Is Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR) research center and poll results.
AMEX : EMCR
Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF — Technical Indicators
$42.63 USD
-$0.17 (-0.4%)
- Volume
- 1.36K
- Average Volume
- 3.08K
- Market Capitalization
- $57.54M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $46.27
- Year Low
- $32.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
43.28
2026-07-22
Close Price
$42.63
Vol: 1358
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.37
Average
30.86
Maximum
44.57
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 43.28 | $42.63 | 1358 |
| 2026-07-21 | 43.33 | $42.80 | 1737 |
| 2026-07-20 | 43.49 | $41.73 | 932 |
| 2026-07-17 | 43.69 | $41.62 | 1800 |
| 2026-07-16 | 43.85 | $42.24 | 1900 |
| 2026-07-15 | 43.97 | $42.98 | 13832 |
| 2026-07-14 | 44.10 | $43.06 | 4430 |
| 2026-07-13 | 44.16 | $42.56 | 3100 |
| 2026-07-10 | 44.24 | $43.98 | 5700 |
| 2026-07-09 | 44.16 | $43.88 | 2321 |
| 2026-07-08 | 44.12 | $43.47 | 808 |
| 2026-07-07 | 44.11 | $43.03 | 800 |
| 2026-07-06 | 44.07 | $44.22 | 6500 |
| 2026-07-02 | 44.12 | $42.96 | 1500 |
| 2026-07-01 | 44.25 | $43.68 | 2100 |
| 2026-06-30 | 44.38 | $44.70 | 1625 |
| 2026-06-29 | 44.43 | $44.06 | 1316 |
| 2026-06-26 | 44.47 | $43.81 | 3800 |
| 2026-06-25 | 44.51 | $44.40 | 52645 |
| 2026-06-24 | 44.52 | $43.69 | 1238 |
| 2026-06-23 | 44.57 | $43.69 | 6100 |
| 2026-06-22 | 44.54 | $46.00 | 1100 |
| 2026-06-18 | 44.41 | $45.81 | 1614 |
| 2026-06-17 | 44.26 | $44.68 | 3032 |
| 2026-06-16 | 44.14 | $44.83 | 1304 |
| 2026-06-15 | 44.02 | $45.57 | 900 |
| 2026-06-12 | 43.88 | $44.23 | 933 |
| 2026-06-11 | 43.87 | $44.13 | 300 |
| 2026-06-10 | 43.88 | $42.45 | 1646 |
| 2026-06-09 | 43.92 | $43.08 | 2100 |
| 2026-06-08 | 43.99 | $43.09 | 1400 |
| 2026-06-05 | 44.05 | $42.41 | 2812 |
| 2026-06-04 | 44.11 | $45.17 | 1300 |
| 2026-06-03 | 44.06 | $45.57 | 1602 |
| 2026-06-02 | 43.92 | $46.19 | 1700 |
| 2026-06-01 | 43.70 | $45.70 | 400 |
| 2026-05-29 | 43.52 | $44.82 | 2626 |
| 2026-05-28 | 43.38 | $44.78 | 400 |
| 2026-05-27 | 43.20 | $44.56 | 735 |
| 2026-05-26 | 43.04 | $44.66 | 1400 |
| 2026-05-22 | 42.89 | $43.15 | 1148 |
| 2026-05-21 | 42.82 | $43.24 | 2529 |
| 2026-05-20 | 42.70 | $42.97 | 802 |
| 2026-05-19 | 42.63 | $42.16 | 1901 |
| 2026-05-18 | 42.57 | $42.51 | 1447 |
| 2026-05-15 | 42.53 | $42.68 | 800 |
| 2026-05-14 | 42.48 | $44.15 | 202 |
| 2026-05-13 | 42.33 | $44.18 | 2500 |
| 2026-05-12 | 42.16 | $43.25 | 1943 |
| 2026-05-11 | 42.04 | $44.51 | 7300 |
