $24.23 | 901 |
| 2022-06-09 | 24.93 | $24.52 | 542 |
| 2022-06-08 | 25.01 | $24.82 | 500 |
| 2022-06-07 | 25.04 | $25.13 | 212 |
| 2022-06-06 | 25.00 | $25.10 | 3100 |
| 2022-06-03 | 24.97 | $25.00 | 1900 |
| 2022-06-02 | 24.96 | $25.20 | 2516 |
| 2022-06-01 | 24.90 | $24.94 | 4000 |
| 2022-05-31 | 24.88 | $25.06 | 1100 |
| 2022-05-27 | 24.84 | $25.32 | 600 |
| 2022-05-26 | 24.73 | $25.18 | 1900 |
| 2022-05-25 | 24.64 | $25.07 | 1602 |
| 2022-05-24 | 24.56 | $24.98 | 2200 |
| 2022-05-23 | 24.48 | $25.02 | 745 |
| 2022-05-20 | 24.38 | $24.75 | 1013 |
| 2022-05-19 | 24.32 | $24.48 | 20140 |
| 2022-05-18 | 24.32 | $24.33 | 2300 |
| 2022-05-17 | 24.34 | $24.78 | 400 |
| 2022-05-16 | 24.28 | $24.50 | 1346 |
| 2022-05-13 | 24.26 | $24.41 | 1334 |
| 2022-05-12 | 24.26 | $23.93 | 1313 |
| 2022-05-11 | 24.37 | $23.93 | 500 |
| 2022-05-10 | 24.50 | $24.09 | 1903 |
| 2022-05-09 | 24.61 | $24.00 | 3500 |
| 2022-05-06 | 24.76 | $24.47 | 119 |
| 2022-05-05 | 24.84 | $24.57 | 1100 |
| 2022-05-04 | 24.91 | $25.12 | 225 |
| 2022-05-03 | 24.88 | $24.85 | 1600 |
| 2022-05-02 | 24.89 | $24.71 | 3300 |
| 2022-04-29 | 24.95 | $24.70 | 2400 |
| 2022-04-28 | 25.01 | $25.01 | 2744 |
| 2022-04-27 | 25.02 | $24.62 | 2522 |
| 2022-04-26 | 25.11 | $24.52 | 7446 |
| 2022-04-25 | 25.23 | $24.98 | 1828 |
| 2022-04-22 | 25.28 | $24.92 | 400 |
| 2022-04-21 | 25.35 | $25.21 | 939 |
| 2022-04-20 | 25.37 | $25.42 | 1244 |
| 2022-04-19 | 25.35 | $25.40 | 2009 |
| 2022-04-18 | 25.33 | $25.28 | 1407 |
| 2022-04-14 | 25.33 | $25.31 | 126 |
| 2022-04-13 | 25.32 | $25.36 | 224 |
| 2022-04-12 | 25.31 | $25.13 | 1000 |
| 2022-04-11 | 25.33 | $25.21 | 832 |
| 2022-04-08 | 25.34 | $25.34 | 120 |
| 2022-04-07 | 25.33 | $25.37 | 249 |
| 2022-04-06 | 25.31 | $25.23 | 816 |
| 2022-04-05 | 25.31 | $25.32 | 136 |
| 2022-04-04 | 25.29 | $25.49 | 600 |
| 2022-04-01 | 25.24 | $25.40 | 1520 |
| 2022-03-31 | 25.19 | $25.16 | 900 |
| 2022-03-30 | 25.19 | $25.47 | 3800 |
| 2022-03-29 | 25.12 | $25.56 | 7540 |
| 2022-03-28 | 25.01 | $25.37 | 1613 |
| 2022-03-25 | 24.94 | $25.33 | 3100 |
| 2022-03-24 | 24.85 | $25.29 | 3600 |
| 2022-03-23 | 24.77 | $25.16 | 4734 |
| 2022-03-22 | 24.70 | $25.40 | 1307 |
| 2022-03-21 | 24.56 | $25.24 | 421 |
| 2022-03-18 | 24.44 | $25.34 | 4600 |
| 2022-03-17 | 24.28 | $25.01 | 404 |
| 2022-03-16 | 24.17 | $24.91 | 1900 |
| 2022-03-15 | 24.06 | $24.50 | 3918 |
| 2022-03-14 | 24.02 | $24.21 | 1600 |
| 2022-03-11 | 24.05 | $23.97 | 16709 |
| 2022-03-10 | 24.13 | $24.08 | 1201 |
| 2022-03-09 | 24.20 | $24.19 | 2800 |
| 2022-03-08 | 24.26 | $23.53 | 3900 |
| 2022-03-07 | 24.48 | $23.69 | 4500 |
| 2022-03-04 | 24.70 | $24.16 | 3500 |
| 2022-03-03 | 24.85 | $24.55 | 8100 |
| 2022-03-02 | 24.96 | $24.87 | 3800 |
| 2022-03-01 | 25.01 | $24.81 | 3548 |
| 2022-02-28 | 25.09 | $24.98 | 449 |
| 2022-02-25 | 25.14 | $25.24 | 1534 |
| 2022-02-24 | 25.15 | $24.83 | 1400 |
| 2022-02-23 | 25.25 | $24.94 | 4314 |
| 2022-02-22 | 25.35 | $25.09 | 1449 |
| 2022-02-18 | 25.42 | $25.32 | 238 |
| 2022-02-17 | 25.47 | $25.38 | 200 |
| 2022-02-16 | 25.51 | $25.73 | 335 |
| 2022-02-15 | 25.48 | $25.77 | 1300 |
| 2022-02-14 | 25.44 | $25.40 | 500 |
| 2022-02-11 | 25.48 | $25.37 | 1114 |
| 2022-02-10 | 25.53 | $25.64 | 3033 |
| 2022-02-09 | 25.53 | $25.91 | 1400 |
| 2022-02-08 | 25.48 | $25.63 | 800 |
| 2022-02-07 | 25.47 | $25.54 | 1300 |
| 2022-02-04 | 25.49 | $25.55 | 2200 |
| 2022-02-03 | 25.51 | $25.48 | 1300 |
| 2022-02-02 | 25.55 | $25.77 | 600 |
| 2022-02-01 | 25.53 | $25.64 | 5200 |
| 2022-01-31 | 25.55 | $25.63 | 6500 |
| 2022-01-28 | 25.56 | $25.39 | 314 |
| 2022-01-27 | 25.64 | $25.31 | 2917 |
| 2022-01-26 | 25.74 | $25.27 | 1400 |
| 2022-01-25 | 25.87 | $25.29 | 109439 |
| 2022-01-24 | 26.02 | $25.54 | 4300 |
| 2022-01-21 | 26.14 | $25.66 | 1200 |
| 2022-01-20 | 26.26 | $25.91 | 1703 |
| 2022-01-19 | 26.34 | $26.08 | 2000 |
| 2022-01-18 | 26.40 | $26.08 | 600 |
| 2022-01-14 | 26.47 | $26.33 | 2023 |
| 2022-01-13 | 26.50 | $26.29 | 1600 |
| 2022-01-12 | 26.55 | $26.58 | 6300 |
| 2022-01-11 | 26.53 | $26.51 | 2500 |
| 2022-01-10 | 26.53 | $26.28 | 3200 |
| 2022-01-07 | 26.58 | $26.51 | 2300 |
| 2022-01-06 | 26.59 | $26.38 | 6600 |
| 2022-01-05 | 26.63 | $26.51 | 6134 |
| 2022-01-04 | 26.64 | $26.68 | 3106 |
| 2022-01-03 | 26.62 | $26.67 | 1000 |
| 2021-12-31 | 26.59 | $26.56 | 600 |
| 2021-12-30 | 26.59 | $26.60 | 800 |
| 2021-12-29 | 26.58 | $26.72 | 3700 |
| 2021-12-28 | 26.54 | $26.69 | 5000 |
| 2021-12-27 | 26.49 | $26.61 | 900 |
| 2021-12-23 | 26.46 | $26.68 | 216 |
| 2021-12-22 | 26.41 | $26.64 | 900 |
| 2021-12-21 | 26.35 | $26.50 | 3643 |
| 2021-12-20 | 26.32 | $26.33 | 7030 |
| 2021-12-17 | 26.32 | $26.31 | 1200 |
| 2021-12-16 | 26.32 | $26.49 | 600 |
| 2021-12-15 | 26.28 | $26.60 | 607 |
| 2021-12-14 | 26.22 | $26.26 | 4900 |
| 2021-12-13 | 26.21 | $26.32 | 1845 |
| 2021-12-10 | 26.20 | $26.46 | 833 |
| 2021-12-09 | 26.15 | $26.39 | 902 |
| 2021-12-08 | 26.11 | $26.41 | 823 |
| 2021-12-07 | 26.06 | $26.42 | 6700 |
| 2021-12-06 | 25.99 | $26.03 | 400 |
| 2021-12-03 | 26.01 | $25.83 | 1100 |
| 2021-12-02 | 26.06 | $25.78 | 1114 |
| 2021-12-01 | 26.14 | $25.52 | 1000 |
| 2021-11-30 | 26.29 | $25.72 | 2830 |
| 2021-11-29 | 26.42 | $26.07 | 500 |
| 2021-11-26 | 26.49 | $25.90 | 400 |
| 2021-11-24 | 26.61 | $26.42 | 1206 |
| 2021-11-23 | 26.65 | $26.54 | 300 |
| 2021-11-22 | 26.66 | $26.59 | 1400 |
| 2021-11-19 | 26.66 | $26.60 | 4000 |
| 2021-11-18 | 26.66 | $26.64 | 600 |
| 2021-11-17 | 26.65 | $26.63 | 3700 |
| 2021-11-16 | 26.64 | $26.67 | 4000 |
| 2021-11-15 | 26.62 | $26.71 | 4101 |
| 2021-11-12 | 26.59 | $26.72 | 9800 |
| 2021-11-11 | 26.55 | $26.65 | 2000 |
| 2021-11-10 | 26.52 | $26.48 | 604 |
| 2021-11-09 | 26.52 | $26.56 | 3018 |
| 2021-11-08 | 26.50 | $26.59 | 3100 |
| 2021-11-05 | 26.47 | $26.62 | 7839 |
| 2021-11-04 | 26.43 | $26.76 | 10200 |
| 2021-11-03 | 26.35 | $26.72 | 3809 |
| 2021-11-02 | 26.27 | $26.52 | 2504 |
| 2021-11-01 | 26.22 | $26.45 | 2202 |
| 2021-10-29 | 26.17 | $26.31 | 503 |
| 2021-10-28 | 26.15 | $26.34 | 2315 |
| 2021-10-27 | 26.12 | $26.21 | 6133 |
| 2021-10-26 | 26.11 | $26.31 | 1303 |
| 2021-10-25 | 26.08 | $26.31 | 2300 |
| 2021-10-22 | 26.04 | $26.32 | 1500 |
| 2021-10-21 | 26.00 | $26.20 | 2625 |
| 2021-10-20 | 25.98 | $26.27 | 311 |
| 2021-10-19 | 25.94 | $26.27 | 6200 |
| 2021-10-18 | 25.89 | $26.14 | 3100 |
| 2021-10-15 | 25.86 | $26.23 | 900 |
| 2021-10-14 | 25.82 | $26.10 | 1831 |
| 2021-10-13 | 25.79 | $25.96 | 3200 |
| 2021-10-12 | 25.79 | $25.81 | 4848 |
| 2021-10-11 | 25.83 | $25.76 | 2204 |
| 2021-10-08 | 25.88 | $25.82 | 1100 |
| 2021-10-07 | 25.94 | $25.86 | 3000 |
| 2021-10-06 | 25.99 | $25.75 | 1900 |
| 2021-10-05 | 26.08 | $25.83 | 700 |
| 2021-10-04 | 26.17 | $25.62 | 646 |
| 2021-10-01 | 26.31 | $25.91 | 1631 |
| 2021-09-30 | 26.42 | $25.87 | 1900 |
| 2021-09-29 | 26.56 | $26.07 | 2912 |
| 2021-09-28 | 26.68 | $25.97 | 3241 |
| 2021-09-27 | 26.84 | $26.47 | 3112 |
| 2021-09-24 | 26.92 | $26.64 | 2100 |
| 2021-09-23 | 26.98 | $27.01 | 4400 |
| 2021-09-22 | 26.96 | $26.82 | 4000 |
| 2021-09-21 | 26.99 | $26.80 | 1113 |
| 2021-09-20 | 27.02 | $26.50 | 2200 |
| 2021-09-17 | 27.12 | $26.96 | 5733 |
| 2021-09-16 | 27.14 | $27.21 | 5900 |
| 2021-09-15 | 27.11 | $27.13 | 3201 |
| 2021-09-14 | 27.09 | $27.01 | 6100 |
| 2021-09-13 | 27.10 | $27.08 | 637 |
| 2021-09-10 | 27.08 | $26.93 | 1700 |
| 2021-09-09 | 27.10 | $27.03 | 1508 |
| 2021-09-08 | 27.09 | $27.05 | 3911 |
| 2021-09-07 | 27.09 | $27.23 | 445 |
| 2021-09-03 | 27.04 | $27.18 | 200 |
| 2021-09-02 | 26.99 | $27.08 | 2806 |
| 2021-09-01 | 26.95 | $27.03 | 3600 |
| 2021-08-31 | 26.92 | $26.85 | 1000 |
| 2021-08-30 | 26.92 | $26.94 | 1546 |
| 2021-08-27 | 26.90 | $26.88 | 4623 |
| 2021-08-26 | 26.89 | $26.78 | 2600 |
| 2021-08-25 | 26.90 | $26.86 | 1413 |
| 2021-08-24 | 26.89 | $26.93 | 1500 |
| 2021-08-23 | 26.86 | $26.97 | 1134 |
| 2021-08-20 | 26.83 | $26.86 | 418 |
| 2021-08-19 | 26.80 | $26.72 | 1000 |
| 2021-08-18 | 26.81 | $26.79 | 4500 |
| 2021-08-17 | 26.79 | $26.82 | 1300 |
| 2021-08-16 | 26.77 | $26.89 | 830 |
| 2021-08-13 | 26.73 | $26.89 | 600 |
| 2021-08-12 | 26.68 | $26.91 | 4800 |
| 2021-08-11 | 26.62 | $26.87 | 2100 |
| 2021-08-10 | 26.56 | $26.74 | 3700 |
| 2021-08-09 | 26.52 | $26.66 | 2939 |
| 2021-08-06 | 26.48 | $26.59 | 900 |
| 2021-08-05 | 26.46 | $26.63 | 1038 |
| 2021-08-04 | 26.42 | $26.56 | 4600 |
| 2021-08-03 | 26.39 | $26.61 | 600 |
| 2021-08-02 | 26.34 | $26.44 | 500 |
| 2021-07-30 | 26.32 | $26.40 | 2307 |
| 2021-07-29 | 26.31 | $26.41 | 3138 |
| 2021-07-28 | 26.30 | $26.37 | 2100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.59
2026-07-24
Close Price
$33.78
Vol: 700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.73
Average
27.44
Maximum
35.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.59 | $33.78 | 700 |
| 2026-07-23 | 33.55 | $33.62 | 907 |
| 2026-07-22 | 33.55 | $33.97 | 529 |
| 2026-07-21 | 33.43 | $33.73 | 3600 |
| 2026-07-20 | 33.37 | $33.07 | 1031 |
| 2026-07-17 | 33.51 | $33.19 | 3148 |
| 2026-07-16 | 33.65 | $33.51 | 107 |
| 2026-07-15 | 33.71 | $33.88 | 200 |
| 2026-07-14 | 33.67 | $33.78 | 100 |
| 2026-07-13 | 33.66 | $33.50 | 1232 |
| 2026-07-10 | 33.73 | $33.81 | 1300 |
| 2026-07-09 | 33.72 | $33.56 | 500 |
| 2026-07-08 | 33.79 | $33.37 | 3309 |
| 2026-07-07 | 33.93 | $33.71 | 100 |
| 2026-07-06 | 34.00 | $34.24 | 2034 |
| 2026-07-02 | 33.92 | $33.74 | 2515 |
| 2026-07-01 | 33.97 | $33.72 | 1600 |
| 2026-06-30 | 34.04 | $33.95 | 100 |
| 2026-06-29 | 34.05 | $33.69 | 2700 |
| 2026-06-26 | 34.15 | $33.44 | 5045 |
| 2026-06-25 | 34.34 | $33.65 | 200 |
| 2026-06-24 | 34.51 | $33.94 | 127 |
| 2026-06-23 | 34.61 | $34.10 | 900 |
| 2026-06-22 | 34.68 | $34.83 | 2020 |
| 2026-06-18 | 34.53 | $34.97 | 2700 |
| 2026-06-17 | 34.29 | $34.85 | 14929 |
| 2026-06-16 | 34.04 | $34.79 | 7900 |
| 2026-06-15 | 33.75 | $34.57 | 800 |
| 2026-06-12 | 33.46 | $34.26 | 920 |
| 2026-06-11 | 33.20 | $33.99 | 3100 |
| 2026-06-10 | 32.98 | $33.00 | 200 |
| 2026-06-09 | 33.03 | $33.13 | 1600 |
| 2026-06-08 | 33.05 | $32.96 | 5500 |
| 2026-06-05 | 33.13 | $32.83 | 134 |
| 2026-06-04 | 33.27 | $33.33 | 3401 |
| 2026-06-03 | 33.30 | $33.05 | 4713 |
| 2026-06-02 | 33.41 | $33.28 | 400 |
| 2026-06-01 | 33.48 | $33.27 | 1346 |
| 2026-05-29 | 33.58 | $33.45 | 3100 |
| 2026-05-28 | 33.64 | $33.45 | 441 |
| 2026-05-27 | 33.71 | $33.69 | 600 |
| 2026-05-26 | 33.72 | $33.77 | 1028 |
| 2026-05-22 | 33.71 | $33.64 | 427 |
| 2026-05-21 | 33.74 | $33.94 | 207 |
| 2026-05-20 | 33.68 | $33.97 | 1400 |
| 2026-05-19 | 33.60 | $33.68 | 1400 |
| 2026-05-18 | 33.60 | $33.77 | 1000 |
| 2026-05-15 | 33.57 | $33.34 | 16910 |
| 2026-05-14 | 33.67 | $33.66 | 500 |
| 2026-05-13 | 33.69 | $33.78 | 2142 |
| 2026-05-12 | 33.68 | $33.78 | 1400 |
| 2026-05-11 | 33.68 | $33.70 | 548 |
| 2026-05-08 | 33.69 | $33.74 | 441 |
| 2026-05-07 | 33.70 | $33.67 | 100 |
| 2026-05-06 | 33.74 | $34.16 | 2800 |
| 2026-05-05 | 33.63 | $33.68 | 100 |
| 2026-05-04 | 33.65 | $33.37 | 200 |
| 2026-05-01 | 33.78 | $33.71 | 1000 |
| 2026-04-30 | 33.82 | $33.71 | 100 |
| 2026-04-29 | 33.88 | $33.39 | 900 |
| 2026-04-28 | 34.06 | $33.70 | 2600 |
| 2026-04-27 | 34.17 | $33.75 | 1205 |
| 2026-04-24 | 34.29 | $34.01 | 1600 |
| 2026-04-23 | 34.36 | $33.89 | 17304 |
| 2026-04-22 | 34.47 | $34.10 | 1300 |
| 2026-04-21 | 34.54 | $33.99 | 721 |
| 2026-04-20 | 34.65 | $34.55 | 800 |
| 2026-04-17 | 34.61 | $34.67 | 100 |
| 2026-04-16 | 34.52 | $34.40 | 1800 |
| 2026-04-15 | 34.49 | $34.46 | 400 |
| 2026-04-14 | 34.42 | $34.53 | 735 |
| 2026-04-13 | 34.32 | $34.55 | 1200 |
| 2026-04-10 | 34.18 | $34.43 | 6600 |
| 2026-04-09 | 34.05 | $34.57 | 736 |
| 2026-04-08 | 33.85 | $34.66 | 547 |
| 2026-04-07 | 33.57 | $34.07 | 901 |
| 2026-04-06 | 33.41 | $34.21 | 1000 |
| 2026-04-02 | 33.18 | $34.04 | 1307 |
| 2026-04-01 | 32.96 | $33.99 | 2700 |
| 2026-03-31 | 32.71 | $33.69 | 7137 |
| 2026-03-30 | 32.51 | $32.89 | 2831 |
| 2026-03-27 | 32.53 | $32.57 | 8237 |
| 2026-03-26 | 32.67 | $32.68 | 1700 |
| 2026-03-25 | 32.81 | $33.25 | 4300 |
| 2026-03-24 | 32.81 | $32.88 | 245 |
| 2026-03-23 | 32.93 | $32.90 | 13900 |
| 2026-03-20 | 33.09 | $32.58 | 3231 |
| 2026-03-19 | 33.39 | $33.41 | 2300 |
| 2026-03-18 | 33.50 | $33.47 | 5000 |
| 2026-03-17 | 33.62 | $33.98 | 1826 |
| 2026-03-16 | 33.62 | $33.82 | 1800 |
| 2026-03-13 | 33.67 | $33.27 | 2700 |
| 2026-03-12 | 33.91 | $33.48 | 1100 |
| 2026-03-11 | 34.14 | $33.82 | 900 |
| 2026-03-10 | 34.32 | $33.90 | 1609 |
| 2026-03-09 | 34.52 | $34.03 | 5814 |
| 2026-03-06 | 34.72 | $33.86 | 3925 |
| 2026-03-05 | 35.02 | $34.09 | 20031 |
| 2026-03-04 | 35.31 | $34.69 | 7029 |
| 2026-03-03 | 35.46 | $34.43 | 5434 |
| 2026-03-02 | 35.73 | $35.17 | 2024 |
| 2026-02-27 | 35.81 | $35.70 | 1500 |
| 2026-02-26 | 35.74 | $35.64 | 4300 |
| 2026-02-25 | 35.65 | $35.68 | 2100 |
| 2026-02-24 | 35.53 | $35.38 | 3700 |
| 2026-02-23 | 35.46 | $35.28 | 6800 |
| 2026-02-20 | 35.41 | $35.29 | 3900 |
| 2026-02-19 | 35.32 | $35.05 | 1820 |
| 2026-02-18 | 35.29 | $35.06 | 900 |
| 2026-02-17 | 35.23 | $35.20 | 2900 |
| 2026-02-13 | 35.11 | $35.10 | 3329 |
| 2026-02-12 | 34.98 | $35.05 | 1425 |
| 2026-02-11 | 34.83 | $35.10 | 900 |
| 2026-02-10 | 34.62 | $34.85 | 3943 |
| 2026-02-09 | 34.44 | $34.84 | 434 |
| 2026-02-06 | 34.22 | $34.61 | 2000 |
| 2026-02-05 | 34.01 | $34.02 | 5100 |
| 2026-02-04 | 33.93 | $34.25 | 1133 |
| 2026-02-03 | 33.76 | $33.95 | 1300 |
| 2026-02-02 | 33.65 | $33.85 | 5400 |
| 2026-01-30 | 33.54 | $33.63 | 3700 |
| 2026-01-29 | 33.47 | $33.74 | 17221 |
| 2026-01-28 | 33.34 | $33.42 | 601 |
| 2026-01-27 | 33.29 | $33.36 | 2109 |
| 2026-01-26 | 33.24 | $33.32 | 1600 |
| 2026-01-23 | 33.20 | $33.16 | 4400 |
| 2026-01-22 | 33.19 | $33.19 | 1619 |
| 2026-01-21 | 33.16 | $33.15 | 400 |
| 2026-01-20 | 33.15 | $32.85 | 647 |
| 2026-01-16 | 33.22 | $33.11 | 423 |
| 2026-01-15 | 33.22 | $33.12 | 1800 |
| 2026-01-14 | 33.22 | $33.16 | 1200 |
| 2026-01-13 | 33.20 | $33.05 | 3100 |
| 2026-01-12 | 33.21 | $33.32 | 1244 |
| 2026-01-09 | 33.13 | $33.24 | 513 |
| 2026-01-08 | 33.05 | $33.15 | 1200 |
| 2026-01-07 | 32.99 | $32.97 | 500 |
| 2026-01-06 | 32.96 | $33.03 | 1110 |
| 2026-01-05 | 32.91 | $32.98 | 1540 |
| 2026-01-02 | 32.86 | $32.84 | 934 |
| 2025-12-31 | 32.84 | $32.54 | 13222 |
| 2025-12-30 | 32.91 | $32.87 | 2738 |
| 2025-12-29 | 32.88 | $32.74 | 1800 |
| 2025-12-26 | 32.89 | $32.81 | 800 |
| 2025-12-24 | 32.88 | $32.90 | 600 |
| 2025-12-23 | 32.83 | $32.92 | 21029 |
| 2025-12-22 | 32.76 | $32.83 | 8800 |
| 2025-12-19 | 32.70 | $32.92 | 13014 |
| 2025-12-18 | 32.59 | $32.80 | 5500 |
| 2025-12-17 | 32.50 | $32.43 | 13539 |
| 2025-12-16 | 32.51 | $32.54 | 22600 |
| 2025-12-15 | 32.48 | $32.68 | 10740 |
| 2025-12-12 | 32.40 | $32.36 | 1100 |
| 2025-12-11 | 32.40 | $32.52 | 10000 |
| 2025-12-10 | 32.34 | $32.41 | 2000 |
| 2025-12-09 | 32.31 | $32.24 | 6200 |
| 2025-12-08 | 32.33 | $32.16 | 939 |
| 2025-12-05 | 32.37 | $32.24 | 7918 |
| 2025-12-04 | 32.40 | $32.30 | 5300 |
| 2025-12-03 | 32.41 | $32.37 | 3227 |
| 2025-12-02 | 32.41 | $32.44 | 2123 |
| 2025-12-01 | 32.37 | $32.38 | 2044 |
| 2025-11-28 | 32.35 | $32.57 | 23138 |
| 2025-11-26 | 32.26 | $32.62 | 29600 |
| 2025-11-25 | 32.13 | $32.39 | 1100 |
| 2025-11-24 | 32.05 | $32.10 | 2710 |
| 2025-11-21 | 32.04 | $32.11 | 2900 |
| 2025-11-20 | 32.03 | $31.52 | 1800 |
| 2025-11-19 | 32.20 | $31.88 | 200 |
| 2025-11-18 | 32.29 | $31.86 | 2736 |
| 2025-11-17 | 32.41 | $32.10 | 5500 |
| 2025-11-14 | 32.48 | $32.40 | 7046 |
| 2025-11-13 | 32.46 | $32.40 | 1906 |
| 2025-11-12 | 32.44 | $32.79 | 108 |
| 2025-11-11 | 32.29 | $32.62 | 200 |
| 2025-11-10 | 32.15 | $32.46 | 8400 |
| 2025-11-07 | 32.04 | $32.15 | 1004 |
| 2025-11-06 | 32.00 | $32.00 | 21700 |
| 2025-11-05 | 31.99 | $32.05 | 13136 |
| 2025-11-04 | 31.97 | $31.76 | 3800 |
| 2025-11-03 | 32.03 | $31.91 | 6433 |
| 2025-10-31 | 32.06 | $31.89 | 2606 |
| 2025-10-30 | 32.10 | $31.94 | 8213 |
| 2025-10-29 | 32.14 | $31.98 | 3413 |
| 2025-10-28 | 32.17 | $32.29 | 4200 |
| 2025-10-27 | 32.10 | $32.24 | 422 |
| 2025-10-24 | 32.03 | $32.18 | 4315 |
| 2025-10-23 | 31.97 | $32.18 | 5000 |
| 2025-10-22 | 31.89 | $31.94 | 2846 |
| 2025-10-21 | 31.87 | $31.97 | 1500 |
| 2025-10-20 | 31.84 | $32.14 | 1500 |
| 2025-10-17 | 31.75 | $32.03 | 400 |
| 2025-10-16 | 31.67 | $31.82 | 2210 |
| 2025-10-15 | 31.65 | $31.79 | 400 |
| 2025-10-14 | 31.63 | $31.81 | 1700 |
| 2025-10-13 | 31.60 | $31.54 | 600 |
| 2025-10-10 | 31.65 | $31.41 | 5200 |
| 2025-10-09 | 31.75 | $31.72 | 1700 |
| 2025-10-08 | 31.79 | $31.86 | 5018 |
| 2025-10-07 | 31.78 | $31.79 | 3000 |
| 2025-10-06 | 31.80 | $31.95 | 1800 |
| 2025-10-03 | 31.78 | $31.90 | 2119 |
| 2025-10-02 | 31.76 | $31.78 | 5900 |
| 2025-10-01 | 31.79 | $31.97 | 1100 |
| 2025-09-30 | 31.76 | $31.89 | 1724 |
| 2025-09-29 | 31.75 | $31.75 | 3637 |
| 2025-09-26 | 31.78 | $31.79 | 4700 |
| 2025-09-25 | 31.81 | $31.44 | 100 |
| 2025-09-24 | 31.96 | $31.87 | 6800 |
| 2025-09-23 | 32.01 | $31.84 | 837 |
| 2025-09-22 | 32.08 | $31.92 | 2700 |
| 2025-09-19 | 32.14 | $31.96 | 1212 |
| 2025-09-18 | 32.19 | $32.03 | 1603 |
| 2025-09-17 | 32.24 | $32.06 | 2000 |
| 2025-09-16 | 32.29 | $32.16 | 9234 |
| 2025-09-15 | 32.31 | $32.38 | 1233 |
| 2025-09-12 | 32.27 | $32.35 | 1221 |
| 2025-09-11 | 32.22 | $32.46 | 800 |
| 2025-09-10 | 32.13 | $32.18 | 742 |
| 2025-09-09 | 32.10 | $32.23 | 2906 |
| 2025-09-08 | 32.05 | $32.25 | 12040 |
| 2025-09-05 | 31.99 | $32.02 | 3900 |
| 2025-09-04 | 31.98 | $31.96 | 6500 |
| 2025-09-03 | 31.99 | $31.70 | 2000 |
| 2025-09-02 | 32.09 | $31.66 | 921 |
| 2025-08-29 | 32.21 | $31.82 | 9400 |
| 2025-08-28 | 32.31 | $31.98 | 3700 |
| 2025-08-27 | 32.38 | $32.02 | 1034 |
| 2025-08-26 | 32.45 | $32.09 | 4736 |
| 2025-08-25 | 32.50 | $32.21 | 4100 |
| 2025-08-22 | 32.52 | $32.68 | 800 |
| 2025-08-21 | 32.40 | $32.40 | 1220 |
| 2025-08-20 | 32.32 | $32.51 | 7341 |
| 2025-08-19 | 32.20 | $32.23 | 4945 |
| 2025-08-18 | 32.13 | $32.17 | 1400 |
| 2025-08-15 | 32.06 | $32.18 | 1213 |
| 2025-08-14 | 31.97 | $32.14 | 1200 |
| 2025-08-13 | 31.86 | $32.17 | 4041 |
| 2025-08-12 | 31.72 | $31.96 | 2600 |
| 2025-08-11 | 31.62 | $31.73 | 3000 |
| 2025-08-08 | 31.56 | $31.77 | 126 |
| 2025-08-07 | 31.48 | $31.74 | 2500 |
| 2025-08-06 | 31.39 | $31.62 | 6238 |
| 2025-08-05 | 31.31 | $31.51 | 4100 |
| 2025-08-04 | 31.26 | $31.48 | 1010 |
| 2025-08-01 | 31.20 | $31.07 | 500 |
| 2025-07-31 | 31.26 | $31.01 | 800 |
| 2025-07-30 | 31.36 | $31.13 | 100 |
| 2025-07-29 | 31.44 | $31.36 | 348 |
| 2025-07-28 | 31.46 | $31.28 | 600 |
| 2025-07-25 | 31.51 | $31.74 | 13302 |
| 2025-07-24 | 31.42 | $31.72 | 903 |
| 2025-07-23 | 31.33 | $31.88 | 2000 |
| 2025-07-22 | 31.16 | $31.50 | 2645 |
| 2025-07-21 | 31.07 | $31.31 | 100 |
| 2025-07-18 | 31.03 | $31.13 | 2112 |
| 2025-07-17 | 31.04 | $31.17 | 4630 |
| 2025-07-16 | 31.05 | $31.08 | 800 |
| 2025-07-15 | 31.08 | $30.86 | 9900 |
| 2025-07-14 | 31.19 | $31.18 | 1300 |
| 2025-07-11 | 31.23 | $31.10 | 4000 |
| 2025-07-10 | 31.31 | $31.40 | 1200 |
| 2025-07-09 | 31.30 | $31.51 | 2600 |
| 2025-07-08 | 31.26 | $31.35 | 3100 |
| 2025-07-07 | 31.27 | $31.21 | 3500 |
| 2025-07-03 | 31.32 | $31.42 | 500 |
| 2025-07-02 | 31.32 | $31.42 | 1000 |
| 2025-07-01 | 31.31 | $31.45 | 2612 |
| 2025-06-30 | 31.30 | $31.41 | 2000 |
| 2025-06-27 | 31.30 | $31.37 | 4411 |
| 2025-06-26 | 31.31 | $31.23 | 2228 |
| 2025-06-25 | 31.37 | $30.97 | 1500 |
| 2025-06-24 | 31.53 | $31.65 | 8825 |
| 2025-06-23 | 31.51 | $31.46 | 5800 |
| 2025-06-20 | 31.54 | $31.21 | 5608 |
| 2025-06-18 | 31.65 | $31.46 | 1500 |
| 2025-06-17 | 31.71 | $31.36 | 6429 |
| 2025-06-16 | 31.81 | $31.72 | 513 |
| 2025-06-13 | 31.82 | $31.60 | 16400 |
| 2025-06-12 | 31.86 | $31.90 | 8800 |
| 2025-06-11 | 31.81 | $31.64 | 20120 |
| 2025-06-10 | 31.83 | $31.68 | 8140 |
| 2025-06-09 | 31.83 | $31.67 | 5746 |
| 2025-06-06 | 31.84 | $31.77 | 9010 |
| 2025-06-05 | 31.81 | $31.64 | 7600 |
| 2025-06-04 | 31.80 | $31.66 | 5442 |
| 2025-06-03 | 31.79 | $31.63 | 12800 |
| 2025-06-02 | 31.77 | $31.86 | 8300 |
| 2025-05-30 | 31.68 | $31.53 | 6900 |
| 2025-05-29 | 31.65 | $31.48 | 11348 |
| 2025-05-28 | 31.64 | $31.44 | 7018 |
| 2025-05-27 | 31.62 | $31.75 | 7100 |
| 2025-05-23 | 31.50 | $31.48 | 2200 |
| 2025-05-22 | 31.43 | $31.37 | 6600 |
| 2025-05-21 | 31.37 | $31.37 | 9017 |
| 2025-05-20 | 31.29 | $31.51 | 5739 |
| 2025-05-19 | 31.14 | $31.27 | 7200 |
| 2025-05-16 | 31.03 | $30.98 | 3000 |
| 2025-05-15 | 30.98 | $30.80 | 10500 |
| 2025-05-14 | 30.97 | $30.41 | 2111 |
| 2025-05-13 | 31.08 | $30.57 | 11518 |
| 2025-05-12 | 31.15 | $30.71 | 3400 |
| 2025-05-09 | 31.18 | $30.91 | 9500 |
| 2025-05-08 | 31.15 | $30.83 | 31610 |
| 2025-05-07 | 31.12 | $31.03 | 3800 |
| 2025-05-06 | 31.02 | $31.05 | 2519 |
| 2025-05-05 | 30.87 | $30.97 | 1700 |
| 2025-05-02 | 30.71 | $30.88 | 5600 |
| 2025-05-01 | 30.54 | $30.50 | 4700 |
| 2025-04-30 | 30.44 | $30.61 | 2616 |
| 2025-04-29 | 30.27 | $30.44 | 4326 |
| 2025-04-28 | 30.11 | $30.33 | 6300 |
| 2025-04-25 | 29.95 | $30.10 | 2300 |
| 2025-04-24 | 29.82 | $30.14 | 3900 |
| 2025-04-23 | 29.64 | $29.99 | 3000 |
| 2025-04-22 | 29.46 | $30.12 | 2400 |
| 2025-04-21 | 29.20 | $29.57 | 241 |
| 2025-04-17 | 29.05 | $29.65 | 3100 |
| 2025-04-16 | 28.85 | $29.44 | 5217 |
| 2025-04-15 | 28.66 | $29.33 | 4000 |
| 2025-04-14 | 28.47 | $29.11 | 4648 |
| 2025-04-11 | 28.32 | $28.86 | 9800 |
| 2025-04-10 | 28.21 | $28.46 | 32243 |
| 2025-04-09 | 28.21 | $28.82 | 16100 |
| 2025-04-08 | 28.10 | $27.11 | 15700 |
| 2025-04-07 | 28.51 | $27.28 | 11387 |
| 2025-04-04 | 28.96 | $27.77 | 16600 |
| 2025-04-03 | 29.35 | $29.26 | 27439 |
| 2025-04-02 | 29.35 | $29.26 | 6202 |
| 2025-04-01 | 29.36 | $29.25 | 2100 |
| 2025-03-31 | 29.36 | $29.21 | 6139 |
| 2025-03-28 | 29.37 | $29.27 | 13415 |
| 2025-03-27 | 29.36 | $29.38 | 2629 |
| 2025-03-26 | 29.32 | $29.12 | 500 |
| 2025-03-25 | 29.34 | $29.39 | 1400 |
| 2025-03-24 | 29.27 | $29.22 | 6600 |
| 2025-03-21 | 29.24 | $29.11 | 3403 |
| 2025-03-20 | 29.24 | $29.18 | 5748 |
| 2025-03-19 | 29.21 | $29.27 | 1528 |
| 2025-03-18 | 29.13 | $29.15 | 500 |
| 2025-03-17 | 29.08 | $29.19 | 3900 |
| 2025-03-14 | 28.99 | $29.01 | 2400 |
| 2025-03-13 | 28.94 | $28.71 | 1009 |
| 2025-03-12 | 28.96 | $28.78 | 600 |
| 2025-03-11 | 28.97 | $28.70 | 1500 |
| 2025-03-10 | 29.00 | $28.84 | 2900 |
| 2025-03-07 | 28.98 | $29.12 | 6630 |
| 2025-03-06 | 28.87 | $28.80 | 6533 |
| 2025-03-05 | 28.83 | $29.05 | 9100 |
| 2025-03-04 | 28.70 | $28.79 | 2600 |
| 2025-03-03 | 28.61 | $28.71 | 300 |
| 2025-02-28 | 28.53 | $28.56 | 1900 |
| 2025-02-27 | 28.47 | $28.41 | 1149 |
| 2025-02-26 | 28.44 | $28.47 | 2729 |
| 2025-02-25 | 28.38 | $28.44 | 223 |
| 2025-02-24 | 28.31 | $28.18 | 3403 |
| 2025-02-21 | 28.31 | $28.02 | 4109 |
| 2025-02-20 | 28.36 | $28.09 | 600 |
| 2025-02-19 | 28.39 | $28.19 | 2731 |
| 2025-02-18 | 28.38 | $28.34 | 1700 |
| 2025-02-14 | 28.33 | $28.20 | 1601 |
| 2025-02-13 | 28.30 | $28.29 | 3800 |
| 2025-02-12 | 28.23 | $28.29 | 1029 |
| 2025-02-11 | 28.14 | $28.17 | 407 |
| 2025-02-10 | 28.07 | $28.05 | 1232 |
| 2025-02-07 | 28.01 | $27.88 | 2229 |
| 2025-02-06 | 27.99 | $27.99 | 1603 |
| 2025-02-05 | 27.93 | $27.94 | 800 |
| 2025-02-04 | 27.86 | $27.77 | 3613 |
| 2025-02-03 | 27.83 | $27.68 | 1600 |
| 2025-01-31 | 27.81 | $27.84 | 1102 |
| 2025-01-30 | 27.74 | $27.98 | 6502 |
| 2025-01-29 | 27.60 | $27.77 | 2431 |
| 2025-01-28 | 27.50 | $27.78 | 1200 |
| 2025-01-27 | 27.37 | $27.59 | 3248 |
| 2025-01-24 | 27.27 | $27.39 | 1800 |
| 2025-01-23 | 27.20 | $27.43 | 3911 |
| 2025-01-22 | 27.11 | $27.29 | 2200 |
| 2025-01-21 | 27.04 | $27.39 | 10933 |
| 2025-01-17 | 26.93 | $27.20 | 3800 |
| 2025-01-16 | 26.85 | $26.98 | 4000 |
| 2025-01-15 | 26.83 | $27.01 | 1700 |
| 2025-01-14 | 26.80 | $26.81 | 20200 |
| 2025-01-13 | 26.82 | $26.76 | 3417 |
| 2025-01-10 | 26.87 | $26.76 | 4500 |
| 2025-01-08 | 26.92 | $27.02 | 3100 |
| 2025-01-07 | 26.91 | $26.95 | 7200 |
| 2025-01-06 | 26.93 | $27.00 | 3611 |
| 2025-01-03 | 26.93 | $26.99 | 2300 |
| 2025-01-02 | 26.93 | $26.89 | 2013 |
| 2024-12-31 | 26.98 | $26.92 | 1800 |
| 2024-12-30 | 27.02 | $26.90 | 1100 |
| 2024-12-27 | 27.08 | $27.00 | 2120 |
| 2024-12-26 | 27.12 | $27.08 | 1100 |
| 2024-12-24 | 27.15 | $27.19 | 117 |
| 2024-12-23 | 27.15 | $27.09 | 900 |
| 2024-12-20 | 27.18 | $26.91 | 3015 |
| 2024-12-19 | 27.28 | $27.00 | 2300 |
| 2024-12-18 | 27.37 | $26.94 | 800 |
| 2024-12-17 | 27.50 | $27.30 | 1200 |
| 2024-12-16 | 27.55 | $27.36 | 1601 |
| 2024-12-13 | 27.58 | $27.47 | 2500 |
| 2024-12-12 | 27.58 | $27.45 | 3300 |
| 2024-12-11 | 27.59 | $27.58 | 1800 |
| 2024-12-10 | 27.56 | $27.48 | 2000 |
| 2024-12-09 | 27.55 | $27.57 | 3200 |
| 2024-12-06 | 27.51 | $27.59 | 1137 |
| 2024-12-05 | 27.45 | $27.66 | 2249 |
| 2024-12-04 | 27.35 | $27.57 | 1617 |
| 2024-12-03 | 27.26 | $27.55 | 1100 |
| 2024-12-02 | 27.15 | $27.41 | 3800 |
| 2024-11-29 | 27.07 | $27.39 | 2544 |
| 2024-11-27 | 26.98 | $27.15 | 705 |
| 2024-11-26 | 26.95 | $27.06 | 5100 |
| 2024-11-25 | 26.93 | $27.14 | 8222 |
| 2024-11-22 | 26.90 | $27.14 | 2307 |
| 2024-11-21 | 26.86 | $27.00 | 2720 |
| 2024-11-20 | 26.85 | $26.97 | 1923 |
| 2024-11-19 | 26.87 | $26.95 | 1104 |
| 2024-11-18 | 26.89 | $26.99 | 100 |
| 2024-11-15 | 26.91 | $26.90 | 2300 |
| 2024-11-14 | 26.96 | $26.92 | 400 |
| 2024-11-13 | 27.03 | $26.89 | 1600 |
| 2024-11-12 | 27.12 | $26.96 | 239 |
| 2024-11-11 | 27.22 | $27.34 | 6200 |
| 2024-11-08 | 27.22 | $27.29 | 1806 |
| 2024-11-07 | 27.23 | $27.52 | 614 |
| 2024-11-06 | 27.19 | $27.24 | 1100 |
| 2024-11-05 | 27.22 | $27.49 | 1603 |
| 2024-11-04 | 27.18 | $27.28 | 6027 |
| 2024-11-01 | 27.21 | $27.25 | 731 |
| 2024-10-31 | 27.26 | $27.11 | 1900 |
| 2024-10-30 | 27.36 | $27.28 | 2815 |
| 2024-10-29 | 27.44 | $27.39 | 2613 |
| 2024-10-28 | 27.50 | $27.65 | 2900 |