| 2026-05-08 | 41.82 | $44.35 | 1144 |
| 2026-05-07 | 41.59 | $43.60 | 1200 |
| 2026-05-06 | 41.39 | $44.10 | 4800 |
| 2026-05-05 | 41.17 | $42.79 | 700 |
| 2026-05-04 | 40.91 | $41.93 | 1500 |
| 2026-05-01 | 40.69 | $42.07 | 2100 |
| 2026-04-30 | 40.45 | $42.03 | 1600 |
| 2026-04-29 | 40.24 | $41.12 | 2500 |
| 2026-04-28 | 40.05 | $41.25 | 307 |
| 2026-04-27 | 39.80 | $41.73 | 617 |
| 2026-04-24 | 39.54 | $41.73 | 6944 |
| 2026-04-23 | 39.29 | $40.89 | 900 |
| 2026-04-22 | 39.14 | $41.63 | 600 |
| 2026-04-21 | 38.93 | $40.99 | 4134 |
| 2026-04-20 | 38.78 | $41.58 | 738 |
| 2026-04-17 | 38.54 | $41.81 | 3600 |
| 2026-04-16 | 38.37 | $41.05 | 6000 |
| 2026-04-15 | 38.23 | $40.83 | 2438 |
| 2026-04-14 | 38.15 | $40.80 | 1905 |
| 2026-04-13 | 38.05 | $40.07 | 6937 |
| 2026-04-10 | 37.95 | $39.80 | 8700 |
| 2026-04-09 | 37.86 | $39.59 | 2933 |
| 2026-04-08 | 37.84 | $39.64 | 1500 |
| 2026-04-07 | 37.82 | $37.66 | 1435 |
| 2026-04-06 | 37.88 | $37.57 | 1500 |
| 2026-04-02 | 37.91 | $37.28 | 1907 |
| 2026-04-01 | 37.96 | $37.71 | 1049 |
| 2026-03-31 | 38.04 | $37.39 | 5714 |
| 2026-03-30 | 38.11 | $36.19 | 4844 |
| 2026-03-27 | 38.34 | $36.56 | 2601 |
| 2026-03-26 | 38.58 | $36.69 | 2401 |
| 2026-03-25 | 38.83 | $37.97 | 6400 |
| 2026-03-24 | 39.03 | $37.37 | 1100 |
| 2026-03-23 | 39.24 | $38.00 | 900 |
| 2026-03-20 | 39.39 | $36.90 | 17100 |
| 2026-03-19 | 39.62 | $38.29 | 252200 |
| 2026-03-18 | 39.74 | $38.29 | 800 |
| 2026-03-17 | 39.87 | $39.14 | 1639 |
| 2026-03-16 | 39.95 | $38.96 | 1000 |
| 2026-03-13 | 40.04 | $37.93 | 2006 |
| 2026-03-12 | 40.18 | $38.05 | 1223 |
| 2026-03-11 | 40.33 | $39.23 | 1302 |
| 2026-03-10 | 40.40 | $39.21 | 2941 |
| 2026-03-09 | 40.47 | $38.88 | 1913 |
| 2026-03-06 | 40.53 | $38.13 | 2900 |
| 2026-03-05 | 40.58 | $38.29 | 8000 |
| 2026-03-04 | 40.64 | $39.24 | 9528 |
| 2026-03-03 | 40.67 | $38.78 | 4308 |
| 2026-03-02 | 40.73 | $40.81 | 5701 |
| 2026-02-27 | 40.68 | $41.45 | 3400 |
| 2026-02-26 | 40.63 | $41.62 | 10000 |
| 2026-02-25 | 40.58 | $42.01 | 2400 |
| 2026-02-24 | 40.51 | $41.59 | 9700 |
| 2026-02-23 | 40.42 | $41.03 | 2945 |
| 2026-02-20 | 40.36 | $41.46 | 3200 |
| 2026-02-19 | 40.27 | $40.78 | 6713 |
| 2026-02-18 | 40.18 | $40.87 | 4700 |
| 2026-02-17 | 40.07 | $40.70 | 2805 |
| 2026-02-13 | 39.98 | $40.77 | 1512 |
| 2026-02-12 | 39.90 | $40.70 | 6100 |
| 2026-02-11 | 39.81 | $41.09 | 1200 |
| 2026-02-10 | 39.69 | $40.58 | 1300 |
| 2026-02-09 | 39.62 | $40.55 | 1000 |
| 2026-02-06 | 39.52 | $40.19 | 3000 |
| 2026-02-05 | 39.43 | $39.17 | 4837 |
| 2026-02-04 | 39.39 | $39.34 | 4915 |
| 2026-02-03 | 39.36 | $39.92 | 3900 |
| 2026-02-02 | 39.27 | $39.94 | 4104 |
| 2026-01-30 | 39.17 | $39.76 | 10405 |
| 2026-01-29 | 39.03 | $40.49 | 10510 |
| 2026-01-28 | 38.86 | $40.72 | 2618 |
| 2026-01-27 | 38.67 | $40.55 | 7348 |
| 2026-01-26 | 38.49 | $39.85 | 11727 |
| 2026-01-23 | 38.34 | $39.79 | 59600 |
| 2026-01-22 | 38.18 | $39.54 | 3500 |
| 2026-01-21 | 38.03 | $39.16 | 3200 |
| 2026-01-20 | 37.89 | $38.52 | 4622 |
| 2026-01-16 | 37.78 | $38.97 | 6743 |
| 2026-01-15 | 37.62 | $39.15 | 3007 |
| 2026-01-14 | 37.47 | $38.90 | 50639 |
| 2026-01-13 | 37.34 | $38.79 | 2200 |
| 2026-01-12 | 37.23 | $39.11 | 2110 |
| 2026-01-09 | 37.12 | $38.51 | 1144 |
| 2026-01-08 | 37.05 | $38.35 | 2526 |
| 2026-01-07 | 36.97 | $38.41 | 1800 |
| 2026-01-06 | 36.88 | $38.67 | 5300 |
| 2026-01-05 | 36.79 | $38.31 | 2634 |
| 2026-01-02 | 36.71 | $37.85 | 2700 |
| 2025-12-31 | 36.64 | $36.98 | 2019 |
| 2025-12-30 | 36.62 | $37.08 | 4863 |
| 2025-12-29 | 36.59 | $36.89 | 4916 |
| 2025-12-26 | 36.58 | $37.04 | 1815 |
| 2025-12-24 | 36.55 | $36.76 | 818 |
| 2025-12-23 | 36.53 | $36.64 | 2832 |
| 2025-12-22 | 36.51 | $36.51 | 1500 |
| 2025-12-19 | 36.47 | $36.34 | 2149 |
| 2025-12-18 | 36.43 | $36.28 | 2164 |
| 2025-12-17 | 36.43 | $35.83 | 2200 |
| 2025-12-16 | 36.46 | $36.12 | 400 |
| 2025-12-15 | 36.50 | $36.37 | 4000 |
| 2025-12-12 | 36.53 | $36.45 | 1149 |
| 2025-12-11 | 36.57 | $36.93 | 532 |
| 2025-12-10 | 36.60 | $37.09 | 825 |
| 2025-12-09 | 36.62 | $36.77 | 7100 |
| 2025-12-08 | 36.66 | $36.74 | 900 |
| 2025-12-05 | 36.66 | $36.83 | 9200 |
| 2025-12-04 | 36.68 | $36.60 | 2100 |
| 2025-12-03 | 36.71 | $36.54 | 3538 |
| 2025-12-02 | 36.74 | $36.61 | 2043 |
| 2025-12-01 | 36.79 | $36.55 | 1547 |
| 2025-11-28 | 36.84 | $36.60 | 1701 |
| 2025-11-26 | 36.88 | $36.53 | 4000 |
| 2025-11-25 | 36.95 | $36.28 | 12835 |
| 2025-11-24 | 37.03 | $36.13 | 3400 |
| 2025-11-21 | 37.11 | $35.72 | 3400 |
| 2025-11-20 | 37.19 | $35.72 | 1608 |
| 2025-11-19 | 37.26 | $36.27 | 613 |
| 2025-11-18 | 37.28 | $36.42 | 1500 |
| 2025-11-17 | 37.31 | $36.89 | 1300 |
| 2025-11-14 | 37.32 | $37.01 | 15100 |
| 2025-11-13 | 37.31 | $37.15 | 6429 |
| 2025-11-12 | 37.30 | $37.48 | 1500 |
| 2025-11-11 | 37.25 | $37.56 | 1502 |
| 2025-11-10 | 37.17 | $37.52 | 5500 |
| 2025-11-07 | 37.11 | $36.88 | 1200 |
| 2025-11-06 | 37.02 | $37.04 | 2400 |
| 2025-11-05 | 37.00 | $37.35 | 1000 |
| 2025-11-04 | 36.99 | $37.01 | 3600 |
| 2025-11-03 | 36.98 | $37.63 | 2400 |