| 2024-10-25 | 27.50 | $27.41 | 3123 |
| 2024-10-24 | 27.57 | $27.53 | 1200 |
| 2024-10-23 | 27.63 | $27.44 | 800 |
| 2024-10-22 | 27.73 | $27.61 | 600 |
| 2024-10-21 | 27.80 | $27.73 | 2411 |
| 2024-10-18 | 27.85 | $28.03 | 1500 |
| 2024-10-17 | 27.81 | $27.92 | 300 |
| 2024-10-16 | 27.80 | $27.92 | 10300 |
| 2024-10-15 | 27.79 | $27.83 | 1800 |
| 2024-10-14 | 27.82 | $28.00 | 3100 |
| 2024-10-11 | 27.79 | $27.91 | 2500 |
| 2024-10-10 | 27.79 | $27.85 | 100 |
| 2024-10-09 | 27.80 | $27.86 | 2700 |
| 2024-10-08 | 27.82 | $27.75 | 400 |
| 2024-10-07 | 27.89 | $27.66 | 6726 |
| 2024-10-04 | 27.99 | $27.86 | 1600 |
| 2024-10-03 | 28.05 | $27.67 | 2600 |
| 2024-10-02 | 28.19 | $27.89 | 2600 |
| 2024-10-01 | 28.29 | $28.04 | 4100 |
| 2024-09-30 | 28.36 | $28.21 | 2100 |
| 2024-09-27 | 28.39 | $28.26 | 7500 |
| 2024-09-26 | 28.40 | $28.36 | 9500 |
| 2024-09-25 | 28.39 | $28.03 | 3800 |
| 2024-09-24 | 28.47 | $28.43 | 3539 |
| 2024-09-23 | 28.44 | $28.39 | 1733 |
| 2024-09-20 | 28.42 | $28.25 | 1304 |
| 2024-09-19 | 28.42 | $28.46 | 8022 |
| 2024-09-18 | 28.36 | $28.20 | 4600 |
| 2024-09-17 | 28.36 | $28.29 | 400 |
| 2024-09-16 | 28.33 | $28.42 | 1022 |
| 2024-09-13 | 28.24 | $28.18 | 2200 |
| 2024-09-12 | 28.21 | $28.11 | 500 |
| 2024-09-11 | 28.19 | $27.94 | 5931 |
| 2024-09-10 | 28.21 | $27.93 | 1549 |
| 2024-09-09 | 28.24 | $28.06 | 909 |
| 2024-09-06 | 28.22 | $27.73 | 3514 |
| 2024-09-05 | 28.30 | $28.11 | 2218 |
| 2024-09-04 | 28.27 | $28.03 | 148 |
| 2024-09-03 | 28.25 | $27.91 | 1500 |
| 2024-08-30 | 28.26 | $28.22 | 2400 |
| 2024-08-29 | 28.16 | $28.14 | 3000 |
| 2024-08-28 | 28.06 | $28.03 | 6938 |
| 2024-08-27 | 27.96 | $28.11 | 21937 |
| 2024-08-26 | 27.81 | $27.99 | 833 |
| 2024-08-23 | 27.66 | $28.08 | 5114 |
| 2024-08-22 | 27.44 | $27.59 | 4600 |
| 2024-08-21 | 27.32 | $27.66 | 6400 |
| 2024-08-20 | 27.15 | $27.44 | 10600 |
| 2024-08-19 | 27.00 | $27.50 | 7900 |
| 2024-08-16 | 26.81 | $27.27 | 2021 |
| 2024-08-15 | 26.64 | $27.14 | 8605 |
| 2024-08-14 | 26.48 | $26.92 | 16800 |
| 2024-08-13 | 26.35 | $26.76 | 14600 |
| 2024-08-12 | 26.25 | $26.41 | 6237 |
| 2024-08-09 | 26.24 | $26.42 | 9900 |
| 2024-08-08 | 26.23 | $26.33 | 13700 |
| 2024-08-07 | 26.25 | $25.92 | 23200 |
| 2024-08-06 | 26.40 | $25.83 | 2100 |
| 2024-08-05 | 26.62 | $26.00 | 3900 |
| 2024-08-02 | 26.83 | $26.45 | 2400 |
| 2024-08-01 | 26.94 | $26.57 | 3000 |
| 2024-07-31 | 27.04 | $27.17 | 2700 |
| 2024-07-30 | 26.97 | $26.97 | 5012 |
| 2024-07-29 | 26.94 | $26.89 | 23242 |
| 2024-07-26 | 26.94 | $26.97 | 15042 |
| 2024-07-25 | 26.90 | $26.70 | 53600 |
| 2024-07-24 | 26.94 | $26.69 | 7600 |
| 2024-07-23 | 26.99 | $26.96 | 28001 |
| 2024-07-22 | 26.97 | $27.08 | 1600 |
| 2024-07-19 | 26.90 | $26.87 | 2920 |
| 2024-07-18 | 26.88 | $26.93 | 3717 |
| 2024-07-17 | 26.83 | $27.02 | 7100 |
| 2024-07-16 | 26.74 | $26.93 | 7803 |
| 2024-07-15 | 26.66 | $26.85 | 27336 |
| 2024-07-12 | 26.58 | $27.01 | 6100 |
| 2024-07-11 | 26.44 | $26.82 | 22409 |
| 2024-07-10 | 26.33 | $26.61 | 18845 |
| 2024-07-09 | 26.26 | $26.37 | 10000 |
| 2024-07-08 | 26.26 | $26.46 | 9413 |
| 2024-07-05 | 26.22 | $26.54 | 14900 |
| 2024-07-03 | 26.16 | $26.40 | 13833 |
| 2024-07-02 | 26.14 | $26.20 | 39719 |
| 2024-07-01 | 26.17 | $26.24 | 54900 |
| 2024-06-28 | 26.20 | $26.13 | 86022 |
| 2024-06-27 | 26.28 | $26.16 | 5602 |
| 2024-06-26 | 26.37 | $26.15 | 5400 |
| 2024-06-25 | 26.48 | $26.31 | 10044 |
| 2024-06-24 | 26.57 | $26.74 | 3700 |
| 2024-06-21 | 26.54 | $26.55 | 6213 |
| 2024-06-20 | 26.57 | $26.63 | 8515 |
| 2024-06-18 | 26.58 | $26.54 | 6000 |
| 2024-06-17 | 26.62 | $26.46 | 2619 |
| 2024-06-14 | 26.70 | $26.34 | 5839 |
| 2024-06-13 | 26.84 | $26.52 | 2207 |
| 2024-06-12 | 26.95 | $26.83 | 405 |
| 2024-06-11 | 26.98 | $26.74 | 6241 |
| 2024-06-10 | 27.05 | $27.01 | 3400 |
| 2024-06-07 | 27.05 | $26.98 | 2900 |
| 2024-06-06 | 27.05 | $27.10 | 2637 |
| 2024-06-05 | 27.02 | $27.08 | 1001 |
| 2024-06-04 | 26.98 | $26.95 | 9100 |
| 2024-06-03 | 26.97 | $26.98 | 10527 |
| 2024-05-31 | 26.95 | $27.05 | 1003 |
| 2024-05-30 | 26.90 | $26.77 | 6800 |
| 2024-05-29 | 26.93 | $26.58 | 14000 |
| 2024-05-28 | 27.02 | $26.85 | 6300 |
| 2024-05-24 | 27.04 | $26.89 | 2714 |
| 2024-05-23 | 27.06 | $26.76 | 8900 |
| 2024-05-22 | 27.11 | $26.88 | 9033 |
| 2024-05-21 | 27.13 | $27.04 | 3300 |
| 2024-05-20 | 27.10 | $27.07 | 5005 |
| 2024-05-17 | 27.05 | $27.04 | 2500 |
| 2024-05-16 | 27.00 | $26.95 | 400 |
| 2024-05-15 | 26.96 | $27.00 | 8144 |
| 2024-05-14 | 26.89 | $27.02 | 11109 |
| 2024-05-13 | 26.79 | $26.92 | 10340 |
| 2024-05-10 | 26.70 | $26.90 | 11819 |
| 2024-05-09 | 26.60 | $26.84 | 14617 |
| 2024-05-08 | 26.49 | $26.71 | 10432 |
| 2024-05-07 | 26.39 | $26.64 | 3000 |
| 2024-05-06 | 26.29 | $26.54 | 19600 |
| 2024-05-03 | 26.20 | $26.33 | 14647 |
| 2024-05-02 | 26.16 | $26.18 | 1742 |
| 2024-05-01 | 26.15 | $26.07 | 44100 |
| 2024-04-30 | 26.18 | $26.19 | 16100 |
| 2024-04-29 | 26.18 | $26.35 | 94700 |
| 2024-04-26 | 26.12 | $26.28 | 81001 |
| 2024-04-25 | 26.08 | $26.14 | 2800 |
| 2024-04-24 | 26.07 | $26.29 | 14348 |
| 2024-04-23 | 26.01 | $26.41 | 6500 |
| 2024-04-22 | 25.90 | $26.25 | 3000 |
| 2024-04-19 | 25.82 | $25.85 | 34900 |
| 2024-04-18 | 25.85 | $25.71 | 3400 |
| 2024-04-17 | 25.94 | $25.74 | 4637 |
| 2024-04-16 | 26.03 | $25.76 | 700 |
| 2024-04-15 | 26.15 | $25.94 | 13423 |
| 2024-04-12 | 26.22 | $26.02 | 436 |
| 2024-04-11 | 26.29 | $26.19 | 6230 |
| 2024-04-10 | 26.32 | $26.11 | 742 |
| 2024-04-09 | 26.38 | $26.21 | 12728 |
| 2024-04-08 | 26.43 | $26.30 | 4305 |
| 2024-04-05 | 26.44 | $26.25 | 7400 |
| 2024-04-04 | 26.48 | $26.18 | 2207 |
| 2024-04-03 | 26.54 | $26.39 | 1800 |
| 2024-04-02 | 26.55 | $26.32 | 1038 |
| 2024-04-01 | 26.58 | $26.50 | 9139 |
| 2024-03-28 | 26.55 | $26.54 | 3700 |
| 2024-03-27 | 26.50 | $26.55 | 5325 |
| 2024-03-26 | 26.43 | $26.37 | 3000 |
| 2024-03-25 | 26.40 | $26.30 | 2247 |
| 2024-03-22 | 26.38 | $26.38 | 943 |
| 2024-03-21 | 26.33 | $26.42 | 1636 |
| 2024-03-20 | 26.25 | $26.40 | 3648 |
| 2024-03-19 | 26.15 | $26.25 | 1300 |
| 2024-03-18 | 26.08 | $26.11 | 1107 |
| 2024-03-15 | 26.03 | $26.05 | 3300 |
| 2024-03-14 | 25.99 | $25.94 | 1100 |
| 2024-03-13 | 25.97 | $25.99 | 14819 |
| 2024-03-12 | 25.92 | $25.98 | 722 |
| 2024-03-11 | 25.87 | $25.80 | 600 |
| 2024-03-08 | 25.86 | $25.91 | 3900 |
| 2024-03-07 | 25.82 | $25.98 | 3615 |
| 2024-03-06 | 25.73 | $25.85 | 1732 |
| 2024-03-05 | 25.67 | $25.73 | 4200 |
| 2024-03-04 | 25.63 | $25.66 | 7100 |
| 2024-03-01 | 25.61 | $25.69 | 1900 |
| 2024-02-29 | 25.57 | $25.58 | 7100 |
| 2024-02-28 | 25.55 | $25.48 | 906 |
| 2024-02-27 | 25.56 | $25.59 | 1700 |
| 2024-02-26 | 25.53 | $25.60 | 2428 |
| 2024-02-23 | 25.50 | $25.68 | 2100 |
| 2024-02-22 | 25.43 | $25.65 | 3900 |
| 2024-02-21 | 25.36 | $25.51 | 3000 |
| 2024-02-20 | 25.32 | $25.56 | 2000 |
| 2024-02-16 | 25.25 | $25.40 | 5919 |
| 2024-02-15 | 25.21 | $25.40 | 8413 |
| 2024-02-14 | 25.17 | $25.20 | 22800 |
| 2024-02-13 | 25.19 | $25.00 | 10300 |
| 2024-02-12 | 25.27 | $25.24 | 1214 |
| 2024-02-09 | 25.30 | $25.21 | 1200 |
| 2024-02-08 | 25.34 | $25.17 | 4312 |
| 2024-02-07 | 25.41 | $25.35 | 4200 |
| 2024-02-06 | 25.43 | $25.41 | 1204 |
| 2024-02-05 | 25.45 | $25.38 | 2800 |
| 2024-02-02 | 25.47 | $25.47 | 9137 |
| 2024-02-01 | 25.46 | $25.57 | 7132 |
| 2024-01-31 | 25.43 | $25.37 | 63239 |
| 2024-01-30 | 25.45 | $25.48 | 28200 |
| 2024-01-29 | 25.44 | $25.50 | 40214 |
| 2024-01-26 | 25.42 | $25.39 | 14736 |
| 2024-01-25 | 25.43 | $25.33 | 328000 |
| 2024-01-24 | 25.46 | $25.42 | 14147 |
| 2024-01-23 | 25.47 | $25.37 | 10400 |
| 2024-01-22 | 25.49 | $25.54 | 6147 |
| 2024-01-19 | 25.47 | $25.39 | 7200 |
| 2024-01-18 | 25.48 | $25.34 | 5100 |
| 2024-01-17 | 25.52 | $25.32 | 10700 |
| 2024-01-16 | 25.56 | $25.41 | 31247 |
| 2024-01-12 | 25.59 | $25.68 | 4931 |
| 2024-01-11 | 25.53 | $25.56 | 2100 |
| 2024-01-10 | 25.50 | $25.58 | 3331 |
| 2024-01-09 | 25.45 | $25.47 | 6200 |
| 2024-01-08 | 25.42 | $25.64 | 2324 |
| 2024-01-05 | 25.34 | $25.42 | 6600 |
| 2024-01-04 | 25.30 | $25.37 | 10200 |
| 2024-01-03 | 25.27 | $25.17 | 4307 |
| 2024-01-02 | 25.29 | $25.18 | 6531 |
| 2023-12-29 | 25.31 | $25.29 | 8000 |
| 2023-12-28 | 25.31 | $25.27 | 7200 |
| 2023-12-27 | 25.30 | $25.30 | 4033 |
| 2023-12-26 | 25.28 | $25.28 | 2600 |
| 2023-12-22 | 25.27 | $25.20 | 11300 |
| 2023-12-21 | 25.27 | $25.32 | 5824 |
| 2023-12-20 | 25.24 | $25.07 | 4900 |
| 2023-12-19 | 25.27 | $25.24 | 16000 |
| 2023-12-18 | 25.26 | $25.10 | 6710 |
| 2023-12-15 | 25.29 | $25.01 | 15200 |
| 2023-12-14 | 25.35 | $25.30 | 7748 |
| 2023-12-13 | 25.33 | $25.43 | 23507 |
| 2023-12-12 | 25.25 | $25.20 | 7600 |
| 2023-12-11 | 25.23 | $25.18 | 22900 |
| 2023-12-08 | 25.22 | $25.15 | 38501 |
| 2023-12-07 | 25.20 | $25.11 | 5300 |
| 2023-12-06 | 25.19 | $25.07 | 29833 |
| 2023-12-05 | 25.19 | $25.04 | 35100 |
| 2023-12-04 | 25.19 | $25.10 | 2442 |
| 2023-12-01 | 25.17 | $25.20 | 6519 |
| 2023-11-30 | 25.11 | $25.08 | 8100 |
| 2023-11-29 | 25.08 | $24.92 | 6900 |
| 2023-11-28 | 25.08 | $24.97 | 11700 |
| 2023-11-27 | 25.06 | $25.01 | 7700 |
| 2023-11-24 | 25.03 | $25.10 | 10400 |
| 2023-11-22 | 24.95 | $24.97 | 3300 |
| 2023-11-21 | 24.90 | $24.88 | 5500 |
| 2023-11-20 | 24.86 | $24.90 | 19112 |
| 2023-11-17 | 24.80 | $24.94 | 15620 |
| 2023-11-16 | 24.72 | $24.71 | 10042 |
| 2023-11-15 | 24.69 | $24.70 | 5321 |
| 2023-11-14 | 24.65 | $24.84 | 6219 |
| 2023-11-13 | 24.55 | $24.68 | 12900 |
| 2023-11-10 | 24.49 | $24.55 | 20018 |
| 2023-11-09 | 24.45 | $24.46 | 5523 |
| 2023-11-08 | 24.44 | $24.40 | 15243 |
| 2023-11-07 | 24.43 | $24.47 | 12017 |
| 2023-11-06 | 24.41 | $24.60 | 6716 |
| 2023-11-03 | 24.34 | $24.68 | 2614 |
| 2023-11-02 | 24.22 | $24.64 | 11709 |
| 2023-11-01 | 24.10 | $24.47 | 5500 |
| 2023-10-31 | 24.00 | $24.32 | 2400 |
| 2023-10-30 | 23.93 | $24.08 | 8934 |
| 2023-10-27 | 23.93 | $23.84 | 2720 |
| 2023-10-26 | 24.01 | $24.01 | 4231 |
| 2023-10-25 | 24.05 | $24.08 | 12047 |
| 2023-10-24 | 24.09 | $24.11 | 4306 |
| 2023-10-23 | 24.13 | $23.93 | 1200 |
| 2023-10-20 | 24.23 | $23.99 | 739 |
| 2023-10-19 | 24.34 | $24.18 | 1521 |
| 2023-10-18 | 24.42 | $24.36 | 3900 |
| 2023-10-17 | 24.46 | $24.56 | 4709 |
| 2023-10-16 | 24.44 | $24.58 | 6200 |
| 2023-10-13 | 24.42 | $24.50 | 3800 |
| 2023-10-12 | 24.42 | $24.65 | 3215 |
| 2023-10-11 | 24.38 | $24.73 | 1400 |
| 2023-10-10 | 24.30 | $24.65 | 800 |
| 2023-10-09 | 24.23 | $24.39 | 32100 |
| 2023-10-06 | 24.24 | $24.40 | 1400 |
| 2023-10-05 | 24.25 | $24.22 | 5207 |
| 2023-10-04 | 24.32 | $24.03 | 1404 |
| 2023-10-03 | 24.48 | $24.08 | 400 |
| 2023-10-02 | 24.65 | $24.34 | 16202 |
| 2023-09-29 | 24.78 | $24.57 | 9325 |
| 2023-09-28 | 24.87 | $24.67 | 1634 |
| 2023-09-27 | 24.94 | $24.58 | 6500 |
| 2023-09-26 | 25.07 | $24.65 | 23201 |
| 2023-09-25 | 25.19 | $24.82 | 1800 |
| 2023-09-22 | 25.29 | $25.07 | 600 |
| 2023-09-21 | 25.33 | $25.05 | 8300 |
| 2023-09-20 | 25.38 | $25.33 | 3116 |
| 2023-09-19 | 25.35 | $25.40 | 1838 |
| 2023-09-18 | 25.29 | $25.29 | 7005 |
| 2023-09-15 | 25.25 | $25.33 | 2642 |
| 2023-09-14 | 25.18 | $25.39 | 1548 |
| 2023-09-13 | 25.07 | $25.07 | 2645 |
| 2023-09-12 | 25.05 | $25.13 | 24036 |
| 2023-09-11 | 24.99 | $25.13 | 400 |
| 2023-09-08 | 24.93 | $24.97 | 1200 |
| 2023-09-07 | 24.90 | $24.96 | 4400 |
| 2023-09-06 | 24.86 | $24.86 | 2016 |
| 2023-09-05 | 24.85 | $24.88 | 7300 |
| 2023-09-01 | 24.83 | $25.03 | 1725 |
| 2023-08-31 | 24.75 | $24.95 | 1039 |
| 2023-08-30 | 24.69 | $25.00 | 414 |
| 2023-08-29 | 24.60 | $25.00 | 6321 |
| 2023-08-28 | 24.48 | $24.79 | 3247 |
| 2023-08-25 | 24.42 | $24.58 | 7500 |
| 2023-08-24 | 24.40 | $24.41 | 2123 |
| 2023-08-23 | 24.44 | $24.58 | 400 |
| 2023-08-22 | 24.44 | $24.37 | 2200 |
| 2023-08-21 | 24.51 | $24.46 | 3747 |
| 2023-08-18 | 24.57 | $24.38 | 622 |
| 2023-08-17 | 24.67 | $24.41 | 3544 |
| 2023-08-16 | 24.79 | $24.53 | 1724 |
| 2023-08-15 | 24.89 | $24.66 | 3113 |
| 2023-08-14 | 24.98 | $24.90 | 1000 |
| 2023-08-11 | 25.01 | $24.98 | 2140 |
| 2023-08-10 | 25.02 | $25.11 | 1029 |
| 2023-08-09 | 24.99 | $24.98 | 1600 |
| 2023-08-08 | 25.00 | $24.95 | 1800 |
| 2023-08-07 | 25.02 | $24.96 | 1900 |
| 2023-08-04 | 25.04 | $24.77 | 911 |
| 2023-08-03 | 25.13 | $24.73 | 10500 |
| 2023-08-02 | 25.25 | $24.86 | 1726 |
| 2023-08-01 | 25.35 | $25.20 | 832 |
| 2023-07-31 | 25.36 | $25.45 | 3624 |
| 2023-07-28 | 25.30 | $25.45 | 8500 |
| 2023-07-27 | 25.22 | $25.31 | 6214 |
| 2023-07-26 | 25.17 | $25.31 | 7600 |
| 2023-07-25 | 25.10 | $25.27 | 7230 |
| 2023-07-24 | 25.03 | $25.27 | 15127 |
| 2023-07-21 | 24.95 | $25.27 | 1710 |
| 2023-07-20 | 24.84 | $25.14 | 1814 |
| 2023-07-19 | 24.76 | $25.04 | 1528 |
| 2023-07-18 | 24.70 | $24.94 | 9513 |
| 2023-07-17 | 24.65 | $24.82 | 1435 |
| 2023-07-14 | 24.63 | $24.83 | 700 |
| 2023-07-13 | 24.61 | $24.88 | 6016 |
| 2023-07-12 | 24.58 | $24.72 | 8000 |
| 2023-07-11 | 24.59 | $24.60 | 945 |
| 2023-07-10 | 24.65 | $24.48 | 1000 |
| 2023-07-07 | 24.76 | $24.52 | 1708 |
| 2023-07-06 | 24.89 | $24.57 | 1903 |
| 2023-07-05 | 25.03 | $24.92 | 2135 |
| 2023-07-03 | 25.09 | $25.15 | 2200 |
| 2023-06-30 | 25.09 | $25.13 | 4440 |
| 2023-06-29 | 25.11 | $24.93 | 5729 |
| 2023-06-28 | 25.19 | $25.00 | 7126 |
| 2023-06-27 | 25.28 | $25.02 | 4900 |
| 2023-06-26 | 25.37 | $24.84 | 3400 |
| 2023-06-23 | 25.54 | $25.29 | 1627 |
| 2023-06-22 | 25.60 | $25.59 | 3300 |
| 2023-06-21 | 25.59 | $25.72 | 3911 |
| 2023-06-20 | 25.52 | $25.60 | 1347 |
| 2023-06-16 | 25.49 | $25.82 | 4400 |
| 2023-06-15 | 25.37 | $25.74 | 2100 |
| 2023-06-14 | 25.25 | $25.49 | 2144 |
| 2023-06-13 | 25.18 | $25.46 | 1100 |
| 2023-06-12 | 25.11 | $25.32 | 1000 |
| 2023-06-09 | 25.08 | $25.27 | 2813 |
| 2023-06-08 | 25.05 | $25.31 | 400 |
| 2023-06-07 | 25.01 | $25.09 | 1904 |
| 2023-06-06 | 25.03 | $25.29 | 4931 |
| 2023-06-05 | 24.99 | $25.14 | 4888 |
| 2023-06-02 | 25.00 | $25.26 | 6300 |
| 2023-06-01 | 24.98 | $25.03 | 2105 |
| 2023-05-31 | 25.02 | $24.74 | 10100 |
| 2023-05-30 | 25.18 | $24.94 | 4924 |
| 2023-05-26 | 25.30 | $25.21 | 4600 |
| 2023-05-25 | 25.37 | $25.13 | 8200 |
| 2023-05-24 | 25.48 | $25.29 | 2000 |
| 2023-05-23 | 25.57 | $25.45 | 2014 |
| 2023-05-22 | 25.63 | $25.64 | 842 |
| 2023-05-19 | 25.64 | $25.60 | 522 |
| 2023-05-18 | 25.66 | $25.54 | 3810 |
| 2023-05-17 | 25.71 | $25.66 | 9228 |
| 2023-05-16 | 25.73 | $25.61 | 6900 |
| 2023-05-15 | 25.77 | $25.79 | 3000 |
| 2023-05-12 | 25.76 | $25.62 | 9400 |
| 2023-05-11 | 25.80 | $25.65 | 2846 |
| 2023-05-10 | 25.84 | $25.71 | 2506 |
| 2023-05-09 | 25.86 | $25.83 | 2000 |
| 2023-05-08 | 25.85 | $25.83 | 6544 |
| 2023-05-05 | 25.84 | $25.84 | 845 |
| 2023-05-04 | 25.82 | $25.55 | 2100 |
| 2023-05-03 | 25.88 | $25.61 | 232 |
| 2023-05-02 | 25.94 | $25.58 | 900 |
| 2023-05-01 | 26.01 | $25.90 | 3200 |
| 2023-04-28 | 25.99 | $25.91 | 800 |
| 2023-04-27 | 25.96 | $25.89 | 620 |
| 2023-04-26 | 25.93 | $25.70 | 807 |
| 2023-04-25 | 25.94 | $25.65 | 2116 |
| 2023-04-24 | 25.97 | $25.85 | 1331 |
| 2023-04-21 | 25.93 | $25.85 | 1231 |
| 2023-04-20 | 25.89 | $25.75 | 4100 |
| 2023-04-19 | 25.85 | $25.73 | 8014 |
| 2023-04-18 | 25.81 | $25.76 | 9716 |
| 2023-04-17 | 25.75 | $25.70 | 2437 |
| 2023-04-14 | 25.68 | $25.61 | 2800 |
| 2023-04-13 | 25.63 | $25.74 | 4800 |
| 2023-04-12 | 25.51 | $25.56 | 17500 |
| 2023-04-11 | 25.42 | $25.49 | 4600 |
| 2023-04-10 | 25.33 | $25.46 | 4719 |
| 2023-04-06 | 25.22 | $25.47 | 2935 |
| 2023-04-05 | 25.09 | $25.27 | 2141 |
| 2023-04-04 | 24.98 | $25.24 | 3600 |
| 2023-04-03 | 24.86 | $25.22 | 1700 |
| 2023-03-31 | 24.71 | $25.05 | 6800 |
| 2023-03-30 | 24.58 | $24.93 | 2400 |
| 2023-03-29 | 24.47 | $24.77 | 6647 |
| 2023-03-28 | 24.38 | $24.53 | 735 |
| 2023-03-27 | 24.35 | $24.49 | 3117 |
| 2023-03-24 | 24.32 | $24.45 | 3400 |
| 2023-03-23 | 24.31 | $24.47 | 124 |
| 2023-03-22 | 24.29 | $24.47 | 1917 |
| 2023-03-21 | 24.26 | $24.58 | 1421 |
| 2023-03-20 | 24.20 | $24.30 | 2100 |
| 2023-03-17 | 24.21 | $24.01 | 1142 |
| 2023-03-16 | 24.33 | $24.29 | 3324 |
| 2023-03-15 | 24.38 | $24.03 | 1114 |
| 2023-03-14 | 24.52 | $24.44 | 6800 |
| 2023-03-13 | 24.57 | $24.24 | 10028 |
| 2023-03-10 | 24.70 | $24.54 | 9100 |
| 2023-03-09 | 24.76 | $24.70 | 9100 |
| 2023-03-08 | 24.78 | $24.81 | 3530 |
| 2023-03-07 | 24.77 | $24.68 | 535 |
| 2023-03-06 | 24.79 | $24.88 | 647 |
| 2023-03-03 | 24.76 | $24.95 | 2000 |
| 2023-03-02 | 24.70 | $24.78 | 4004 |
| 2023-03-01 | 24.68 | $24.67 | 2900 |
| 2023-02-28 | 24.69 | $24.59 | 1904 |
| 2023-02-27 | 24.73 | $24.80 | 2610 |
| 2023-02-24 | 24.71 | $24.60 | 1024 |
| 2023-02-23 | 24.75 | $24.77 | 3600 |
| 2023-02-22 | 24.74 | $24.70 | 2200 |
| 2023-02-21 | 24.75 | $24.74 | 5500 |
| 2023-02-17 | 24.76 | $24.84 | 2500 |
| 2023-02-16 | 24.73 | $24.66 | 5307 |
| 2023-02-15 | 24.74 | $24.75 | 1221 |
| 2023-02-14 | 24.74 | $24.86 | 5106 |
| 2023-02-13 | 24.69 | $24.78 | 300 |
| 2023-02-10 | 24.67 | $24.62 | 438 |
| 2023-02-09 | 24.68 | $24.58 | 6434 |
| 2023-02-08 | 24.71 | $24.55 | 2000 |
| 2023-02-07 | 24.76 | $24.63 | 4900 |
| 2023-02-06 | 24.79 | $24.53 | 7738 |
| 2023-02-03 | 24.85 | $24.65 | 9600 |
| 2023-02-02 | 24.89 | $24.73 | 1200 |
| 2023-02-01 | 24.90 | $24.87 | 4900 |
| 2023-01-31 | 24.88 | $24.82 | 3600 |
| 2023-01-30 | 24.86 | $24.75 | 5224 |
| 2023-01-27 | 24.85 | $24.77 | 12512 |
| 2023-01-26 | 24.84 | $24.83 | 14946 |
| 2023-01-25 | 24.79 | $24.76 | 100000 |
| 2023-01-24 | 24.76 | $24.80 | 1600 |
| 2023-01-23 | 24.70 | $24.83 | 2400 |
| 2023-01-20 | 24.62 | $24.80 | 10649 |
| 2023-01-19 | 24.53 | $24.60 | 10300 |
| 2023-01-18 | 24.48 | $24.52 | 4200 |
| 2023-01-17 | 24.43 | $24.62 | 33400 |
| 2023-01-13 | 24.35 | $24.58 | 1900 |
| 2023-01-12 | 24.26 | $24.57 | 10100 |
| 2023-01-11 | 24.15 | $24.36 | 9042 |
| 2023-01-10 | 24.08 | $24.26 | 2700 |
| 2023-01-09 | 24.02 | $24.16 | 3316 |
| 2023-01-06 | 23.99 | $24.25 | 3200 |
| 2023-01-05 | 23.92 | $23.95 | 3200 |
| 2023-01-04 | 23.93 | $24.05 | 4006 |
| 2023-01-03 | 23.92 | $23.97 | 8815 |
| 2022-12-30 | 23.92 | $23.78 | 3221 |
| 2022-12-29 | 23.99 | $24.02 | 5914 |
| 2022-12-28 | 23.99 | $23.82 | 7210 |
| 2022-12-27 | 24.07 | $24.00 | 4501 |
| 2022-12-23 | 24.09 | $24.01 | 33900 |
| 2022-12-22 | 24.13 | $24.12 | 98626 |
| 2022-12-21 | 24.13 | $24.19 | 8007 |
| 2022-12-20 | 24.11 | $23.95 | 2500 |
| 2022-12-19 | 24.16 | $23.91 | 9610 |
| 2022-12-16 | 24.23 | $23.96 | 11400 |
| 2022-12-15 | 24.30 | $24.01 | 6200 |
| 2022-12-14 | 24.36 | $24.24 | 9726 |
| 2022-12-13 | 24.36 | $24.28 | 12416 |
| 2022-12-12 | 24.35 | $24.16 | 19410 |
| 2022-12-09 | 24.37 | $24.13 | 26925 |
| 2022-12-08 | 24.39 | $24.14 | 3400 |
| 2022-12-07 | 24.41 | $24.09 | 4700 |
| 2022-12-06 | 24.45 | $24.16 | 3549 |
| 2022-12-05 | 24.47 | $24.06 | 6611 |
| 2022-12-02 | 24.51 | $24.27 | 1042 |
| 2022-12-01 | 24.50 | $24.36 | 1943 |
| 2022-11-30 | 24.44 | $24.43 | 5900 |
| 2022-11-29 | 24.34 | $24.21 | 200 |
| 2022-11-28 | 24.28 | $24.11 | 307 |
| 2022-11-25 | 24.23 | $24.28 | 3401 |
| 2022-11-23 | 24.11 | $24.13 | 12900 |
| 2022-11-22 | 24.00 | $24.07 | 3300 |
| 2022-11-21 | 23.88 | $23.75 | 600 |
| 2022-11-18 | 23.82 | $23.71 | 2100 |
| 2022-11-17 | 23.77 | $23.65 | 2400 |
| 2022-11-16 | 23.71 | $23.58 | 1900 |
| 2022-11-15 | 23.65 | $23.57 | 9900 |
| 2022-11-14 | 23.58 | $23.49 | 711 |
| 2022-11-11 | 23.51 | $23.63 | 4800 |
| 2022-11-10 | 23.38 | $23.69 | 6400 |
| 2022-11-09 | 23.19 | $23.08 | 4900 |
| 2022-11-08 | 23.15 | $23.24 | 9600 |
| 2022-11-07 | 23.04 | $23.09 | 7642 |
| 2022-11-04 | 22.96 | $23.14 | 8500 |
| 2022-11-03 | 22.84 | $22.69 | 5500 |
| 2022-11-02 | 22.83 | $22.74 | 1900 |
| 2022-11-01 | 22.79 | $22.93 | 40600 |
| 2022-10-31 | 22.69 | $22.79 | 15200 |
| 2022-10-28 | 22.61 | $22.88 | 9100 |
| 2022-10-27 | 22.48 | $22.59 | 27041 |
| 2022-10-26 | 22.41 | $22.67 | 7800 |
| 2022-10-25 | 22.30 | $22.60 | 6900 |
| 2022-10-24 | 22.19 | $22.41 | 5900 |
| 2022-10-21 | 22.12 | $22.41 | 3607 |
| 2022-10-20 | 22.03 | $22.20 | 20000 |
| 2022-10-19 | 21.99 | $22.16 | 16200 |
| 2022-10-18 | 21.95 | $22.26 | 8700 |
| 2022-10-17 | 21.89 | $22.21 | 2200 |
| 2022-10-14 | 21.82 | $21.89 | 2000 |
| 2022-10-13 | 21.85 | $22.13 | 3200 |
| 2022-10-12 | 21.81 | $21.86 | 6100 |
| 2022-10-11 | 21.86 | $21.98 | 15300 |
| 2022-10-10 | 21.88 | $22.03 | 1400 |
| 2022-10-07 | 21.90 | $22.04 | 3629 |
| 2022-10-06 | 21.93 | $22.17 | 400 |
| 2022-10-05 | 21.92 | $22.38 | 600 |
| 2022-10-04 | 21.86 | $22.56 | 1819 |
| 2022-10-03 | 21.73 | $22.06 | 3723 |
| 2022-09-30 | 21.74 | $21.70 | 13400 |
| 2022-09-29 | 21.88 | $21.83 | 3719 |
| 2022-09-28 | 22.01 | $21.98 | 5231 |
| 2022-09-27 | 22.14 | $21.77 | 10211 |
| 2022-09-26 | 22.36 | $21.83 | 16400 |
| 2022-09-23 | 22.63 | $22.25 | 3234 |
| 2022-09-22 | 22.82 | $22.75 | 300 |
| 2022-09-21 | 22.90 | $22.71 | 537 |
| 2022-09-20 | 23.02 | $22.87 | 124 |
| 2022-09-19 | 23.12 | $23.17 | 2236 |
| 2022-09-16 | 23.14 | $23.11 | 2933 |
| 2022-09-15 | 23.20 | $23.19 | 300 |
| 2022-09-14 | 23.24 | $23.30 | 2100 |
| 2022-09-13 | 23.26 | $23.26 | 500 |
| 2022-09-12 | 23.30 | $23.69 | 3100 |
| 2022-09-09 | 23.21 | $23.56 | 2800 |
| 2022-09-08 | 23.16 | $23.21 | 2000 |
| 2022-09-07 | 23.20 | $23.19 | 1744 |
| 2022-09-06 | 23.27 | $23.11 | 1946 |
| 2022-09-02 | 23.37 | $23.06 | 2400 |
| 2022-09-01 | 23.52 | $23.22 | 1247 |
| 2022-08-31 | 23.66 | $23.32 | 325 |
| 2022-08-30 | 23.80 | $23.47 | 2234 |
| 2022-08-29 | 23.92 | $23.65 | 500 |
| 2022-08-26 | 24.00 | $23.67 | 1001 |
| 2022-08-25 | 24.10 | $24.06 | 1049 |
| 2022-08-24 | 24.10 | $23.90 | 12904 |
| 2022-08-23 | 24.15 | $23.86 | 3504 |
| 2022-08-22 | 24.22 | $23.96 | 1042 |
| 2022-08-19 | 24.27 | $24.08 | 700 |
| 2022-08-18 | 24.28 | $24.20 | 200 |
| 2022-08-17 | 24.27 | $24.18 | 200 |
| 2022-08-16 | 24.25 | $24.25 | 7303 |
| 2022-08-15 | 24.20 | $24.18 | 900 |
| 2022-08-12 | 24.16 | $24.23 | 400 |
| 2022-08-11 | 24.09 | $24.11 | 721 |
| 2022-08-10 | 24.05 | $24.15 | 1500 |
| 2022-08-09 | 23.98 | $23.86 | 1338 |
| 2022-08-08 | 23.98 | $23.83 | 5437 |
| 2022-08-05 | 23.99 | $23.84 | 2838 |
| 2022-08-04 | 24.00 | $23.84 | 9000 |
| 2022-08-03 | 24.01 | $23.93 | 1700 |
| 2022-08-02 | 23.99 | $23.92 | 300 |
| 2022-08-01 | 23.97 | $24.04 | 1423 |
| 2022-07-29 | 23.90 | $24.10 | 4005 |
| 2022-07-28 | 23.80 | $24.01 | 500 |
| 2022-07-27 | 23.70 | $23.94 | 4700 |
| 2022-07-26 | 23.60 | $23.69 | 200 |
| 2022-07-25 | 23.56 | $23.80 | 1026 |
| 2022-07-22 | 23.48 | $23.60 | 2427 |
| 2022-07-21 | 23.44 | $23.67 | 3619 |
| 2022-07-20 | 23.37 | $23.58 | 818 |
| 2022-07-19 | 23.32 | $23.70 | 1300 |
| 2022-07-18 | 23.22 | $23.37 | 900 |
| 2022-07-15 | 23.20 | $23.32 | 600 |
| 2022-07-14 | 23.21 | $23.14 | 1913 |
| 2022-07-13 | 23.27 | $23.40 | 1500 |
| 2022-07-12 | 23.28 | $23.44 | 723 |
| 2022-07-11 | 23.27 | $23.41 | 3739 |
| 2022-07-08 | 23.27 | $23.55 | 4021 |
| 2022-07-07 | 23.24 | $23.50 | 2730 |
| 2022-07-06 | 23.23 | $23.27 | 7000 |
| 2022-07-05 | 23.28 | $23.31 | 3400 |
| 2022-07-01 | 23.34 | $23.56 | 10900 |
| 2022-06-30 | 23.35 | $23.51 | 1845 |
| 2022-06-29 | 23.37 | $23.62 | 930 |
| 2022-06-28 | 23.37 | $23.63 | 4900 |
| 2022-06-27 | 23.38 | $23.51 | 1505 |
| 2022-06-24 | 23.43 | $23.57 | 801 |
| 2022-06-23 | 23.48 | $23.53 | 1400 |
| 2022-06-22 | 23.56 | $23.53 | 1300 |
| 2022-06-21 | 23.67 | $23.66 | 6900 |
| 2022-06-17 | 23.77 | $23.40 | 3200 |
| 2022-06-16 | 23.97 | $23.50 | 400 |
| 2022-06-15 | 24.19 | $23.93 | 7000 |
| 2022-06-14 | 24.33 | $23.75 | 423 |
| 2022-06-13 | 24.56 | $23.86 | 2228 |
| 2022-06-10 | 24.81 | $24.23 | 901 |
| 2022-06-09 | 24.99 | $24.52 | 542 |
| 2022-06-08 | 25.12 | $24.82 | 500 |
| 2022-06-07 | 25.18 | $25.13 | 212 |
| 2022-06-06 | 25.15 | $25.10 | 3100 |
| 2022-06-03 | 25.13 | $25.00 | 1900 |
| 2022-06-02 | 25.13 | $25.20 | 2516 |
| 2022-06-01 | 25.06 | $24.94 | 4000 |
| 2022-05-31 | 25.06 | $25.06 | 1100 |
| 2022-05-27 | 25.01 | $25.32 | 600 |
| 2022-05-26 | 24.87 | $25.18 | 1900 |
| 2022-05-25 | 24.75 | $25.07 | 1602 |
| 2022-05-24 | 24.63 | $24.98 | 2200 |
| 2022-05-23 | 24.52 | $25.02 | 745 |
| 2022-05-20 | 24.36 | $24.75 | 1013 |
| 2022-05-19 | 24.27 | $24.48 | 20140 |
| 2022-05-18 | 24.24 | $24.33 | 2300 |
| 2022-05-17 | 24.25 | $24.78 | 400 |
| 2022-05-16 | 24.13 | $24.50 | 1346 |
| 2022-05-13 | 24.08 | $24.41 | 1334 |
| 2022-05-12 | 24.04 | $23.93 | 1313 |
| 2022-05-11 | 24.16 | $23.93 | 500 |
| 2022-05-10 | 24.31 | $24.09 | 1903 |
| 2022-05-09 | 24.45 | $24.00 | 3500 |
| 2022-05-06 | 24.65 | $24.47 | 119 |
| 2022-05-05 | 24.75 | $24.57 | 1100 |
| 2022-05-04 | 24.84 | $25.12 | 225 |
| 2022-05-03 | 24.77 | $24.85 | 1600 |
| 2022-05-02 | 24.78 | $24.71 | 3300 |
| 2022-04-29 | 24.84 | $24.70 | 2400 |
| 2022-04-28 | 24.92 | $25.01 | 2744 |
| 2022-04-27 | 24.92 | $24.62 | 2522 |
| 2022-04-26 | 25.04 | $24.52 | 7446 |
| 2022-04-25 | 25.22 | $24.98 | 1828 |
| 2022-04-22 | 25.29 | $24.92 | 400 |
| 2022-04-21 | 25.40 | $25.21 | 939 |
| 2022-04-20 | 25.44 | $25.42 | 1244 |
| 2022-04-19 | 25.43 | $25.40 | 2009 |
| 2022-04-18 | 25.41 | $25.28 | 1407 |
| 2022-04-14 | 25.42 | $25.31 | 126 |
| 2022-04-13 | 25.43 | $25.36 | 224 |
| 2022-04-12 | 25.41 | $25.13 | 1000 |
| 2022-04-11 | 25.47 | $25.21 | 832 |
| 2022-04-08 | 25.51 | $25.34 | 120 |
| 2022-04-07 | 25.51 | $25.37 | 249 |
| 2022-04-06 | 25.51 | $25.23 | 816 |
| 2022-04-05 | 25.54 | $25.32 | 136 |
| 2022-04-04 | 25.54 | $25.49 | 600 |
| 2022-04-01 | 25.49 | $25.40 | 1520 |
| 2022-03-31 | 25.46 | $25.16 | 900 |
| 2022-03-30 | 25.48 | $25.47 | 3800 |
| 2022-03-29 | 25.41 | $25.56 | 7540 |
| 2022-03-28 | 25.30 | $25.37 | 1613 |
| 2022-03-25 | 25.21 | $25.33 | 3100 |
| 2022-03-24 | 25.12 | $25.29 | 3600 |
| 2022-03-23 | 25.01 | $25.16 | 4734 |
| 2022-03-22 | 24.93 | $25.40 | 1307 |
| 2022-03-21 | 24.74 | $25.24 | 421 |
| 2022-03-18 | 24.57 | $25.34 | 4600 |
| 2022-03-17 | 24.33 | $25.01 | 404 |
| 2022-03-16 | 24.14 | $24.91 | 1900 |