| 2025-10-31 | 36.94 | $37.52 | 2700 |
| 2025-10-30 | 36.91 | $37.57 | 3128 |
| 2025-10-29 | 36.87 | $37.94 | 1323 |
| 2025-10-28 | 36.80 | $37.75 | 600 |
| 2025-10-27 | 36.73 | $37.77 | 4537 |
| 2025-10-24 | 36.64 | $37.36 | 1400 |
| 2025-10-23 | 36.56 | $37.06 | 4402 |
| 2025-10-22 | 36.50 | $36.71 | 4402 |
| 2025-10-21 | 36.47 | $36.98 | 3411 |
| 2025-10-20 | 36.43 | $37.19 | 2932 |
| 2025-10-17 | 36.37 | $36.80 | 1048 |
| 2025-10-16 | 36.33 | $36.78 | 215700 |
| 2025-10-15 | 36.30 | $36.51 | 2100 |
| 2025-10-14 | 36.28 | $36.08 | 4539 |
| 2025-10-13 | 36.28 | $36.25 | 1600 |
| 2025-10-10 | 36.25 | $35.17 | 1649 |
| 2025-10-09 | 36.27 | $36.65 | 3609 |
| 2025-10-08 | 36.21 | $37.01 | 600 |
| 2025-10-07 | 36.11 | $36.77 | 2400 |
| 2025-10-06 | 36.00 | $37.00 | 700 |
| 2025-10-03 | 35.88 | $36.85 | 5941 |
| 2025-10-02 | 35.74 | $36.74 | 800 |
| 2025-10-01 | 35.59 | $36.55 | 6000 |
| 2025-09-30 | 35.46 | $36.29 | 11200 |
| 2025-09-29 | 35.33 | $36.12 | 1030 |
| 2025-09-26 | 35.22 | $35.73 | 1846 |
| 2025-09-25 | 35.14 | $35.91 | 445 |
| 2025-09-24 | 35.03 | $36.04 | 700 |
| 2025-09-23 | 34.94 | $36.08 | 840 |
| 2025-09-22 | 34.84 | $36.12 | 1007 |
| 2025-09-19 | 34.75 | $35.97 | 836 |
| 2025-09-18 | 34.63 | $36.09 | 3700 |
| 2025-09-17 | 34.51 | $36.24 | 3909 |
| 2025-09-16 | 34.38 | $36.04 | 405 |
| 2025-09-15 | 34.28 | $35.69 | 2834 |
| 2025-09-12 | 34.18 | $35.43 | 1800 |
| 2025-09-11 | 34.10 | $35.50 | 1000 |
| 2025-09-10 | 34.03 | $34.95 | 3300 |
| 2025-09-09 | 33.96 | $34.72 | 400 |
| 2025-09-08 | 33.89 | $34.48 | 2500 |
| 2025-09-05 | 33.83 | $34.15 | 710 |
| 2025-09-04 | 33.79 | $33.72 | 928 |
| 2025-09-03 | 33.76 | $33.89 | 800 |
| 2025-09-02 | 33.72 | $33.81 | 2136 |
| 2025-08-29 | 33.67 | $33.89 | 800 |
| 2025-08-28 | 33.60 | $34.00 | 16536 |
| 2025-08-27 | 33.54 | $33.82 | 25200 |
| 2025-08-26 | 33.49 | $34.14 | 500 |
| 2025-08-25 | 33.45 | $34.18 | 400 |
| 2025-08-22 | 33.39 | $34.25 | 1200 |
| 2025-08-21 | 33.35 | $33.61 | 1100 |
| 2025-08-20 | 33.34 | $33.67 | 833 |
| 2025-08-19 | 33.33 | $33.70 | 841 |
| 2025-08-18 | 33.31 | $33.98 | 1237 |
| 2025-08-15 | 33.27 | $33.80 | 700 |
| 2025-08-14 | 33.24 | $33.66 | 2100 |
| 2025-08-13 | 33.21 | $34.10 | 1200 |
| 2025-08-12 | 33.15 | $33.65 | 507 |
| 2025-08-11 | 33.11 | $33.25 | 1500 |
| 2025-08-08 | 33.07 | $33.35 | 12218 |
| 2025-08-07 | 33.02 | $33.38 | 1904 |
| 2025-08-06 | 32.97 | $33.15 | 445 |
| 2025-08-05 | 32.94 | $33.05 | 322 |
| 2025-08-04 | 32.91 | $32.86 | 1100 |
| 2025-08-01 | 32.87 | $32.47 | 2804 |