| 2022-03-15 | 23.96 | $24.50 | 3918 |
| 2022-03-14 | 23.86 | $24.21 | 1600 |
| 2022-03-11 | 23.85 | $23.97 | 16709 |
| 2022-03-10 | 23.91 | $24.08 | 1201 |
| 2022-03-09 | 23.97 | $24.19 | 2800 |
| 2022-03-08 | 24.01 | $23.53 | 3900 |
| 2022-03-07 | 24.27 | $23.69 | 4500 |
| 2022-03-04 | 24.56 | $24.16 | 3500 |
| 2022-03-03 | 24.75 | $24.55 | 8100 |
| 2022-03-02 | 24.88 | $24.87 | 3800 |
| 2022-03-01 | 24.93 | $24.81 | 3548 |
| 2022-02-28 | 25.02 | $24.98 | 449 |
| 2022-02-25 | 25.08 | $25.24 | 1534 |
| 2022-02-24 | 25.08 | $24.83 | 1400 |
| 2022-02-23 | 25.20 | $24.94 | 4314 |
| 2022-02-22 | 25.32 | $25.09 | 1449 |
| 2022-02-18 | 25.43 | $25.32 | 238 |
| 2022-02-17 | 25.48 | $25.38 | 200 |
| 2022-02-16 | 25.53 | $25.73 | 335 |
| 2022-02-15 | 25.49 | $25.77 | 1300 |
| 2022-02-14 | 25.42 | $25.40 | 500 |
| 2022-02-11 | 25.46 | $25.37 | 1114 |
| 2022-02-10 | 25.51 | $25.64 | 3033 |
| 2022-02-09 | 25.50 | $25.91 | 1400 |
| 2022-02-08 | 25.40 | $25.63 | 800 |
| 2022-02-07 | 25.38 | $25.54 | 1300 |
| 2022-02-04 | 25.38 | $25.55 | 2200 |
| 2022-02-03 | 25.38 | $25.48 | 1300 |
| 2022-02-02 | 25.41 | $25.77 | 600 |
| 2022-02-01 | 25.35 | $25.64 | 5200 |
| 2022-01-31 | 25.34 | $25.63 | 6500 |
| 2022-01-28 | 25.32 | $25.39 | 314 |
| 2022-01-27 | 25.39 | $25.31 | 2917 |
| 2022-01-26 | 25.50 | $25.27 | 1400 |
| 2022-01-25 | 25.66 | $25.29 | 109439 |
| 2022-01-24 | 25.85 | $25.54 | 4300 |
| 2022-01-21 | 26.00 | $25.66 | 1200 |
| 2022-01-20 | 26.15 | $25.91 | 1703 |
| 2022-01-19 | 26.26 | $26.08 | 2000 |
| 2022-01-18 | 26.34 | $26.08 | 600 |
| 2022-01-14 | 26.44 | $26.33 | 2023 |
| 2022-01-13 | 26.48 | $26.29 | 1600 |
| 2022-01-12 | 26.54 | $26.58 | 6300 |
| 2022-01-11 | 26.53 | $26.51 | 2500 |
| 2022-01-10 | 26.53 | $26.28 | 3200 |
| 2022-01-07 | 26.60 | $26.51 | 2300 |
| 2022-01-06 | 26.62 | $26.38 | 6600 |
| 2022-01-05 | 26.68 | $26.51 | 6134 |
| 2022-01-04 | 26.71 | $26.68 | 3106 |
| 2022-01-03 | 26.69 | $26.67 | 1000 |
| 2021-12-31 | 26.67 | $26.56 | 600 |
| 2021-12-30 | 26.68 | $26.60 | 800 |
| 2021-12-29 | 26.67 | $26.72 | 3700 |
| 2021-12-28 | 26.63 | $26.69 | 5000 |
| 2021-12-27 | 26.58 | $26.61 | 900 |
| 2021-12-23 | 26.54 | $26.68 | 216 |
| 2021-12-22 | 26.47 | $26.64 | 900 |
| 2021-12-21 | 26.40 | $26.50 | 3643 |
| 2021-12-20 | 26.36 | $26.33 | 7030 |
| 2021-12-17 | 26.36 | $26.31 | 1200 |
| 2021-12-16 | 26.37 | $26.49 | 600 |
| 2021-12-15 | 26.32 | $26.60 | 607 |
| 2021-12-14 | 26.22 | $26.26 | 4900 |
| 2021-12-13 | 26.22 | $26.32 | 1845 |
| 2021-12-10 | 26.19 | $26.46 | 833 |
| 2021-12-09 | 26.11 | $26.39 | 902 |
| 2021-12-08 | 26.04 | $26.41 | 823 |
| 2021-12-07 | 25.95 | $26.42 | 6700 |
| 2021-12-06 | 25.84 | $26.03 | 400 |
| 2021-12-03 | 25.83 | $25.83 | 1100 |
| 2021-12-02 | 25.89 | $25.78 | 1114 |
| 2021-12-01 | 25.98 | $25.52 | 1000 |
| 2021-11-30 | 26.18 | $25.72 | 2830 |
| 2021-11-29 | 26.35 | $26.07 | 500 |
| 2021-11-26 | 26.46 | $25.90 | 400 |
| 2021-11-24 | 26.64 | $26.42 | 1206 |
| 2021-11-23 | 26.69 | $26.54 | 300 |
| 2021-11-22 | 26.72 | $26.59 | 1400 |
| 2021-11-19 | 26.74 | $26.60 | 4000 |
| 2021-11-18 | 26.75 | $26.64 | 600 |
| 2021-11-17 | 26.75 | $26.63 | 3700 |
| 2021-11-16 | 26.76 | $26.67 | 4000 |
| 2021-11-15 | 26.75 | $26.71 | 4101 |
| 2021-11-12 | 26.72 | $26.72 | 9800 |
| 2021-11-11 | 26.68 | $26.65 | 2000 |
| 2021-11-10 | 26.65 | $26.48 | 604 |
| 2021-11-09 | 26.67 | $26.56 | 3018 |
| 2021-11-08 | 26.66 | $26.59 | 3100 |
| 2021-11-05 | 26.64 | $26.62 | 7839 |
| 2021-11-04 | 26.60 | $26.76 | 10200 |
| 2021-11-03 | 26.50 | $26.72 | 3809 |
| 2021-11-02 | 26.40 | $26.52 | 2504 |
| 2021-11-01 | 26.33 | $26.45 | 2202 |
| 2021-10-29 | 26.28 | $26.31 | 503 |
| 2021-10-28 | 26.25 | $26.34 | 2315 |
| 2021-10-27 | 26.21 | $26.21 | 6133 |
| 2021-10-26 | 26.20 | $26.31 | 1303 |
| 2021-10-25 | 26.16 | $26.31 | 2300 |
| 2021-10-22 | 26.10 | $26.32 | 1500 |
| 2021-10-21 | 26.04 | $26.20 | 2625 |
| 2021-10-20 | 26.00 | $26.27 | 311 |
| 2021-10-19 | 25.93 | $26.27 | 6200 |
| 2021-10-18 | 25.85 | $26.14 | 3100 |
| 2021-10-15 | 25.79 | $26.23 | 900 |
| 2021-10-14 | 25.70 | $26.10 | 1831 |
| 2021-10-13 | 25.63 | $25.96 | 3200 |
| 2021-10-12 | 25.60 | $25.81 | 4848 |
| 2021-10-11 | 25.61 | $25.76 | 2204 |
| 2021-10-08 | 25.65 | $25.82 | 1100 |
| 2021-10-07 | 25.68 | $25.86 | 3000 |
| 2021-10-06 | 25.72 | $25.75 | 1900 |
| 2021-10-05 | 25.81 | $25.83 | 700 |
| 2021-10-04 | 25.89 | $25.62 | 646 |
| 2021-10-01 | 26.06 | $25.91 | 1631 |
| 2021-09-30 | 26.19 | $25.87 | 1900 |
| 2021-09-29 | 26.36 | $26.07 | 2912 |
| 2021-09-28 | 26.51 | $25.97 | 3241 |
| 2021-09-27 | 26.73 | $26.47 | 3112 |
| 2021-09-24 | 26.84 | $26.64 | 2100 |
| 2021-09-23 | 26.91 | $27.01 | 4400 |
| 2021-09-22 | 26.89 | $26.82 | 4000 |
| 2021-09-21 | 26.92 | $26.80 | 1113 |
| 2021-09-20 | 26.97 | $26.50 | 2200 |
| 2021-09-17 | 27.12 | $26.96 | 5733 |
| 2021-09-16 | 27.16 | $27.21 | 5900 |
| 2021-09-15 | 27.12 | $27.13 | 3201 |
| 2021-09-14 | 27.10 | $27.01 | 6100 |
| 2021-09-13 | 27.11 | $27.08 | 637 |
| 2021-09-10 | 27.10 | $26.93 | 1700 |
| 2021-09-09 | 27.14 | $27.03 | 1508 |
| 2021-09-08 | 27.15 | $27.05 | 3911 |
| 2021-09-07 | 27.15 | $27.23 | 445 |
| 2021-09-03 | 27.09 | $27.18 | 200 |
| 2021-09-02 | 27.03 | $27.08 | 2806 |
| 2021-09-01 | 26.99 | $27.03 | 3600 |
| 2021-08-31 | 26.95 | $26.85 | 1000 |
| 2021-08-30 | 26.96 | $26.94 | 1546 |
| 2021-08-27 | 26.95 | $26.88 | 4623 |
| 2021-08-26 | 26.94 | $26.78 | 2600 |
| 2021-08-25 | 26.97 | $26.86 | 1413 |
| 2021-08-24 | 26.97 | $26.93 | 1500 |
| 2021-08-23 | 26.95 | $26.97 | 1134 |
| 2021-08-20 | 26.91 | $26.86 | 418 |
| 2021-08-19 | 26.89 | $26.72 | 1000 |
| 2021-08-18 | 26.91 | $26.79 | 4500 |
| 2021-08-17 | 26.91 | $26.82 | 1300 |
| 2021-08-16 | 26.90 | $26.89 | 830 |
| 2021-08-13 | 26.86 | $26.89 | 600 |
| 2021-08-12 | 26.81 | $26.91 | 4800 |
| 2021-08-11 | 26.74 | $26.87 | 2100 |
| 2021-08-10 | 26.67 | $26.74 | 3700 |
| 2021-08-09 | 26.62 | $26.66 | 2939 |
| 2021-08-06 | 26.58 | $26.59 | 900 |
| 2021-08-05 | 26.55 | $26.63 | 1038 |
| 2021-08-04 | 26.50 | $26.56 | 4600 |
| 2021-08-03 | 26.46 | $26.61 | 600 |
| 2021-08-02 | 26.40 | $26.44 | 500 |
| 2021-07-30 | 26.38 | $26.40 | 2307 |
| 2021-07-29 | 26.37 | $26.41 | 3138 |
| 2021-07-28 | 26.35 | $26.37 | 2100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.44
2026-07-24
Close Price
$33.78
Vol: 700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.31
Average
52.26
Maximum
76.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.44 | $33.78 | 700 |
| 2026-07-23 | 48.94 | $33.62 | 907 |
| 2026-07-22 | 52.21 | $33.97 | 529 |
| 2026-07-21 | 50.04 | $33.73 | 3600 |
| 2026-07-20 | 43.30 | $33.07 | 1031 |
| 2026-07-17 | 44.33 | $33.19 | 3148 |
| 2026-07-16 | 47.18 | $33.51 | 107 |
| 2026-07-15 | 50.77 | $33.88 | 200 |
| 2026-07-14 | 49.79 | $33.78 | 100 |
| 2026-07-13 | 46.98 | $33.50 | 1232 |
| 2026-07-10 | 49.92 | $33.81 | 1300 |
| 2026-07-09 | 47.40 | $33.56 | 500 |
| 2026-07-08 | 45.42 | $33.37 | 3309 |
| 2026-07-07 | 48.53 | $33.71 | 100 |
| 2026-07-06 | 53.99 | $34.24 | 2034 |
| 2026-07-02 | 48.83 | $33.74 | 2515 |
| 2026-07-01 | 48.61 | $33.72 | 1600 |
| 2026-06-30 | 50.99 | $33.95 | 100 |
| 2026-06-29 | 48.27 | $33.69 | 2700 |
| 2026-06-26 | 45.49 | $33.44 | 5045 |
| 2026-06-25 | 47.53 | $33.65 | 200 |
| 2026-06-24 | 50.48 | $33.94 | 127 |
| 2026-06-23 | 52.19 | $34.10 | 900 |
| 2026-06-22 | 61.12 | $34.83 | 2020 |
| 2026-06-18 | 63.09 | $34.97 | 2700 |
| 2026-06-17 | 62.10 | $34.85 | 14929 |
| 2026-06-16 | 61.60 | $34.79 | 7900 |
| 2026-06-15 | 59.79 | $34.57 | 800 |
| 2026-06-12 | 57.07 | $34.26 | 920 |
| 2026-06-11 | 54.53 | $33.99 | 3100 |
| 2026-06-10 | 42.73 | $33.00 | 200 |
| 2026-06-09 | 44.16 | $33.13 | 1600 |
| 2026-06-08 | 41.74 | $32.96 | 5500 |
| 2026-06-05 | 39.84 | $32.83 | 134 |
| 2026-06-04 | 45.22 | $33.33 | 3401 |
| 2026-06-03 | 40.98 | $33.05 | 4713 |
| 2026-06-02 | 43.61 | $33.28 | 400 |
| 2026-06-01 | 43.46 | $33.27 | 1346 |
| 2026-05-29 | 45.53 | $33.45 | 3100 |
| 2026-05-28 | 45.53 | $33.45 | 441 |
| 2026-05-27 | 48.30 | $33.69 | 600 |
| 2026-05-26 | 49.25 | $33.77 | 1028 |
| 2026-05-22 | 47.67 | $33.64 | 427 |
| 2026-05-21 | 51.18 | $33.94 | 207 |
| 2026-05-20 | 51.54 | $33.97 | 1400 |
| 2026-05-19 | 48.18 | $33.68 | 1400 |
| 2026-05-18 | 49.19 | $33.77 | 1000 |
| 2026-05-15 | 43.89 | $33.34 | 16910 |
| 2026-05-14 | 47.38 | $33.66 | 500 |
| 2026-05-13 | 48.76 | $33.78 | 2142 |
| 2026-05-12 | 48.76 | $33.78 | 1400 |
| 2026-05-11 | 47.85 | $33.70 | 548 |
| 2026-05-08 | 48.26 | $33.74 | 441 |
| 2026-05-07 | 47.51 | $33.67 | 100 |
| 2026-05-06 | 52.56 | $34.16 | 2800 |
| 2026-05-05 | 47.35 | $33.68 | 100 |
| 2026-05-04 | 43.55 | $33.37 | 200 |
| 2026-05-01 | 47.09 | $33.71 | 1000 |
| 2026-04-30 | 47.09 | $33.71 | 100 |
| 2026-04-29 | 43.16 | $33.39 | 900 |
| 2026-04-28 | 46.33 | $33.70 | 2600 |
| 2026-04-27 | 46.86 | $33.75 | 1205 |
| 2026-04-24 | 49.65 | $34.01 | 1600 |
| 2026-04-23 | 48.30 | $33.89 | 17304 |
| 2026-04-22 | 50.55 | $34.10 | 1300 |
| 2026-04-21 | 49.37 | $33.99 | 721 |
| 2026-04-20 | 55.78 | $34.55 | 800 |
| 2026-04-17 | 57.29 | $34.67 | 100 |
| 2026-04-16 | 54.67 | $34.40 | 1800 |
| 2026-04-15 | 55.38 | $34.46 | 400 |
| 2026-04-14 | 56.21 | $34.53 | 735 |
| 2026-04-13 | 56.43 | $34.55 | 1200 |
| 2026-04-10 | 55.41 | $34.43 | 6600 |
| 2026-04-09 | 56.89 | $34.57 | 736 |
| 2026-04-08 | 57.84 | $34.66 | 547 |
| 2026-04-07 | 52.96 | $34.07 | 901 |
| 2026-04-06 | 54.38 | $34.21 | 1000 |
| 2026-04-02 | 52.93 | $34.04 | 1307 |
| 2026-04-01 | 52.51 | $33.99 | 2700 |
| 2026-03-31 | 49.94 | $33.69 | 7137 |
| 2026-03-30 | 42.02 | $32.89 | 2831 |
| 2026-03-27 | 38.31 | $32.57 | 8237 |
| 2026-03-26 | 39.13 | $32.68 | 1700 |
| 2026-03-25 | 43.72 | $33.25 | 4300 |
| 2026-03-24 | 39.33 | $32.88 | 245 |
| 2026-03-23 | 39.49 | $32.90 | 13900 |
| 2026-03-20 | 35.55 | $32.58 | 3231 |
| 2026-03-19 | 42.35 | $33.41 | 2300 |
| 2026-03-18 | 42.91 | $33.47 | 5000 |
| 2026-03-17 | 48.07 | $33.98 | 1826 |
| 2026-03-16 | 46.14 | $33.82 | 1800 |
| 2026-03-13 | 38.69 | $33.27 | 2700 |
| 2026-03-12 | 40.74 | $33.48 | 1100 |
| 2026-03-11 | 44.34 | $33.82 | 900 |
| 2026-03-10 | 45.23 | $33.90 | 1609 |
| 2026-03-09 | 46.69 | $34.03 | 5814 |
| 2026-03-06 | 44.47 | $33.86 | 3925 |
| 2026-03-05 | 46.98 | $34.09 | 20031 |
| 2026-03-04 | 54.62 | $34.69 | 7029 |
| 2026-03-03 | 51.36 | $34.43 | 5434 |
| 2026-03-02 | 63.73 | $35.17 | 2024 |
| 2026-02-27 | 76.22 | $35.70 | 1500 |
| 2026-02-26 | 75.71 | $35.64 | 4300 |
| 2026-02-25 | 76.76 | $35.68 | 2100 |
| 2026-02-24 | 74.22 | $35.38 | 3700 |
| 2026-02-23 | 73.29 | $35.28 | 6800 |
| 2026-02-20 | 73.54 | $35.29 | 3900 |
| 2026-02-19 | 71.31 | $35.05 | 1820 |
| 2026-02-18 | 71.55 | $35.06 | 900 |
| 2026-02-17 | 74.89 | $35.20 | 2900 |
| 2026-02-13 | 74.07 | $35.10 | 3329 |
| 2026-02-12 | 73.66 | $35.05 | 1425 |
| 2026-02-11 | 74.78 | $35.10 | 900 |
| 2026-02-10 | 72.81 | $34.85 | 3943 |
| 2026-02-09 | 72.73 | $34.84 | 434 |
| 2026-02-06 | 70.84 | $34.61 | 2000 |
| 2026-02-05 | 64.90 | $34.02 | 5100 |
| 2026-02-04 | 70.19 | $34.25 | 1133 |
| 2026-02-03 | 66.84 | $33.95 | 1300 |
| 2026-02-02 | 65.62 | $33.85 | 5400 |
| 2026-01-30 | 62.74 | $33.63 | 3700 |
| 2026-01-29 | 65.34 | $33.74 | 17221 |
| 2026-01-28 | 60.86 | $33.42 | 601 |
| 2026-01-27 | 59.94 | $33.36 | 2109 |
| 2026-01-26 | 59.33 | $33.32 | 1600 |
| 2026-01-23 | 56.85 | $33.16 | 4400 |
| 2026-01-22 | 57.48 | $33.19 | 1619 |
| 2026-01-21 | 56.88 | $33.15 | 400 |
| 2026-01-20 | 52.05 | $32.85 | 647 |
| 2026-01-16 | 57.33 | $33.11 | 423 |
| 2026-01-15 | 57.55 | $33.12 | 1800 |
| 2026-01-14 | 58.37 | $33.16 | 1200 |
| 2026-01-13 | 56.75 | $33.05 | 3100 |
| 2026-01-12 | 62.41 | $33.32 | 1244 |
| 2026-01-09 | 61.33 | $33.24 | 513 |
| 2026-01-08 | 60.09 | $33.15 | 1200 |
| 2026-01-07 | 57.52 | $32.97 | 500 |
| 2026-01-06 | 58.72 | $33.03 | 1110 |
| 2026-01-05 | 58.03 | $32.98 | 1540 |
| 2026-01-02 | 56.07 | $32.84 | 934 |
| 2025-12-31 | 51.46 | $32.54 | 13222 |
| 2025-12-30 | 57.80 | $32.87 | 2738 |
| 2025-12-29 | 55.76 | $32.74 | 1800 |
| 2025-12-26 | 57.17 | $32.81 | 800 |
| 2025-12-24 | 59.00 | $32.90 | 600 |
| 2025-12-23 | 59.40 | $32.92 | 21029 |
| 2025-12-22 | 58.19 | $32.83 | 8800 |
| 2025-12-19 | 59.89 | $32.92 | 13014 |
| 2025-12-18 | 58.34 | $32.80 | 5500 |
| 2025-12-17 | 53.05 | $32.43 | 13539 |
| 2025-12-16 | 55.03 | $32.54 | 22600 |
| 2025-12-15 | 57.62 | $32.68 | 10740 |
| 2025-12-12 | 52.79 | $32.36 | 1100 |
| 2025-12-11 | 55.81 | $32.52 | 10000 |
| 2025-12-10 | 54.09 | $32.41 | 2000 |
| 2025-12-09 | 51.32 | $32.24 | 6200 |
| 2025-12-08 | 49.96 | $32.16 | 939 |
| 2025-12-05 | 51.32 | $32.24 | 7918 |
| 2025-12-04 | 52.33 | $32.30 | 5300 |
| 2025-12-03 | 53.50 | $32.37 | 3227 |
| 2025-12-02 | 54.66 | $32.44 | 2123 |
| 2025-12-01 | 53.84 | $32.38 | 2044 |
| 2025-11-28 | 56.92 | $32.57 | 23138 |
| 2025-11-26 | 57.74 | $32.62 | 29600 |
| 2025-11-25 | 54.89 | $32.39 | 1100 |
| 2025-11-24 | 50.91 | $32.10 | 2710 |
| 2025-11-21 | 51.06 | $32.11 | 2900 |
| 2025-11-20 | 41.59 | $31.52 | 1800 |
| 2025-11-19 | 46.84 | $31.88 | 200 |
| 2025-11-18 | 46.49 | $31.86 | 2736 |
| 2025-11-17 | 50.34 | $32.10 | 5500 |
| 2025-11-14 | 55.84 | $32.40 | 7046 |
| 2025-11-13 | 55.84 | $32.40 | 1906 |
| 2025-11-12 | 64.04 | $32.79 | 108 |
| 2025-11-11 | 61.71 | $32.62 | 200 |
| 2025-11-10 | 59.36 | $32.46 | 8400 |
| 2025-11-07 | 54.17 | $32.15 | 1004 |
| 2025-11-06 | 51.32 | $32.00 | 21700 |
| 2025-11-05 | 52.35 | $32.05 | 13136 |
| 2025-11-04 | 46.40 | $31.76 | 3800 |
| 2025-11-03 | 49.43 | $31.91 | 6433 |
| 2025-10-31 | 49.01 | $31.89 | 2606 |
| 2025-10-30 | 50.00 | $31.94 | 8213 |
| 2025-10-29 | 50.78 | $31.98 | 3413 |
| 2025-10-28 | 57.38 | $32.29 | 4200 |
| 2025-10-27 | 56.51 | $32.24 | 422 |
| 2025-10-24 | 55.48 | $32.18 | 4315 |
| 2025-10-23 | 55.48 | $32.18 | 5000 |
| 2025-10-22 | 51.32 | $31.94 | 2846 |
| 2025-10-21 | 51.89 | $31.97 | 1500 |
| 2025-10-20 | 55.23 | $32.14 | 1500 |
| 2025-10-17 | 53.39 | $32.03 | 400 |
| 2025-10-16 | 49.63 | $31.82 | 2210 |
| 2025-10-15 | 49.07 | $31.79 | 400 |
| 2025-10-14 | 49.42 | $31.81 | 1700 |
| 2025-10-13 | 44.38 | $31.54 | 600 |
| 2025-10-10 | 41.73 | $31.41 | 5200 |
| 2025-10-09 | 46.78 | $31.72 | 1700 |
| 2025-10-08 | 49.35 | $31.86 | 5018 |
| 2025-10-07 | 48.00 | $31.79 | 3000 |
| 2025-10-06 | 50.96 | $31.95 | 1800 |
| 2025-10-03 | 50.04 | $31.90 | 2119 |
| 2025-10-02 | 47.82 | $31.78 | 5900 |
| 2025-10-01 | 51.25 | $31.97 | 1100 |
| 2025-09-30 | 49.81 | $31.89 | 1724 |
| 2025-09-29 | 47.22 | $31.75 | 3637 |
| 2025-09-26 | 47.89 | $31.79 | 4700 |
| 2025-09-25 | 40.93 | $31.44 | 100 |
| 2025-09-24 | 48.49 | $31.87 | 6800 |
| 2025-09-23 | 47.85 | $31.84 | 837 |
| 2025-09-22 | 49.41 | $31.92 | 2700 |
| 2025-09-19 | 50.18 | $31.96 | 1212 |
| 2025-09-18 | 51.52 | $32.03 | 1603 |
| 2025-09-17 | 52.09 | $32.06 | 2000 |
| 2025-09-16 | 53.97 | $32.16 | 9234 |
| 2025-09-15 | 58.37 | $32.38 | 1233 |
| 2025-09-12 | 57.92 | $32.35 | 1221 |
| 2025-09-11 | 60.16 | $32.46 | 800 |
| 2025-09-10 | 56.06 | $32.18 | 742 |
| 2025-09-09 | 57.05 | $32.23 | 2906 |
| 2025-09-08 | 57.44 | $32.25 | 12040 |
| 2025-09-05 | 54.02 | $32.02 | 3900 |
| 2025-09-04 | 53.09 | $31.96 | 6500 |
| 2025-09-03 | 48.80 | $31.70 | 2000 |
| 2025-09-02 | 48.11 | $31.66 | 921 |
| 2025-08-29 | 50.72 | $31.82 | 9400 |
| 2025-08-28 | 53.47 | $31.98 | 3700 |
| 2025-08-27 | 54.17 | $32.02 | 1034 |
| 2025-08-26 | 55.37 | $32.09 | 4736 |
| 2025-08-25 | 57.44 | $32.21 | 4100 |
| 2025-08-22 | 66.75 | $32.68 | 800 |
| 2025-08-21 | 63.39 | $32.40 | 1220 |
| 2025-08-20 | 65.88 | $32.51 | 7341 |
| 2025-08-19 | 62.31 | $32.23 | 4945 |
| 2025-08-18 | 61.49 | $32.17 | 1400 |
| 2025-08-15 | 61.70 | $32.18 | 1213 |
| 2025-08-14 | 61.19 | $32.14 | 1200 |
| 2025-08-13 | 61.78 | $32.17 | 4041 |
| 2025-08-12 | 59.18 | $31.96 | 2600 |
| 2025-08-11 | 56.07 | $31.73 | 3000 |
| 2025-08-08 | 56.78 | $31.77 | 126 |
| 2025-08-07 | 56.39 | $31.74 | 2500 |
| 2025-08-06 | 54.82 | $31.62 | 6238 |
| 2025-08-05 | 53.35 | $31.51 | 4100 |
| 2025-08-04 | 52.96 | $31.48 | 1010 |
| 2025-08-01 | 47.14 | $31.07 | 500 |
| 2025-07-31 | 46.22 | $31.01 | 800 |
| 2025-07-30 | 47.81 | $31.13 | 100 |
| 2025-07-29 | 51.00 | $31.36 | 348 |
| 2025-07-28 | 49.89 | $31.28 | 600 |
| 2025-07-25 | 56.90 | $31.74 | 13302 |
| 2025-07-24 | 56.65 | $31.72 | 903 |
| 2025-07-23 | 59.28 | $31.88 | 2000 |
| 2025-07-22 | 54.51 | $31.50 | 2645 |
| 2025-07-21 | 51.84 | $31.31 | 100 |
| 2025-07-18 | 49.15 | $31.13 | 2112 |
| 2025-07-17 | 49.73 | $31.17 | 4630 |
| 2025-07-16 | 48.42 | $31.08 | 800 |
| 2025-07-15 | 45.08 | $30.86 | 9900 |
| 2025-07-14 | 49.51 | $31.18 | 1300 |
| 2025-07-11 | 48.30 | $31.10 | 4000 |
| 2025-07-10 | 52.80 | $31.40 | 1200 |
| 2025-07-09 | 54.56 | $31.51 | 2600 |
| 2025-07-08 | 52.36 | $31.35 | 3100 |
| 2025-07-07 | 50.36 | $31.21 | 3500 |
| 2025-07-03 | 53.57 | $31.42 | 500 |
| 2025-07-02 | 53.57 | $31.42 | 1000 |
| 2025-07-01 | 54.01 | $31.45 | 2612 |
| 2025-06-30 | 53.52 | $31.41 | 2000 |
| 2025-06-27 | 53.05 | $31.37 | 4411 |
| 2025-06-26 | 51.40 | $31.23 | 2228 |
| 2025-06-25 | 48.20 | $30.97 | 1500 |
| 2025-06-24 | 57.63 | $31.65 | 8825 |
| 2025-06-23 | 55.31 | $31.46 | 5800 |
| 2025-06-20 | 52.03 | $31.21 | 5608 |
| 2025-06-18 | 55.93 | $31.46 | 1500 |
| 2025-06-17 | 54.64 | $31.36 | 6429 |
| 2025-06-16 | 60.74 | $31.72 | 513 |
| 2025-06-13 | 59.30 | $31.60 | 16400 |
| 2025-06-12 | 64.96 | $31.90 | 8800 |
| 2025-06-11 | 61.97 | $31.64 | 20120 |
| 2025-06-10 | 62.75 | $31.68 | 8140 |
| 2025-06-09 | 62.64 | $31.67 | 5746 |
| 2025-06-06 | 64.48 | $31.77 | 9010 |
| 2025-06-05 | 63.14 | $31.64 | 7600 |
| 2025-06-04 | 63.49 | $31.66 | 5442 |
| 2025-06-03 | 63.20 | $31.63 | 12800 |
| 2025-06-02 | 67.08 | $31.86 | 8300 |
| 2025-05-30 | 64.08 | $31.53 | 6900 |
| 2025-05-29 | 63.60 | $31.48 | 11348 |
| 2025-05-28 | 63.22 | $31.44 | 7018 |
| 2025-05-27 | 68.37 | $31.75 | 7100 |
| 2025-05-23 | 66.09 | $31.48 | 2200 |
| 2025-05-22 | 65.11 | $31.37 | 6600 |
| 2025-05-21 | 65.11 | $31.37 | 9017 |
| 2025-05-20 | 67.34 | $31.51 | 5739 |
| 2025-05-19 | 65.41 | $31.27 | 7200 |
| 2025-05-16 | 62.90 | $30.98 | 3000 |
| 2025-05-15 | 61.24 | $30.80 | 10500 |
| 2025-05-14 | 57.32 | $30.41 | 2111 |
| 2025-05-13 | 59.67 | $30.57 | 11518 |
| 2025-05-12 | 61.79 | $30.71 | 3400 |
| 2025-05-09 | 64.90 | $30.91 | 9500 |
| 2025-05-08 | 64.22 | $30.83 | 31610 |
| 2025-05-07 | 67.34 | $31.03 | 3800 |
| 2025-05-06 | 67.66 | $31.05 | 2519 |
| 2025-05-05 | 67.08 | $30.97 | 1700 |
| 2025-05-02 | 66.43 | $30.88 | 5600 |
| 2025-05-01 | 63.57 | $30.50 | 4700 |
| 2025-04-30 | 65.09 | $30.61 | 2616 |
| 2025-04-29 | 63.82 | $30.44 | 4326 |
| 2025-04-28 | 62.99 | $30.33 | 6300 |
| 2025-04-25 | 61.22 | $30.10 | 2300 |
| 2025-04-24 | 61.71 | $30.14 | 3900 |
| 2025-04-23 | 60.59 | $29.99 | 3000 |
| 2025-04-22 | 62.08 | $30.12 | 2400 |
| 2025-04-21 | 57.91 | $29.57 | 241 |
| 2025-04-17 | 58.81 | $29.65 | 3100 |
| 2025-04-16 | 57.16 | $29.44 | 5217 |
| 2025-04-15 | 56.29 | $29.33 | 4000 |
| 2025-04-14 | 54.53 | $29.11 | 4648 |
| 2025-04-11 | 52.48 | $28.86 | 9800 |
| 2025-04-10 | 48.96 | $28.46 | 32243 |
| 2025-04-09 | 52.27 | $28.82 | 16100 |
| 2025-04-08 | 31.38 | $27.11 | 15700 |
| 2025-04-07 | 32.73 | $27.28 | 11387 |
| 2025-04-04 | 37.11 | $27.77 | 16600 |
| 2025-04-03 | 60.51 | $29.26 | 27439 |
| 2025-04-02 | 60.51 | $29.26 | 6202 |
| 2025-04-01 | 60.36 | $29.25 | 2100 |
| 2025-03-31 | 59.77 | $29.21 | 6139 |
| 2025-03-28 | 61.06 | $29.27 | 13415 |
| 2025-03-27 | 63.43 | $29.38 | 2629 |
| 2025-03-26 | 59.93 | $29.12 | 500 |
| 2025-03-25 | 66.18 | $29.39 | 1400 |
| 2025-03-24 | 63.93 | $29.22 | 6600 |
| 2025-03-21 | 62.39 | $29.11 | 3403 |
| 2025-03-20 | 64.05 | $29.18 | 5748 |
| 2025-03-19 | 66.19 | $29.27 | 1528 |
| 2025-03-18 | 64.69 | $29.15 | 500 |
| 2025-03-17 | 65.61 | $29.19 | 3900 |
| 2025-03-14 | 63.39 | $29.01 | 2400 |
| 2025-03-13 | 59.21 | $28.71 | 1009 |
| 2025-03-12 | 60.75 | $28.78 | 600 |
| 2025-03-11 | 59.61 | $28.70 | 1500 |
| 2025-03-10 | 62.63 | $28.84 | 2900 |
| 2025-03-07 | 69.29 | $29.12 | 6630 |
| 2025-03-06 | 65.28 | $28.80 | 6533 |
| 2025-03-05 | 72.28 | $29.05 | 9100 |
| 2025-03-04 | 68.99 | $28.79 | 2600 |
| 2025-03-03 | 67.88 | $28.71 | 300 |
| 2025-02-28 | 65.69 | $28.56 | 1900 |
| 2025-02-27 | 63.31 | $28.41 | 1149 |
| 2025-02-26 | 65.02 | $28.47 | 2729 |
| 2025-02-25 | 64.56 | $28.44 | 223 |
| 2025-02-24 | 60.31 | $28.18 | 3403 |
| 2025-02-21 | 57.31 | $28.02 | 4109 |
| 2025-02-20 | 59.17 | $28.09 | 600 |
| 2025-02-19 | 61.89 | $28.19 | 2731 |
| 2025-02-18 | 66.23 | $28.34 | 1700 |
| 2025-02-14 | 63.99 | $28.20 | 1601 |
| 2025-02-13 | 66.69 | $28.29 | 3800 |
| 2025-02-12 | 66.69 | $28.29 | 1029 |
| 2025-02-11 | 64.91 | $28.17 | 407 |
| 2025-02-10 | 63.03 | $28.05 | 1232 |
| 2025-02-07 | 60.16 | $27.88 | 2229 |
| 2025-02-06 | 63.17 | $27.99 | 1603 |
| 2025-02-05 | 62.36 | $27.94 | 800 |
| 2025-02-04 | 59.46 | $27.77 | 3613 |
| 2025-02-03 | 57.82 | $27.68 | 1600 |
| 2025-01-31 | 62.05 | $27.84 | 1102 |
| 2025-01-30 | 66.06 | $27.98 | 6502 |
| 2025-01-29 | 62.62 | $27.77 | 2431 |
| 2025-01-28 | 62.90 | $27.78 | 1200 |
| 2025-01-27 | 59.54 | $27.59 | 3248 |
| 2025-01-24 | 55.50 | $27.39 | 1800 |
| 2025-01-23 | 56.57 | $27.43 | 3911 |
| 2025-01-22 | 53.58 | $27.29 | 2200 |
| 2025-01-21 | 56.21 | $27.39 | 10933 |
| 2025-01-17 | 51.96 | $27.20 | 3800 |
| 2025-01-16 | 46.23 | $26.98 | 4000 |
| 2025-01-15 | 46.96 | $27.01 | 1700 |
| 2025-01-14 | 41.11 | $26.81 | 20200 |
| 2025-01-13 | 39.52 | $26.76 | 3417 |
| 2025-01-10 | 39.52 | $26.76 | 4500 |
| 2025-01-08 | 45.24 | $27.02 | 3100 |
| 2025-01-07 | 43.13 | $26.95 | 7200 |
| 2025-01-06 | 44.29 | $27.00 | 3611 |
| 2025-01-03 | 44.00 | $26.99 | 2300 |
| 2025-01-02 | 41.15 | $26.89 | 2013 |
| 2024-12-31 | 41.75 | $26.92 | 1800 |
| 2024-12-30 | 41.20 | $26.90 | 1100 |
| 2024-12-27 | 43.14 | $27.00 | 2120 |
| 2024-12-26 | 44.73 | $27.08 | 1100 |
| 2024-12-24 | 47.00 | $27.19 | 117 |
| 2024-12-23 | 44.57 | $27.09 | 900 |
| 2024-12-20 | 39.86 | $26.91 | 3015 |
| 2024-12-19 | 41.54 | $27.00 | 2300 |
| 2024-12-18 | 39.94 | $26.94 | 800 |
| 2024-12-17 | 47.32 | $27.30 | 1200 |
| 2024-12-16 | 48.75 | $27.36 | 1601 |
| 2024-12-13 | 51.45 | $27.47 | 2500 |
| 2024-12-12 | 50.98 | $27.45 | 3300 |
| 2024-12-11 | 54.22 | $27.58 | 1800 |
| 2024-12-10 | 51.99 | $27.48 | 2000 |
| 2024-12-09 | 54.24 | $27.57 | 3200 |
| 2024-12-06 | 54.75 | $27.59 | 1137 |
| 2024-12-05 | 56.48 | $27.66 | 2249 |
| 2024-12-04 | 54.73 | $27.57 | 1617 |
| 2024-12-03 | 54.34 | $27.55 | 1100 |
| 2024-12-02 | 51.58 | $27.41 | 3800 |
| 2024-11-29 | 51.18 | $27.39 | 2544 |
| 2024-11-27 | 46.08 | $27.15 | 705 |
| 2024-11-26 | 44.00 | $27.06 | 5100 |
| 2024-11-25 | 45.49 | $27.14 | 8222 |
| 2024-11-22 | 45.49 | $27.14 | 2307 |
| 2024-11-21 | 42.42 | $27.00 | 2720 |
| 2024-11-20 | 41.76 | $26.97 | 1923 |
| 2024-11-19 | 41.33 | $26.95 | 1104 |
| 2024-11-18 | 41.92 | $26.99 | 100 |
| 2024-11-15 | 40.09 | $26.90 | 2300 |
| 2024-11-14 | 40.36 | $26.92 | 400 |
| 2024-11-13 | 39.79 | $26.89 | 1600 |
| 2024-11-12 | 40.65 | $26.96 | 239 |
| 2024-11-11 | 45.78 | $27.34 | 6200 |
| 2024-11-08 | 44.91 | $27.29 | 1806 |
| 2024-11-07 | 48.29 | $27.52 | 614 |
| 2024-11-06 | 43.36 | $27.24 | 1100 |
| 2024-11-05 | 47.18 | $27.49 | 1603 |
| 2024-11-04 | 43.19 | $27.28 | 6027 |
| 2024-11-01 | 42.60 | $27.25 | 731 |
| 2024-10-31 | 39.84 | $27.11 | 1900 |
| 2024-10-30 | 42.18 | $27.28 | 2815 |
| 2024-10-29 | 43.76 | $27.39 | 2613 |
| 2024-10-28 | 47.78 | $27.65 | 2900 |
| 2024-10-25 | 43.20 | $27.41 | 3123 |
| 2024-10-24 | 45.08 | $27.53 | 1200 |
| 2024-10-23 | 43.33 | $27.44 | 800 |
| 2024-10-22 | 45.96 | $27.61 | 600 |
| 2024-10-21 | 47.91 | $27.73 | 2411 |
| 2024-10-18 | 53.29 | $28.03 | 1500 |
| 2024-10-17 | 51.39 | $27.92 | 300 |
| 2024-10-16 | 51.39 | $27.92 | 10300 |
| 2024-10-15 | 49.88 | $27.83 | 1800 |
| 2024-10-14 | 52.81 | $28.00 | 3100 |
| 2024-10-11 | 51.38 | $27.91 | 2500 |
| 2024-10-10 | 50.42 | $27.85 | 100 |
| 2024-10-09 | 50.58 | $27.86 | 2700 |
| 2024-10-08 | 48.91 | $27.75 | 400 |
| 2024-10-07 | 47.53 | $27.66 | 6726 |
| 2024-10-04 | 50.40 | $27.86 | 1600 |
| 2024-10-03 | 47.54 | $27.67 | 2600 |
| 2024-10-02 | 50.76 | $27.89 | 2600 |
| 2024-10-01 | 53.08 | $28.04 | 4100 |
| 2024-09-30 | 55.84 | $28.21 | 2100 |
| 2024-09-27 | 56.66 | $28.26 | 7500 |
| 2024-09-26 | 58.29 | $28.36 | 9500 |
| 2024-09-25 | 54.16 | $28.03 | 3800 |
| 2024-09-24 | 61.13 | $28.43 | 3539 |
| 2024-09-23 | 60.65 | $28.39 | 1733 |
| 2024-09-20 | 58.96 | $28.25 | 1304 |
| 2024-09-19 | 62.81 | $28.46 | 8022 |
| 2024-09-18 | 59.72 | $28.20 | 4600 |
| 2024-09-17 | 61.39 | $28.29 | 400 |
| 2024-09-16 | 63.85 | $28.42 | 1022 |
| 2024-09-13 | 61.12 | $28.18 | 2200 |
| 2024-09-12 | 60.29 | $28.11 | 500 |
| 2024-09-11 | 58.22 | $27.94 | 5931 |
| 2024-09-10 | 58.10 | $27.93 | 1549 |
| 2024-09-09 | 60.27 | $28.06 | 909 |
| 2024-09-06 | 56.34 | $27.73 | 3514 |
| 2024-09-05 | 63.17 | $28.11 | 2218 |
| 2024-09-04 | 62.26 | $28.03 | 148 |
| 2024-09-03 | 60.87 | $27.91 | 1500 |
| 2024-08-30 | 66.90 | $28.22 | 2400 |
| 2024-08-29 | 66.08 | $28.14 | 3000 |
| 2024-08-28 | 64.94 | $28.03 | 6938 |
| 2024-08-27 | 66.48 | $28.11 | 21937 |
| 2024-08-26 | 65.31 | $27.99 | 833 |
| 2024-08-23 | 66.98 | $28.08 | 5114 |
| 2024-08-22 | 61.94 | $27.59 | 4600 |
| 2024-08-21 | 63.25 | $27.66 | 6400 |
| 2024-08-20 | 60.77 | $27.44 | 10600 |
| 2024-08-19 | 61.85 | $27.50 | 7900 |
| 2024-08-16 | 59.21 | $27.27 | 2021 |
| 2024-08-15 | 57.63 | $27.14 | 8605 |
| 2024-08-14 | 54.83 | $26.92 | 16800 |
| 2024-08-13 | 52.67 | $26.76 | 14600 |
| 2024-08-12 | 47.43 | $26.41 | 6237 |
| 2024-08-09 | 47.58 | $26.42 | 9900 |
| 2024-08-08 | 46.19 | $26.33 | 13700 |
| 2024-08-07 | 39.25 | $25.92 | 23200 |
| 2024-08-06 | 37.56 | $25.83 | 2100 |
| 2024-08-05 | 39.53 | $26.00 | 3900 |
| 2024-08-02 | 45.50 | $26.45 | 2400 |
| 2024-08-01 | 47.32 | $26.57 | 3000 |
| 2024-07-31 | 58.36 | $27.17 | 2700 |
| 2024-07-30 | 55.04 | $26.97 | 5012 |
| 2024-07-29 | 53.63 | $26.89 | 23242 |
| 2024-07-26 | 55.27 | $26.97 | 15042 |
| 2024-07-25 | 50.40 | $26.70 | 53600 |
| 2024-07-24 | 50.21 | $26.69 | 7600 |
| 2024-07-23 | 55.71 | $26.96 | 28001 |
| 2024-07-22 | 58.40 | $27.08 | 1600 |
| 2024-07-19 | 54.76 | $26.87 | 2920 |
| 2024-07-18 | 56.09 | $26.93 | 3717 |
| 2024-07-17 | 58.11 | $27.02 | 7100 |
| 2024-07-16 | 56.63 | $26.93 | 7803 |
| 2024-07-15 | 55.29 | $26.85 | 27336 |
| 2024-07-12 | 58.73 | $27.01 | 6100 |
| 2024-07-11 | 55.62 | $26.82 | 22409 |
| 2024-07-10 | 51.81 | $26.61 | 18845 |
| 2024-07-09 | 46.85 | $26.37 | 10000 |
| 2024-07-08 | 48.63 | $26.46 | 9413 |
| 2024-07-05 | 50.25 | $26.54 | 14900 |
| 2024-07-03 | 47.34 | $26.40 | 13833 |
| 2024-07-02 | 42.81 | $26.20 | 39719 |
| 2024-07-01 | 43.52 | $26.24 | 54900 |
| 2024-06-28 | 40.96 | $26.13 | 86022 |
| 2024-06-27 | 41.45 | $26.16 | 5602 |
| 2024-06-26 | 41.23 | $26.15 | 5400 |
| 2024-06-25 | 43.74 | $26.31 | 10044 |
| 2024-06-24 | 51.81 | $26.74 | 3700 |
| 2024-06-21 | 47.77 | $26.55 | 6213 |
| 2024-06-20 | 49.42 | $26.63 | 8515 |
| 2024-06-18 | 47.47 | $26.54 | 6000 |
| 2024-06-17 | 45.71 | $26.46 | 2619 |
| 2024-06-14 | 42.97 | $26.34 | 5839 |
| 2024-06-13 | 46.30 | $26.52 | 2207 |
| 2024-06-12 | 53.00 | $26.83 | 405 |
| 2024-06-11 | 51.05 | $26.74 | 6241 |
| 2024-06-10 | 57.92 | $27.01 | 3400 |
| 2024-06-07 | 57.31 | $26.98 | 2900 |
| 2024-06-06 | 60.63 | $27.10 | 2637 |
| 2024-06-05 | 60.26 | $27.08 | 1001 |
| 2024-06-04 | 57.86 | $26.95 | 9100 |
| 2024-06-03 | 58.63 | $26.98 | 10527 |
| 2024-05-31 | 60.44 | $27.05 | 1003 |
| 2024-05-30 | 55.20 | $26.77 | 6800 |
| 2024-05-29 | 51.02 | $26.58 | 14000 |
| 2024-05-28 | 58.37 | $26.85 | 6300 |
| 2024-05-24 | 59.58 | $26.89 | 2714 |
| 2024-05-23 | 56.82 | $26.76 | 8900 |
| 2024-05-22 | 60.44 | $26.88 | 9033 |
| 2024-05-21 | 65.75 | $27.04 | 3300 |
| 2024-05-20 | 66.80 | $27.07 | 5005 |
| 2024-05-17 | 66.29 | $27.04 | 2500 |
| 2024-05-16 | 64.75 | $26.95 | 400 |
| 2024-05-15 | 66.35 | $27.00 | 8144 |
| 2024-05-14 | 66.98 | $27.02 | 11109 |
| 2024-05-13 | 65.42 | $26.92 | 10340 |
| 2024-05-10 | 65.11 | $26.90 | 11819 |
| 2024-05-09 | 64.18 | $26.84 | 14617 |
| 2024-05-08 | 62.12 | $26.71 | 10432 |
| 2024-05-07 | 60.97 | $26.64 | 3000 |
| 2024-05-06 | 59.30 | $26.54 | 19600 |
| 2024-05-03 | 55.49 | $26.33 | 14647 |
| 2024-05-02 | 52.46 | $26.18 | 1742 |
| 2024-05-01 | 50.10 | $26.07 | 44100 |
| 2024-04-30 | 52.82 | $26.19 | 16100 |
| 2024-04-29 | 56.72 | $26.35 | 94700 |
| 2024-04-26 | 55.35 | $26.28 | 81001 |
| 2024-04-25 | 52.49 | $26.14 | 2800 |
| 2024-04-24 | 56.15 | $26.29 | 14348 |
| 2024-04-23 | 59.28 | $26.41 | 6500 |
| 2024-04-22 | 56.18 | $26.25 | 3000 |
| 2024-04-19 | 46.51 | $25.85 | 34900 |
| 2024-04-18 | 42.28 | $25.71 | 3400 |
| 2024-04-17 | 42.97 | $25.74 | 4637 |
| 2024-04-16 | 43.42 | $25.76 | 700 |
| 2024-04-15 | 47.70 | $25.94 | 13423 |
| 2024-04-12 | 49.77 | $26.02 | 436 |
| 2024-04-11 | 54.54 | $26.19 | 6230 |
| 2024-04-10 | 52.51 | $26.11 | 742 |
| 2024-04-09 | 55.46 | $26.21 | 12728 |
| 2024-04-08 | 58.26 | $26.30 | 4305 |
| 2024-04-05 | 57.12 | $26.25 | 7400 |
| 2024-04-04 | 55.50 | $26.18 | 2207 |
| 2024-04-03 | 62.20 | $26.39 | 1800 |
| 2024-04-02 | 60.70 | $26.32 | 1038 |
| 2024-04-01 | 67.23 | $26.50 | 9139 |
| 2024-03-28 | 68.79 | $26.54 | 3700 |
| 2024-03-27 | 69.18 | $26.55 | 5325 |
| 2024-03-26 | 65.94 | $26.37 | 3000 |
| 2024-03-25 | 64.57 | $26.30 | 2247 |
| 2024-03-22 | 67.52 | $26.38 | 943 |
| 2024-03-21 | 69.02 | $26.42 | 1636 |
| 2024-03-20 | 68.69 | $26.40 | 3648 |
| 2024-03-19 | 66.12 | $26.25 | 1300 |
| 2024-03-18 | 63.45 | $26.11 | 1107 |
| 2024-03-15 | 62.24 | $26.05 | 3300 |
| 2024-03-14 | 59.93 | $25.94 | 1100 |
| 2024-03-13 | 61.56 | $25.99 | 14819 |
| 2024-03-12 | 61.36 | $25.98 | 722 |
| 2024-03-11 | 57.60 | $25.80 | 600 |
| 2024-03-08 | 61.05 | $25.91 | 3900 |
| 2024-03-07 | 63.34 | $25.98 | 3615 |
| 2024-03-06 | 60.74 | $25.85 | 1732 |
| 2024-03-05 | 58.14 | $25.73 | 4200 |
| 2024-03-04 | 56.54 | $25.66 | 7100 |
| 2024-03-01 | 57.43 | $25.69 | 1900 |
| 2024-02-29 | 54.96 | $25.58 | 7100 |
| 2024-02-28 | 52.57 | $25.48 | 906 |
| 2024-02-27 | 55.65 | $25.59 | 1700 |
| 2024-02-26 | 55.93 | $25.60 | 2428 |
| 2024-02-23 | 58.18 | $25.68 | 2100 |
| 2024-02-22 | 57.57 | $25.65 | 3900 |
| 2024-02-21 | 54.65 | $25.51 | 3000 |
| 2024-02-20 | 55.96 | $25.56 | 2000 |
| 2024-02-16 | 52.51 | $25.40 | 5919 |
| 2024-02-15 | 52.51 | $25.40 | 8413 |
| 2024-02-14 | 47.92 | $25.20 | 22800 |
| 2024-02-13 | 42.64 | $25.00 | 10300 |
| 2024-02-12 | 48.21 | $25.24 | 1214 |
| 2024-02-09 | 47.39 | $25.21 | 1200 |
| 2024-02-08 | 46.32 | $25.17 | 4312 |
| 2024-02-07 | 50.73 | $25.35 | 4200 |
| 2024-02-06 | 52.31 | $25.41 | 1204 |
| 2024-02-05 | 51.60 | $25.38 | 2800 |
| 2024-02-02 | 53.90 | $25.47 | 9137 |
| 2024-02-01 | 56.57 | $25.57 | 7132 |
| 2024-01-31 | 52.06 | $25.37 | 63239 |
| 2024-01-30 | 55.05 | $25.48 | 28200 |
| 2024-01-29 | 55.60 | $25.50 | 40214 |
| 2024-01-26 | 53.15 | $25.39 | 14736 |
| 2024-01-25 | 51.77 | $25.33 | 328000 |
| 2024-01-24 | 54.03 | $25.42 | 14147 |
| 2024-01-23 | 52.95 | $25.37 | 10400 |
| 2024-01-22 | 57.32 | $25.54 | 6147 |
| 2024-01-19 | 54.15 | $25.39 | 7200 |
| 2024-01-18 | 53.04 | $25.34 | 5100 |
| 2024-01-17 | 52.61 | $25.32 | 10700 |
| 2024-01-16 | 54.77 | $25.41 | 31247 |
| 2024-01-12 | 62.06 | $25.68 | 4931 |
| 2024-01-11 | 59.80 | $25.56 | 2100 |
| 2024-01-10 | 60.37 | $25.58 | 3331 |
| 2024-01-09 | 58.30 | $25.47 | 6200 |
| 2024-01-08 | 63.15 | $25.64 | 2324 |
| 2024-01-05 | 58.95 | $25.42 | 6600 |
| 2024-01-04 | 57.92 | $25.37 | 10200 |
| 2024-01-03 | 53.46 | $25.17 | 4307 |
| 2024-01-02 | 53.73 | $25.18 | 6531 |
| 2023-12-29 | 56.73 | $25.29 | 8000 |
| 2023-12-28 | 56.30 | $25.27 | 7200 |
| 2023-12-27 | 57.10 | $25.30 | 4033 |
| 2023-12-26 | 56.71 | $25.28 | 2600 |
| 2023-12-22 | 55.18 | $25.20 | 11300 |
| 2023-12-21 | 58.11 | $25.32 | 5824 |
| 2023-12-20 | 53.19 | $25.07 | 4900 |
| 2023-12-19 | 57.56 | $25.24 | 16000 |
| 2023-12-18 | 54.64 | $25.10 | 6710 |
| 2023-12-15 | 52.66 | $25.01 | 15200 |
| 2023-12-14 | 60.80 | $25.30 | 7748 |
| 2023-12-13 | 65.08 | $25.43 | 23507 |
| 2023-12-12 | 60.39 | $25.20 | 7600 |
| 2023-12-11 | 59.95 | $25.18 | 22900 |
| 2023-12-08 | 59.30 | $25.15 | 38501 |
| 2023-12-07 | 58.44 | $25.11 | 5300 |
| 2023-12-06 | 57.60 | $25.07 | 29833 |
| 2023-12-05 | 56.97 | $25.04 | 35100 |
| 2023-12-04 | 58.61 | $25.10 | 2442 |
| 2023-12-01 | 61.41 | $25.20 | 6519 |
| 2023-11-30 | 59.19 | $25.08 | 8100 |
| 2023-11-29 | 55.98 | $24.92 | 6900 |
| 2023-11-28 | 57.32 | $24.97 | 11700 |
| 2023-11-27 | 58.38 | $25.01 | 7700 |
| 2023-11-24 | 60.78 | $25.10 | 10400 |
| 2023-11-22 | 58.43 | $24.97 | 3300 |
| 2023-11-21 | 56.73 | $24.88 | 5500 |
| 2023-11-20 | 57.22 | $24.90 | 19112 |
| 2023-11-17 | 58.19 | $24.94 | 15620 |
| 2023-11-16 | 53.94 | $24.71 | 10042 |
| 2023-11-15 | 53.75 | $24.70 | 5321 |
| 2023-11-14 | 56.94 | $24.84 | 6219 |
| 2023-11-13 | 53.97 | $24.68 | 12900 |
| 2023-11-10 | 51.39 | $24.55 | 20018 |
| 2023-11-09 | 49.52 | $24.46 | 5523 |
| 2023-11-08 | 48.27 | $24.40 | 15243 |
| 2023-11-07 | 49.64 | $24.47 | 12017 |
| 2023-11-06 | 52.25 | $24.60 | 6716 |
| 2023-11-03 | 53.91 | $24.68 | 2614 |
| 2023-11-02 | 53.21 | $24.64 | 11709 |
| 2023-11-01 | 50.12 | $24.47 | 5500 |
| 2023-10-31 | 47.20 | $24.32 | 2400 |
| 2023-10-30 | 42.04 | $24.08 | 8934 |
| 2023-10-27 | 36.12 | $23.84 | 2720 |
| 2023-10-26 | 38.79 | $24.01 | 4231 |
| 2023-10-25 | 39.94 | $24.08 | 12047 |
| 2023-10-24 | 40.43 | $24.11 | 4306 |
| 2023-10-23 | 35.95 | $23.93 | 1200 |
| 2023-10-20 | 36.83 | $23.99 | 739 |
| 2023-10-19 | 39.75 | $24.18 | 1521 |
| 2023-10-18 | 42.80 | $24.36 | 3900 |
| 2023-10-17 | 46.57 | $24.56 | 4709 |
| 2023-10-16 | 46.96 | $24.58 | 6200 |
| 2023-10-13 | 45.20 | $24.50 | 3800 |
| 2023-10-12 | 48.04 | $24.65 | 3215 |
| 2023-10-11 | 49.62 | $24.73 | 1400 |
| 2023-10-10 | 47.99 | $24.65 | 800 |
| 2023-10-09 | 42.25 | $24.39 | 32100 |
| 2023-10-06 | 42.42 | $24.40 | 1400 |
| 2023-10-05 | 38.14 | $24.22 | 5207 |
| 2023-10-04 | 33.16 | $24.03 | 1404 |
| 2023-10-03 | 33.84 | $24.08 | 400 |
| 2023-10-02 | 37.66 | $24.34 | 16202 |
| 2023-09-29 | 41.62 | $24.57 | 9325 |
| 2023-09-28 | 43.51 | $24.67 | 1634 |
| 2023-09-27 | 41.23 | $24.58 | 6500 |
| 2023-09-26 | 42.49 | $24.65 | 23201 |
| 2023-09-25 | 45.74 | $24.82 | 1800 |
| 2023-09-22 | 51.19 | $25.07 | 600 |
| 2023-09-21 | 50.74 | $25.05 | 8300 |
| 2023-09-20 | 57.77 | $25.33 | 3116 |
| 2023-09-19 | 59.74 | $25.40 | 1838 |
| 2023-09-18 | 57.58 | $25.29 | 7005 |
| 2023-09-15 | 58.67 | $25.33 | 2642 |
| 2023-09-14 | 60.28 | $25.39 | 1548 |
| 2023-09-13 | 53.84 | $25.07 | 2645 |
| 2023-09-12 | 55.44 | $25.13 | 24036 |
| 2023-09-11 | 55.44 | $25.13 | 400 |
| 2023-09-08 | 52.00 | $24.97 | 1200 |
| 2023-09-07 | 51.78 | $24.96 | 4400 |
| 2023-09-06 | 49.57 | $24.86 | 2016 |
| 2023-09-05 | 50.01 | $24.88 | 7300 |
| 2023-09-01 | 53.34 | $25.03 | 1725 |
| 2023-08-31 | 51.71 | $24.95 | 1039 |
| 2023-08-30 | 52.80 | $25.00 | 414 |
| 2023-08-29 | 52.80 | $25.00 | 6321 |
| 2023-08-28 | 48.68 | $24.79 | 3247 |
| 2023-08-25 | 44.04 | $24.58 | 7500 |
| 2023-08-24 | 39.85 | $24.41 | 2123 |
| 2023-08-23 | 42.90 | $24.58 | 400 |
| 2023-08-22 | 37.27 | $24.37 | 2200 |
| 2023-08-21 | 38.83 | $24.46 | 3747 |
| 2023-08-18 | 36.59 | $24.38 | 622 |
| 2023-08-17 | 37.08 | $24.41 | 3544 |
| 2023-08-16 | 39.04 | $24.53 | 1724 |
| 2023-08-15 | 41.28 | $24.66 | 3113 |
| 2023-08-14 | 45.91 | $24.90 | 1000 |
| 2023-08-11 | 47.61 | $24.98 | 2140 |
| 2023-08-10 | 50.48 | $25.11 | 1029 |
| 2023-08-09 | 47.47 | $24.98 | 1600 |
| 2023-08-08 | 46.76 | $24.95 | 1800 |
| 2023-08-07 | 46.96 | $24.96 | 1900 |
| 2023-08-04 | 42.50 | $24.77 | 911 |
| 2023-08-03 | 41.52 | $24.73 | 10500 |
| 2023-08-02 | 43.83 | $24.86 | 1726 |
| 2023-08-01 | 50.88 | $25.20 | 832 |
| 2023-07-31 | 57.31 | $25.45 | 3624 |
| 2023-07-28 | 57.31 | $25.45 | 8500 |
| 2023-07-27 | 54.39 | $25.31 | 6214 |
| 2023-07-26 | 54.39 | $25.31 | 7600 |
| 2023-07-25 | 53.58 | $25.27 | 7230 |
| 2023-07-24 | 53.58 | $25.27 | 15127 |
| 2023-07-21 | 53.58 | $25.27 | 1710 |
| 2023-07-20 | 51.14 | $25.14 | 1814 |
| 2023-07-19 | 49.19 | $25.04 | 1528 |
| 2023-07-18 | 47.18 | $24.94 | 9513 |
| 2023-07-17 | 44.69 | $24.82 | 1435 |
| 2023-07-14 | 44.86 | $24.83 | 700 |
| 2023-07-13 | 45.67 | $24.88 | 6016 |
| 2023-07-12 | 42.51 | $24.72 | 8000 |
| 2023-07-11 | 40.02 | $24.60 | 945 |
| 2023-07-10 | 37.45 | $24.48 | 1000 |
| 2023-07-07 | 37.97 | $24.52 | 1708 |
| 2023-07-06 | 38.60 | $24.57 | 1903 |
| 2023-07-05 | 43.39 | $24.92 | 2135 |
| 2023-07-03 | 47.04 | $25.15 | 2200 |
| 2023-06-30 | 46.67 | $25.13 | 4440 |
| 2023-06-29 | 42.87 | $24.93 | 5729 |
| 2023-06-28 | 43.91 | $25.00 | 7126 |
| 2023-06-27 | 44.20 | $25.02 | 4900 |
| 2023-06-26 | 40.86 | $24.84 | 3400 |
| 2023-06-23 | 47.65 | $25.29 | 1627 |
| 2023-06-22 | 53.25 | $25.59 | 3300 |
| 2023-06-21 | 55.96 | $25.72 | 3911 |
| 2023-06-20 | 53.90 | $25.60 | 1347 |
| 2023-06-16 | 58.68 | $25.82 | 4400 |
| 2023-06-15 | 57.37 | $25.74 | 2100 |
| 2023-06-14 | 52.97 | $25.49 | 2144 |
| 2023-06-13 | 52.41 | $25.46 | 1100 |
| 2023-06-12 | 49.75 | $25.32 | 1000 |
| 2023-06-09 | 48.78 | $25.27 | 2813 |
| 2023-06-08 | 49.50 | $25.31 | 400 |
| 2023-06-07 | 45.25 | $25.09 | 1904 |
| 2023-06-06 | 48.80 | $25.29 | 4931 |
| 2023-06-05 | 45.76 | $25.14 | 4888 |
| 2023-06-02 | 47.92 | $25.26 | 6300 |
| 2023-06-01 | 43.03 | $25.03 | 2105 |
| 2023-05-31 | 35.80 | $24.74 | 10100 |
| 2023-05-30 | 39.04 | $24.94 | 4924 |
| 2023-05-26 | 44.18 | $25.21 | 4600 |
| 2023-05-25 | 42.04 | $25.13 | 8200 |
| 2023-05-24 | 45.35 | $25.29 | 2000 |
| 2023-05-23 | 49.02 | $25.45 | 2014 |
| 2023-05-22 | 53.95 | $25.64 | 842 |
| 2023-05-19 | 53.01 | $25.60 | 522 |
| 2023-05-18 | 51.59 | $25.54 | 3810 |
| 2023-05-17 | 54.73 | $25.66 | 9228 |
| 2023-05-16 | 53.61 | $25.61 | 6900 |
| 2023-05-15 | 58.54 | $25.79 | 3000 |
| 2023-05-12 | 54.81 | $25.62 | 9400 |
| 2023-05-11 | 55.65 | $25.65 | 2846 |
| 2023-05-10 | 57.32 | $25.71 | 2506 |
| 2023-05-09 | 60.78 | $25.83 | 2000 |
| 2023-05-08 | 60.78 | $25.83 | 6544 |
| 2023-05-05 | 61.05 | $25.84 | 845 |
| 2023-05-04 | 55.46 | $25.55 | 2100 |
| 2023-05-03 | 57.07 | $25.61 | 232 |
| 2023-05-02 | 56.47 | $25.58 | 900 |
| 2023-05-01 | 65.80 | $25.90 | 3200 |
| 2023-04-28 | 66.13 | $25.91 | 800 |
| 2023-04-27 | 65.81 | $25.89 | 620 |
| 2023-04-26 | 62.62 | $25.70 | 807 |
| 2023-04-25 | 61.72 | $25.65 | 2116 |
| 2023-04-24 | 67.88 | $25.85 | 1331 |
| 2023-04-21 | 67.88 | $25.85 | 1231 |
| 2023-04-20 | 66.37 | $25.75 | 4100 |
| 2023-04-19 | 66.07 | $25.73 | 8014 |
| 2023-04-18 | 66.93 | $25.76 | 9716 |
| 2023-04-17 | 66.09 | $25.70 | 2437 |
| 2023-04-14 | 64.81 | $25.61 | 2800 |
| 2023-04-13 | 68.34 | $25.74 | 4800 |
| 2023-04-12 | 65.90 | $25.56 | 17500 |
| 2023-04-11 | 64.90 | $25.49 | 4600 |
| 2023-04-10 | 64.47 | $25.46 | 4719 |
| 2023-04-06 | 64.72 | $25.47 | 2935 |
| 2023-04-05 | 61.94 | $25.27 | 2141 |
| 2023-04-04 | 61.51 | $25.24 | 3600 |
| 2023-04-03 | 61.23 | $25.22 | 1700 |
| 2023-03-31 | 58.83 | $25.05 | 6800 |
| 2023-03-30 | 57.04 | $24.93 | 2400 |
| 2023-03-29 | 54.54 | $24.77 | 6647 |
| 2023-03-28 | 50.43 | $24.53 | 735 |
| 2023-03-27 | 49.71 | $24.49 | 3117 |
| 2023-03-24 | 49.00 | $24.45 | 3400 |
| 2023-03-23 | 49.33 | $24.47 | 124 |
| 2023-03-22 | 49.33 | $24.47 | 1917 |
| 2023-03-21 | 51.03 | $24.58 | 1421 |
| 2023-03-20 | 46.59 | $24.30 | 2100 |
| 2023-03-17 | 41.36 | $24.01 | 1142 |
| 2023-03-16 | 45.44 | $24.29 | 3324 |
| 2023-03-15 | 40.24 | $24.03 | 1114 |
| 2023-03-14 | 46.95 | $24.44 | 6800 |
| 2023-03-13 | 42.51 | $24.24 | 10028 |
| 2023-03-10 | 48.26 | $24.54 | 9100 |
| 2023-03-09 | 51.81 | $24.70 | 9100 |
| 2023-03-08 | 54.43 | $24.81 | 3530 |
| 2023-03-07 | 51.69 | $24.68 | 535 |
| 2023-03-06 | 56.67 | $24.88 | 647 |
| 2023-03-03 | 58.54 | $24.95 | 2000 |
| 2023-03-02 | 55.12 | $24.78 | 4004 |
| 2023-03-01 | 52.71 | $24.67 | 2900 |
| 2023-02-28 | 50.90 | $24.59 | 1904 |
| 2023-02-27 | 56.29 | $24.80 | 2610 |
| 2023-02-24 | 51.66 | $24.60 | 1024 |
| 2023-02-23 | 56.49 | $24.77 | 3600 |
| 2023-02-22 | 54.84 | $24.70 | 2200 |
| 2023-02-21 | 55.99 | $24.74 | 5500 |
| 2023-02-17 | 58.94 | $24.84 | 2500 |
| 2023-02-16 | 54.88 | $24.66 | 5307 |
| 2023-02-15 | 57.58 | $24.75 | 1221 |
| 2023-02-14 | 61.08 | $24.86 | 5106 |
| 2023-02-13 | 59.37 | $24.78 | 300 |
| 2023-02-10 | 55.69 | $24.62 | 438 |
| 2023-02-09 | 54.71 | $24.58 | 6434 |
| 2023-02-08 | 53.99 | $24.55 | 2000 |
| 2023-02-07 | 56.26 | $24.63 | 4900 |
| 2023-02-06 | 53.96 | $24.53 | 7738 |
| 2023-02-03 | 57.40 | $24.65 | 9600 |
| 2023-02-02 | 59.82 | $24.73 | 1200 |
| 2023-02-01 | 64.32 | $24.87 | 4900 |
| 2023-01-31 | 63.39 | $24.82 | 3600 |
| 2023-01-30 | 62.07 | $24.75 | 5224 |
| 2023-01-27 | 62.68 | $24.77 | 12512 |
| 2023-01-26 | 64.50 | $24.83 | 14946 |
| 2023-01-25 | 63.32 | $24.76 | 100000 |
| 2023-01-24 | 64.48 | $24.80 | 1600 |
| 2023-01-23 | 65.34 | $24.83 | 2400 |
| 2023-01-20 | 64.90 | $24.80 | 10649 |
| 2023-01-19 | 61.81 | $24.60 | 10300 |
| 2023-01-18 | 60.49 | $24.52 | 4200 |
| 2023-01-17 | 63.08 | $24.62 | 33400 |
| 2023-01-13 | 62.47 | $24.58 | 1900 |
| 2023-01-12 | 62.32 | $24.57 | 10100 |
| 2023-01-11 | 59.10 | $24.36 | 9042 |
| 2023-01-10 | 57.46 | $24.26 | 2700 |
| 2023-01-09 | 55.77 | $24.16 | 3316 |
| 2023-01-06 | 57.73 | $24.25 | 3200 |
| 2023-01-05 | 52.44 | $23.95 | 3200 |
| 2023-01-04 | 54.60 | $24.05 | 4006 |
| 2023-01-03 | 53.13 | $23.97 | 8815 |
| 2022-12-30 | 49.43 | $23.78 | 3221 |
| 2022-12-29 | 54.60 | $24.02 | 5914 |
| 2022-12-28 | 50.51 | $23.82 | 7210 |
| 2022-12-27 | 54.73 | $24.00 | 4501 |
| 2022-12-23 | 54.97 | $24.01 | 33900 |
| 2022-12-22 | 57.64 | $24.12 | 98626 |
| 2022-12-21 | 59.38 | $24.19 | 8007 |
| 2022-12-20 | 54.94 | $23.95 | 2500 |
| 2022-12-19 | 54.15 | $23.91 | 9610 |
| 2022-12-16 | 55.30 | $23.96 | 11400 |
| 2022-12-15 | 56.45 | $24.01 | 6200 |
| 2022-12-14 | 62.06 | $24.24 | 9726 |
| 2022-12-13 | 63.10 | $24.28 | 12416 |
| 2022-12-12 | 61.25 | $24.16 | 19410 |
| 2022-12-09 | 60.79 | $24.13 | 26925 |
| 2022-12-08 | 61.02 | $24.14 | 3400 |
| 2022-12-07 | 60.30 | $24.09 | 4700 |
| 2022-12-06 | 61.82 | $24.16 | 3549 |
| 2022-12-05 | 60.47 | $24.06 | 6611 |
| 2022-12-02 | 65.06 | $24.27 | 1042 |
| 2022-12-01 | 67.14 | $24.36 | 1943 |
| 2022-11-30 | 68.76 | $24.43 | 5900 |
| 2022-11-29 | 66.33 | $24.21 | 200 |
| 2022-11-28 | 65.16 | $24.11 | 307 |
| 2022-11-25 | 69.03 | $24.28 | 3401 |
| 2022-11-23 | 67.41 | $24.13 | 12900 |
| 2022-11-22 | 66.75 | $24.07 | 3300 |
| 2022-11-21 | 62.93 | $23.75 | 600 |
| 2022-11-18 | 62.42 | $23.71 | 2100 |
| 2022-11-17 | 61.66 | $23.65 | 2400 |
| 2022-11-16 | 60.79 | $23.58 | 1900 |
| 2022-11-15 | 60.67 | $23.57 | 9900 |
| 2022-11-14 | 59.72 | $23.49 | 711 |
| 2022-11-11 | 62.22 | $23.63 | 4800 |
| 2022-11-10 | 63.29 | $23.69 | 6400 |
| 2022-11-09 | 55.93 | $23.08 | 4900 |
| 2022-11-08 | 58.87 | $23.24 | 9600 |
| 2022-11-07 | 56.85 | $23.09 | 7642 |
| 2022-11-04 | 57.75 | $23.14 | 8500 |
| 2022-11-03 | 51.13 | $22.69 | 5500 |
| 2022-11-02 | 51.99 | $22.74 | 1900 |
| 2022-11-01 | 55.35 | $22.93 | 40600 |
| 2022-10-31 | 53.24 | $22.79 | 15200 |
| 2022-10-28 | 54.82 | $22.88 | 9100 |
| 2022-10-27 | 50.29 | $22.59 | 27041 |
| 2022-10-26 | 51.65 | $22.67 | 7800 |
| 2022-10-25 | 50.54 | $22.60 | 6900 |
| 2022-10-24 | 47.43 | $22.41 | 5900 |
| 2022-10-21 | 47.43 | $22.41 | 3607 |
| 2022-10-20 | 43.92 | $22.20 | 20000 |
| 2022-10-19 | 43.23 | $22.16 | 16200 |
| 2022-10-18 | 44.52 | $22.26 | 8700 |
| 2022-10-17 | 43.72 | $22.21 | 2200 |
| 2022-10-14 | 38.31 | $21.89 | 2000 |
| 2022-10-13 | 41.13 | $22.13 | 3200 |
| 2022-10-12 | 36.10 | $21.86 | 6100 |
| 2022-10-11 | 37.45 | $21.98 | 15300 |
| 2022-10-10 | 38.01 | $22.03 | 1400 |
| 2022-10-07 | 38.12 | $22.04 | 3629 |
| 2022-10-06 | 39.52 | $22.17 | 400 |
| 2022-10-05 | 41.88 | $22.38 | 600 |
| 2022-10-04 | 44.01 | $22.56 | 1819 |
| 2022-10-03 | 35.30 | $22.06 | 3723 |
| 2022-09-30 | 27.59 | $21.70 | 13400 |
| 2022-09-29 | 28.77 | $21.83 | 3719 |
| 2022-09-28 | 30.18 | $21.98 | 5231 |
| 2022-09-27 | 25.31 | $21.77 | 10211 |
| 2022-09-26 | 25.80 | $21.83 | 16400 |
| 2022-09-23 | 29.60 | $22.25 | 3234 |
| 2022-09-22 | 35.50 | $22.75 | 300 |
| 2022-09-21 | 34.51 | $22.71 | 537 |
| 2022-09-20 | 36.65 | $22.87 | 124 |
| 2022-09-19 | 41.21 | $23.17 | 2236 |
| 2022-09-16 | 39.79 | $23.11 | 2933 |
| 2022-09-15 | 41.05 | $23.19 | 300 |
| 2022-09-14 | 42.82 | $23.30 | 2100 |
| 2022-09-13 | 41.96 | $23.26 | 500 |
| 2022-09-12 | 49.62 | $23.69 | 3100 |
| 2022-09-09 | 46.83 | $23.56 | 2800 |
| 2022-09-08 | 38.06 | $23.21 | 2000 |
| 2022-09-07 | 37.50 | $23.19 | 1744 |
| 2022-09-06 | 35.27 | $23.11 | 1946 |
| 2022-09-02 | 33.88 | $23.06 | 2400 |
| 2022-09-01 | 36.26 | $23.22 | 1247 |
| 2022-08-31 | 37.83 | $23.32 | 325 |
| 2022-08-30 | 40.33 | $23.47 | 2234 |
| 2022-08-29 | 43.62 | $23.65 | 500 |
| 2022-08-26 | 44.00 | $23.67 | 1001 |
| 2022-08-25 | 52.42 | $24.06 | 1049 |
| 2022-08-24 | 48.58 | $23.90 | 12904 |
| 2022-08-23 | 47.58 | $23.86 | 3504 |
| 2022-08-22 | 49.89 | $23.96 | 1042 |
| 2022-08-19 | 52.82 | $24.08 | 700 |
| 2022-08-18 | 55.93 | $24.20 | 200 |
| 2022-08-17 | 55.52 | $24.18 | 200 |
| 2022-08-16 | 57.32 | $24.25 | 7303 |
| 2022-08-15 | 55.96 | $24.18 | 900 |
| 2022-08-12 | 57.19 | $24.23 | 400 |
| 2022-08-11 | 54.93 | $24.11 | 721 |
| 2022-08-10 | 55.87 | $24.15 | 1500 |
| 2022-08-09 | 50.01 | $23.86 | 1338 |
| 2022-08-08 | 49.35 | $23.83 | 5437 |
| 2022-08-05 | 49.55 | $23.84 | 2838 |
| 2022-08-04 | 49.55 | $23.84 | 9000 |
| 2022-08-03 | 51.30 | $23.93 | 1700 |
| 2022-08-02 | 51.12 | $23.92 | 300 |
| 2022-08-01 | 53.40 | $24.04 | 1423 |
| 2022-07-29 | 54.56 | $24.10 | 4005 |
| 2022-07-28 | 53.11 | $24.01 | 500 |
| 2022-07-27 | 51.98 | $23.94 | 4700 |
| 2022-07-26 | 47.71 | $23.69 | 200 |
| 2022-07-25 | 49.55 | $23.80 | 1026 |
| 2022-07-22 | 45.95 | $23.60 | 2427 |
| 2022-07-21 | 47.07 | $23.67 | 3619 |
| 2022-07-20 | 45.44 | $23.58 | 818 |
| 2022-07-19 | 47.28 | $23.70 | 1300 |
| 2022-07-18 | 41.06 | $23.37 | 900 |
| 2022-07-15 | 40.04 | $23.32 | 600 |
| 2022-07-14 | 36.27 | $23.14 | 1913 |
| 2022-07-13 | 39.70 | $23.40 | 1500 |
| 2022-07-12 | 40.25 | $23.44 | 723 |
| 2022-07-11 | 39.65 | $23.41 | 3739 |
| 2022-07-08 | 41.50 | $23.55 | 4021 |
| 2022-07-07 | 40.56 | $23.50 | 2730 |
| 2022-07-06 | 36.06 | $23.27 | 7000 |
| 2022-07-05 | 36.52 | $23.31 | 3400 |
| 2022-07-01 | 39.49 | $23.56 | 10900 |
| 2022-06-30 | 38.54 | $23.51 | 1845 |
| 2022-06-29 | 39.84 | $23.62 | 930 |
| 2022-06-28 | 39.96 | $23.63 | 4900 |
| 2022-06-27 | 37.88 | $23.51 | 1505 |
| 2022-06-24 | 38.51 | $23.57 | 801 |
| 2022-06-23 | 37.86 | $23.53 | 1400 |
| 2022-06-22 | 37.86 | $23.53 | 1300 |
| 2022-06-21 | 39.08 | $23.66 | 6900 |
| 2022-06-17 | 35.09 | $23.40 | 3200 |
| 2022-06-16 | 35.95 | $23.50 | 400 |
| 2022-06-15 | 39.96 | $23.93 | 7000 |
| 2022-06-14 | 37.17 | $23.75 | 423 |
| 2022-06-13 | 38.20 | $23.86 | 2228 |
| 2022-06-10 | 41.91 | $24.23 | 901 |
| 2022-06-09 | 45.17 | $24.52 | 542 |
| 2022-06-08 | 48.91 | $24.82 | 500 |
| 2022-06-07 | 53.24 | $25.13 | 212 |
| 2022-06-06 | 52.86 | $25.10 | 3100 |
| 2022-06-03 | 51.60 | $25.00 | 1900 |
| 2022-06-02 | 54.36 | $25.20 | 2516 |
| 2022-06-01 | 51.13 | $24.94 | 4000 |
| 2022-05-31 | 52.77 | $25.06 | 1100 |
| 2022-05-27 | 56.48 | $25.32 | 600 |
| 2022-05-26 | 54.85 | $25.18 | 1900 |
| 2022-05-25 | 53.56 | $25.07 | 1602 |
| 2022-05-24 | 52.50 | $24.98 | 2200 |
| 2022-05-23 | 53.01 | $25.02 | 745 |
| 2022-05-20 | 49.89 | $24.75 | 1013 |
| 2022-05-19 | 46.51 | $24.48 | 20140 |
| 2022-05-18 | 44.54 | $24.33 | 2300 |
| 2022-05-17 | 49.77 | $24.78 | 400 |
| 2022-05-16 | 46.02 | $24.50 | 1346 |
| 2022-05-13 | 44.76 | $24.41 | 1334 |
| 2022-05-12 | 37.36 | $23.93 | 1313 |
| 2022-05-11 | 37.36 | $23.93 | 500 |
| 2022-05-10 | 38.93 | $24.09 | 1903 |
| 2022-05-09 | 37.53 | $24.00 | 3500 |
| 2022-05-06 | 42.35 | $24.47 | 119 |
| 2022-05-05 | 43.48 | $24.57 | 1100 |
| 2022-05-04 | 50.52 | $25.12 | 225 |
| 2022-05-03 | 46.48 | $24.85 | 1600 |
| 2022-05-02 | 44.24 | $24.71 | 3300 |
| 2022-04-29 | 44.08 | $24.70 | 2400 |
| 2022-04-28 | 48.12 | $25.01 | 2744 |
| 2022-04-27 | 41.74 | $24.62 | 2522 |
| 2022-04-26 | 39.94 | $24.52 | 7446 |
| 2022-04-25 | 46.17 | $24.98 | 1828 |
| 2022-04-22 | 45.11 | $24.92 | 400 |
| 2022-04-21 | 49.61 | $25.21 | 939 |
| 2022-04-20 | 53.26 | $25.42 | 1244 |
| 2022-04-19 | 52.94 | $25.40 | 2009 |
| 2022-04-18 | 51.07 | $25.28 | 1407 |
| 2022-04-14 | 51.56 | $25.31 | 126 |
| 2022-04-13 | 52.35 | $25.36 | 224 |
| 2022-04-12 | 48.93 | $25.13 | 1000 |
| 2022-04-11 | 50.12 | $25.21 | 832 |
| 2022-04-08 | 52.07 | $25.34 | 120 |
| 2022-04-07 | 52.52 | $25.37 | 249 |
| 2022-04-06 | 50.64 | $25.23 | 816 |
| 2022-04-05 | 51.89 | $25.32 | 136 |
| 2022-04-04 | 54.31 | $25.49 | 600 |
| 2022-04-01 | 53.22 | $25.40 | 1520 |
| 2022-03-31 | 50.19 | $25.16 | 900 |
| 2022-03-30 | 54.52 | $25.47 | 3800 |
| 2022-03-29 | 55.85 | $25.56 | 7540 |
| 2022-03-28 | 53.58 | $25.37 | 1613 |
| 2022-03-25 | 53.10 | $25.33 | 3100 |
| 2022-03-24 | 52.63 | $25.29 | 3600 |
| 2022-03-23 | 51.12 | $25.16 | 4734 |
| 2022-03-22 | 54.14 | $25.40 | 1307 |
| 2022-03-21 | 52.36 | $25.24 | 421 |
| 2022-03-18 | 53.60 | $25.34 | 4600 |
| 2022-03-17 | 49.89 | $25.01 | 404 |
| 2022-03-16 | 48.71 | $24.91 | 1900 |
| 2022-03-15 | 43.52 | $24.50 | 3918 |
| 2022-03-14 | 39.41 | $24.21 | 1600 |
| 2022-03-11 | 35.73 | $23.97 | 16709 |
| 2022-03-10 | 36.70 | $24.08 | 1201 |
| 2022-03-09 | 37.68 | $24.19 | 2800 |
| 2022-03-08 | 26.60 | $23.53 | 3900 |
| 2022-03-07 | 27.73 | $23.69 | 4500 |
| 2022-03-04 | 31.48 | $24.16 | 3500 |
| 2022-03-03 | 35.24 | $24.55 | 8100 |
| 2022-03-02 | 38.85 | $24.87 | 3800 |
| 2022-03-01 | 37.72 | $24.81 | 3548 |
| 2022-02-28 | 39.71 | $24.98 | 449 |
| 2022-02-25 | 43.00 | $25.24 | 1534 |
| 2022-02-24 | 34.91 | $24.83 | 1400 |
| 2022-02-23 | 36.22 | $24.94 | 4314 |
| 2022-02-22 | 38.07 | $25.09 | 1449 |
| 2022-02-18 | 41.13 | $25.32 | 238 |
| 2022-02-17 | 41.97 | $25.38 | 200 |
| 2022-02-16 | 47.30 | $25.73 | 335 |
| 2022-02-15 | 47.96 | $25.77 | 1300 |
| 2022-02-14 | 40.67 | $25.40 | 500 |
| 2022-02-11 | 40.02 | $25.37 | 1114 |
| 2022-02-10 | 44.14 | $25.64 | 3033 |
| 2022-02-09 | 48.92 | $25.91 | 1400 |
| 2022-02-08 | 42.82 | $25.63 | 800 |
| 2022-02-07 | 40.66 | $25.54 | 1300 |
| 2022-02-04 | 40.82 | $25.55 | 2200 |
| 2022-02-03 | 39.20 | $25.48 | 1300 |
| 2022-02-02 | 43.94 | $25.77 | 600 |
| 2022-02-01 | 40.89 | $25.64 | 5200 |
| 2022-01-31 | 40.66 | $25.63 | 6500 |
| 2022-01-28 | 34.73 | $25.39 | 314 |
| 2022-01-27 | 32.60 | $25.31 | 2917 |
| 2022-01-26 | 31.53 | $25.27 | 1400 |
| 2022-01-25 | 31.77 | $25.29 | 109439 |
| 2022-01-24 | 34.90 | $25.54 | 4300 |
| 2022-01-21 | 36.54 | $25.66 | 1200 |
| 2022-01-20 | 40.28 | $25.91 | 1703 |
| 2022-01-19 | 43.14 | $26.08 | 2000 |
| 2022-01-18 | 43.14 | $26.08 | 600 |
| 2022-01-14 | 47.63 | $26.33 | 2023 |
| 2022-01-13 | 46.79 | $26.29 | 1600 |
| 2022-01-12 | 52.60 | $26.58 | 6300 |
| 2022-01-11 | 51.21 | $26.51 | 2500 |
| 2022-01-10 | 46.29 | $26.28 | 3200 |
| 2022-01-07 | 51.19 | $26.51 | 2300 |
| 2022-01-06 | 48.25 | $26.38 | 6600 |
| 2022-01-05 | 51.18 | $26.51 | 6134 |
| 2022-01-04 | 55.36 | $26.68 | 3106 |
| 2022-01-03 | 55.16 | $26.67 | 1000 |
| 2021-12-31 | 52.90 | $26.56 | 600 |
| 2021-12-30 | 53.84 | $26.60 | 800 |
| 2021-12-29 | 56.69 | $26.72 | 3700 |
| 2021-12-28 | 56.14 | $26.69 | 5000 |
| 2021-12-27 | 54.68 | $26.61 | 900 |
| 2021-12-23 | 56.24 | $26.68 | 216 |
| 2021-12-22 | 55.55 | $26.64 | 900 |
| 2021-12-21 | 53.09 | $26.50 | 3643 |
| 2021-12-20 | 49.89 | $26.33 | 7030 |
| 2021-12-17 | 49.51 | $26.31 | 1200 |
| 2021-12-16 | 52.99 | $26.49 | 600 |
| 2021-12-15 | 55.24 | $26.60 | 607 |
| 2021-12-14 | 48.86 | $26.26 | 4900 |
| 2021-12-13 | 50.05 | $26.32 | 1845 |
| 2021-12-10 | 52.92 | $26.46 | 833 |
| 2021-12-09 | 51.61 | $26.39 | 902 |
| 2021-12-08 | 52.00 | $26.41 | 823 |
| 2021-12-07 | 52.19 | $26.42 | 6700 |
| 2021-12-06 | 44.70 | $26.03 | 400 |
| 2021-12-03 | 40.14 | $25.83 | 1100 |
| 2021-12-02 | 38.94 | $25.78 | 1114 |
| 2021-12-01 | 32.24 | $25.52 | 1000 |
| 2021-11-30 | 35.05 | $25.72 | 2830 |
| 2021-11-29 | 40.99 | $26.07 | 500 |
| 2021-11-26 | 35.99 | $25.90 | 400 |
| 2021-11-24 | 47.75 | $26.42 | 1206 |
| 2021-11-23 | 51.44 | $26.54 | 300 |
| 2021-11-22 | 53.06 | $26.59 | 1400 |
| 2021-11-19 | 53.38 | $26.60 | 4000 |
| 2021-11-18 | 54.63 | $26.64 | 600 |
| 2021-11-17 | 54.38 | $26.63 | 3700 |
| 2021-11-16 | 55.56 | $26.67 | 4000 |
| 2021-11-15 | 56.73 | $26.71 | 4101 |
| 2021-11-12 | 57.02 | $26.72 | 9800 |
| 2021-11-11 | 55.53 | $26.65 | 2000 |
| 2021-11-10 | 51.67 | $26.48 | 604 |
| 2021-11-09 | 53.75 | $26.56 | 3018 |
| 2021-11-08 | 54.54 | $26.59 | 3100 |
| 2021-11-05 | 55.31 | $26.62 | 7839 |
| 2021-11-04 | 58.98 | $26.76 | 10200 |
| 2021-11-03 | 58.23 | $26.72 | 3809 |
| 2021-11-02 | 54.23 | $26.52 | 2504 |
| 2021-11-01 | 52.73 | $26.45 | 2202 |
| 2021-10-29 | 49.59 | $26.31 | 503 |
| 2021-10-28 | 50.27 | $26.34 | 2315 |
| 2021-10-27 | 47.29 | $26.21 | 6133 |
| 2021-10-26 | 49.45 | $26.31 | 1303 |
| 2021-10-25 | 49.45 | $26.31 | 2300 |
| 2021-10-22 | 49.66 | $26.32 | 1500 |
| 2021-10-21 | 47.16 | $26.20 | 2625 |
| 2021-10-20 | 48.49 | $26.27 | 311 |
| 2021-10-19 | 48.49 | $26.27 | 6200 |
| 2021-10-18 | 45.93 | $26.14 | 3100 |
| 2021-10-15 | 47.48 | $26.23 | 900 |
| 2021-10-14 | 44.92 | $26.10 | 1831 |
| 2021-10-13 | 42.03 | $25.96 | 3200 |
| 2021-10-12 | 38.76 | $25.81 | 4848 |
| 2021-10-11 | 37.65 | $25.76 | 2204 |
| 2021-10-08 | 38.44 | $25.82 | 1100 |
| 2021-10-07 | 38.97 | $25.86 | 3000 |
| 2021-10-06 | 36.72 | $25.75 | 1900 |
| 2021-10-05 | 37.68 | $25.83 | 700 |
| 2021-10-04 | 33.34 | $25.62 | 646 |
| 2021-10-01 | 36.69 | $25.91 | 1631 |
| 2021-09-30 | 35.85 | $25.87 | 1900 |
| 2021-09-29 | 38.27 | $26.07 | 2912 |
| 2021-09-28 | 36.22 | $25.97 | 3241 |
| 2021-09-27 | 43.01 | $26.47 | 3112 |
| 2021-09-24 | 45.78 | $26.64 | 2100 |
| 2021-09-23 | 52.82 | $27.01 | 4400 |
| 2021-09-22 | 48.99 | $26.82 | 4000 |
| 2021-09-21 | 48.58 | $26.80 | 1113 |
| 2021-09-20 | 41.80 | $26.50 | 2200 |
| 2021-09-17 | 51.73 | $26.96 | 5733 |
| 2021-09-16 | 58.97 | $27.21 | 5900 |
| 2021-09-15 | 57.14 | $27.13 | 3201 |
| 2021-09-14 | 54.25 | $27.01 | 6100 |
| 2021-09-13 | 56.36 | $27.08 | 637 |
| 2021-09-10 | 52.61 | $26.93 | 1700 |
| 2021-09-09 | 55.64 | $27.03 | 1508 |
| 2021-09-08 | 56.25 | $27.05 | 3911 |
| 2021-09-07 | 62.13 | $27.23 | 445 |
| 2021-09-03 | 61.05 | $27.18 | 200 |
| 2021-09-02 | 58.84 | $27.08 | 2806 |
| 2021-09-01 | 57.69 | $27.03 | 3600 |
| 2021-08-31 | 53.25 | $26.85 | 1000 |
| 2021-08-30 | 56.05 | $26.94 | 1546 |
| 2021-08-27 | 54.53 | $26.88 | 4623 |
| 2021-08-26 | 51.91 | $26.78 | 2600 |
| 2021-08-25 | 54.29 | $26.86 | 1413 |
| 2021-08-24 | 56.44 | $26.93 | 1500 |
| 2021-08-23 | 57.68 | $26.97 | 1134 |
| 2021-08-20 | 55.10 | $26.86 | 418 |
| 2021-08-19 | 51.54 | $26.72 | 1000 |
| 2021-08-18 | 53.56 | $26.79 | 4500 |
| 2021-08-17 | 54.43 | $26.82 | 1300 |
| 2021-08-16 | 56.46 | $26.89 | 830 |
| 2021-08-13 | 56.46 | $26.89 | 600 |
| 2021-08-12 | 57.00 | $26.91 | 4800 |
| 2021-08-11 | 56.20 | $26.87 | 2100 |
| 2021-08-10 | 53.50 | $26.74 | 3700 |
| 2021-08-09 | 51.76 | $26.66 | 2939 |
| 2021-08-06 | 50.22 | $26.59 | 900 |
| 2021-08-05 | 51.11 | $26.63 | 1038 |
| 2021-08-04 | 49.62 | $26.56 | 4600 |
| 2021-08-03 | 50.67 | $26.61 | 600 |
| 2021-08-02 | 47.08 | $26.44 | 500 |
| 2021-07-30 | 46.20 | $26.40 | 2307 |
| 2021-07-29 | 46.38 | $26.41 | 3138 |
| 2021-07-28 | 45.57 | $26.37 | 2100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-36.72
2026-07-24
Close Price
$33.78
Vol: 700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.47
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -36.72 | $33.78 | 700 |
| 2026-07-23 | -49.22 | $33.62 | 907 |
| 2026-07-22 | -21.88 | $33.97 | 529 |
| 2026-07-21 | -40.63 | $33.73 | 3600 |
| 2026-07-20 | -94.76 | $33.07 | 1031 |
| 2026-07-17 | -89.32 | $33.19 | 3148 |
| 2026-07-16 | -91.71 | $33.51 | 107 |
| 2026-07-15 | -72.54 | $33.88 | 200 |
| 2026-07-14 | -77.72 | $33.78 | 100 |
| 2026-07-13 | -92.23 | $33.50 | 1232 |
| 2026-07-10 | -74.62 | $33.81 | 1300 |
| 2026-07-09 | -75.44 | $33.56 | 500 |
| 2026-07-08 | -80.93 | $33.37 | 3309 |
| 2026-07-07 | -66.24 | $33.71 | 100 |
| 2026-07-06 | -42.45 | $34.24 | 2034 |
| 2026-07-02 | -62.86 | $33.74 | 2515 |
| 2026-07-01 | -63.67 | $33.72 | 1600 |
| 2026-06-30 | -54.29 | $33.95 | 100 |
| 2026-06-29 | -64.90 | $33.69 | 2700 |
| 2026-06-26 | -75.10 | $33.44 | 5045 |
| 2026-06-25 | -66.53 | $33.65 | 200 |
| 2026-06-24 | -54.69 | $33.94 | 127 |
| 2026-06-23 | -48.16 | $34.10 | 900 |
| 2026-06-22 | -18.37 | $34.83 | 2020 |
| 2026-06-18 | -12.65 | $34.97 | 2700 |
| 2026-06-17 | -17.55 | $34.85 | 14929 |
| 2026-06-16 | -4.85 | $34.79 | 7900 |
| 2026-06-15 | -3.87 | $34.57 | 800 |
| 2026-06-12 | -1.38 | $34.26 | 920 |
| 2026-06-11 | 0.00 | $33.99 | 3100 |
| 2026-06-10 | -85.09 | $33.00 | 200 |
| 2026-06-09 | -73.68 | $33.13 | 1600 |
| 2026-06-08 | -88.60 | $32.96 | 5500 |
| 2026-06-05 | -100.00 | $32.83 | 134 |
| 2026-06-04 | -63.37 | $33.33 | 3401 |
| 2026-06-03 | -92.50 | $33.05 | 4713 |
| 2026-06-02 | -86.27 | $33.28 | 400 |
| 2026-06-01 | -87.25 | $33.27 | 1346 |
| 2026-05-29 | -86.59 | $33.45 | 3100 |
| 2026-05-28 | -86.59 | $33.45 | 441 |
| 2026-05-27 | -57.32 | $33.69 | 600 |
| 2026-05-26 | -47.56 | $33.77 | 1028 |
| 2026-05-22 | -63.41 | $33.64 | 427 |
| 2026-05-21 | -26.83 | $33.94 | 207 |
| 2026-05-20 | -23.17 | $33.97 | 1400 |
| 2026-05-19 | -59.04 | $33.68 | 1400 |
| 2026-05-18 | -53.76 | $33.77 | 1000 |
| 2026-05-15 | -100.00 | $33.34 | 16910 |
| 2026-05-14 | -77.69 | $33.66 | 500 |
| 2026-05-13 | -68.46 | $33.78 | 2142 |
| 2026-05-12 | -68.46 | $33.78 | 1400 |
| 2026-05-11 | -74.62 | $33.70 | 548 |
| 2026-05-08 | -71.54 | $33.74 | 441 |
| 2026-05-07 | -76.92 | $33.67 | 100 |
| 2026-05-06 | -39.23 | $34.16 | 2800 |
| 2026-05-05 | -76.15 | $33.68 | 100 |
| 2026-05-04 | -100.00 | $33.37 | 200 |
| 2026-05-01 | -74.42 | $33.71 | 1000 |
| 2026-04-30 | -74.42 | $33.71 | 100 |
| 2026-04-29 | -99.22 | $33.39 | 900 |
| 2026-04-28 | -68.79 | $33.70 | 2600 |
| 2026-04-27 | -51.69 | $33.75 | 1205 |
| 2026-04-24 | -30.56 | $34.01 | 1600 |
| 2026-04-23 | -36.11 | $33.89 | 17304 |
| 2026-04-22 | -26.39 | $34.10 | 1300 |
| 2026-04-21 | -31.48 | $33.99 | 721 |
| 2026-04-20 | -5.56 | $34.55 | 800 |
| 2026-04-17 | 0.00 | $34.67 | 100 |
| 2026-04-16 | -12.09 | $34.40 | 1800 |
| 2026-04-15 | -9.30 | $34.46 | 400 |
| 2026-04-14 | -6.05 | $34.53 | 735 |
| 2026-04-13 | -5.12 | $34.55 | 1200 |
| 2026-04-10 | -10.70 | $34.43 | 6600 |
| 2026-04-09 | -4.19 | $34.57 | 736 |
| 2026-04-08 | 0.00 | $34.66 | 547 |
| 2026-04-07 | -8.24 | $34.07 | 901 |
| 2026-04-06 | 0.00 | $34.21 | 1000 |
| 2026-04-02 | -9.47 | $34.04 | 1307 |
| 2026-04-01 | -12.43 | $33.99 | 2700 |
| 2026-03-31 | -45.87 | $33.69 | 7137 |
| 2026-03-30 | -82.57 | $32.89 | 2831 |
| 2026-03-27 | -97.77 | $32.57 | 8237 |
| 2026-03-26 | -96.67 | $32.68 | 1700 |
| 2026-03-25 | -79.39 | $33.25 | 4300 |
| 2026-03-24 | -90.61 | $32.88 | 245 |
| 2026-03-23 | -90.00 | $32.90 | 13900 |
| 2026-03-20 | -99.70 | $32.58 | 3231 |
| 2026-03-19 | -87.54 | $33.41 | 2300 |
| 2026-03-18 | -92.31 | $33.47 | 5000 |
| 2026-03-17 | -72.69 | $33.98 | 1826 |
| 2026-03-16 | -78.85 | $33.82 | 1800 |
| 2026-03-13 | -100.00 | $33.27 | 2700 |
| 2026-03-12 | -98.76 | $33.48 | 1100 |
| 2026-03-11 | -85.42 | $33.82 | 900 |
| 2026-03-10 | -82.08 | $33.90 | 1609 |
| 2026-03-09 | -76.67 | $34.03 | 5814 |
| 2026-03-06 | -92.63 | $33.86 | 3925 |
| 2026-03-05 | -82.03 | $34.09 | 20031 |
| 2026-03-04 | -55.66 | $34.69 | 7029 |
| 2026-03-03 | -67.92 | $34.43 | 5434 |
| 2026-03-02 | -32.86 | $35.17 | 2024 |
| 2026-02-27 | -7.36 | $35.70 | 1500 |
| 2026-02-26 | -1.72 | $35.64 | 4300 |
| 2026-02-25 | 0.00 | $35.68 | 2100 |
| 2026-02-24 | -2.77 | $35.38 | 3700 |
| 2026-02-23 | -7.37 | $35.28 | 6800 |
| 2026-02-20 | -0.43 | $35.29 | 3900 |
| 2026-02-19 | -7.24 | $35.05 | 1820 |
| 2026-02-18 | -6.79 | $35.06 | 900 |
| 2026-02-17 | -0.42 | $35.20 | 2900 |
| 2026-02-13 | -1.32 | $35.10 | 3329 |
| 2026-02-12 | -3.51 | $35.05 | 1425 |
| 2026-02-11 | -1.32 | $35.10 | 900 |
| 2026-02-10 | -4.76 | $34.85 | 3943 |
| 2026-02-09 | 0.00 | $34.84 | 434 |
| 2026-02-06 | 0.00 | $34.61 | 2000 |
| 2026-02-05 | -25.95 | $34.02 | 5100 |
| 2026-02-04 | -11.39 | $34.25 | 1133 |
| 2026-02-03 | 0.00 | $33.95 | 1300 |
| 2026-02-02 | -1.96 | $33.85 | 5400 |
| 2026-01-30 | -11.32 | $33.63 | 3700 |
| 2026-01-29 | 0.00 | $33.74 | 17221 |
| 2026-01-28 | -15.24 | $33.42 | 601 |
| 2026-01-27 | -20.95 | $33.36 | 2109 |
| 2026-01-26 | -8.14 | $33.32 | 1600 |
| 2026-01-23 | -22.22 | $33.16 | 4400 |
| 2026-01-22 | -18.52 | $33.19 | 1619 |
| 2026-01-21 | -23.46 | $33.15 | 400 |
| 2026-01-20 | -60.49 | $32.85 | 647 |
| 2026-01-16 | -28.40 | $33.11 | 423 |
| 2026-01-15 | -24.18 | $33.12 | 1800 |
| 2026-01-14 | -19.78 | $33.16 | 1200 |
| 2026-01-13 | -31.87 | $33.05 | 3100 |
| 2026-01-12 | -1.96 | $33.32 | 1244 |
| 2026-01-09 | -2.13 | $33.24 | 513 |
| 2026-01-08 | -5.21 | $33.15 | 1200 |
| 2026-01-07 | -12.74 | $32.97 | 500 |
| 2026-01-06 | -8.92 | $33.03 | 1110 |
| 2026-01-05 | -4.83 | $32.98 | 1540 |
| 2026-01-02 | -14.48 | $32.84 | 934 |
| 2025-12-31 | -35.17 | $32.54 | 13222 |
| 2025-12-30 | -12.41 | $32.87 | 2738 |
| 2025-12-29 | -21.38 | $32.74 | 1800 |
| 2025-12-26 | -16.55 | $32.81 | 800 |
| 2025-12-24 | -10.34 | $32.90 | 600 |
| 2025-12-23 | -8.97 | $32.92 | 21029 |
| 2025-12-22 | -15.17 | $32.83 | 8800 |
| 2025-12-19 | -8.97 | $32.92 | 13014 |
| 2025-12-18 | -8.57 | $32.80 | 5500 |
| 2025-12-17 | -22.22 | $32.43 | 13539 |
| 2025-12-16 | -12.82 | $32.54 | 22600 |
| 2025-12-15 | -0.85 | $32.68 | 10740 |
| 2025-12-12 | -27.59 | $32.36 | 1100 |
| 2025-12-11 | -13.79 | $32.52 | 10000 |
| 2025-12-10 | -29.92 | $32.41 | 2000 |
| 2025-12-09 | -43.31 | $32.24 | 6200 |
| 2025-12-08 | -49.61 | $32.16 | 939 |
| 2025-12-05 | -43.31 | $32.24 | 7918 |
| 2025-12-04 | -38.58 | $32.30 | 5300 |
| 2025-12-03 | -33.07 | $32.37 | 3227 |
| 2025-12-02 | -27.56 | $32.44 | 2123 |
| 2025-12-01 | -29.71 | $32.38 | 2044 |
| 2025-11-28 | -15.94 | $32.57 | 23138 |
| 2025-11-26 | -12.32 | $32.62 | 29600 |
| 2025-11-25 | -28.99 | $32.39 | 1100 |
| 2025-11-24 | -50.00 | $32.10 | 2710 |
| 2025-11-21 | -49.28 | $32.11 | 2900 |
| 2025-11-20 | -92.03 | $31.52 | 1800 |
| 2025-11-19 | -65.94 | $31.88 | 200 |
| 2025-11-18 | -67.39 | $31.86 | 2736 |
| 2025-11-17 | -50.00 | $32.10 | 5500 |
| 2025-11-14 | -28.26 | $32.40 | 7046 |
| 2025-11-13 | -28.26 | $32.40 | 1906 |
| 2025-11-12 | 0.00 | $32.79 | 108 |
| 2025-11-11 | 0.00 | $32.62 | 200 |
| 2025-11-10 | 0.00 | $32.46 | 8400 |
| 2025-11-07 | -18.68 | $32.15 | 1004 |
| 2025-11-06 | -33.68 | $32.00 | 21700 |
| 2025-11-05 | -28.42 | $32.05 | 13136 |
| 2025-11-04 | -58.95 | $31.76 | 3800 |
| 2025-11-03 | -43.16 | $31.91 | 6433 |
| 2025-10-31 | -45.26 | $31.89 | 2606 |
| 2025-10-30 | -40.00 | $31.94 | 8213 |
| 2025-10-29 | -35.79 | $31.98 | 3413 |
| 2025-10-28 | -3.16 | $32.29 | 4200 |
| 2025-10-27 | -1.14 | $32.24 | 422 |
| 2025-10-24 | -7.95 | $32.18 | 4315 |
| 2025-10-23 | -7.95 | $32.18 | 5000 |
| 2025-10-22 | -25.97 | $31.94 | 2846 |
| 2025-10-21 | -22.08 | $31.97 | 1500 |
| 2025-10-20 | 0.00 | $32.14 | 1500 |
| 2025-10-17 | 0.00 | $32.03 | 400 |
| 2025-10-16 | -29.69 | $31.82 | 2210 |
| 2025-10-15 | -36.36 | $31.79 | 400 |
| 2025-10-14 | -41.33 | $31.81 | 1700 |
| 2025-10-13 | -79.52 | $31.54 | 600 |
| 2025-10-10 | -96.08 | $31.41 | 5200 |
| 2025-10-09 | -70.53 | $31.72 | 1700 |
| 2025-10-08 | -59.62 | $31.86 | 5018 |
| 2025-10-07 | -66.35 | $31.79 | 3000 |
| 2025-10-06 | -50.96 | $31.95 | 1800 |
| 2025-10-03 | -55.77 | $31.90 | 2119 |
| 2025-10-02 | -67.31 | $31.78 | 5900 |
| 2025-10-01 | -49.04 | $31.97 | 1100 |
| 2025-09-30 | -56.73 | $31.89 | 1724 |
| 2025-09-29 | -70.19 | $31.75 | 3637 |
| 2025-09-26 | -66.35 | $31.79 | 4700 |
| 2025-09-25 | -100.00 | $31.44 | 100 |
| 2025-09-24 | -65.59 | $31.87 | 6800 |
| 2025-09-23 | -68.82 | $31.84 | 837 |
| 2025-09-22 | -60.22 | $31.92 | 2700 |
| 2025-09-19 | -63.72 | $31.96 | 1212 |
| 2025-09-18 | -57.52 | $32.03 | 1603 |
| 2025-09-17 | -54.87 | $32.06 | 2000 |
| 2025-09-16 | -46.02 | $32.16 | 9234 |
| 2025-09-15 | -26.55 | $32.38 | 1233 |
| 2025-09-12 | -29.20 | $32.35 | 1221 |
| 2025-09-11 | -19.47 | $32.46 | 800 |
| 2025-09-10 | -44.25 | $32.18 | 742 |
| 2025-09-09 | -39.82 | $32.23 | 2906 |
| 2025-09-08 | -38.05 | $32.25 | 12040 |
| 2025-09-05 | -58.41 | $32.02 | 3900 |
| 2025-09-04 | -63.72 | $31.96 | 6500 |
| 2025-09-03 | -83.05 | $31.70 | 2000 |
| 2025-09-02 | -80.95 | $31.66 | 921 |
| 2025-08-29 | -68.25 | $31.82 | 9400 |
| 2025-08-28 | -39.77 | $31.98 | 3700 |
| 2025-08-27 | -37.50 | $32.02 | 1034 |
| 2025-08-26 | -33.52 | $32.09 | 4736 |
| 2025-08-25 | -26.70 | $32.21 | 4100 |
| 2025-08-22 | 0.00 | $32.68 | 800 |
| 2025-08-21 | -11.90 | $32.40 | 1220 |
| 2025-08-20 | -5.36 | $32.51 | 7341 |
| 2025-08-19 | -3.68 | $32.23 | 4945 |
| 2025-08-18 | -0.79 | $32.17 | 1400 |
| 2025-08-15 | 0.00 | $32.18 | 1213 |
| 2025-08-14 | -2.40 | $32.14 | 1200 |
| 2025-08-13 | 0.00 | $32.17 | 4041 |
| 2025-08-12 | 0.00 | $31.96 | 2600 |
| 2025-08-11 | -13.16 | $31.73 | 3000 |
| 2025-08-08 | -9.65 | $31.77 | 126 |
| 2025-08-07 | -12.28 | $31.74 | 2500 |
| 2025-08-06 | -22.81 | $31.62 | 6238 |
| 2025-08-05 | -32.46 | $31.51 | 4100 |
| 2025-08-04 | -35.09 | $31.48 | 1010 |
| 2025-08-01 | -71.05 | $31.07 | 500 |
| 2025-07-31 | -76.32 | $31.01 | 800 |
| 2025-07-30 | -65.79 | $31.13 | 100 |
| 2025-07-29 | -45.61 | $31.36 | 348 |
| 2025-07-28 | -52.63 | $31.28 | 600 |
| 2025-07-25 | -12.28 | $31.74 | 13302 |
| 2025-07-24 | -14.04 | $31.72 | 903 |
| 2025-07-23 | 0.00 | $31.88 | 2000 |
| 2025-07-22 | -16.48 | $31.50 | 2645 |
| 2025-07-21 | -37.36 | $31.31 | 100 |
| 2025-07-18 | -34.90 | $31.13 | 2112 |
| 2025-07-17 | -32.21 | $31.17 | 4630 |
| 2025-07-16 | -38.26 | $31.08 | 800 |
| 2025-07-15 | -59.77 | $30.86 | 9900 |
| 2025-07-14 | -41.38 | $31.18 | 1300 |
| 2025-07-11 | -45.98 | $31.10 | 4000 |
| 2025-07-10 | -28.74 | $31.40 | 1200 |
| 2025-07-09 | -22.41 | $31.51 | 2600 |
| 2025-07-08 | -31.61 | $31.35 | 3100 |
| 2025-07-07 | -39.66 | $31.21 | 3500 |
| 2025-07-03 | -27.59 | $31.42 | 500 |
| 2025-07-02 | -27.59 | $31.42 | 1000 |
| 2025-07-01 | -25.86 | $31.45 | 2612 |
| 2025-06-30 | -28.16 | $31.41 | 2000 |
| 2025-06-27 | -30.46 | $31.37 | 4411 |
| 2025-06-26 | -38.51 | $31.23 | 2228 |
| 2025-06-25 | -53.45 | $30.97 | 1500 |
| 2025-06-24 | -14.37 | $31.65 | 8825 |
| 2025-06-23 | -25.29 | $31.46 | 5800 |
| 2025-06-20 | -39.66 | $31.21 | 5608 |
| 2025-06-18 | -25.73 | $31.46 | 1500 |
| 2025-06-17 | -31.58 | $31.36 | 6429 |
| 2025-06-16 | -10.53 | $31.72 | 513 |
| 2025-06-13 | -17.54 | $31.60 | 16400 |
| 2025-06-12 | 0.00 | $31.90 | 8800 |
| 2025-06-11 | -13.14 | $31.64 | 20120 |
| 2025-06-10 | -10.86 | $31.68 | 8140 |
| 2025-06-09 | -11.43 | $31.67 | 5746 |
| 2025-06-06 | -5.71 | $31.77 | 9010 |
| 2025-06-05 | -13.14 | $31.64 | 7600 |
| 2025-06-04 | -12.00 | $31.66 | 5442 |
| 2025-06-03 | -13.71 | $31.63 | 12800 |
| 2025-06-02 | -0.57 | $31.86 | 8300 |
| 2025-05-30 | -13.50 | $31.53 | 6900 |
| 2025-05-29 | -16.56 | $31.48 | 11348 |
| 2025-05-28 | -19.02 | $31.44 | 7018 |
| 2025-05-27 | 0.00 | $31.75 | 7100 |
| 2025-05-23 | -6.85 | $31.48 | 2200 |
| 2025-05-22 | -12.88 | $31.37 | 6600 |
| 2025-05-21 | -12.88 | $31.37 | 9017 |
| 2025-05-20 | 0.00 | $31.51 | 5739 |
| 2025-05-19 | 0.00 | $31.27 | 7200 |
| 2025-05-16 | -7.24 | $30.98 | 3000 |
| 2025-05-15 | -19.08 | $30.80 | 10500 |
| 2025-05-14 | -39.31 | $30.41 | 2111 |
| 2025-05-13 | -29.21 | $30.57 | 11518 |
| 2025-05-12 | -17.59 | $30.71 | 3400 |
| 2025-05-09 | -6.52 | $30.91 | 9500 |
| 2025-05-08 | -8.20 | $30.83 | 31610 |
| 2025-05-07 | -1.51 | $31.03 | 3800 |
| 2025-05-06 | -0.49 | $31.05 | 2519 |
| 2025-05-05 | -1.22 | $30.97 | 1700 |
| 2025-05-02 | -0.89 | $30.88 | 5600 |
| 2025-05-01 | -2.86 | $30.50 | 4700 |
| 2025-04-30 | 0.00 | $30.61 | 2616 |
| 2025-04-29 | -0.50 | $30.44 | 4326 |
| 2025-04-28 | 0.00 | $30.33 | 6300 |
| 2025-04-25 | -1.08 | $30.10 | 2300 |
| 2025-04-24 | 0.00 | $30.14 | 3900 |
| 2025-04-23 | -3.51 | $29.99 | 3000 |
| 2025-04-22 | 0.00 | $30.12 | 2400 |
| 2025-04-21 | -4.83 | $29.57 | 241 |
| 2025-04-17 | -2.42 | $29.65 | 3100 |
| 2025-04-16 | -5.92 | $29.44 | 5217 |
| 2025-04-15 | -3.96 | $29.33 | 4000 |
| 2025-04-14 | -10.63 | $29.11 | 4648 |
| 2025-04-11 | -18.94 | $28.86 | 9800 |
| 2025-04-10 | -32.23 | $28.46 | 32243 |
| 2025-04-09 | -20.27 | $28.82 | 16100 |
| 2025-04-08 | -77.08 | $27.11 | 15700 |
| 2025-04-07 | -71.43 | $27.28 | 11387 |
| 2025-04-04 | -55.15 | $27.77 | 16600 |
| 2025-04-03 | -20.73 | $29.26 | 27439 |
| 2025-04-02 | -17.72 | $29.26 | 6202 |
| 2025-04-01 | -18.99 | $29.25 | 2100 |
| 2025-03-31 | -22.09 | $29.21 | 6139 |
| 2025-03-28 | -15.12 | $29.27 | 13415 |
| 2025-03-27 | -2.22 | $29.38 | 2629 |
| 2025-03-26 | -27.55 | $29.12 | 500 |
| 2025-03-25 | 0.00 | $29.39 | 1400 |
| 2025-03-24 | -10.99 | $29.22 | 6600 |
| 2025-03-21 | -18.26 | $29.11 | 3403 |
| 2025-03-20 | -10.22 | $29.18 | 5748 |
| 2025-03-19 | -3.65 | $29.27 | 1528 |
| 2025-03-18 | -4.76 | $29.15 | 500 |
| 2025-03-17 | -1.59 | $29.19 | 3900 |
| 2025-03-14 | -15.20 | $29.01 | 2400 |
| 2025-03-13 | -39.20 | $28.71 | 1009 |
| 2025-03-12 | -33.60 | $28.78 | 600 |
| 2025-03-11 | -40.00 | $28.70 | 1500 |
| 2025-03-10 | -28.80 | $28.84 | 2900 |
| 2025-03-07 | -6.06 | $29.12 | 6630 |
| 2025-03-06 | -21.37 | $28.80 | 6533 |
| 2025-03-05 | 0.00 | $29.05 | 9100 |
| 2025-03-04 | -9.73 | $28.79 | 2600 |
| 2025-03-03 | -14.73 | $28.71 | 300 |
| 2025-02-28 | -4.04 | $28.56 | 1900 |
| 2025-02-27 | -19.19 | $28.41 | 1149 |
| 2025-02-26 | -11.34 | $28.47 | 2729 |
| 2025-02-25 | 0.00 | $28.44 | 223 |
| 2025-02-24 | -19.05 | $28.18 | 3403 |
| 2025-02-21 | -33.68 | $28.02 | 4109 |
| 2025-02-20 | -25.00 | $28.09 | 600 |
| 2025-02-19 | -14.29 | $28.19 | 2731 |
| 2025-02-18 | 0.00 | $28.34 | 1700 |
| 2025-02-14 | -8.93 | $28.20 | 1601 |
| 2025-02-13 | -0.75 | $28.29 | 3800 |
| 2025-02-12 | 0.00 | $28.29 | 1029 |
| 2025-02-11 | 0.00 | $28.17 | 407 |
| 2025-02-10 | 0.00 | $28.05 | 1232 |
| 2025-02-07 | -11.49 | $27.88 | 2229 |
| 2025-02-06 | -2.74 | $27.99 | 1603 |
| 2025-02-05 | -5.52 | $27.94 | 800 |
| 2025-02-04 | -17.24 | $27.77 | 3613 |
| 2025-02-03 | -23.45 | $27.68 | 1600 |
| 2025-01-31 | -12.41 | $27.84 | 1102 |
| 2025-01-30 | -2.76 | $27.98 | 6502 |
| 2025-01-29 | -2.44 | $27.77 | 2431 |
| 2025-01-28 | 0.00 | $27.78 | 1200 |
| 2025-01-27 | -0.97 | $27.59 | 3248 |
| 2025-01-24 | -5.75 | $27.39 | 1800 |
| 2025-01-23 | 0.00 | $27.43 | 3911 |
| 2025-01-22 | -12.20 | $27.29 | 2200 |
| 2025-01-21 | 0.00 | $27.39 | 10933 |
| 2025-01-17 | -17.11 | $27.20 | 3800 |
| 2025-01-16 | -46.05 | $26.98 | 4000 |
| 2025-01-15 | -48.84 | $27.01 | 1700 |
| 2025-01-14 | -73.91 | $26.81 | 20200 |
| 2025-01-13 | -80.61 | $26.76 | 3417 |
| 2025-01-10 | -93.26 | $26.76 | 4500 |
| 2025-01-08 | -78.08 | $27.02 | 3100 |
| 2025-01-07 | -87.67 | $26.95 | 7200 |
| 2025-01-06 | -82.50 | $27.00 | 3611 |
| 2025-01-03 | -84.52 | $26.99 | 2300 |
| 2025-01-02 | -96.43 | $26.89 | 2013 |
| 2024-12-31 | -92.86 | $26.92 | 1800 |
| 2024-12-30 | -95.24 | $26.90 | 1100 |
| 2024-12-27 | -88.61 | $27.00 | 2120 |
| 2024-12-26 | -78.48 | $27.08 | 1100 |
| 2024-12-24 | -64.56 | $27.19 | 117 |
| 2024-12-23 | -77.22 | $27.09 | 900 |
| 2024-12-20 | -100.00 | $26.91 | 3015 |
| 2024-12-19 | -89.74 | $27.00 | 2300 |
| 2024-12-18 | -95.00 | $26.94 | 800 |
| 2024-12-17 | -43.48 | $27.30 | 1200 |
| 2024-12-16 | -36.96 | $27.36 | 1601 |
| 2024-12-13 | -25.00 | $27.47 | 2500 |
| 2024-12-12 | -27.17 | $27.45 | 3300 |
| 2024-12-11 | -13.04 | $27.58 | 1800 |
| 2024-12-10 | -23.91 | $27.48 | 2000 |
| 2024-12-09 | -14.13 | $27.57 | 3200 |
| 2024-12-06 | -11.96 | $27.59 | 1137 |
| 2024-12-05 | -4.35 | $27.66 | 2249 |
| 2024-12-04 | -4.82 | $27.57 | 1617 |
| 2024-12-03 | -1.28 | $27.55 | 1100 |
| 2024-12-02 | -14.86 | $27.41 | 3800 |
| 2024-11-29 | -17.57 | $27.39 | 2544 |
| 2024-11-27 | -50.00 | $27.15 | 705 |
| 2024-11-26 | -62.16 | $27.06 | 5100 |
| 2024-11-25 | -51.35 | $27.14 | 8222 |
| 2024-11-22 | -60.00 | $27.14 | 2307 |
| 2024-11-21 | -75.56 | $27.00 | 2720 |
| 2024-11-20 | -78.89 | $26.97 | 1923 |
| 2024-11-19 | -81.11 | $26.95 | 1104 |
| 2024-11-18 | -85.19 | $26.99 | 100 |
| 2024-11-15 | -97.03 | $26.90 | 2300 |
| 2024-11-14 | -95.69 | $26.92 | 400 |
| 2024-11-13 | -98.28 | $26.89 | 1600 |
| 2024-11-12 | -97.27 | $26.96 | 239 |
| 2024-11-11 | -65.71 | $27.34 | 6200 |
| 2024-11-08 | -70.48 | $27.29 | 1806 |
| 2024-11-07 | -48.57 | $27.52 | 614 |
| 2024-11-06 | -75.24 | $27.24 | 1100 |
| 2024-11-05 | -51.43 | $27.49 | 1603 |
| 2024-11-04 | -71.43 | $27.28 | 6027 |
| 2024-11-01 | -74.29 | $27.25 | 731 |
| 2024-10-31 | -87.62 | $27.11 | 1900 |
| 2024-10-30 | -97.40 | $27.28 | 2815 |
| 2024-10-29 | -98.46 | $27.39 | 2613 |
| 2024-10-28 | -62.86 | $27.65 | 2900 |
| 2024-10-25 | -97.65 | $27.41 | 3123 |
| 2024-10-24 | -88.89 | $27.53 | 1200 |
| 2024-10-23 | -97.98 | $27.44 | 800 |
| 2024-10-22 | -97.56 | $27.61 | 600 |
| 2024-10-21 | -84.34 | $27.73 | 2411 |
| 2024-10-18 | -48.19 | $28.03 | 1500 |
| 2024-10-17 | -61.45 | $27.92 | 300 |
| 2024-10-16 | -63.64 | $27.92 | 10300 |
| 2024-10-15 | -73.86 | $27.83 | 1800 |
| 2024-10-14 | -54.55 | $28.00 | 3100 |
| 2024-10-11 | -64.77 | $27.91 | 2500 |
| 2024-10-10 | -71.59 | $27.85 | 100 |
| 2024-10-09 | -70.45 | $27.86 | 2700 |
| 2024-10-08 | -82.95 | $27.75 | 400 |
| 2024-10-07 | -93.18 | $27.66 | 6726 |
| 2024-10-04 | -73.81 | $27.86 | 1600 |
| 2024-10-03 | -96.43 | $27.67 | 2600 |
| 2024-10-02 | -77.63 | $27.89 | 2600 |
| 2024-10-01 | -57.89 | $28.04 | 4100 |
| 2024-09-30 | -35.53 | $28.21 | 2100 |
| 2024-09-27 | -28.95 | $28.26 | 7500 |
| 2024-09-26 | -15.79 | $28.36 | 9500 |
| 2024-09-25 | -59.21 | $28.03 | 3800 |
| 2024-09-24 | -6.58 | $28.43 | 3539 |
| 2024-09-23 | -11.84 | $28.39 | 1733 |
| 2024-09-20 | -30.26 | $28.25 | 1304 |
| 2024-09-19 | -2.25 | $28.46 | 8022 |
| 2024-09-18 | -29.07 | $28.20 | 4600 |
| 2024-09-17 | -12.87 | $28.29 | 400 |
| 2024-09-16 | 0.00 | $28.42 | 1022 |
| 2024-09-13 | -7.34 | $28.18 | 2200 |
| 2024-09-12 | -12.82 | $28.11 | 500 |
| 2024-09-11 | -21.92 | $27.94 | 5931 |
| 2024-09-10 | -19.41 | $27.93 | 1549 |
| 2024-09-09 | -10.81 | $28.06 | 909 |
| 2024-09-06 | -26.77 | $27.73 | 3514 |
| 2024-09-05 | -7.18 | $28.11 | 2218 |
| 2024-09-04 | -9.83 | $28.03 | 148 |
| 2024-09-03 | -14.11 | $27.91 | 1500 |
| 2024-08-30 | -1.56 | $28.22 | 2400 |
| 2024-08-29 | -4.31 | $28.14 | 3000 |
| 2024-08-28 | -5.28 | $28.03 | 6938 |
| 2024-08-27 | -1.23 | $28.11 | 21937 |
| 2024-08-26 | -3.78 | $27.99 | 833 |
| 2024-08-23 | 0.00 | $28.08 | 5114 |
| 2024-08-22 | -5.03 | $27.59 | 4600 |
| 2024-08-21 | -0.51 | $27.66 | 6400 |
| 2024-08-20 | -4.40 | $27.44 | 10600 |
| 2024-08-19 | -0.55 | $27.50 | 7900 |
| 2024-08-16 | 0.00 | $27.27 | 2021 |
| 2024-08-15 | -4.00 | $27.14 | 8605 |
| 2024-08-14 | -19.74 | $26.92 | 16800 |
| 2024-08-13 | -30.26 | $26.76 | 14600 |
| 2024-08-12 | -53.29 | $26.41 | 6237 |
| 2024-08-09 | -52.63 | $26.42 | 9900 |
| 2024-08-08 | -58.55 | $26.33 | 13700 |
| 2024-08-07 | -85.53 | $25.92 | 23200 |
| 2024-08-06 | -91.45 | $25.83 | 2100 |
| 2024-08-05 | -80.26 | $26.00 | 3900 |
| 2024-08-02 | -83.70 | $26.45 | 2400 |
| 2024-08-01 | -75.58 | $26.57 | 3000 |
| 2024-07-31 | -5.81 | $27.17 | 2700 |
| 2024-07-30 | -20.00 | $26.97 | 5012 |
| 2024-07-29 | -26.40 | $26.89 | 23242 |
| 2024-07-26 | -20.00 | $26.97 | 15042 |
| 2024-07-25 | -41.60 | $26.70 | 53600 |
| 2024-07-24 | -42.40 | $26.69 | 7600 |
| 2024-07-23 | -20.80 | $26.96 | 28001 |
| 2024-07-22 | -11.20 | $27.08 | 1600 |
| 2024-07-19 | -28.00 | $26.87 | 2920 |
| 2024-07-18 | -23.20 | $26.93 | 3717 |
| 2024-07-17 | -5.41 | $27.02 | 7100 |
| 2024-07-16 | -11.93 | $26.93 | 7803 |
| 2024-07-15 | -19.27 | $26.85 | 27336 |
| 2024-07-12 | -4.59 | $27.01 | 6100 |
| 2024-07-11 | -9.57 | $26.82 | 22409 |
| 2024-07-10 | -30.43 | $26.61 | 18845 |
| 2024-07-09 | -61.90 | $26.37 | 10000 |
| 2024-07-08 | -56.25 | $26.46 | 9413 |
| 2024-07-05 | -50.43 | $26.54 | 14900 |
| 2024-07-03 | -62.61 | $26.40 | 13833 |
| 2024-07-02 | -80.00 | $26.20 | 39719 |
| 2024-07-01 | -86.24 | $26.24 | 54900 |
| 2024-06-28 | -96.33 | $26.13 | 86022 |
| 2024-06-27 | -96.23 | $26.16 | 5602 |
| 2024-06-26 | -97.17 | $26.15 | 5400 |
| 2024-06-25 | -92.55 | $26.31 | 10044 |
| 2024-06-24 | -48.35 | $26.74 | 3700 |
| 2024-06-21 | -69.23 | $26.55 | 6213 |
| 2024-06-20 | -60.44 | $26.63 | 8515 |
| 2024-06-18 | -70.33 | $26.54 | 6000 |
| 2024-06-17 | -79.12 | $26.46 | 2619 |
| 2024-06-14 | -92.31 | $26.34 | 5839 |
| 2024-06-13 | -89.19 | $26.52 | 2207 |
| 2024-06-12 | -57.38 | $26.83 | 405 |
| 2024-06-11 | -72.13 | $26.74 | 6241 |
| 2024-06-10 | -27.87 | $27.01 | 3400 |
| 2024-06-07 | -32.79 | $26.98 | 2900 |
| 2024-06-06 | -13.11 | $27.10 | 2637 |
| 2024-06-05 | -16.39 | $27.08 | 1001 |
| 2024-06-04 | -37.70 | $26.95 | 9100 |
| 2024-06-03 | -27.03 | $26.98 | 10527 |
| 2024-05-31 | -9.20 | $27.05 | 1003 |
| 2024-05-30 | -37.11 | $26.77 | 6800 |
| 2024-05-29 | -51.40 | $26.58 | 14000 |
| 2024-05-28 | -26.17 | $26.85 | 6300 |
| 2024-05-24 | -22.43 | $26.89 | 2714 |
| 2024-05-23 | -34.58 | $26.76 | 8900 |
| 2024-05-22 | -22.52 | $26.88 | 9033 |
| 2024-05-21 | -8.11 | $27.04 | 3300 |
| 2024-05-20 | -5.41 | $27.07 | 5005 |
| 2024-05-17 | 0.00 | $27.04 | 2500 |
| 2024-05-16 | -5.51 | $26.95 | 400 |
| 2024-05-15 | -1.52 | $27.00 | 8144 |
| 2024-05-14 | 0.00 | $27.02 | 11109 |
| 2024-05-13 | -4.69 | $26.92 | 10340 |
| 2024-05-10 | -6.25 | $26.90 | 11819 |
| 2024-05-09 | -0.87 | $26.84 | 14617 |
| 2024-05-08 | 0.00 | $26.71 | 10432 |
| 2024-05-07 | -1.05 | $26.64 | 3000 |
| 2024-05-06 | 0.00 | $26.54 | 19600 |
| 2024-05-03 | -12.50 | $26.33 | 14647 |
| 2024-05-02 | -33.33 | $26.18 | 1742 |
| 2024-05-01 | -49.32 | $26.07 | 44100 |
| 2024-04-30 | -32.88 | $26.19 | 16100 |
| 2024-04-29 | -10.96 | $26.35 | 94700 |
| 2024-04-26 | -36.26 | $26.28 | 81001 |
| 2024-04-25 | -51.65 | $26.14 | 2800 |
| 2024-04-24 | -35.16 | $26.29 | 14348 |
| 2024-04-23 | -21.98 | $26.41 | 6500 |
| 2024-04-22 | -39.56 | $26.25 | 3000 |
| 2024-04-19 | -83.52 | $25.85 | 34900 |
| 2024-04-18 | -98.90 | $25.71 | 3400 |
| 2024-04-17 | -96.67 | $25.74 | 4637 |
| 2024-04-16 | -100.00 | $25.76 | 700 |
| 2024-04-15 | -95.71 | $25.94 | 13423 |
| 2024-04-12 | -100.00 | $26.02 | 436 |
| 2024-04-11 | -62.69 | $26.19 | 6230 |
| 2024-04-10 | -74.63 | $26.11 | 742 |
| 2024-04-09 | -59.70 | $26.21 | 12728 |
| 2024-04-08 | -36.05 | $26.30 | 4305 |
| 2024-04-05 | -41.86 | $26.25 | 7400 |
| 2024-04-04 | -50.00 | $26.18 | 2207 |
| 2024-04-03 | -25.58 | $26.39 | 1800 |
| 2024-04-02 | -31.18 | $26.32 | 1038 |
| 2024-04-01 | -11.58 | $26.50 | 9139 |
| 2024-03-28 | -1.05 | $26.54 | 3700 |
| 2024-03-27 | 0.00 | $26.55 | 5325 |
| 2024-03-26 | -7.29 | $26.37 | 3000 |
| 2024-03-25 | -12.77 | $26.30 | 2247 |
| 2024-03-22 | -4.26 | $26.38 | 943 |
| 2024-03-21 | 0.00 | $26.42 | 1636 |
| 2024-03-20 | -1.08 | $26.40 | 3648 |
| 2024-03-19 | 0.00 | $26.25 | 1300 |
| 2024-03-18 | -4.17 | $26.11 | 1107 |
| 2024-03-15 | -7.79 | $26.05 | 3300 |
| 2024-03-14 | -12.16 | $25.94 | 1100 |
| 2024-03-13 | -4.26 | $25.99 | 14819 |
| 2024-03-12 | -2.86 | $25.98 | 722 |
| 2024-03-11 | -20.00 | $25.80 | 600 |
| 2024-03-08 | -9.52 | $25.91 | 3900 |
| 2024-03-07 | -2.86 | $25.98 | 3615 |
| 2024-03-06 | -2.20 | $25.85 | 1732 |
| 2024-03-05 | -4.94 | $25.73 | 4200 |
| 2024-03-04 | -5.41 | $25.66 | 7100 |
| 2024-03-01 | 0.00 | $25.69 | 1900 |
| 2024-02-29 | -63.95 | $25.58 | 7100 |
| 2024-02-28 | -69.77 | $25.48 | 906 |
| 2024-02-27 | -63.37 | $25.59 | 1700 |
| 2024-02-26 | -62.79 | $25.60 | 2428 |
| 2024-02-23 | -58.14 | $25.68 | 2100 |
| 2024-02-22 | -59.88 | $25.65 | 3900 |
| 2024-02-21 | -68.02 | $25.51 | 3000 |
| 2024-02-20 | -65.12 | $25.56 | 2000 |
| 2024-02-16 | -74.42 | $25.40 | 5919 |
| 2024-02-15 | -74.42 | $25.40 | 8413 |
| 2024-02-14 | -86.05 | $25.20 | 22800 |
| 2024-02-13 | -97.67 | $25.00 | 10300 |
| 2024-02-12 | -91.14 | $25.24 | 1214 |
| 2024-02-09 | -93.04 | $25.21 | 1200 |
| 2024-02-08 | -95.57 | $25.17 | 4312 |
| 2024-02-07 | -84.18 | $25.35 | 4200 |
| 2024-02-06 | -80.38 | $25.41 | 1204 |
| 2024-02-05 | -82.28 | $25.38 | 2800 |
| 2024-02-02 | -76.58 | $25.47 | 9137 |
| 2024-02-01 | -70.25 | $25.57 | 7132 |
| 2024-01-31 | -60.87 | $25.37 | 63239 |
| 2024-01-30 | -44.93 | $25.48 | 28200 |
| 2024-01-29 | -42.03 | $25.50 | 40214 |
| 2024-01-26 | -57.97 | $25.39 | 14736 |
| 2024-01-25 | -66.67 | $25.33 | 328000 |
| 2024-01-24 | -53.62 | $25.42 | 14147 |
| 2024-01-23 | -60.87 | $25.37 | 10400 |
| 2024-01-22 | -36.23 | $25.54 | 6147 |
| 2024-01-19 | -55.56 | $25.39 | 7200 |
| 2024-01-18 | -62.50 | $25.34 | 5100 |
| 2024-01-17 | -64.38 | $25.32 | 10700 |
| 2024-01-16 | -48.72 | $25.41 | 31247 |
| 2024-01-12 | -14.10 | $25.68 | 4931 |
| 2024-01-11 | -12.70 | $25.56 | 2100 |
| 2024-01-10 | -9.52 | $25.58 | 3331 |
| 2024-01-09 | -26.98 | $25.47 | 6200 |
| 2024-01-08 | 0.00 | $25.64 | 2324 |
| 2024-01-05 | -26.79 | $25.42 | 6600 |
| 2024-01-04 | -20.00 | $25.37 | 10200 |
| 2024-01-03 | -64.44 | $25.17 | 4307 |
| 2024-01-02 | -62.22 | $25.18 | 6531 |
| 2023-12-29 | -37.78 | $25.29 | 8000 |
| 2023-12-28 | -42.22 | $25.27 | 7200 |
| 2023-12-27 | -29.63 | $25.30 | 4033 |
| 2023-12-26 | -33.33 | $25.28 | 2600 |
| 2023-12-22 | -48.15 | $25.20 | 11300 |
| 2023-12-21 | -25.93 | $25.32 | 5824 |
| 2023-12-20 | -72.22 | $25.07 | 4900 |
| 2023-12-19 | -37.29 | $25.24 | 16000 |
| 2023-12-18 | -57.14 | $25.10 | 6710 |
| 2023-12-15 | -71.43 | $25.01 | 15200 |
| 2023-12-14 | -20.25 | $25.30 | 7748 |
| 2023-12-13 | -3.80 | $25.43 | 23507 |
| 2023-12-12 | -11.67 | $25.20 | 7600 |
| 2023-12-11 | -12.68 | $25.18 | 22900 |
| 2023-12-08 | -14.29 | $25.15 | 38501 |
| 2023-12-07 | -19.05 | $25.11 | 5300 |
| 2023-12-06 | -21.28 | $25.07 | 29833 |
| 2023-12-05 | -20.22 | $25.04 | 35100 |
| 2023-12-04 | -13.48 | $25.10 | 2442 |
| 2023-12-01 | -2.25 | $25.20 | 6519 |
| 2023-11-30 | -3.85 | $25.08 | 8100 |
| 2023-11-29 | -24.36 | $24.92 | 6900 |
| 2023-11-28 | -15.56 | $24.97 | 11700 |
| 2023-11-27 | -9.43 | $25.01 | 7700 |
| 2023-11-24 | -0.78 | $25.10 | 10400 |
| 2023-11-22 | -1.71 | $24.97 | 3300 |
| 2023-11-21 | -5.36 | $24.88 | 5500 |
| 2023-11-20 | -3.57 | $24.90 | 19112 |
| 2023-11-17 | 0.00 | $24.94 | 15620 |
| 2023-11-16 | -15.24 | $24.71 | 10042 |
| 2023-11-15 | -16.19 | $24.70 | 5321 |
| 2023-11-14 | -2.86 | $24.84 | 6219 |
| 2023-11-13 | -4.44 | $24.68 | 12900 |
| 2023-11-10 | -18.89 | $24.55 | 20018 |
| 2023-11-09 | -28.89 | $24.46 | 5523 |
| 2023-11-08 | -36.26 | $24.40 | 15243 |
| 2023-11-07 | -29.35 | $24.47 | 12017 |
| 2023-11-06 | -15.22 | $24.60 | 6716 |
| 2023-11-03 | -6.52 | $24.68 | 2614 |
| 2023-11-02 | -10.87 | $24.64 | 11709 |
| 2023-11-01 | -29.35 | $24.47 | 5500 |
| 2023-10-31 | -45.65 | $24.32 | 2400 |
| 2023-10-30 | -71.74 | $24.08 | 8934 |
| 2023-10-27 | -97.83 | $23.84 | 2720 |
| 2023-10-26 | -86.46 | $24.01 | 4231 |
| 2023-10-25 | -79.17 | $24.08 | 12047 |
| 2023-10-24 | -76.04 | $24.11 | 4306 |
| 2023-10-23 | -94.79 | $23.93 | 1200 |
| 2023-10-20 | -95.51 | $23.99 | 739 |
| 2023-10-19 | -80.99 | $24.18 | 1521 |
| 2023-10-18 | -66.94 | $24.36 | 3900 |
| 2023-10-17 | -60.39 | $24.56 | 4709 |
| 2023-10-16 | -59.09 | $24.58 | 6200 |
| 2023-10-13 | -64.29 | $24.50 | 3800 |
| 2023-10-12 | -54.55 | $24.65 | 3215 |
| 2023-10-11 | -49.35 | $24.73 | 1400 |
| 2023-10-10 | -54.55 | $24.65 | 800 |
| 2023-10-09 | -71.43 | $24.39 | 32100 |
| 2023-10-06 | -70.78 | $24.40 | 1400 |
| 2023-10-05 | -82.47 | $24.22 | 5207 |
| 2023-10-04 | -94.81 | $24.03 | 1404 |
| 2023-10-03 | -98.60 | $24.08 | 400 |
| 2023-10-02 | -94.26 | $24.34 | 16202 |
| 2023-09-29 | -92.93 | $24.57 | 9325 |
| 2023-09-28 | -82.83 | $24.67 | 1634 |
| 2023-09-27 | -91.92 | $24.58 | 6500 |
| 2023-09-26 | -97.67 | $24.65 | 23201 |
| 2023-09-25 | -85.90 | $24.82 | 1800 |
| 2023-09-22 | -39.62 | $25.07 | 600 |
| 2023-09-21 | -40.74 | $25.05 | 8300 |
| 2023-09-20 | -14.81 | $25.33 | 3116 |
| 2023-09-19 | -0.96 | $25.40 | 1838 |
| 2023-09-18 | -10.68 | $25.29 | 7005 |
| 2023-09-15 | -6.80 | $25.33 | 2642 |
| 2023-09-14 | 0.00 | $25.39 | 1548 |
| 2023-09-13 | -12.50 | $25.07 | 2645 |
| 2023-09-12 | -5.00 | $25.13 | 24036 |
| 2023-09-11 | 0.00 | $25.13 | 400 |
| 2023-09-08 | -14.29 | $24.97 | 1200 |
| 2023-09-07 | -33.71 | $24.96 | 4400 |
| 2023-09-06 | -44.94 | $24.86 | 2016 |
| 2023-09-05 | -42.70 | $24.88 | 7300 |
| 2023-09-01 | -25.84 | $25.03 | 1725 |
| 2023-08-31 | -34.83 | $24.95 | 1039 |
| 2023-08-30 | -29.21 | $25.00 | 414 |
| 2023-08-29 | -29.21 | $25.00 | 6321 |
| 2023-08-28 | -52.81 | $24.79 | 3247 |
| 2023-08-25 | -81.08 | $24.58 | 7500 |
| 2023-08-24 | -96.43 | $24.41 | 2123 |
| 2023-08-23 | -81.58 | $24.58 | 400 |
| 2023-08-22 | -100.00 | $24.37 | 2200 |
| 2023-08-21 | -92.11 | $24.46 | 3747 |
| 2023-08-18 | -99.12 | $24.38 | 622 |
| 2023-08-17 | -100.00 | $24.41 | 3544 |
| 2023-08-16 | -100.00 | $24.53 | 1724 |
| 2023-08-15 | -96.59 | $24.66 | 3113 |
| 2023-08-14 | -69.32 | $24.90 | 1000 |
| 2023-08-11 | -60.23 | $24.98 | 2140 |
| 2023-08-10 | -45.45 | $25.11 | 1029 |
| 2023-08-09 | -60.23 | $24.98 | 1600 |
| 2023-08-08 | -63.64 | $24.95 | 1800 |
| 2023-08-07 | -53.40 | $24.96 | 1900 |
| 2023-08-04 | -71.15 | $24.77 | 911 |
| 2023-08-03 | -75.00 | $24.73 | 10500 |
| 2023-08-02 | -62.50 | $24.86 | 1726 |
| 2023-08-01 | -29.81 | $25.20 | 832 |
| 2023-07-31 | -5.77 | $25.45 | 3624 |
| 2023-07-28 | -5.77 | $25.45 | 8500 |
| 2023-07-27 | -19.23 | $25.31 | 6214 |
| 2023-07-26 | -5.62 | $25.31 | 7600 |
| 2023-07-25 | -3.61 | $25.27 | 7230 |
| 2023-07-24 | -2.44 | $25.27 | 15127 |
| 2023-07-21 | -5.88 | $25.27 | 1710 |
| 2023-07-20 | -40.18 | $25.14 | 1814 |
| 2023-07-19 | -55.12 | $25.04 | 1528 |
| 2023-07-18 | -62.99 | $24.94 | 9513 |
| 2023-07-17 | -75.35 | $24.82 | 1435 |
| 2023-07-14 | -74.65 | $24.83 | 700 |
| 2023-07-13 | -71.13 | $24.88 | 6016 |
| 2023-07-12 | -82.39 | $24.72 | 8000 |
| 2023-07-11 | -90.85 | $24.60 | 945 |
| 2023-07-10 | -99.30 | $24.48 | 1000 |
| 2023-07-07 | -96.48 | $24.52 | 1708 |
| 2023-07-06 | -97.78 | $24.57 | 1903 |
| 2023-07-05 | -89.81 | $24.92 | 2135 |
| 2023-07-03 | -68.52 | $25.15 | 2200 |
| 2023-06-30 | -70.37 | $25.13 | 4440 |
| 2023-06-29 | -88.89 | $24.93 | 5729 |
| 2023-06-28 | -70.63 | $25.00 | 7126 |
| 2023-06-27 | -69.05 | $25.02 | 4900 |
| 2023-06-26 | -83.33 | $24.84 | 3400 |
| 2023-06-23 | -47.62 | $25.29 | 1627 |
| 2023-06-22 | -23.81 | $25.59 | 3300 |
| 2023-06-21 | -13.49 | $25.72 | 3911 |
| 2023-06-20 | -23.02 | $25.60 | 1347 |
| 2023-06-16 | -5.56 | $25.82 | 4400 |
| 2023-06-15 | -0.89 | $25.74 | 2100 |
| 2023-06-14 | -19.63 | $25.49 | 2144 |
| 2023-06-13 | -24.55 | $25.46 | 1100 |
| 2023-06-12 | -40.52 | $25.32 | 1000 |
| 2023-06-09 | -44.83 | $25.27 | 2813 |
| 2023-06-08 | -41.38 | $25.31 | 400 |
| 2023-06-07 | -60.34 | $25.09 | 1904 |
| 2023-06-06 | -45.90 | $25.29 | 4931 |
| 2023-06-05 | -58.20 | $25.14 | 4888 |
| 2023-06-02 | -49.19 | $25.26 | 6300 |
| 2023-06-01 | -67.74 | $25.03 | 2105 |
| 2023-05-31 | -91.13 | $24.74 | 10100 |
| 2023-05-30 | -93.00 | $24.94 | 4924 |
| 2023-05-26 | -81.82 | $25.21 | 4600 |
| 2023-05-25 | -90.91 | $25.13 | 8200 |
| 2023-05-24 | -100.00 | $25.29 | 2000 |
| 2023-05-23 | -97.96 | $25.45 | 2014 |
| 2023-05-22 | -59.18 | $25.64 | 842 |
| 2023-05-19 | -67.35 | $25.60 | 522 |
| 2023-05-18 | -79.59 | $25.54 | 3810 |
| 2023-05-17 | -71.05 | $25.66 | 9228 |
| 2023-05-16 | -84.21 | $25.61 | 6900 |
| 2023-05-15 | -36.84 | $25.79 | 3000 |
| 2023-05-12 | -81.58 | $25.62 | 9400 |
| 2023-05-11 | -73.68 | $25.65 | 2846 |
| 2023-05-10 | -57.89 | $25.71 | 2506 |
| 2023-05-09 | -26.32 | $25.83 | 2000 |
| 2023-05-08 | -20.83 | $25.83 | 6544 |
| 2023-05-05 | -15.79 | $25.84 | 845 |
| 2023-05-04 | -66.67 | $25.55 | 2100 |
| 2023-05-03 | -47.06 | $25.61 | 232 |
| 2023-05-02 | -47.95 | $25.58 | 900 |
| 2023-05-01 | -3.49 | $25.90 | 3200 |
| 2023-04-28 | 0.00 | $25.91 | 800 |
| 2023-04-27 | 0.00 | $25.89 | 620 |
| 2023-04-26 | -14.04 | $25.70 | 807 |
| 2023-04-25 | -15.33 | $25.65 | 2116 |
| 2023-04-24 | -0.68 | $25.85 | 1331 |
| 2023-04-21 | 0.00 | $25.85 | 1231 |
| 2023-04-20 | -1.38 | $25.75 | 4100 |
| 2023-04-19 | -2.08 | $25.73 | 8014 |
| 2023-04-18 | 0.00 | $25.76 | 9716 |
| 2023-04-17 | -4.00 | $25.70 | 2437 |
| 2023-04-14 | -8.52 | $25.61 | 2800 |
| 2023-04-13 | -1.11 | $25.74 | 4800 |
| 2023-04-12 | -6.86 | $25.56 | 17500 |
| 2023-04-11 | -3.11 | $25.49 | 4600 |
| 2023-04-10 | -2.55 | $25.46 | 4719 |
| 2023-04-06 | -1.91 | $25.47 | 2935 |
| 2023-04-05 | -1.47 | $25.27 | 2141 |
| 2023-04-04 | -3.68 | $25.24 | 3600 |
| 2023-04-03 | 0.00 | $25.22 | 1700 |
| 2023-03-31 | -5.08 | $25.05 | 6800 |
| 2023-03-30 | -1.96 | $24.93 | 2400 |
| 2023-03-29 | -17.65 | $24.77 | 6647 |
| 2023-03-28 | -41.18 | $24.53 | 735 |
| 2023-03-27 | -45.10 | $24.49 | 3117 |
| 2023-03-24 | -49.02 | $24.45 | 3400 |
| 2023-03-23 | -47.06 | $24.47 | 124 |
| 2023-03-22 | -47.06 | $24.47 | 1917 |
| 2023-03-21 | -36.27 | $24.58 | 1421 |
| 2023-03-20 | -63.73 | $24.30 | 2100 |
| 2023-03-17 | -92.16 | $24.01 | 1142 |
| 2023-03-16 | -64.71 | $24.29 | 3324 |
| 2023-03-15 | -90.20 | $24.03 | 1114 |
| 2023-03-14 | -71.83 | $24.44 | 6800 |
| 2023-03-13 | -100.00 | $24.24 | 10028 |
| 2023-03-10 | -91.11 | $24.54 | 9100 |
| 2023-03-09 | -58.14 | $24.70 | 9100 |
| 2023-03-08 | -32.56 | $24.81 | 3530 |
| 2023-03-07 | -49.09 | $24.68 | 535 |
| 2023-03-06 | -81.18 | $24.88 | 647 |
| 2023-03-03 | -78.43 | $24.95 | 2000 |
| 2023-03-02 | -85.10 | $24.78 | 4004 |
| 2023-03-01 | -89.41 | $24.67 | 2900 |
| 2023-02-28 | -92.55 | $24.59 | 1904 |
| 2023-02-27 | -84.31 | $24.80 | 2610 |
| 2023-02-24 | -92.16 | $24.60 | 1024 |
| 2023-02-23 | -85.49 | $24.77 | 3600 |
| 2023-02-22 | -88.24 | $24.70 | 2200 |
| 2023-02-21 | -86.67 | $24.74 | 5500 |
| 2023-02-17 | -82.75 | $24.84 | 2500 |
| 2023-02-16 | -89.80 | $24.66 | 5307 |
| 2023-02-15 | -86.27 | $24.75 | 1221 |
| 2023-02-14 | -81.96 | $24.86 | 5106 |
| 2023-02-13 | -85.10 | $24.78 | 300 |
| 2023-02-10 | -91.37 | $24.62 | 438 |
| 2023-02-09 | -92.94 | $24.58 | 6434 |
| 2023-02-08 | -89.55 | $24.55 | 2000 |
| 2023-02-07 | -84.06 | $24.63 | 4900 |
| 2023-02-06 | -86.74 | $24.53 | 7738 |
| 2023-02-03 | -30.26 | $24.65 | 9600 |
| 2023-02-02 | -15.46 | $24.73 | 1200 |
| 2023-02-01 | -1.03 | $24.87 | 4900 |
| 2023-01-31 | -6.19 | $24.82 | 3600 |
| 2023-01-30 | -11.82 | $24.75 | 5224 |
| 2023-01-27 | -10.00 | $24.77 | 12512 |
| 2023-01-26 | -4.55 | $24.83 | 14946 |
| 2023-01-25 | -10.91 | $24.76 | 100000 |
| 2023-01-24 | -4.35 | $24.80 | 1600 |
| 2023-01-23 | -1.74 | $24.83 | 2400 |
| 2023-01-20 | -1.79 | $24.80 | 10649 |
| 2023-01-19 | -11.76 | $24.60 | 10300 |
| 2023-01-18 | -19.61 | $24.52 | 4200 |
| 2023-01-17 | -8.00 | $24.62 | 33400 |
| 2023-01-13 | -2.22 | $24.58 | 1900 |
| 2023-01-12 | -3.33 | $24.57 | 10100 |
| 2023-01-11 | -13.16 | $24.36 | 9042 |
| 2023-01-10 | -26.32 | $24.26 | 2700 |
| 2023-01-09 | -39.47 | $24.16 | 3316 |
| 2023-01-06 | -27.63 | $24.25 | 3200 |
| 2023-01-05 | -67.11 | $23.95 | 3200 |
| 2023-01-04 | -53.95 | $24.05 | 4006 |
| 2023-01-03 | -64.47 | $23.97 | 8815 |
| 2022-12-30 | -89.47 | $23.78 | 3221 |
| 2022-12-29 | -57.89 | $24.02 | 5914 |
| 2022-12-28 | -84.21 | $23.82 | 7210 |
| 2022-12-27 | -60.53 | $24.00 | 4501 |
| 2022-12-23 | -59.21 | $24.01 | 33900 |
| 2022-12-22 | -50.75 | $24.12 | 98626 |
| 2022-12-21 | -40.30 | $24.19 | 8007 |
| 2022-12-20 | -76.12 | $23.95 | 2500 |
| 2022-12-19 | -75.34 | $23.91 | 9610 |
| 2022-12-16 | -62.50 | $23.96 | 11400 |
| 2022-12-15 | -45.00 | $24.01 | 6200 |
| 2022-12-14 | -22.00 | $24.24 | 9726 |
| 2022-12-13 | -18.00 | $24.28 | 12416 |
| 2022-12-12 | -28.57 | $24.16 | 19410 |
| 2022-12-09 | -31.63 | $24.13 | 26925 |
| 2022-12-08 | -30.61 | $24.14 | 3400 |
| 2022-12-07 | -25.18 | $24.09 | 4700 |
| 2022-12-06 | -20.14 | $24.16 | 3549 |
| 2022-12-05 | -27.34 | $24.06 | 6611 |
| 2022-12-02 | -11.64 | $24.27 | 1042 |
| 2022-12-01 | -4.26 | $24.36 | 1943 |
| 2022-11-30 | -0.53 | $24.43 | 5900 |
| 2022-11-29 | -5.71 | $24.21 | 200 |
| 2022-11-28 | -11.43 | $24.11 | 307 |
| 2022-11-25 | -1.71 | $24.28 | 3401 |
| 2022-11-23 | -1.88 | $24.13 | 12900 |
| 2022-11-22 | 0.00 | $24.07 | 3300 |
| 2022-11-21 | 0.00 | $23.75 | 600 |
| 2022-11-18 | -2.84 | $23.71 | 2100 |
| 2022-11-17 | -6.06 | $23.65 | 2400 |
| 2022-11-16 | -10.30 | $23.58 | 1900 |
| 2022-11-15 | -10.91 | $23.57 | 9900 |
| 2022-11-14 | -12.58 | $23.49 | 711 |
| 2022-11-11 | -3.77 | $23.63 | 4800 |
| 2022-11-10 | 0.00 | $23.69 | 6400 |
| 2022-11-09 | -14.97 | $23.08 | 4900 |
| 2022-11-08 | -5.39 | $23.24 | 9600 |
| 2022-11-07 | -4.67 | $23.09 | 7642 |
| 2022-11-04 | -0.67 | $23.14 | 8500 |
| 2022-11-03 | -30.87 | $22.69 | 5500 |
| 2022-11-02 | -27.52 | $22.74 | 1900 |
| 2022-11-01 | -14.77 | $22.93 | 40600 |
| 2022-10-31 | -7.38 | $22.79 | 15200 |
| 2022-10-28 | 0.00 | $22.88 | 9100 |
| 2022-10-27 | -11.43 | $22.59 | 27041 |
| 2022-10-26 | -1.82 | $22.67 | 7800 |
| 2022-10-25 | 0.00 | $22.60 | 6900 |
| 2022-10-24 | -16.33 | $22.41 | 5900 |
| 2022-10-21 | -16.33 | $22.41 | 3607 |
| 2022-10-20 | -37.76 | $22.20 | 20000 |
| 2022-10-19 | -52.89 | $22.16 | 16200 |
| 2022-10-18 | -44.63 | $22.26 | 8700 |
| 2022-10-17 | -51.56 | $22.21 | 2200 |
| 2022-10-14 | -81.13 | $21.89 | 2000 |
| 2022-10-13 | -66.04 | $22.13 | 3200 |
| 2022-10-12 | -83.13 | $21.86 | 6100 |
| 2022-10-11 | -77.84 | $21.98 | 15300 |
| 2022-10-10 | -76.96 | $22.03 | 1400 |
| 2022-10-07 | -79.07 | $22.04 | 3629 |
| 2022-10-06 | -73.02 | $22.17 | 400 |
| 2022-10-05 | -63.26 | $22.38 | 600 |
| 2022-10-04 | -54.88 | $22.56 | 1819 |
| 2022-10-03 | -78.14 | $22.06 | 3723 |
| 2022-09-30 | -94.88 | $21.70 | 13400 |
| 2022-09-29 | -88.84 | $21.83 | 3719 |
| 2022-09-28 | -85.85 | $21.98 | 5231 |
| 2022-09-27 | -96.10 | $21.77 | 10211 |
| 2022-09-26 | -94.09 | $21.83 | 16400 |
| 2022-09-23 | -93.87 | $22.25 | 3234 |
| 2022-09-22 | -92.25 | $22.75 | 300 |
| 2022-09-21 | -95.07 | $22.71 | 537 |
| 2022-09-20 | -100.00 | $22.87 | 124 |
| 2022-09-19 | -76.72 | $23.17 | 2236 |
| 2022-09-16 | -82.20 | $23.11 | 2933 |
| 2022-09-15 | -77.69 | $23.19 | 300 |
| 2022-09-14 | -69.23 | $23.30 | 2100 |
| 2022-09-13 | -73.33 | $23.26 | 500 |
| 2022-09-12 | -41.48 | $23.69 | 3100 |
| 2022-09-09 | -51.11 | $23.56 | 2800 |
| 2022-09-08 | -77.04 | $23.21 | 2000 |
| 2022-09-07 | -87.60 | $23.19 | 1744 |
| 2022-09-06 | -94.21 | $23.11 | 1946 |
| 2022-09-02 | -98.35 | $23.06 | 2400 |
| 2022-09-01 | -89.57 | $23.22 | 1247 |
| 2022-08-31 | -100.00 | $23.32 | 325 |
| 2022-08-30 | -93.98 | $23.47 | 2234 |
| 2022-08-29 | -100.00 | $23.65 | 500 |
| 2022-08-26 | -100.00 | $23.67 | 1001 |
| 2022-08-25 | -38.00 | $24.06 | 1049 |
| 2022-08-24 | -70.00 | $23.90 | 12904 |
| 2022-08-23 | -78.00 | $23.86 | 3504 |
| 2022-08-22 | -50.88 | $23.96 | 1042 |
| 2022-08-19 | -29.82 | $24.08 | 700 |
| 2022-08-18 | -7.25 | $24.20 | 200 |
| 2022-08-17 | -10.00 | $24.18 | 200 |
| 2022-08-16 | 0.00 | $24.25 | 7303 |
| 2022-08-15 | -7.35 | $24.18 | 900 |
| 2022-08-12 | 0.00 | $24.23 | 400 |
| 2022-08-11 | -7.22 | $24.11 | 721 |
| 2022-08-10 | -0.83 | $24.15 | 1500 |
| 2022-08-09 | -22.41 | $23.86 | 1338 |
| 2022-08-08 | -25.00 | $23.83 | 5437 |
| 2022-08-05 | -24.14 | $23.84 | 2838 |
| 2022-08-04 | -24.14 | $23.84 | 9000 |
| 2022-08-03 | -16.38 | $23.93 | 1700 |
| 2022-08-02 | -17.24 | $23.92 | 300 |
| 2022-08-01 | -6.90 | $24.04 | 1423 |
| 2022-07-29 | 0.00 | $24.10 | 4005 |
| 2022-07-28 | 0.00 | $24.01 | 500 |
| 2022-07-27 | 0.00 | $23.94 | 4700 |
| 2022-07-26 | -20.65 | $23.69 | 200 |
| 2022-07-25 | -8.70 | $23.80 | 1026 |
| 2022-07-22 | -30.43 | $23.60 | 2427 |
| 2022-07-21 | -22.83 | $23.67 | 3619 |
| 2022-07-20 | -32.61 | $23.58 | 818 |
| 2022-07-19 | -19.57 | $23.70 | 1300 |
| 2022-07-18 | -55.43 | $23.37 | 900 |
| 2022-07-15 | -60.87 | $23.32 | 600 |
| 2022-07-14 | -82.86 | $23.14 | 1913 |
| 2022-07-13 | -69.32 | $23.40 | 1500 |
| 2022-07-12 | -64.77 | $23.44 | 723 |
| 2022-07-11 | -75.00 | $23.41 | 3739 |
| 2022-07-08 | -72.55 | $23.55 | 4021 |
| 2022-07-07 | -78.24 | $23.50 | 2730 |
| 2022-07-06 | -93.00 | $23.27 | 7000 |
| 2022-07-05 | -91.00 | $23.31 | 3400 |
| 2022-07-01 | -83.96 | $23.56 | 10900 |
| 2022-06-30 | -87.11 | $23.51 | 1845 |
| 2022-06-29 | -86.81 | $23.62 | 930 |
| 2022-06-28 | -86.26 | $23.63 | 4900 |
| 2022-06-27 | -93.30 | $23.51 | 1505 |
| 2022-06-24 | -90.21 | $23.57 | 801 |
| 2022-06-23 | -92.27 | $23.53 | 1400 |
| 2022-06-22 | -92.27 | $23.53 | 1300 |
| 2022-06-21 | -85.57 | $23.66 | 6900 |
| 2022-06-17 | -98.97 | $23.40 | 3200 |
| 2022-06-16 | -100.00 | $23.50 | 400 |
| 2022-06-15 | -82.74 | $23.93 | 7000 |
| 2022-06-14 | -93.45 | $23.75 | 423 |
| 2022-06-13 | -97.33 | $23.86 | 2228 |
| 2022-06-10 | -96.46 | $24.23 | 901 |
| 2022-06-09 | -55.17 | $24.52 | 542 |
| 2022-06-08 | -34.48 | $24.82 | 500 |
| 2022-06-07 | -13.10 | $25.13 | 212 |
| 2022-06-06 | -15.17 | $25.10 | 3100 |
| 2022-06-03 | -22.07 | $25.00 | 1900 |
| 2022-06-02 | -8.28 | $25.20 | 2516 |
| 2022-06-01 | -26.21 | $24.94 | 4000 |
| 2022-05-31 | -17.93 | $25.06 | 1100 |
| 2022-05-27 | 0.00 | $25.32 | 600 |
| 2022-05-26 | -0.76 | $25.18 | 1900 |
| 2022-05-25 | -4.00 | $25.07 | 1602 |
| 2022-05-24 | -11.20 | $24.98 | 2200 |
| 2022-05-23 | -8.00 | $25.02 | 745 |
| 2022-05-20 | -29.60 | $24.75 | 1013 |
| 2022-05-19 | -51.20 | $24.48 | 20140 |
| 2022-05-18 | -67.38 | $24.33 | 2300 |
| 2022-05-17 | -43.48 | $24.78 | 400 |
| 2022-05-16 | -60.87 | $24.50 | 1346 |
| 2022-05-13 | -66.46 | $24.41 | 1334 |
| 2022-05-12 | -96.27 | $23.93 | 1313 |
| 2022-05-11 | -100.00 | $23.93 | 500 |
| 2022-05-10 | -92.67 | $24.09 | 1903 |
| 2022-05-09 | -98.67 | $24.00 | 3500 |
| 2022-05-06 | -100.00 | $24.47 | 119 |
| 2022-05-05 | -93.81 | $24.57 | 1100 |
| 2022-05-04 | -37.11 | $25.12 | 225 |
| 2022-05-03 | -64.95 | $24.85 | 1600 |
| 2022-05-02 | -79.59 | $24.71 | 3300 |
| 2022-04-29 | -81.44 | $24.70 | 2400 |
| 2022-04-28 | -49.48 | $25.01 | 2744 |
| 2022-04-27 | -90.57 | $24.62 | 2522 |
| 2022-04-26 | -100.00 | $24.52 | 7446 |
| 2022-04-25 | -73.17 | $24.98 | 1828 |
| 2022-04-22 | -100.00 | $24.92 | 400 |
| 2022-04-21 | -74.00 | $25.21 | 939 |
| 2022-04-20 | -32.00 | $25.42 | 1244 |
| 2022-04-19 | -36.00 | $25.40 | 2009 |
| 2022-04-18 | -60.00 | $25.28 | 1407 |
| 2022-04-14 | -54.00 | $25.31 | 126 |
| 2022-04-13 | -33.33 | $25.36 | 224 |
| 2022-04-12 | -53.57 | $25.13 | 1000 |
| 2022-04-11 | -28.46 | $25.21 | 832 |
| 2022-04-08 | -16.90 | $25.34 | 120 |
| 2022-04-07 | -13.04 | $25.37 | 249 |
| 2022-04-06 | -21.74 | $25.23 | 816 |
| 2022-04-05 | -16.15 | $25.32 | 136 |
| 2022-04-04 | -4.19 | $25.49 | 600 |
| 2022-04-01 | -8.37 | $25.40 | 1520 |
| 2022-03-31 | -19.53 | $25.16 | 900 |
| 2022-03-30 | -5.12 | $25.47 | 3800 |
| 2022-03-29 | 0.00 | $25.56 | 7540 |
| 2022-03-28 | -1.52 | $25.37 | 1613 |
| 2022-03-25 | -3.55 | $25.33 | 3100 |
| 2022-03-24 | -5.58 | $25.29 | 3600 |
| 2022-03-23 | -12.18 | $25.16 | 4734 |
| 2022-03-22 | 0.00 | $25.40 | 1307 |
| 2022-03-21 | -5.24 | $25.24 | 421 |
| 2022-03-18 | 0.00 | $25.34 | 4600 |
| 2022-03-17 | -18.97 | $25.01 | 404 |
| 2022-03-16 | -35.65 | $24.91 | 1900 |
| 2022-03-15 | -54.27 | $24.50 | 3918 |
| 2022-03-14 | -66.67 | $24.21 | 1600 |
| 2022-03-11 | -76.92 | $23.97 | 16709 |
| 2022-03-10 | -72.22 | $24.08 | 1201 |
| 2022-03-09 | -69.35 | $24.19 | 2800 |
| 2022-03-08 | -95.97 | $23.53 | 3900 |
| 2022-03-07 | -93.28 | $23.69 | 4500 |
| 2022-03-04 | -93.09 | $24.16 | 3500 |
| 2022-03-03 | -92.52 | $24.55 | 8100 |
| 2022-03-02 | -70.75 | $24.87 | 3800 |
| 2022-03-01 | -74.83 | $24.81 | 3548 |
| 2022-02-28 | -63.27 | $24.98 | 449 |
| 2022-02-25 | -45.58 | $25.24 | 1534 |
| 2022-02-24 | -73.47 | $24.83 | 1400 |
| 2022-02-23 | -100.00 | $24.94 | 4314 |
| 2022-02-22 | -89.13 | $25.09 | 1449 |
| 2022-02-18 | -64.13 | $25.32 | 238 |
| 2022-02-17 | -57.61 | $25.38 | 200 |
| 2022-02-16 | -39.84 | $25.73 | 335 |
| 2022-02-15 | -36.59 | $25.77 | 1300 |
| 2022-02-14 | -66.67 | $25.40 | 500 |
| 2022-02-11 | -72.06 | $25.37 | 1114 |
| 2022-02-10 | -57.24 | $25.64 | 3033 |
| 2022-02-09 | -44.91 | $25.91 | 1400 |
| 2022-02-08 | -61.68 | $25.63 | 800 |
| 2022-02-07 | -67.07 | $25.54 | 1300 |
| 2022-02-04 | -66.47 | $25.55 | 2200 |
| 2022-02-03 | -70.66 | $25.48 | 1300 |
| 2022-02-02 | -55.17 | $25.77 | 600 |
| 2022-02-01 | -62.64 | $25.64 | 5200 |
| 2022-01-31 | -63.22 | $25.63 | 6500 |
| 2022-01-28 | -77.01 | $25.39 | 314 |
| 2022-01-27 | -81.61 | $25.31 | 2917 |
| 2022-01-26 | -83.91 | $25.27 | 1400 |
| 2022-01-25 | -82.76 | $25.29 | 109439 |
| 2022-01-24 | -79.33 | $25.54 | 4300 |
| 2022-01-21 | -100.00 | $25.66 | 1200 |
| 2022-01-20 | -100.00 | $25.91 | 1703 |
| 2022-01-19 | -100.00 | $26.08 | 2000 |
| 2022-01-18 | -100.00 | $26.08 | 600 |
| 2022-01-14 | -63.49 | $26.33 | 2023 |
| 2022-01-13 | -69.84 | $26.29 | 1600 |
| 2022-01-12 | -23.81 | $26.58 | 6300 |
| 2022-01-11 | -34.92 | $26.51 | 2500 |
| 2022-01-10 | -71.43 | $26.28 | 3200 |
| 2022-01-07 | -39.29 | $26.51 | 2300 |
| 2022-01-06 | -62.50 | $26.38 | 6600 |
| 2022-01-05 | -39.29 | $26.51 | 6134 |
| 2022-01-04 | -8.93 | $26.68 | 3106 |
| 2022-01-03 | -8.00 | $26.67 | 1000 |
| 2021-12-31 | -16.83 | $26.56 | 600 |
| 2021-12-30 | -12.87 | $26.60 | 800 |
| 2021-12-29 | -0.83 | $26.72 | 3700 |
| 2021-12-28 | -3.31 | $26.69 | 5000 |
| 2021-12-27 | -6.03 | $26.61 | 900 |
| 2021-12-23 | 0.00 | $26.68 | 216 |
| 2021-12-22 | 0.00 | $26.64 | 900 |
| 2021-12-21 | -9.26 | $26.50 | 3643 |
| 2021-12-20 | -33.61 | $26.33 | 7030 |
| 2021-12-17 | -35.25 | $26.31 | 1200 |
| 2021-12-16 | -20.49 | $26.49 | 600 |
| 2021-12-15 | -11.48 | $26.60 | 607 |
| 2021-12-14 | -39.34 | $26.26 | 4900 |
| 2021-12-13 | -35.48 | $26.32 | 1845 |
| 2021-12-10 | -24.19 | $26.46 | 833 |
| 2021-12-09 | -29.84 | $26.39 | 902 |
| 2021-12-08 | -28.23 | $26.41 | 823 |
| 2021-12-07 | -27.42 | $26.42 | 6700 |
| 2021-12-06 | -58.87 | $26.03 | 400 |
| 2021-12-03 | -75.00 | $25.83 | 1100 |
| 2021-12-02 | -79.03 | $25.78 | 1114 |
| 2021-12-01 | -100.00 | $25.52 | 1000 |
| 2021-11-30 | -95.41 | $25.72 | 2830 |
| 2021-11-29 | -80.23 | $26.07 | 500 |
| 2021-11-26 | -100.00 | $25.90 | 400 |
| 2021-11-24 | -58.62 | $26.42 | 1206 |
| 2021-11-23 | -37.93 | $26.54 | 300 |
| 2021-11-22 | -29.31 | $26.59 | 1400 |
| 2021-11-19 | -27.59 | $26.60 | 4000 |
| 2021-11-18 | -20.69 | $26.64 | 600 |
| 2021-11-17 | -22.03 | $26.63 | 3700 |
| 2021-11-16 | -15.25 | $26.67 | 4000 |
| 2021-11-15 | -8.47 | $26.71 | 4101 |
| 2021-11-12 | -5.71 | $26.72 | 9800 |
| 2021-11-11 | -15.71 | $26.65 | 2000 |
| 2021-11-10 | -39.44 | $26.48 | 604 |
| 2021-11-09 | -23.53 | $26.56 | 3018 |
| 2021-11-08 | -17.00 | $26.59 | 3100 |
| 2021-11-05 | -14.00 | $26.62 | 7839 |
| 2021-11-04 | 0.00 | $26.76 | 10200 |
| 2021-11-03 | 0.00 | $26.72 | 3809 |
| 2021-11-02 | -2.91 | $26.52 | 2504 |
| 2021-11-01 | 0.00 | $26.45 | 2202 |
| 2021-10-29 | -4.82 | $26.31 | 503 |
| 2021-10-28 | -1.20 | $26.34 | 2315 |
| 2021-10-27 | -16.87 | $26.21 | 6133 |
| 2021-10-26 | -4.82 | $26.31 | 1303 |
| 2021-10-25 | -4.82 | $26.31 | 2300 |
| 2021-10-22 | -16.67 | $26.32 | 1500 |
| 2021-10-21 | -40.35 | $26.20 | 2625 |
| 2021-10-20 | -50.00 | $26.27 | 311 |
| 2021-10-19 | -50.00 | $26.27 | 6200 |
| 2021-10-18 | -58.67 | $26.14 | 3100 |
| 2021-10-15 | -52.67 | $26.23 | 900 |
| 2021-10-14 | -61.33 | $26.10 | 1831 |
| 2021-10-13 | -73.96 | $25.96 | 3200 |
| 2021-10-12 | -82.84 | $25.81 | 4848 |
| 2021-10-11 | -85.80 | $25.76 | 2204 |
| 2021-10-08 | -82.25 | $25.82 | 1100 |
| 2021-10-07 | -79.88 | $25.86 | 3000 |
| 2021-10-06 | -86.39 | $25.75 | 1900 |
| 2021-10-05 | -84.15 | $25.83 | 700 |
| 2021-10-04 | -96.99 | $25.62 | 646 |
| 2021-10-01 | -86.84 | $25.91 | 1631 |
| 2021-09-30 | -100.00 | $25.87 | 1900 |
| 2021-09-29 | -89.23 | $26.07 | 2912 |
| 2021-09-28 | -96.92 | $25.97 | 3241 |
| 2021-09-27 | -87.36 | $26.47 | 3112 |
| 2021-09-24 | -67.82 | $26.64 | 2100 |
| 2021-09-23 | -25.29 | $27.01 | 4400 |
| 2021-09-22 | -47.13 | $26.82 | 4000 |
| 2021-09-21 | -49.43 | $26.80 | 1113 |
| 2021-09-20 | -83.91 | $26.50 | 2200 |
| 2021-09-17 | -58.70 | $26.96 | 5733 |
| 2021-09-16 | -3.70 | $27.21 | 5900 |
| 2021-09-15 | -18.52 | $27.13 | 3201 |
| 2021-09-14 | -40.74 | $27.01 | 6100 |
| 2021-09-13 | -27.78 | $27.08 | 637 |
| 2021-09-10 | -55.56 | $26.93 | 1700 |
| 2021-09-09 | -37.04 | $27.03 | 1508 |
| 2021-09-08 | -33.33 | $27.05 | 3911 |
| 2021-09-07 | 0.00 | $27.23 | 445 |
| 2021-09-03 | 0.00 | $27.18 | 200 |
| 2021-09-02 | -12.50 | $27.08 | 2806 |
| 2021-09-01 | -8.33 | $27.03 | 3600 |
| 2021-08-31 | -32.56 | $26.85 | 1000 |
| 2021-08-30 | -10.20 | $26.94 | 1546 |
| 2021-08-27 | -20.00 | $26.88 | 4623 |
| 2021-08-26 | -35.00 | $26.78 | 2600 |
| 2021-08-25 | -21.67 | $26.86 | 1413 |
| 2021-08-24 | -9.23 | $26.93 | 1500 |
| 2021-08-23 | -2.56 | $26.97 | 1134 |
| 2021-08-20 | -8.45 | $26.86 | 418 |
| 2021-08-19 | -28.17 | $26.72 | 1000 |
| 2021-08-18 | -18.31 | $26.79 | 4500 |
| 2021-08-17 | -14.08 | $26.82 | 1300 |
| 2021-08-16 | -3.53 | $26.89 | 830 |
| 2021-08-13 | -2.80 | $26.89 | 600 |
| 2021-08-12 | -0.93 | $26.91 | 4800 |
| 2021-08-11 | -0.97 | $26.87 | 2100 |
| 2021-08-10 | 0.00 | $26.74 | 3700 |
| 2021-08-09 | -1.22 | $26.66 | 2939 |
| 2021-08-06 | -9.76 | $26.59 | 900 |
| 2021-08-05 | -4.88 | $26.63 | 1038 |
| 2021-08-04 | -6.58 | $26.56 | 4600 |
| 2021-08-03 | 0.00 | $26.61 | 600 |
| 2021-08-02 | -16.90 | $26.44 | 500 |
| 2021-07-30 | -22.54 | $26.40 | 2307 |
| 2021-07-29 | -21.13 | $26.41 | 3138 |
| 2021-07-28 | -26.76 | $26.37 | 2100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.64
2026-07-24
Close Price
$33.78
Vol: 700Average Directional Index - Detailed Analysis
Minimum
7.54
Average
20.73
Maximum
68.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.64 | $33.78 | 700 |
| 2026-07-23 | 9.97 | $33.62 | 907 |
| 2026-07-22 | 10.17 | $33.97 | 529 |
| 2026-07-21 | 10.69 | $33.73 | 3600 |
| 2026-07-20 | 10.95 | $33.07 | 1031 |
| 2026-07-17 | 10.61 | $33.19 | 3148 |
| 2026-07-16 | 10.25 | $33.51 | 107 |
| 2026-07-15 | 10.39 | $33.88 | 200 |
| 2026-07-14 | 10.92 | $33.78 | 100 |
| 2026-07-13 | 11.38 | $33.50 | 1232 |
| 2026-07-10 | 11.74 | $33.81 | 1300 |
| 2026-07-09 | 12.21 | $33.56 | 500 |
| 2026-07-08 | 12.43 | $33.37 | 3309 |
| 2026-07-07 | 12.42 | $33.71 | 100 |
| 2026-07-06 | 12.77 | $34.24 | 2034 |
| 2026-07-02 | 13.15 | $33.74 | 2515 |
| 2026-07-01 | 13.82 | $33.72 | 1600 |
| 2026-06-30 | 14.30 | $33.95 | 100 |
| 2026-06-29 | 15.04 | $33.69 | 2700 |
| 2026-06-26 | 15.55 | $33.44 | 5045 |
| 2026-06-25 | 15.84 | $33.65 | 200 |
| 2026-06-24 | 16.42 | $33.94 | 127 |
| 2026-06-23 | 17.23 | $34.10 | 900 |
| 2026-06-22 | 17.88 | $34.83 | 2020 |
| 2026-06-18 | 17.61 | $34.97 | 2700 |
| 2026-06-17 | 17.09 | $34.85 | 14929 |
| 2026-06-16 | 16.55 | $34.79 | 7900 |
| 2026-06-15 | 16.34 | $34.57 | 800 |
| 2026-06-12 | 16.37 | $34.26 | 920 |
| 2026-06-11 | 16.81 | $33.99 | 3100 |
| 2026-06-10 | 17.64 | $33.00 | 200 |
| 2026-06-09 | 17.35 | $33.13 | 1600 |
| 2026-06-08 | 17.03 | $32.96 | 5500 |
| 2026-06-05 | 16.44 | $32.83 | 134 |
| 2026-06-04 | 15.82 | $33.33 | 3401 |
| 2026-06-03 | 15.63 | $33.05 | 4713 |
| 2026-06-02 | 14.98 | $33.28 | 400 |
| 2026-06-01 | 14.65 | $33.27 | 1346 |
| 2026-05-29 | 14.28 | $33.45 | 3100 |
| 2026-05-28 | 14.25 | $33.45 | 441 |
| 2026-05-27 | 14.25 | $33.69 | 600 |
| 2026-05-26 | 14.30 | $33.77 | 1028 |
| 2026-05-22 | 14.62 | $33.64 | 427 |
| 2026-05-21 | 14.79 | $33.94 | 207 |
| 2026-05-20 | 15.25 | $33.97 | 1400 |
| 2026-05-19 | 15.88 | $33.68 | 1400 |
| 2026-05-18 | 16.31 | $33.77 | 1000 |
| 2026-05-15 | 16.71 | $33.34 | 16910 |
| 2026-05-14 | 16.59 | $33.66 | 500 |
| 2026-05-13 | 16.84 | $33.78 | 2142 |
| 2026-05-12 | 17.08 | $33.78 | 1400 |
| 2026-05-11 | 17.39 | $33.70 | 548 |
| 2026-05-08 | 17.72 | $33.74 | 441 |
| 2026-05-07 | 17.91 | $33.67 | 100 |
| 2026-05-06 | 18.01 | $34.16 | 2800 |
| 2026-05-05 | 18.49 | $33.68 | 100 |
| 2026-05-04 | 18.32 | $33.37 | 200 |
| 2026-05-01 | 17.93 | $33.71 | 1000 |
| 2026-04-30 | 17.86 | $33.71 | 100 |
| 2026-04-29 | 17.69 | $33.39 | 900 |
| 2026-04-28 | 17.13 | $33.70 | 2600 |
| 2026-04-27 | 16.82 | $33.75 | 1205 |
| 2026-04-24 | 16.49 | $34.01 | 1600 |
| 2026-04-23 | 16.38 | $33.89 | 17304 |
| 2026-04-22 | 16.27 | $34.10 | 1300 |
| 2026-04-21 | 16.68 | $33.99 | 721 |
| 2026-04-20 | 17.11 | $34.55 | 800 |
| 2026-04-17 | 17.88 | $34.67 | 100 |
| 2026-04-16 | 18.45 | $34.40 | 1800 |
| 2026-04-15 | 19.37 | $34.46 | 400 |
| 2026-04-14 | 20.22 | $34.53 | 735 |
| 2026-04-13 | 21.11 | $34.55 | 1200 |
| 2026-04-10 | 22.04 | $34.43 | 6600 |
| 2026-04-09 | 23.16 | $34.57 | 736 |
| 2026-04-08 | 24.33 | $34.66 | 547 |
| 2026-04-07 | 25.31 | $34.07 | 901 |
| 2026-04-06 | 26.32 | $34.21 | 1000 |
| 2026-04-02 | 27.45 | $34.04 | 1307 |
| 2026-04-01 | 28.46 | $33.99 | 2700 |
| 2026-03-31 | 29.53 | $33.69 | 7137 |
| 2026-03-30 | 30.26 | $32.89 | 2831 |
| 2026-03-27 | 30.30 | $32.57 | 8237 |
| 2026-03-26 | 29.91 | $32.68 | 1700 |
| 2026-03-25 | 29.62 | $33.25 | 4300 |
| 2026-03-24 | 29.67 | $32.88 | 245 |
| 2026-03-23 | 29.22 | $32.90 | 13900 |
| 2026-03-20 | 28.76 | $32.58 | 3231 |
| 2026-03-19 | 28.07 | $33.41 | 2300 |
| 2026-03-18 | 27.67 | $33.47 | 5000 |
| 2026-03-17 | 27.55 | $33.98 | 1826 |
| 2026-03-16 | 27.83 | $33.82 | 1800 |
| 2026-03-13 | 27.69 | $33.27 | 2700 |
| 2026-03-12 | 27.29 | $33.48 | 1100 |
| 2026-03-11 | 27.00 | $33.82 | 900 |
| 2026-03-10 | 26.85 | $33.90 | 1609 |
| 2026-03-09 | 26.91 | $34.03 | 5814 |
| 2026-03-06 | 26.79 | $33.86 | 3925 |
| 2026-03-05 | 26.90 | $34.09 | 20031 |
| 2026-03-04 | 27.01 | $34.69 | 7029 |
| 2026-03-03 | 27.90 | $34.43 | 5434 |
| 2026-03-02 | 28.68 | $35.17 | 2024 |
| 2026-02-27 | 28.99 | $35.70 | 1500 |
| 2026-02-26 | 27.80 | $35.64 | 4300 |
| 2026-02-25 | 26.72 | $35.68 | 2100 |
| 2026-02-24 | 25.59 | $35.38 | 3700 |
| 2026-02-23 | 24.65 | $35.28 | 6800 |
| 2026-02-20 | 23.66 | $35.29 | 3900 |
| 2026-02-19 | 22.76 | $35.05 | 1820 |
| 2026-02-18 | 22.10 | $35.06 | 900 |
| 2026-02-17 | 21.18 | $35.20 | 2900 |
| 2026-02-13 | 20.21 | $35.10 | 3329 |
| 2026-02-12 | 19.27 | $35.05 | 1425 |
| 2026-02-11 | 18.07 | $35.10 | 900 |
| 2026-02-10 | 16.62 | $34.85 | 3943 |
| 2026-02-09 | 15.26 | $34.84 | 434 |
| 2026-02-06 | 13.92 | $34.61 | 2000 |
| 2026-02-05 | 12.75 | $34.02 | 5100 |
| 2026-02-04 | 11.99 | $34.25 | 1133 |
| 2026-02-03 | 10.61 | $33.95 | 1300 |
| 2026-02-02 | 9.77 | $33.85 | 5400 |
| 2026-01-30 | 9.02 | $33.63 | 3700 |
| 2026-01-29 | 8.41 | $33.74 | 17221 |
| 2026-01-28 | 7.79 | $33.42 | 601 |
| 2026-01-27 | 7.67 | $33.36 | 2109 |
| 2026-01-26 | 7.54 | $33.32 | 1600 |
| 2026-01-23 | 7.76 | $33.16 | 4400 |
| 2026-01-22 | 7.98 | $33.19 | 1619 |
| 2026-01-21 | 8.35 | $33.15 | 400 |
| 2026-01-20 | 8.51 | $32.85 | 647 |
| 2026-01-16 | 8.36 | $33.11 | 423 |
| 2026-01-15 | 8.70 | $33.12 | 1800 |
| 2026-01-14 | 9.07 | $33.16 | 1200 |
| 2026-01-13 | 9.53 | $33.05 | 3100 |
| 2026-01-12 | 9.82 | $33.32 | 1244 |
| 2026-01-09 | 10.05 | $33.24 | 513 |
| 2026-01-08 | 10.45 | $33.15 | 1200 |
| 2026-01-07 | 10.98 | $32.97 | 500 |
| 2026-01-06 | 11.17 | $33.03 | 1110 |
| 2026-01-05 | 11.49 | $32.98 | 1540 |
| 2026-01-02 | 11.43 | $32.84 | 934 |
| 2025-12-31 | 11.28 | $32.54 | 13222 |
| 2025-12-30 | 10.95 | $32.87 | 2738 |
| 2025-12-29 | 11.11 | $32.74 | 1800 |
| 2025-12-26 | 10.98 | $32.81 | 800 |
| 2025-12-24 | 11.05 | $32.90 | 600 |
| 2025-12-23 | 11.29 | $32.92 | 21029 |
| 2025-12-22 | 11.61 | $32.83 | 8800 |
| 2025-12-19 | 11.75 | $32.92 | 13014 |
| 2025-12-18 | 12.36 | $32.80 | 5500 |
| 2025-12-17 | 12.75 | $32.43 | 13539 |
| 2025-12-16 | 12.55 | $32.54 | 22600 |
| 2025-12-15 | 12.42 | $32.68 | 10740 |
| 2025-12-12 | 12.43 | $32.36 | 1100 |
| 2025-12-11 | 11.96 | $32.52 | 10000 |
| 2025-12-10 | 11.52 | $32.41 | 2000 |
| 2025-12-09 | 10.84 | $32.24 | 6200 |
| 2025-12-08 | 9.91 | $32.16 | 939 |
| 2025-12-05 | 9.80 | $32.24 | 7918 |
| 2025-12-04 | 9.80 | $32.30 | 5300 |
| 2025-12-03 | 9.92 | $32.37 | 3227 |
| 2025-12-02 | 10.12 | $32.44 | 2123 |
| 2025-12-01 | 10.51 | $32.38 | 2044 |
| 2025-11-28 | 10.91 | $32.57 | 23138 |
| 2025-11-26 | 11.46 | $32.62 | 29600 |
| 2025-11-25 | 12.04 | $32.39 | 1100 |
| 2025-11-24 | 12.13 | $32.10 | 2710 |
| 2025-11-21 | 11.71 | $32.11 | 2900 |
| 2025-11-20 | 11.27 | $31.52 | 1800 |
| 2025-11-19 | 10.40 | $31.88 | 200 |
| 2025-11-18 | 9.81 | $31.86 | 2736 |
| 2025-11-17 | 9.21 | $32.10 | 5500 |
| 2025-11-14 | 8.90 | $32.40 | 7046 |
| 2025-11-13 | 9.06 | $32.40 | 1906 |
| 2025-11-12 | 9.38 | $32.79 | 108 |
| 2025-11-11 | 9.27 | $32.62 | 200 |
| 2025-11-10 | 9.45 | $32.46 | 8400 |
| 2025-11-07 | 9.94 | $32.15 | 1004 |
| 2025-11-06 | 9.76 | $32.00 | 21700 |
| 2025-11-05 | 9.46 | $32.05 | 13136 |
| 2025-11-04 | 9.33 | $31.76 | 3800 |
| 2025-11-03 | 8.68 | $31.91 | 6433 |
| 2025-10-31 | 7.99 | $31.89 | 2606 |
| 2025-10-30 | 8.03 | $31.94 | 8213 |
| 2025-10-29 | 8.33 | $31.98 | 3413 |
| 2025-10-28 | 8.65 | $32.29 | 4200 |
| 2025-10-27 | 8.65 | $32.24 | 422 |
| 2025-10-24 | 8.31 | $32.18 | 4315 |
| 2025-10-23 | 8.05 | $32.18 | 5000 |
| 2025-10-22 | 7.78 | $31.94 | 2846 |
| 2025-10-21 | 7.78 | $31.97 | 1500 |
| 2025-10-20 | 7.97 | $32.14 | 1500 |
| 2025-10-17 | 8.01 | $32.03 | 400 |
| 2025-10-16 | 8.26 | $31.82 | 2210 |
| 2025-10-15 | 8.64 | $31.79 | 400 |
| 2025-10-14 | 8.76 | $31.81 | 1700 |
| 2025-10-13 | 8.89 | $31.54 | 600 |
| 2025-10-10 | 8.42 | $31.41 | 5200 |
| 2025-10-09 | 7.93 | $31.72 | 1700 |
| 2025-10-08 | 7.92 | $31.86 | 5018 |
| 2025-10-07 | 8.12 | $31.79 | 3000 |
| 2025-10-06 | 8.27 | $31.95 | 1800 |
| 2025-10-03 | 8.68 | $31.90 | 2119 |
| 2025-10-02 | 9.07 | $31.78 | 5900 |
| 2025-10-01 | 9.18 | $31.97 | 1100 |
| 2025-09-30 | 9.61 | $31.89 | 1724 |
| 2025-09-29 | 10.03 | $31.75 | 3637 |
| 2025-09-26 | 10.27 | $31.79 | 4700 |
| 2025-09-25 | 10.48 | $31.44 | 100 |
| 2025-09-24 | 9.95 | $31.87 | 6800 |
| 2025-09-23 | 10.07 | $31.84 | 837 |
| 2025-09-22 | 10.21 | $31.92 | 2700 |
| 2025-09-19 | 10.23 | $31.96 | 1212 |
| 2025-09-18 | 10.46 | $32.03 | 1603 |
| 2025-09-17 | 10.72 | $32.06 | 2000 |
| 2025-09-16 | 11.24 | $32.16 | 9234 |
| 2025-09-15 | 11.76 | $32.38 | 1233 |
| 2025-09-12 | 11.85 | $32.35 | 1221 |
| 2025-09-11 | 11.99 | $32.46 | 800 |
| 2025-09-10 | 12.01 | $32.18 | 742 |
| 2025-09-09 | 12.37 | $32.23 | 2906 |
| 2025-09-08 | 12.68 | $32.25 | 12040 |
| 2025-09-05 | 13.00 | $32.02 | 3900 |
| 2025-09-04 | 13.63 | $31.96 | 6500 |
| 2025-09-03 | 14.29 | $31.70 | 2000 |
| 2025-09-02 | 14.41 | $31.66 | 921 |
| 2025-08-29 | 14.46 | $31.82 | 9400 |
| 2025-08-28 | 14.91 | $31.98 | 3700 |
| 2025-08-27 | 15.45 | $32.02 | 1034 |
| 2025-08-26 | 16.26 | $32.09 | 4736 |
| 2025-08-25 | 17.10 | $32.21 | 4100 |
| 2025-08-22 | 17.71 | $32.68 | 800 |
| 2025-08-21 | 17.47 | $32.40 | 1220 |
| 2025-08-20 | 17.61 | $32.51 | 7341 |
| 2025-08-19 | 17.60 | $32.23 | 4945 |
| 2025-08-18 | 18.08 | $32.17 | 1400 |
| 2025-08-15 | 18.76 | $32.18 | 1213 |
| 2025-08-14 | 19.43 | $32.14 | 1200 |
| 2025-08-13 | 20.19 | $32.17 | 4041 |
| 2025-08-12 | 20.90 | $31.96 | 2600 |
| 2025-08-11 | 21.96 | $31.73 | 3000 |
| 2025-08-08 | 22.78 | $31.77 | 126 |
| 2025-08-07 | 23.74 | $31.74 | 2500 |
| 2025-08-06 | 24.75 | $31.62 | 6238 |
| 2025-08-05 | 25.54 | $31.51 | 4100 |
| 2025-08-04 | 26.17 | $31.48 | 1010 |
| 2025-08-01 | 26.78 | $31.07 | 500 |
| 2025-07-31 | 26.67 | $31.01 | 800 |
| 2025-07-30 | 26.63 | $31.13 | 100 |
| 2025-07-29 | 26.74 | $31.36 | 348 |
| 2025-07-28 | 27.11 | $31.28 | 600 |
| 2025-07-25 | 27.44 | $31.74 | 13302 |
| 2025-07-24 | 28.10 | $31.72 | 903 |
| 2025-07-23 | 29.02 | $31.88 | 2000 |
| 2025-07-22 | 29.98 | $31.50 | 2645 |
| 2025-07-21 | 30.38 | $31.31 | 100 |
| 2025-07-18 | 30.46 | $31.13 | 2112 |
| 2025-07-17 | 30.49 | $31.17 | 4630 |
| 2025-07-16 | 30.33 | $31.08 | 800 |
| 2025-07-15 | 30.00 | $30.86 | 9900 |
| 2025-07-14 | 29.51 | $31.18 | 1300 |
| 2025-07-11 | 29.28 | $31.10 | 4000 |
| 2025-07-10 | 29.01 | $31.40 | 1200 |
| 2025-07-09 | 28.96 | $31.51 | 2600 |
| 2025-07-08 | 28.91 | $31.35 | 3100 |
| 2025-07-07 | 28.61 | $31.21 | 3500 |
| 2025-07-03 | 28.29 | $31.42 | 500 |
| 2025-07-02 | 28.11 | $31.42 | 1000 |
| 2025-07-01 | 27.88 | $31.45 | 2612 |
| 2025-06-30 | 27.71 | $31.41 | 2000 |
| 2025-06-27 | 27.42 | $31.37 | 4411 |
| 2025-06-26 | 27.06 | $31.23 | 2228 |
| 2025-06-25 | 26.51 | $30.97 | 1500 |
| 2025-06-24 | 25.63 | $31.65 | 8825 |
| 2025-06-23 | 25.10 | $31.46 | 5800 |
| 2025-06-20 | 24.29 | $31.21 | 5608 |
| 2025-06-18 | 23.26 | $31.46 | 1500 |
| 2025-06-17 | 23.04 | $31.36 | 6429 |
| 2025-06-16 | 22.80 | $31.72 | 513 |
| 2025-06-13 | 22.86 | $31.60 | 16400 |
| 2025-06-12 | 22.63 | $31.90 | 8800 |
| 2025-06-11 | 23.39 | $31.64 | 20120 |
| 2025-06-10 | 24.38 | $31.68 | 8140 |
| 2025-06-09 | 25.42 | $31.67 | 5746 |
| 2025-06-06 | 26.53 | $31.77 | 9010 |
| 2025-06-05 | 25.98 | $31.64 | 7600 |
| 2025-06-04 | 25.41 | $31.66 | 5442 |
| 2025-06-03 | 24.96 | $31.63 | 12800 |
| 2025-06-02 | 24.52 | $31.86 | 8300 |
| 2025-05-30 | 23.99 | $31.53 | 6900 |
| 2025-05-29 | 23.81 | $31.48 | 11348 |
| 2025-05-28 | 23.65 | $31.44 | 7018 |
| 2025-05-27 | 23.35 | $31.75 | 7100 |
| 2025-05-23 | 22.69 | $31.48 | 2200 |
| 2025-05-22 | 22.27 | $31.37 | 6600 |
| 2025-05-21 | 21.92 | $31.37 | 9017 |
| 2025-05-20 | 21.41 | $31.51 | 5739 |
| 2025-05-19 | 20.93 | $31.27 | 7200 |
| 2025-05-16 | 20.68 | $30.98 | 3000 |
| 2025-05-15 | 20.73 | $30.80 | 10500 |
| 2025-05-14 | 21.01 | $30.41 | 2111 |
| 2025-05-13 | 21.64 | $30.57 | 11518 |
| 2025-05-12 | 22.11 | $30.71 | 3400 |
| 2025-05-09 | 22.55 | $30.91 | 9500 |
| 2025-05-08 | 22.43 | $30.83 | 31610 |
| 2025-05-07 | 22.30 | $31.03 | 3800 |
| 2025-05-06 | 21.79 | $31.05 | 2519 |
| 2025-05-05 | 21.17 | $30.97 | 1700 |
| 2025-05-02 | 20.57 | $30.88 | 5600 |
| 2025-05-01 | 20.03 | $30.50 | 4700 |
| 2025-04-30 | 19.73 | $30.61 | 2616 |
| 2025-04-29 | 19.42 | $30.44 | 4326 |
| 2025-04-28 | 19.24 | $30.33 | 6300 |
| 2025-04-25 | 19.17 | $30.10 | 2300 |
| 2025-04-24 | 19.32 | $30.14 | 3900 |
| 2025-04-23 | 19.46 | $29.99 | 3000 |
| 2025-04-22 | 19.64 | $30.12 | 2400 |
| 2025-04-21 | 19.83 | $29.57 | 241 |
| 2025-04-17 | 20.55 | $29.65 | 3100 |
| 2025-04-16 | 21.23 | $29.44 | 5217 |
| 2025-04-15 | 22.03 | $29.33 | 4000 |
| 2025-04-14 | 23.06 | $29.11 | 4648 |
| 2025-04-11 | 24.15 | $28.86 | 9800 |
| 2025-04-10 | 24.96 | $28.46 | 32243 |
| 2025-04-09 | 25.34 | $28.82 | 16100 |
| 2025-04-08 | 25.73 | $27.11 | 15700 |
| 2025-04-07 | 24.49 | $27.28 | 11387 |
| 2025-04-04 | 23.18 | $27.77 | 16600 |
| 2025-04-03 | 21.81 | $29.26 | 27439 |
| 2025-04-02 | 22.09 | $29.26 | 6202 |
| 2025-04-01 | 22.66 | $29.25 | 2100 |
| 2025-03-31 | 23.00 | $29.21 | 6139 |
| 2025-03-28 | 23.44 | $29.27 | 13415 |
| 2025-03-27 | 23.43 | $29.38 | 2629 |
| 2025-03-26 | 23.31 | $29.12 | 500 |
| 2025-03-25 | 23.39 | $29.39 | 1400 |
| 2025-03-24 | 22.75 | $29.22 | 6600 |
| 2025-03-21 | 22.34 | $29.11 | 3403 |
| 2025-03-20 | 22.03 | $29.18 | 5748 |
| 2025-03-19 | 21.68 | $29.27 | 1528 |
| 2025-03-18 | 20.97 | $29.15 | 500 |
| 2025-03-17 | 20.49 | $29.19 | 3900 |
| 2025-03-14 | 19.98 | $29.01 | 2400 |
| 2025-03-13 | 19.78 | $28.71 | 1009 |
| 2025-03-12 | 20.15 | $28.78 | 600 |
| 2025-03-11 | 20.33 | $28.70 | 1500 |
| 2025-03-10 | 20.53 | $28.84 | 2900 |
| 2025-03-07 | 20.07 | $29.12 | 6630 |
| 2025-03-06 | 19.42 | $28.80 | 6533 |
| 2025-03-05 | 19.05 | $29.05 | 9100 |
| 2025-03-04 | 18.57 | $28.79 | 2600 |
| 2025-03-03 | 18.36 | $28.71 | 300 |
| 2025-02-28 | 17.61 | $28.56 | 1900 |
| 2025-02-27 | 17.48 | $28.41 | 1149 |
| 2025-02-26 | 17.34 | $28.47 | 2729 |
| 2025-02-25 | 17.07 | $28.44 | 223 |
| 2025-02-24 | 17.08 | $28.18 | 3403 |
| 2025-02-21 | 17.64 | $28.02 | 4109 |
| 2025-02-20 | 18.33 | $28.09 | 600 |
| 2025-02-19 | 18.64 | $28.19 | 2731 |
| 2025-02-18 | 18.71 | $28.34 | 1700 |
| 2025-02-14 | 18.27 | $28.20 | 1601 |
| 2025-02-13 | 18.03 | $28.29 | 3800 |
| 2025-02-12 | 17.66 | $28.29 | 1029 |
| 2025-02-11 | 17.30 | $28.17 | 407 |
| 2025-02-10 | 17.17 | $28.05 | 1232 |
| 2025-02-07 | 17.29 | $27.88 | 2229 |
| 2025-02-06 | 17.41 | $27.99 | 1603 |
| 2025-02-05 | 17.22 | $27.94 | 800 |
| 2025-02-04 | 17.19 | $27.77 | 3613 |
| 2025-02-03 | 17.52 | $27.68 | 1600 |
| 2025-01-31 | 17.93 | $27.84 | 1102 |
| 2025-01-30 | 17.84 | $27.98 | 6502 |
| 2025-01-29 | 17.19 | $27.77 | 2431 |
| 2025-01-28 | 16.95 | $27.78 | 1200 |
| 2025-01-27 | 16.74 | $27.59 | 3248 |
| 2025-01-24 | 16.94 | $27.39 | 1800 |
| 2025-01-23 | 17.58 | $27.43 | 3911 |
| 2025-01-22 | 18.28 | $27.29 | 2200 |
| 2025-01-21 | 19.20 | $27.39 | 10933 |
| 2025-01-17 | 20.18 | $27.20 | 3800 |
| 2025-01-16 | 20.83 | $26.98 | 4000 |
| 2025-01-15 | 20.97 | $27.01 | 1700 |
| 2025-01-14 | 21.02 | $26.81 | 20200 |
| 2025-01-13 | 20.59 | $26.76 | 3417 |
| 2025-01-10 | 19.64 | $26.76 | 4500 |
| 2025-01-08 | 18.88 | $27.02 | 3100 |
| 2025-01-07 | 18.52 | $26.95 | 7200 |
| 2025-01-06 | 18.22 | $27.00 | 3611 |
| 2025-01-03 | 18.04 | $26.99 | 2300 |
| 2025-01-02 | 17.67 | $26.89 | 2013 |
| 2024-12-31 | 17.05 | $26.92 | 1800 |
| 2024-12-30 | 16.49 | $26.90 | 1100 |
| 2024-12-27 | 15.79 | $27.00 | 2120 |
| 2024-12-26 | 15.25 | $27.08 | 1100 |
| 2024-12-24 | 14.80 | $27.19 | 117 |
| 2024-12-23 | 14.59 | $27.09 | 900 |
| 2024-12-20 | 14.06 | $26.91 | 3015 |
| 2024-12-19 | 13.22 | $27.00 | 2300 |
| 2024-12-18 | 12.51 | $26.94 | 800 |
| 2024-12-17 | 11.76 | $27.30 | 1200 |
| 2024-12-16 | 11.74 | $27.36 | 1601 |
| 2024-12-13 | 11.87 | $27.47 | 2500 |
| 2024-12-12 | 12.27 | $27.45 | 3300 |
| 2024-12-11 | 12.69 | $27.58 | 1800 |
| 2024-12-10 | 13.28 | $27.48 | 2000 |
| 2024-12-09 | 13.88 | $27.57 | 3200 |
| 2024-12-06 | 14.49 | $27.59 | 1137 |
| 2024-12-05 | 15.05 | $27.66 | 2249 |
| 2024-12-04 | 15.52 | $27.57 | 1617 |
| 2024-12-03 | 16.21 | $27.55 | 1100 |
| 2024-12-02 | 17.05 | $27.41 | 3800 |
| 2024-11-29 | 17.69 | $27.39 | 2544 |
| 2024-11-27 | 18.25 | $27.15 | 705 |
| 2024-11-26 | 18.28 | $27.06 | 5100 |
| 2024-11-25 | 18.22 | $27.14 | 8222 |
| 2024-11-22 | 18.38 | $27.14 | 2307 |
| 2024-11-21 | 18.37 | $27.00 | 2720 |
| 2024-11-20 | 18.00 | $26.97 | 1923 |
| 2024-11-19 | 17.54 | $26.95 | 1104 |
| 2024-11-18 | 17.05 | $26.99 | 100 |
| 2024-11-15 | 16.85 | $26.90 | 2300 |
| 2024-11-14 | 16.46 | $26.92 | 400 |
| 2024-11-13 | 16.12 | $26.89 | 1600 |
| 2024-11-12 | 15.58 | $26.96 | 239 |
| 2024-11-11 | 15.08 | $27.34 | 6200 |
| 2024-11-08 | 15.17 | $27.29 | 1806 |
| 2024-11-07 | 15.00 | $27.52 | 614 |
| 2024-11-06 | 15.23 | $27.24 | 1100 |
| 2024-11-05 | 15.01 | $27.49 | 1603 |
| 2024-11-04 | 14.95 | $27.28 | 6027 |
| 2024-11-01 | 14.65 | $27.25 | 731 |
| 2024-10-31 | 13.98 | $27.11 | 1900 |
| 2024-10-30 | 13.05 | $27.28 | 2815 |
| 2024-10-29 | 12.48 | $27.39 | 2613 |
| 2024-10-28 | 12.07 | $27.65 | 2900 |
| 2024-10-25 | 12.12 | $27.41 | 3123 |
| 2024-10-24 | 11.66 | $27.53 | 1200 |
| 2024-10-23 | 11.36 | $27.44 | 800 |
| 2024-10-22 | 10.78 | $27.61 | 600 |
| 2024-10-21 | 10.47 | $27.73 | 2411 |
| 2024-10-18 | 10.42 | $28.03 | 1500 |
| 2024-10-17 | 10.85 | $27.92 | 300 |
| 2024-10-16 | 11.13 | $27.92 | 10300 |
| 2024-10-15 | 11.32 | $27.83 | 1800 |
| 2024-10-14 | 11.53 | $28.00 | 3100 |
| 2024-10-11 | 11.97 | $27.91 | 2500 |
| 2024-10-10 | 12.23 | $27.85 | 100 |
| 2024-10-09 | 12.37 | $27.86 | 2700 |
| 2024-10-08 | 12.52 | $27.75 | 400 |
| 2024-10-07 | 12.43 | $27.66 | 6726 |
| 2024-10-04 | 12.34 | $27.86 | 1600 |
| 2024-10-03 | 12.54 | $27.67 | 2600 |
| 2024-10-02 | 12.37 | $27.89 | 2600 |
| 2024-10-01 | 12.60 | $28.04 | 4100 |
| 2024-09-30 | 12.90 | $28.21 | 2100 |
| 2024-09-27 | 13.43 | $28.26 | 7500 |
| 2024-09-26 | 13.83 | $28.36 | 9500 |
| 2024-09-25 | 14.29 | $28.03 | 3800 |
| 2024-09-24 | 14.90 | $28.43 | 3539 |
| 2024-09-23 | 15.15 | $28.39 | 1733 |
| 2024-09-20 | 15.48 | $28.25 | 1304 |
| 2024-09-19 | 16.02 | $28.46 | 8022 |
| 2024-09-18 | 16.31 | $28.20 | 4600 |
| 2024-09-17 | 16.65 | $28.29 | 400 |
| 2024-09-16 | 16.68 | $28.42 | 1022 |
| 2024-09-13 | 16.64 | $28.18 | 2200 |
| 2024-09-12 | 16.98 | $28.11 | 500 |
| 2024-09-11 | 17.46 | $27.94 | 5931 |
| 2024-09-10 | 18.11 | $27.93 | 1549 |
| 2024-09-09 | 18.96 | $28.06 | 909 |
| 2024-09-06 | 19.39 | $27.73 | 3514 |
| 2024-09-05 | 19.86 | $28.11 | 2218 |
| 2024-09-04 | 19.63 | $28.03 | 148 |
| 2024-09-03 | 19.61 | $27.91 | 1500 |
| 2024-08-30 | 19.59 | $28.22 | 2400 |
| 2024-08-29 | 18.98 | $28.14 | 3000 |
| 2024-08-28 | 18.36 | $28.03 | 6938 |
| 2024-08-27 | 17.81 | $28.11 | 21937 |
| 2024-08-26 | 16.98 | $27.99 | 833 |
| 2024-08-23 | 16.20 | $28.08 | 5114 |
| 2024-08-22 | 15.35 | $27.59 | 4600 |
| 2024-08-21 | 14.90 | $27.66 | 6400 |
| 2024-08-20 | 14.37 | $27.44 | 10600 |
| 2024-08-19 | 14.00 | $27.50 | 7900 |
| 2024-08-16 | 13.53 | $27.27 | 2021 |
| 2024-08-15 | 13.33 | $27.14 | 8605 |
| 2024-08-14 | 13.26 | $26.92 | 16800 |
| 2024-08-13 | 13.52 | $26.76 | 14600 |
| 2024-08-12 | 14.02 | $26.41 | 6237 |
| 2024-08-09 | 14.56 | $26.42 | 9900 |
| 2024-08-08 | 15.02 | $26.33 | 13700 |
| 2024-08-07 | 15.36 | $25.92 | 23200 |
| 2024-08-06 | 15.71 | $25.83 | 2100 |
| 2024-08-05 | 15.22 | $26.00 | 3900 |
| 2024-08-02 | 14.71 | $26.45 | 2400 |
| 2024-08-01 | 14.95 | $26.57 | 3000 |
| 2024-07-31 | 15.64 | $27.17 | 2700 |
| 2024-07-30 | 15.37 | $26.97 | 5012 |
| 2024-07-29 | 15.43 | $26.89 | 23242 |
| 2024-07-26 | 15.58 | $26.97 | 15042 |
| 2024-07-25 | 15.55 | $26.70 | 53600 |
| 2024-07-24 | 15.84 | $26.69 | 7600 |
| 2024-07-23 | 16.00 | $26.96 | 28001 |
| 2024-07-22 | 15.58 | $27.08 | 1600 |
| 2024-07-19 | 14.99 | $26.87 | 2920 |
| 2024-07-18 | 14.67 | $26.93 | 3717 |
| 2024-07-17 | 14.14 | $27.02 | 7100 |
| 2024-07-16 | 13.80 | $26.93 | 7803 |
| 2024-07-15 | 13.68 | $26.85 | 27336 |
| 2024-07-12 | 13.56 | $27.01 | 6100 |
| 2024-07-11 | 13.14 | $26.82 | 22409 |
| 2024-07-10 | 12.93 | $26.61 | 18845 |
| 2024-07-09 | 13.02 | $26.37 | 10000 |
| 2024-07-08 | 13.61 | $26.46 | 9413 |
| 2024-07-05 | 14.10 | $26.54 | 14900 |
| 2024-07-03 | 14.68 | $26.40 | 13833 |
| 2024-07-02 | 15.37 | $26.20 | 39719 |
| 2024-07-01 | 15.60 | $26.24 | 54900 |
| 2024-06-28 | 16.09 | $26.13 | 86022 |
| 2024-06-27 | 16.24 | $26.16 | 5602 |
| 2024-06-26 | 16.46 | $26.15 | 5400 |
| 2024-06-25 | 16.66 | $26.31 | 10044 |
| 2024-06-24 | 17.06 | $26.74 | 3700 |
| 2024-06-21 | 17.46 | $26.55 | 6213 |
| 2024-06-20 | 18.38 | $26.63 | 8515 |
| 2024-06-18 | 19.26 | $26.54 | 6000 |
| 2024-06-17 | 20.12 | $26.46 | 2619 |
| 2024-06-14 | 20.81 | $26.34 | 5839 |
| 2024-06-13 | 21.25 | $26.52 | 2207 |
| 2024-06-12 | 22.05 | $26.83 | 405 |
| 2024-06-11 | 22.63 | $26.74 | 6241 |
| 2024-06-10 | 23.48 | $27.01 | 3400 |
| 2024-06-07 | 23.90 | $26.98 | 2900 |
| 2024-06-06 | 24.07 | $27.10 | 2637 |
| 2024-06-05 | 23.98 | $27.08 | 1001 |
| 2024-06-04 | 23.92 | $26.95 | 9100 |
| 2024-06-03 | 24.09 | $26.98 | 10527 |
| 2024-05-31 | 24.05 | $27.05 | 1003 |
| 2024-05-30 | 24.23 | $26.77 | 6800 |
| 2024-05-29 | 24.95 | $26.58 | 14000 |
| 2024-05-28 | 26.03 | $26.85 | 6300 |
| 2024-05-24 | 26.54 | $26.89 | 2714 |
| 2024-05-23 | 26.76 | $26.76 | 8900 |
| 2024-05-22 | 27.27 | $26.88 | 9033 |
| 2024-05-21 | 27.30 | $27.04 | 3300 |
| 2024-05-20 | 26.70 | $27.07 | 5005 |
| 2024-05-17 | 25.91 | $27.04 | 2500 |
| 2024-05-16 | 25.22 | $26.95 | 400 |
| 2024-05-15 | 24.60 | $27.00 | 8144 |
| 2024-05-14 | 23.95 | $27.02 | 11109 |
| 2024-05-13 | 23.19 | $26.92 | 10340 |
| 2024-05-10 | 22.49 | $26.90 | 11819 |
| 2024-05-09 | 21.75 | $26.84 | 14617 |
| 2024-05-08 | 21.17 | $26.71 | 10432 |
| 2024-05-07 | 20.79 | $26.64 | 3000 |
| 2024-05-06 | 20.48 | $26.54 | 19600 |
| 2024-05-03 | 20.36 | $26.33 | 14647 |
| 2024-05-02 | 20.60 | $26.18 | 1742 |
| 2024-05-01 | 21.18 | $26.07 | 44100 |
| 2024-04-30 | 21.78 | $26.19 | 16100 |
| 2024-04-29 | 22.07 | $26.35 | 94700 |
| 2024-04-26 | 22.08 | $26.28 | 81001 |
| 2024-04-25 | 22.18 | $26.14 | 2800 |
| 2024-04-24 | 22.64 | $26.29 | 14348 |
| 2024-04-23 | 22.66 | $26.41 | 6500 |
| 2024-04-22 | 22.19 | $26.25 | 3000 |
| 2024-04-19 | 21.88 | $25.85 | 34900 |
| 2024-04-18 | 22.47 | $25.71 | 3400 |
| 2024-04-17 | 23.29 | $25.74 | 4637 |
| 2024-04-16 | 24.13 | $25.76 | 700 |
| 2024-04-15 | 25.16 | $25.94 | 13423 |
| 2024-04-12 | 25.81 | $26.02 | 436 |
| 2024-04-11 | 26.87 | $26.19 | 6230 |
| 2024-04-10 | 27.52 | $26.11 | 742 |
| 2024-04-09 | 28.48 | $26.21 | 12728 |
| 2024-04-08 | 29.42 | $26.30 | 4305 |
| 2024-04-05 | 29.79 | $26.25 | 7400 |
| 2024-04-04 | 30.36 | $26.18 | 2207 |
| 2024-04-03 | 30.96 | $26.39 | 1800 |
| 2024-04-02 | 30.91 | $26.32 | 1038 |
| 2024-04-01 | 31.04 | $26.50 | 9139 |
| 2024-03-28 | 30.50 | $26.54 | 3700 |
| 2024-03-27 | 29.93 | $26.55 | 5325 |
| 2024-03-26 | 29.32 | $26.37 | 3000 |
| 2024-03-25 | 28.87 | $26.30 | 2247 |
| 2024-03-22 | 28.52 | $26.38 | 943 |
| 2024-03-21 | 27.85 | $26.42 | 1636 |
| 2024-03-20 | 27.06 | $26.40 | 3648 |
| 2024-03-19 | 26.25 | $26.25 | 1300 |
| 2024-03-18 | 25.64 | $26.11 | 1107 |
| 2024-03-15 | 25.17 | $26.05 | 3300 |
| 2024-03-14 | 24.73 | $25.94 | 1100 |
| 2024-03-13 | 24.56 | $25.99 | 14819 |
| 2024-03-12 | 24.25 | $25.98 | 722 |
| 2024-03-11 | 24.01 | $25.80 | 600 |
| 2024-03-08 | 24.09 | $25.91 | 3900 |
| 2024-03-07 | 23.69 | $25.98 | 3615 |
| 2024-03-06 | 23.00 | $25.85 | 1732 |
| 2024-03-05 | 22.51 | $25.73 | 4200 |
| 2024-03-04 | 22.16 | $25.66 | 7100 |
| 2024-03-01 | 21.92 | $25.69 | 1900 |
| 2024-02-29 | 21.69 | $25.58 | 7100 |
| 2024-02-28 | 21.60 | $25.48 | 906 |
| 2024-02-27 | 21.68 | $25.59 | 1700 |
| 2024-02-26 | 21.61 | $25.60 | 2428 |
| 2024-02-23 | 21.45 | $25.68 | 2100 |
| 2024-02-22 | 21.15 | $25.65 | 3900 |
| 2024-02-21 | 20.87 | $25.51 | 3000 |
| 2024-02-20 | 20.80 | $25.56 | 2000 |
| 2024-02-16 | 20.39 | $25.40 | 5919 |
| 2024-02-15 | 20.17 | $25.40 | 8413 |
| 2024-02-14 | 20.01 | $25.20 | 22800 |
| 2024-02-13 | 20.16 | $25.00 | 10300 |
| 2024-02-12 | 20.54 | $25.24 | 1214 |
| 2024-02-09 | 20.28 | $25.21 | 1200 |
| 2024-02-08 | 20.08 | $25.17 | 4312 |
| 2024-02-07 | 19.89 | $25.35 | 4200 |
| 2024-02-06 | 19.16 | $25.41 | 1204 |
| 2024-02-05 | 18.38 | $25.38 | 2800 |
| 2024-02-02 | 17.61 | $25.47 | 9137 |
| 2024-02-01 | 16.59 | $25.57 | 7132 |
| 2024-01-31 | 15.36 | $25.37 | 63239 |
| 2024-01-30 | 15.68 | $25.48 | 28200 |
| 2024-01-29 | 16.30 | $25.50 | 40214 |
| 2024-01-26 | 16.95 | $25.39 | 14736 |
| 2024-01-25 | 17.84 | $25.33 | 328000 |
| 2024-01-24 | 18.78 | $25.42 | 14147 |
| 2024-01-23 | 19.02 | $25.37 | 10400 |
| 2024-01-22 | 19.61 | $25.54 | 6147 |
| 2024-01-19 | 19.62 | $25.39 | 7200 |
| 2024-01-18 | 20.01 | $25.34 | 5100 |
| 2024-01-17 | 20.49 | $25.32 | 10700 |
| 2024-01-16 | 21.09 | $25.41 | 31247 |
| 2024-01-12 | 21.67 | $25.68 | 4931 |
| 2024-01-11 | 20.90 | $25.56 | 2100 |
| 2024-01-10 | 20.55 | $25.58 | 3331 |
| 2024-01-09 | 19.77 | $25.47 | 6200 |
| 2024-01-08 | 19.21 | $25.64 | 2324 |
| 2024-01-05 | 18.62 | $25.42 | 6600 |
| 2024-01-04 | 18.14 | $25.37 | 10200 |
| 2024-01-03 | 17.91 | $25.17 | 4307 |
| 2024-01-02 | 18.29 | $25.18 | 6531 |
| 2023-12-29 | 18.43 | $25.29 | 8000 |
| 2023-12-28 | 18.11 | $25.27 | 7200 |
| 2023-12-27 | 17.81 | $25.30 | 4033 |
| 2023-12-26 | 17.65 | $25.28 | 2600 |
| 2023-12-22 | 17.48 | $25.20 | 11300 |
| 2023-12-21 | 17.55 | $25.32 | 5824 |
| 2023-12-20 | 17.52 | $25.07 | 4900 |
| 2023-12-19 | 17.55 | $25.24 | 16000 |
| 2023-12-18 | 17.18 | $25.10 | 6710 |
| 2023-12-15 | 17.13 | $25.01 | 15200 |
| 2023-12-14 | 17.08 | $25.30 | 7748 |
| 2023-12-13 | 16.13 | $25.43 | 23507 |
| 2023-12-12 | 15.14 | $25.20 | 7600 |
| 2023-12-11 | 14.60 | $25.18 | 22900 |
| 2023-12-08 | 14.10 | $25.15 | 38501 |
| 2023-12-07 | 13.67 | $25.11 | 5300 |
| 2023-12-06 | 13.31 | $25.07 | 29833 |
| 2023-12-05 | 12.79 | $25.04 | 35100 |
| 2023-12-04 | 12.58 | $25.10 | 2442 |
| 2023-12-01 | 12.26 | $25.20 | 6519 |
| 2023-11-30 | 11.90 | $25.08 | 8100 |
| 2023-11-29 | 11.80 | $24.92 | 6900 |
| 2023-11-28 | 12.02 | $24.97 | 11700 |
| 2023-11-27 | 12.16 | $25.01 | 7700 |
| 2023-11-24 | 12.22 | $25.10 | 10400 |
| 2023-11-22 | 12.00 | $24.97 | 3300 |
| 2023-11-21 | 12.03 | $24.88 | 5500 |
| 2023-11-20 | 12.31 | $24.90 | 19112 |
| 2023-11-17 | 12.61 | $24.94 | 15620 |
| 2023-11-16 | 12.80 | $24.71 | 10042 |
| 2023-11-15 | 13.43 | $24.70 | 5321 |
| 2023-11-14 | 14.13 | $24.84 | 6219 |
| 2023-11-13 | 14.69 | $24.68 | 12900 |
| 2023-11-10 | 15.22 | $24.55 | 20018 |
| 2023-11-09 | 15.55 | $24.46 | 5523 |
| 2023-11-08 | 15.66 | $24.40 | 15243 |
| 2023-11-07 | 15.76 | $24.47 | 12017 |
| 2023-11-06 | 16.05 | $24.60 | 6716 |
| 2023-11-03 | 16.58 | $24.68 | 2614 |
| 2023-11-02 | 17.41 | $24.64 | 11709 |
| 2023-11-01 | 18.16 | $24.47 | 5500 |
| 2023-10-31 | 18.57 | $24.32 | 2400 |
| 2023-10-30 | 18.56 | $24.08 | 8934 |
| 2023-10-27 | 18.03 | $23.84 | 2720 |
| 2023-10-26 | 17.24 | $24.01 | 4231 |
| 2023-10-25 | 16.72 | $24.08 | 12047 |
| 2023-10-24 | 16.22 | $24.11 | 4306 |
| 2023-10-23 | 15.75 | $23.93 | 1200 |
| 2023-10-20 | 14.87 | $23.99 | 739 |
| 2023-10-19 | 14.11 | $24.18 | 1521 |
| 2023-10-18 | 13.61 | $24.36 | 3900 |
| 2023-10-17 | 13.42 | $24.56 | 4709 |
| 2023-10-16 | 13.32 | $24.58 | 6200 |
| 2023-10-13 | 13.36 | $24.50 | 3800 |
| 2023-10-12 | 13.39 | $24.65 | 3215 |
| 2023-10-11 | 13.59 | $24.73 | 1400 |
| 2023-10-10 | 14.05 | $24.65 | 800 |
| 2023-10-09 | 14.42 | $24.39 | 32100 |
| 2023-10-06 | 14.23 | $24.40 | 1400 |
| 2023-10-05 | 14.21 | $24.22 | 5207 |
| 2023-10-04 | 13.81 | $24.03 | 1404 |
| 2023-10-03 | 12.81 | $24.08 | 400 |
| 2023-10-02 | 11.93 | $24.34 | 16202 |
| 2023-09-29 | 11.34 | $24.57 | 9325 |
| 2023-09-28 | 11.25 | $24.67 | 1634 |
| 2023-09-27 | 10.75 | $24.58 | 6500 |
| 2023-09-26 | 10.19 | $24.65 | 23201 |
| 2023-09-25 | 9.84 | $24.82 | 1800 |
| 2023-09-22 | 9.63 | $25.07 | 600 |
| 2023-09-21 | 10.05 | $25.05 | 8300 |
| 2023-09-20 | 10.49 | $25.33 | 3116 |
| 2023-09-19 | 10.18 | $25.40 | 1838 |
| 2023-09-18 | 10.04 | $25.29 | 7005 |
| 2023-09-15 | 10.12 | $25.33 | 2642 |
| 2023-09-14 | 9.94 | $25.39 | 1548 |
| 2023-09-13 | 9.78 | $25.07 | 2645 |
| 2023-09-12 | 10.23 | $25.13 | 24036 |
| 2023-09-11 | 10.51 | $25.13 | 400 |
| 2023-09-08 | 10.90 | $24.97 | 1200 |
| 2023-09-07 | 11.30 | $24.96 | 4400 |
| 2023-09-06 | 11.67 | $24.86 | 2016 |
| 2023-09-05 | 11.73 | $24.88 | 7300 |
| 2023-09-01 | 11.98 | $25.03 | 1725 |
| 2023-08-31 | 12.51 | $24.95 | 1039 |
| 2023-08-30 | 13.03 | $25.00 | 414 |
| 2023-08-29 | 13.71 | $25.00 | 6321 |
| 2023-08-28 | 14.43 | $24.79 | 3247 |
| 2023-08-25 | 14.66 | $24.58 | 7500 |
| 2023-08-24 | 14.39 | $24.41 | 2123 |
| 2023-08-23 | 14.06 | $24.58 | 400 |
| 2023-08-22 | 14.03 | $24.37 | 2200 |
| 2023-08-21 | 13.75 | $24.46 | 3747 |
| 2023-08-18 | 13.35 | $24.38 | 622 |
| 2023-08-17 | 12.72 | $24.41 | 3544 |
| 2023-08-16 | 12.12 | $24.53 | 1724 |
| 2023-08-15 | 11.68 | $24.66 | 3113 |
| 2023-08-14 | 11.40 | $24.90 | 1000 |
| 2023-08-11 | 11.42 | $24.98 | 2140 |
| 2023-08-10 | 11.76 | $25.11 | 1029 |
| 2023-08-09 | 12.38 | $24.98 | 1600 |
| 2023-08-08 | 12.46 | $24.95 | 1800 |
| 2023-08-07 | 12.40 | $24.96 | 1900 |
| 2023-08-04 | 12.59 | $24.77 | 911 |
| 2023-08-03 | 12.78 | $24.73 | 10500 |
| 2023-08-02 | 12.49 | $24.86 | 1726 |
| 2023-08-01 | 12.57 | $25.20 | 832 |
| 2023-07-31 | 13.02 | $25.45 | 3624 |
| 2023-07-28 | 12.82 | $25.45 | 8500 |
| 2023-07-27 | 12.62 | $25.31 | 6214 |
| 2023-07-26 | 12.40 | $25.31 | 7600 |
| 2023-07-25 | 12.48 | $25.27 | 7230 |
| 2023-07-24 | 12.69 | $25.27 | 15127 |
| 2023-07-21 | 12.93 | $25.27 | 1710 |
| 2023-07-20 | 13.21 | $25.14 | 1814 |
| 2023-07-19 | 13.79 | $25.04 | 1528 |
| 2023-07-18 | 14.42 | $24.94 | 9513 |
| 2023-07-17 | 14.91 | $24.82 | 1435 |
| 2023-07-14 | 15.15 | $24.83 | 700 |
| 2023-07-13 | 15.44 | $24.88 | 6016 |
| 2023-07-12 | 15.81 | $24.72 | 8000 |
| 2023-07-11 | 15.87 | $24.60 | 945 |
| 2023-07-10 | 15.59 | $24.48 | 1000 |
| 2023-07-07 | 15.09 | $24.52 | 1708 |
| 2023-07-06 | 14.56 | $24.57 | 1903 |
| 2023-07-05 | 14.09 | $24.92 | 2135 |
| 2023-07-03 | 14.07 | $25.15 | 2200 |
| 2023-06-30 | 14.45 | $25.13 | 4440 |
| 2023-06-29 | 14.84 | $24.93 | 5729 |
| 2023-06-28 | 14.80 | $25.00 | 7126 |
| 2023-06-27 | 14.93 | $25.02 | 4900 |
| 2023-06-26 | 14.99 | $24.84 | 3400 |
| 2023-06-23 | 14.71 | $25.29 | 1627 |
| 2023-06-22 | 15.20 | $25.59 | 3300 |
| 2023-06-21 | 15.84 | $25.72 | 3911 |
| 2023-06-20 | 16.08 | $25.60 | 1347 |
| 2023-06-16 | 16.54 | $25.82 | 4400 |
| 2023-06-15 | 16.47 | $25.74 | 2100 |
| 2023-06-14 | 16.66 | $25.49 | 2144 |
| 2023-06-13 | 17.12 | $25.46 | 1100 |
| 2023-06-12 | 17.92 | $25.32 | 1000 |
| 2023-06-09 | 18.61 | $25.27 | 2813 |
| 2023-06-08 | 19.32 | $25.31 | 400 |
| 2023-06-07 | 20.07 | $25.09 | 1904 |
| 2023-06-06 | 20.42 | $25.29 | 4931 |
| 2023-06-05 | 21.10 | $25.14 | 4888 |
| 2023-06-02 | 21.60 | $25.26 | 6300 |
| 2023-06-01 | 22.20 | $25.03 | 2105 |
| 2023-05-31 | 22.25 | $24.74 | 10100 |
| 2023-05-30 | 21.53 | $24.94 | 4924 |
| 2023-05-26 | 21.16 | $25.21 | 4600 |
| 2023-05-25 | 21.38 | $25.13 | 8200 |
| 2023-05-24 | 21.38 | $25.29 | 2000 |
| 2023-05-23 | 21.93 | $25.45 | 2014 |
| 2023-05-22 | 22.94 | $25.64 | 842 |
| 2023-05-19 | 23.81 | $25.60 | 522 |
| 2023-05-18 | 24.84 | $25.54 | 3810 |
| 2023-05-17 | 26.09 | $25.66 | 9228 |
| 2023-05-16 | 27.08 | $25.61 | 6900 |
| 2023-05-15 | 27.96 | $25.79 | 3000 |
| 2023-05-12 | 28.66 | $25.62 | 9400 |
| 2023-05-11 | 29.75 | $25.65 | 2846 |
| 2023-05-10 | 30.90 | $25.71 | 2506 |
| 2023-05-09 | 31.90 | $25.83 | 2000 |
| 2023-05-08 | 32.41 | $25.83 | 6544 |
| 2023-05-05 | 32.88 | $25.84 | 845 |
| 2023-05-04 | 33.37 | $25.55 | 2100 |
| 2023-05-03 | 34.47 | $25.61 | 232 |
| 2023-05-02 | 35.48 | $25.58 | 900 |
| 2023-05-01 | 36.54 | $25.90 | 3200 |
| 2023-04-28 | 36.60 | $25.91 | 800 |
| 2023-04-27 | 36.70 | $25.89 | 620 |
| 2023-04-26 | 36.55 | $25.70 | 807 |
| 2023-04-25 | 36.66 | $25.65 | 2116 |
| 2023-04-24 | 36.79 | $25.85 | 1331 |
| 2023-04-21 | 36.37 | $25.85 | 1231 |
| 2023-04-20 | 35.84 | $25.75 | 4100 |
| 2023-04-19 | 35.40 | $25.73 | 8014 |
| 2023-04-18 | 34.96 | $25.76 | 9716 |
| 2023-04-17 | 34.36 | $25.70 | 2437 |
| 2023-04-14 | 33.81 | $25.61 | 2800 |
| 2023-04-13 | 33.23 | $25.74 | 4800 |
| 2023-04-12 | 32.44 | $25.56 | 17500 |
| 2023-04-11 | 31.69 | $25.49 | 4600 |
| 2023-04-10 | 31.07 | $25.46 | 4719 |
| 2023-04-06 | 30.51 | $25.47 | 2935 |
| 2023-04-05 | 29.84 | $25.27 | 2141 |
| 2023-04-04 | 29.41 | $25.24 | 3600 |
| 2023-04-03 | 28.95 | $25.22 | 1700 |
| 2023-03-31 | 28.56 | $25.05 | 6800 |
| 2023-03-30 | 28.29 | $24.93 | 2400 |
| 2023-03-29 | 28.24 | $24.77 | 6647 |
| 2023-03-28 | 28.42 | $24.53 | 735 |
| 2023-03-27 | 28.96 | $24.49 | 3117 |
| 2023-03-24 | 29.63 | $24.45 | 3400 |
| 2023-03-23 | 30.38 | $24.47 | 124 |
| 2023-03-22 | 30.82 | $24.47 | 1917 |
| 2023-03-21 | 31.29 | $24.58 | 1421 |
| 2023-03-20 | 31.63 | $24.30 | 2100 |
| 2023-03-17 | 32.34 | $24.01 | 1142 |
| 2023-03-16 | 33.54 | $24.29 | 3324 |
| 2023-03-15 | 34.80 | $24.03 | 1114 |
| 2023-03-14 | 36.48 | $24.44 | 6800 |
| 2023-03-13 | 37.46 | $24.24 | 10028 |
| 2023-03-10 | 38.58 | $24.54 | 9100 |
| 2023-03-09 | 39.10 | $24.70 | 9100 |
| 2023-03-08 | 39.08 | $24.81 | 3530 |
| 2023-03-07 | 39.15 | $24.68 | 535 |
| 2023-03-06 | 39.28 | $24.88 | 647 |
| 2023-03-03 | 38.88 | $24.95 | 2000 |
| 2023-03-02 | 38.46 | $24.78 | 4004 |
| 2023-03-01 | 38.21 | $24.67 | 2900 |
| 2023-02-28 | 38.04 | $24.59 | 1904 |
| 2023-02-27 | 37.88 | $24.80 | 2610 |
| 2023-02-24 | 37.30 | $24.60 | 1024 |
| 2023-02-23 | 36.90 | $24.77 | 3600 |
| 2023-02-22 | 36.07 | $24.70 | 2200 |
| 2023-02-21 | 35.22 | $24.74 | 5500 |
| 2023-02-17 | 34.14 | $24.84 | 2500 |
| 2023-02-16 | 33.00 | $24.66 | 5307 |
| 2023-02-15 | 31.88 | $24.75 | 1221 |
| 2023-02-14 | 30.52 | $24.86 | 5106 |
| 2023-02-13 | 28.85 | $24.78 | 300 |
| 2023-02-10 | 27.15 | $24.62 | 438 |
| 2023-02-09 | 25.46 | $24.58 | 6434 |
| 2023-02-08 | 23.67 | $24.55 | 2000 |
| 2023-02-07 | 21.90 | $24.63 | 4900 |
| 2023-02-06 | 20.03 | $24.53 | 7738 |
| 2023-02-03 | 17.80 | $24.65 | 9600 |
| 2023-02-02 | 17.93 | $24.73 | 1200 |
| 2023-02-01 | 17.76 | $24.87 | 4900 |
| 2023-01-31 | 17.51 | $24.82 | 3600 |
| 2023-01-30 | 17.35 | $24.75 | 5224 |
| 2023-01-27 | 16.95 | $24.77 | 12512 |
| 2023-01-26 | 16.66 | $24.83 | 14946 |
| 2023-01-25 | 16.31 | $24.76 | 100000 |
| 2023-01-24 | 15.92 | $24.80 | 1600 |
| 2023-01-23 | 15.65 | $24.83 | 2400 |
| 2023-01-20 | 15.35 | $24.80 | 10649 |
| 2023-01-19 | 15.07 | $24.60 | 10300 |
| 2023-01-18 | 15.17 | $24.52 | 4200 |
| 2023-01-17 | 15.25 | $24.62 | 33400 |
| 2023-01-13 | 15.14 | $24.58 | 1900 |
| 2023-01-12 | 15.23 | $24.57 | 10100 |
| 2023-01-11 | 14.99 | $24.36 | 9042 |
| 2023-01-10 | 15.17 | $24.26 | 2700 |
| 2023-01-09 | 15.52 | $24.16 | 3316 |
| 2023-01-06 | 15.88 | $24.25 | 3200 |
| 2023-01-05 | 16.50 | $23.95 | 3200 |
| 2023-01-04 | 17.01 | $24.05 | 4006 |
| 2023-01-03 | 17.80 | $23.97 | 8815 |
| 2022-12-30 | 18.43 | $23.78 | 3221 |
| 2022-12-29 | 18.74 | $24.02 | 5914 |
| 2022-12-28 | 19.53 | $23.82 | 7210 |
| 2022-12-27 | 20.30 | $24.00 | 4501 |
| 2022-12-23 | 21.31 | $24.01 | 33900 |
| 2022-12-22 | 22.37 | $24.12 | 98626 |
| 2022-12-21 | 22.79 | $24.19 | 8007 |
| 2022-12-20 | 22.95 | $23.95 | 2500 |
| 2022-12-19 | 23.54 | $23.91 | 9610 |
| 2022-12-16 | 24.15 | $23.96 | 11400 |
| 2022-12-15 | 24.96 | $24.01 | 6200 |
| 2022-12-14 | 25.33 | $24.24 | 9726 |
| 2022-12-13 | 24.98 | $24.28 | 12416 |
| 2022-12-12 | 24.60 | $24.16 | 19410 |
| 2022-12-09 | 24.69 | $24.13 | 26925 |
| 2022-12-08 | 24.62 | $24.14 | 3400 |
| 2022-12-07 | 24.74 | $24.09 | 4700 |
| 2022-12-06 | 24.89 | $24.16 | 3549 |
| 2022-12-05 | 24.97 | $24.06 | 6611 |
| 2022-12-02 | 25.07 | $24.27 | 1042 |
| 2022-12-01 | 24.61 | $24.36 | 1943 |
| 2022-11-30 | 23.96 | $24.43 | 5900 |
| 2022-11-29 | 23.27 | $24.21 | 200 |
| 2022-11-28 | 22.85 | $24.11 | 307 |
| 2022-11-25 | 22.40 | $24.28 | 3401 |
| 2022-11-23 | 21.60 | $24.13 | 12900 |
| 2022-11-22 | 20.94 | $24.07 | 3300 |
| 2022-11-21 | 20.36 | $23.75 | 600 |
| 2022-11-18 | 20.20 | $23.71 | 2100 |
| 2022-11-17 | 20.10 | $23.65 | 2400 |
| 2022-11-16 | 20.09 | $23.58 | 1900 |
| 2022-11-15 | 19.79 | $23.57 | 9900 |
| 2022-11-14 | 19.48 | $23.49 | 711 |
| 2022-11-11 | 19.32 | $23.63 | 4800 |
| 2022-11-10 | 18.97 | $23.69 | 6400 |
| 2022-11-09 | 18.60 | $23.08 | 4900 |
| 2022-11-08 | 18.93 | $23.24 | 9600 |
| 2022-11-07 | 18.85 | $23.09 | 7642 |
| 2022-11-04 | 19.04 | $23.14 | 8500 |
| 2022-11-03 | 19.26 | $22.69 | 5500 |
| 2022-11-02 | 20.21 | $22.74 | 1900 |
| 2022-11-01 | 20.81 | $22.93 | 40600 |
| 2022-10-31 | 21.11 | $22.79 | 15200 |
| 2022-10-28 | 22.07 | $22.88 | 9100 |
| 2022-10-27 | 23.07 | $22.59 | 27041 |
| 2022-10-26 | 24.07 | $22.67 | 7800 |
| 2022-10-25 | 25.09 | $22.60 | 6900 |
| 2022-10-24 | 25.95 | $22.41 | 5900 |
| 2022-10-21 | 26.49 | $22.41 | 3607 |
| 2022-10-20 | 27.04 | $22.20 | 20000 |
| 2022-10-19 | 27.75 | $22.16 | 16200 |
| 2022-10-18 | 28.25 | $22.26 | 8700 |
| 2022-10-17 | 28.84 | $22.21 | 2200 |
| 2022-10-14 | 29.34 | $21.89 | 2000 |
| 2022-10-13 | 29.66 | $22.13 | 3200 |
| 2022-10-12 | 29.90 | $21.86 | 6100 |
| 2022-10-11 | 29.66 | $21.98 | 15300 |
| 2022-10-10 | 29.50 | $22.03 | 1400 |
| 2022-10-07 | 29.48 | $22.04 | 3629 |
| 2022-10-06 | 29.46 | $22.17 | 400 |
| 2022-10-05 | 29.65 | $22.38 | 600 |
| 2022-10-04 | 29.94 | $22.56 | 1819 |
| 2022-10-03 | 30.56 | $22.06 | 3723 |
| 2022-09-30 | 30.34 | $21.70 | 13400 |
| 2022-09-29 | 29.18 | $21.83 | 3719 |
| 2022-09-28 | 27.95 | $21.98 | 5231 |
| 2022-09-27 | 26.74 | $21.77 | 10211 |
| 2022-09-26 | 25.31 | $21.83 | 16400 |
| 2022-09-23 | 23.82 | $22.25 | 3234 |
| 2022-09-22 | 22.62 | $22.75 | 300 |
| 2022-09-21 | 22.02 | $22.71 | 537 |
| 2022-09-20 | 21.15 | $22.87 | 124 |
| 2022-09-19 | 20.53 | $23.17 | 2236 |
| 2022-09-16 | 20.06 | $23.11 | 2933 |
| 2022-09-15 | 19.38 | $23.19 | 300 |
| 2022-09-14 | 18.94 | $23.30 | 2100 |
| 2022-09-13 | 18.51 | $23.26 | 500 |
| 2022-09-12 | 18.12 | $23.69 | 3100 |
| 2022-09-09 | 18.42 | $23.56 | 2800 |
| 2022-09-08 | 18.28 | $23.21 | 2000 |
| 2022-09-07 | 17.06 | $23.19 | 1744 |
| 2022-09-06 | 16.00 | $23.11 | 1946 |
| 2022-09-02 | 14.97 | $23.06 | 2400 |
| 2022-09-01 | 13.90 | $23.22 | 1247 |
| 2022-08-31 | 12.86 | $23.32 | 325 |
| 2022-08-30 | 12.11 | $23.47 | 2234 |
| 2022-08-29 | 11.51 | $23.65 | 500 |
| 2022-08-26 | 11.33 | $23.67 | 1001 |
| 2022-08-25 | 11.17 | $24.06 | 1049 |
| 2022-08-24 | 11.76 | $23.90 | 12904 |
| 2022-08-23 | 11.93 | $23.86 | 3504 |
| 2022-08-22 | 12.33 | $23.96 | 1042 |
| 2022-08-19 | 12.88 | $24.08 | 700 |
| 2022-08-18 | 13.20 | $24.20 | 200 |
| 2022-08-17 | 13.17 | $24.18 | 200 |
| 2022-08-16 | 13.18 | $24.25 | 7303 |
| 2022-08-15 | 13.20 | $24.18 | 900 |
| 2022-08-12 | 13.33 | $24.23 | 400 |
| 2022-08-11 | 13.46 | $24.11 | 721 |
| 2022-08-10 | 13.71 | $24.15 | 1500 |
| 2022-08-09 | 14.01 | $23.86 | 1338 |
| 2022-08-08 | 14.58 | $23.83 | 5437 |
| 2022-08-05 | 15.18 | $23.84 | 2838 |
| 2022-08-04 | 15.56 | $23.84 | 9000 |
| 2022-08-03 | 15.99 | $23.93 | 1700 |
| 2022-08-02 | 16.57 | $23.92 | 300 |
| 2022-08-01 | 17.35 | $24.04 | 1423 |
| 2022-07-29 | 18.12 | $24.10 | 4005 |
| 2022-07-28 | 18.96 | $24.01 | 500 |
| 2022-07-27 | 19.90 | $23.94 | 4700 |
| 2022-07-26 | 20.76 | $23.69 | 200 |
| 2022-07-25 | 21.16 | $23.80 | 1026 |
| 2022-07-22 | 21.68 | $23.60 | 2427 |
| 2022-07-21 | 22.09 | $23.67 | 3619 |
| 2022-07-20 | 22.40 | $23.58 | 818 |
| 2022-07-19 | 22.77 | $23.70 | 1300 |
| 2022-07-18 | 23.28 | $23.37 | 900 |
| 2022-07-15 | 23.44 | $23.32 | 600 |
| 2022-07-14 | 23.23 | $23.14 | 1913 |
| 2022-07-13 | 22.67 | $23.40 | 1500 |
| 2022-07-12 | 22.42 | $23.44 | 723 |
| 2022-07-11 | 22.41 | $23.41 | 3739 |
| 2022-07-08 | 22.40 | $23.55 | 4021 |
| 2022-07-07 | 22.46 | $23.50 | 2730 |
| 2022-07-06 | 22.37 | $23.27 | 7000 |
| 2022-07-05 | 21.88 | $23.31 | 3400 |
| 2022-07-01 | 21.37 | $23.56 | 10900 |
| 2022-06-30 | 21.20 | $23.51 | 1845 |
| 2022-06-29 | 20.88 | $23.62 | 930 |
| 2022-06-28 | 20.98 | $23.63 | 4900 |
| 2022-06-27 | 21.09 | $23.51 | 1505 |
| 2022-06-24 | 20.68 | $23.57 | 801 |
| 2022-06-23 | 20.18 | $23.53 | 1400 |
| 2022-06-22 | 19.59 | $23.53 | 1300 |
| 2022-06-21 | 19.10 | $23.66 | 6900 |
| 2022-06-17 | 18.67 | $23.40 | 3200 |
| 2022-06-16 | 17.71 | $23.50 | 400 |
| 2022-06-15 | 16.81 | $23.93 | 7000 |
| 2022-06-14 | 16.19 | $23.75 | 423 |
| 2022-06-13 | 15.04 | $23.86 | 2228 |
| 2022-06-10 | 14.00 | $24.23 | 901 |
| 2022-06-09 | 13.29 | $24.52 | 542 |
| 2022-06-08 | 12.94 | $24.82 | 500 |
| 2022-06-07 | 12.99 | $25.13 | 212 |
| 2022-06-06 | 13.54 | $25.10 | 3100 |
| 2022-06-03 | 14.10 | $25.00 | 1900 |
| 2022-06-02 | 14.50 | $25.20 | 2516 |
| 2022-06-01 | 14.91 | $24.94 | 4000 |
| 2022-05-31 | 15.24 | $25.06 | 1100 |
| 2022-05-27 | 15.83 | $25.32 | 600 |
| 2022-05-26 | 16.53 | $25.18 | 1900 |
| 2022-05-25 | 17.34 | $25.07 | 1602 |
| 2022-05-24 | 18.04 | $24.98 | 2200 |
| 2022-05-23 | 18.73 | $25.02 | 745 |
| 2022-05-20 | 19.40 | $24.75 | 1013 |
| 2022-05-19 | 19.68 | $24.48 | 20140 |
| 2022-05-18 | 19.68 | $24.33 | 2300 |
| 2022-05-17 | 19.71 | $24.78 | 400 |
| 2022-05-16 | 20.29 | $24.50 | 1346 |
| 2022-05-13 | 20.56 | $24.41 | 1334 |
| 2022-05-12 | 20.57 | $23.93 | 1313 |
| 2022-05-11 | 19.84 | $23.93 | 500 |
| 2022-05-10 | 19.15 | $24.09 | 1903 |
| 2022-05-09 | 18.57 | $24.00 | 3500 |
| 2022-05-06 | 17.70 | $24.47 | 119 |
| 2022-05-05 | 17.29 | $24.57 | 1100 |
| 2022-05-04 | 16.95 | $25.12 | 225 |
| 2022-05-03 | 17.40 | $24.85 | 1600 |
| 2022-05-02 | 17.31 | $24.71 | 3300 |
| 2022-04-29 | 16.97 | $24.70 | 2400 |
| 2022-04-28 | 16.89 | $25.01 | 2744 |
| 2022-04-27 | 16.88 | $24.62 | 2522 |
| 2022-04-26 | 16.25 | $24.52 | 7446 |
| 2022-04-25 | 15.58 | $24.98 | 1828 |
| 2022-04-22 | 15.19 | $24.92 | 400 |
| 2022-04-21 | 15.02 | $25.21 | 939 |
| 2022-04-20 | 15.27 | $25.42 | 1244 |
| 2022-04-19 | 15.85 | $25.40 | 2009 |
| 2022-04-18 | 16.31 | $25.28 | 1407 |
| 2022-04-14 | 16.56 | $25.31 | 126 |
| 2022-04-13 | 16.90 | $25.36 | 224 |
| 2022-04-12 | 17.35 | $25.13 | 1000 |
| 2022-04-11 | 17.35 | $25.21 | 832 |
| 2022-04-08 | 17.56 | $25.34 | 120 |
| 2022-04-07 | 17.96 | $25.37 | 249 |
| 2022-04-06 | 18.39 | $25.23 | 816 |
| 2022-04-05 | 18.57 | $25.32 | 136 |
| 2022-04-04 | 19.09 | $25.49 | 600 |
| 2022-04-01 | 19.86 | $25.40 | 1520 |
| 2022-03-31 | 20.51 | $25.16 | 900 |
| 2022-03-30 | 21.09 | $25.47 | 3800 |
| 2022-03-29 | 22.19 | $25.56 | 7540 |
| 2022-03-28 | 23.31 | $25.37 | 1613 |
| 2022-03-25 | 24.17 | $25.33 | 3100 |
| 2022-03-24 | 25.00 | $25.29 | 3600 |
| 2022-03-23 | 26.00 | $25.16 | 4734 |
| 2022-03-22 | 26.96 | $25.40 | 1307 |
| 2022-03-21 | 28.20 | $25.24 | 421 |
| 2022-03-18 | 29.38 | $25.34 | 4600 |
| 2022-03-17 | 30.63 | $25.01 | 404 |
| 2022-03-16 | 31.44 | $24.91 | 1900 |
| 2022-03-15 | 32.15 | $24.50 | 3918 |
| 2022-03-14 | 32.23 | $24.21 | 1600 |
| 2022-03-11 | 32.03 | $23.97 | 16709 |
| 2022-03-10 | 31.48 | $24.08 | 1201 |
| 2022-03-09 | 30.99 | $24.19 | 2800 |
| 2022-03-08 | 30.49 | $23.53 | 3900 |
| 2022-03-07 | 29.18 | $23.69 | 4500 |
| 2022-03-04 | 27.85 | $24.16 | 3500 |
| 2022-03-03 | 26.80 | $24.55 | 8100 |
| 2022-03-02 | 26.07 | $24.87 | 3800 |
| 2022-03-01 | 25.62 | $24.81 | 3548 |
| 2022-02-28 | 25.16 | $24.98 | 449 |
| 2022-02-25 | 24.80 | $25.24 | 1534 |
| 2022-02-24 | 24.59 | $24.83 | 1400 |
| 2022-02-23 | 23.56 | $24.94 | 4314 |
| 2022-02-22 | 23.00 | $25.09 | 1449 |
| 2022-02-18 | 22.47 | $25.32 | 238 |
| 2022-02-17 | 22.33 | $25.38 | 200 |
| 2022-02-16 | 22.26 | $25.73 | 335 |
| 2022-02-15 | 22.46 | $25.77 | 1300 |
| 2022-02-14 | 22.91 | $25.40 | 500 |
| 2022-02-11 | 22.51 | $25.37 | 1114 |
| 2022-02-10 | 22.11 | $25.64 | 3033 |
| 2022-02-09 | 22.07 | $25.91 | 1400 |
| 2022-02-08 | 22.39 | $25.63 | 800 |
| 2022-02-07 | 22.00 | $25.54 | 1300 |
| 2022-02-04 | 21.55 | $25.55 | 2200 |
| 2022-02-03 | 21.08 | $25.48 | 1300 |
| 2022-02-02 | 20.63 | $25.77 | 600 |
| 2022-02-01 | 20.52 | $25.64 | 5200 |
| 2022-01-31 | 20.07 | $25.63 | 6500 |
| 2022-01-28 | 19.57 | $25.39 | 314 |
| 2022-01-27 | 18.42 | $25.31 | 2917 |
| 2022-01-26 | 17.21 | $25.27 | 1400 |
| 2022-01-25 | 15.94 | $25.29 | 109439 |
| 2022-01-24 | 14.36 | $25.54 | 4300 |
| 2022-01-21 | 12.93 | $25.66 | 1200 |
| 2022-01-20 | 11.94 | $25.91 | 1703 |
| 2022-01-19 | 11.27 | $26.08 | 2000 |
| 2022-01-18 | 10.84 | $26.08 | 600 |
| 2022-01-14 | 10.29 | $26.33 | 2023 |
| 2022-01-13 | 10.06 | $26.29 | 1600 |
| 2022-01-12 | 9.81 | $26.58 | 6300 |
| 2022-01-11 | 10.07 | $26.51 | 2500 |
| 2022-01-10 | 10.05 | $26.28 | 3200 |
| 2022-01-07 | 9.39 | $26.51 | 2300 |
| 2022-01-06 | 9.43 | $26.38 | 6600 |
| 2022-01-05 | 9.34 | $26.51 | 6134 |
| 2022-01-04 | 9.62 | $26.68 | 3106 |
| 2022-01-03 | 9.90 | $26.67 | 1000 |
| 2021-12-31 | 10.25 | $26.56 | 600 |
| 2021-12-30 | 10.74 | $26.60 | 800 |
| 2021-12-29 | 11.26 | $26.72 | 3700 |
| 2021-12-28 | 11.63 | $26.69 | 5000 |
| 2021-12-27 | 11.98 | $26.61 | 900 |
| 2021-12-23 | 12.61 | $26.68 | 216 |
| 2021-12-22 | 13.06 | $26.64 | 900 |
| 2021-12-21 | 13.62 | $26.50 | 3643 |
| 2021-12-20 | 14.21 | $26.33 | 7030 |
| 2021-12-17 | 14.43 | $26.31 | 1200 |
| 2021-12-16 | 14.78 | $26.49 | 600 |
| 2021-12-15 | 15.52 | $26.60 | 607 |
| 2021-12-14 | 16.30 | $26.26 | 4900 |
| 2021-12-13 | 16.46 | $26.32 | 1845 |
| 2021-12-10 | 16.92 | $26.46 | 833 |
| 2021-12-09 | 17.69 | $26.39 | 902 |
| 2021-12-08 | 18.36 | $26.41 | 823 |
| 2021-12-07 | 19.04 | $26.42 | 6700 |
| 2021-12-06 | 19.82 | $26.03 | 400 |
| 2021-12-03 | 19.59 | $25.83 | 1100 |
| 2021-12-02 | 19.20 | $25.78 | 1114 |
| 2021-12-01 | 18.51 | $25.52 | 1000 |
| 2021-11-30 | 17.78 | $25.72 | 2830 |
| 2021-11-29 | 17.23 | $26.07 | 500 |
| 2021-11-26 | 17.36 | $25.90 | 400 |
| 2021-11-24 | 17.21 | $26.42 | 1206 |
| 2021-11-23 | 17.96 | $26.54 | 300 |
| 2021-11-22 | 18.52 | $26.59 | 1400 |
| 2021-11-19 | 18.82 | $26.60 | 4000 |
| 2021-11-18 | 19.37 | $26.64 | 600 |
| 2021-11-17 | 19.98 | $26.63 | 3700 |
| 2021-11-16 | 20.56 | $26.67 | 4000 |
| 2021-11-15 | 20.97 | $26.71 | 4101 |
| 2021-11-12 | 21.31 | $26.72 | 9800 |
| 2021-11-11 | 21.76 | $26.65 | 2000 |
| 2021-11-10 | 22.07 | $26.48 | 604 |
| 2021-11-09 | 22.53 | $26.56 | 3018 |
| 2021-11-08 | 22.87 | $26.59 | 3100 |
| 2021-11-05 | 23.19 | $26.62 | 7839 |
| 2021-11-04 | 23.48 | $26.76 | 10200 |
| 2021-11-03 | 23.55 | $26.72 | 3809 |
| 2021-11-02 | 23.69 | $26.52 | 2504 |
| 2021-11-01 | 24.10 | $26.45 | 2202 |
| 2021-10-29 | 24.69 | $26.31 | 503 |
| 2021-10-28 | 25.56 | $26.34 | 2315 |
| 2021-10-27 | 26.31 | $26.21 | 6133 |
| 2021-10-26 | 27.20 | $26.31 | 1303 |
| 2021-10-25 | 27.95 | $26.31 | 2300 |
| 2021-10-22 | 28.74 | $26.32 | 1500 |
| 2021-10-21 | 29.62 | $26.20 | 2625 |
| 2021-10-20 | 30.69 | $26.27 | 311 |
| 2021-10-19 | 31.63 | $26.27 | 6200 |
| 2021-10-18 | 32.63 | $26.14 | 3100 |
| 2021-10-15 | 33.84 | $26.23 | 900 |
| 2021-10-14 | 34.92 | $26.10 | 1831 |
| 2021-10-13 | 36.22 | $25.96 | 3200 |
| 2021-10-12 | 37.74 | $25.81 | 4848 |
| 2021-10-11 | 39.49 | $25.76 | 2204 |
| 2021-10-08 | 41.33 | $25.82 | 1100 |
| 2021-10-07 | 43.20 | $25.86 | 3000 |
| 2021-10-06 | 45.10 | $25.75 | 1900 |
| 2021-10-05 | 47.30 | $25.83 | 700 |
| 2021-10-04 | 49.23 | $25.62 | 646 |
| 2021-10-01 | 51.54 | $25.91 | 1631 |
| 2021-09-30 | 53.79 | $25.87 | 1900 |
| 2021-09-29 | 55.96 | $26.07 | 2912 |
| 2021-09-28 | 57.97 | $25.97 | 3241 |
| 2021-09-27 | 60.19 | $26.47 | 3112 |
| 2021-09-24 | 61.79 | $26.64 | 2100 |
| 2021-09-23 | 63.18 | $27.01 | 4400 |
| 2021-09-22 | 64.05 | $26.82 | 4000 |
| 2021-09-21 | 65.02 | $26.80 | 1113 |
| 2021-09-20 | 66.08 | $26.50 | 2200 |
| 2021-09-17 | 67.44 | $26.96 | 5733 |
| 2021-09-16 | 67.88 | $27.21 | 5900 |
| 2021-09-15 | 67.98 | $27.13 | 3201 |
| 2021-09-14 | 68.13 | $27.01 | 6100 |
| 2021-09-13 | 68.29 | $27.08 | 637 |
| 2021-09-10 | 68.36 | $26.93 | 1700 |
| 2021-09-09 | 68.44 | $27.03 | 1508 |
| 2021-09-08 | 68.34 | $27.05 | 3911 |
| 2021-09-07 | 68.21 | $27.23 | 445 |
| 2021-09-03 | 67.81 | $27.18 | 200 |
| 2021-09-02 | 67.41 | $27.08 | 2806 |
| 2021-09-01 | 66.99 | $27.03 | 3600 |
| 2021-08-31 | 66.57 | $26.85 | 1000 |
| 2021-08-30 | 66.16 | $26.94 | 1546 |
| 2021-08-27 | 65.67 | $26.88 | 4623 |
| 2021-08-26 | 65.18 | $26.78 | 2600 |
| 2021-08-25 | 64.66 | $26.86 | 1413 |
| 2021-08-24 | 64.07 | $26.93 | 1500 |
| 2021-08-23 | 63.30 | $26.97 | 1134 |
| 2021-08-20 | 62.44 | $26.86 | 418 |
| 2021-08-19 | 61.55 | $26.72 | 1000 |
| 2021-08-18 | 60.64 | $26.79 | 4500 |
| 2021-08-17 | 59.57 | $26.82 | 1300 |
| 2021-08-16 | 58.45 | $26.89 | 830 |
| 2021-08-13 | 57.14 | $26.89 | 600 |
| 2021-08-12 | 55.74 | $26.91 | 4800 |
| 2021-08-11 | 54.26 | $26.87 | 2100 |
| 2021-08-10 | 52.72 | $26.74 | 3700 |
| 2021-08-09 | 51.10 | $26.66 | 2939 |
| 2021-08-06 | 49.40 | $26.59 | 900 |
| 2021-08-05 | 47.61 | $26.63 | 1038 |
| 2021-08-04 | 45.71 | $26.56 | 4600 |
| 2021-08-03 | 43.72 | $26.61 | 600 |
| 2021-08-02 | 41.62 | $26.44 | 500 |
| 2021-07-30 | 39.41 | $26.40 | 2307 |
| 2021-07-29 | 37.10 | $26.41 | 3138 |
| 2021-07-28 | 34.65 | $26.37 | 2100 |
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