| 2025-07-31 | 32.88 | $32.76 | 2012 |
| 2025-07-30 | 32.87 | $32.85 | 1616 |
| 2025-07-29 | 32.85 | $33.19 | 3700 |
| 2025-07-28 | 32.81 | $33.14 | 1841 |
| 2025-07-25 | 32.77 | $33.36 | 1400 |
| 2025-07-24 | 32.72 | $33.42 | 900 |
| 2025-07-23 | 32.66 | $33.57 | 905 |
| 2025-07-22 | 32.60 | $33.20 | 300 |
| 2025-07-21 | 32.51 | $33.25 | 4023 |
| 2025-07-18 | 32.40 | $33.07 | 4100 |
| 2025-07-17 | 32.34 | $33.11 | 522 |
| 2025-07-16 | 32.28 | $32.91 | 1000 |
| 2025-07-15 | 32.25 | $32.80 | 3000 |
| 2025-07-14 | 32.21 | $32.46 | 445 |
| 2025-07-11 | 32.21 | $32.40 | 323 |
| 2025-07-10 | 32.21 | $32.47 | 639 |
| 2025-07-09 | 32.20 | $32.37 | 600 |
| 2025-07-08 | 32.19 | $32.44 | 801 |
| 2025-07-07 | 32.16 | $32.25 | 2305 |
| 2025-07-03 | 32.13 | $32.65 | 626 |
| 2025-07-02 | 32.08 | $32.48 | 1306 |
| 2025-07-01 | 32.01 | $32.43 | 2100 |
| 2025-06-30 | 31.94 | $32.38 | 1430 |
| 2025-06-27 | 31.87 | $32.31 | 3500 |
| 2025-06-26 | 31.82 | $32.40 | 4837 |
| 2025-06-25 | 31.75 | $32.29 | 524 |
| 2025-06-24 | 31.69 | $32.25 | 2200 |
| 2025-06-23 | 31.65 | $31.41 | 1600 |
| 2025-06-20 | 31.64 | $31.14 | 5503 |
| 2025-06-18 | 31.65 | $31.91 | 2000 |
| 2025-06-17 | 31.61 | $31.92 | 5020 |
| 2025-06-16 | 31.58 | $32.32 | 3800 |
| 2025-06-13 | 31.53 | $31.94 | 1400 |
| 2025-06-12 | 31.50 | $32.46 | 1800 |
| 2025-06-11 | 31.44 | $32.46 | 2400 |
| 2025-06-10 | 31.37 | $32.27 | 2622 |
| 2025-06-09 | 31.31 | $32.12 | 900 |
| 2025-06-06 | 31.23 | $31.82 | 343 |
| 2025-06-05 | 31.15 | $31.71 | 1500 |
| 2025-06-04 | 31.07 | $31.54 | 229 |
| 2025-06-03 | 31.03 | $31.10 | 446 |
| 2025-06-02 | 31.01 | $31.09 | 5144 |
| 2025-05-30 | 30.98 | $30.90 | 500 |
| 2025-05-29 | 30.91 | $31.26 | 1400 |
| 2025-05-28 | 30.83 | $31.03 | 2319 |
| 2025-05-27 | 30.75 | $31.23 | 2016 |
| 2025-05-23 | 30.66 | $31.30 | 1148 |
| 2025-05-22 | 30.55 | $31.22 | 1700 |
| 2025-05-21 | 30.46 | $31.30 | 9600 |
| 2025-05-20 | 30.34 | $31.26 | 2427 |
| 2025-05-19 | 30.22 | $31.35 | 1031 |
| 2025-05-16 | 30.06 | $31.25 | 1400 |
| 2025-05-15 | 29.91 | $31.23 | 2200 |
| 2025-05-14 | 29.76 | $31.31 | 151900 |
| 2025-05-13 | 29.61 | $31.16 | 1900 |
| 2025-05-12 | 29.48 | $31.09 | 900 |
| 2025-05-09 | 29.33 | $30.38 | 800 |
| 2025-05-08 | 29.17 | $30.23 | 3400 |
| 2025-05-07 | 29.07 | $30.22 | 1700 |
| 2025-05-06 | 28.85 | $30.62 | 5900 |
| 2025-05-05 | 28.65 | $30.73 | 900 |
| 2025-05-02 | 28.49 | $30.47 | 626 |
| 2025-05-01 | 28.42 | $29.62 | 1731 |
| 2025-04-30 | 28.43 | $29.62 | 3800 |
| 2025-04-29 | 28.43 | $29.42 | 2800 |
| 2025-04-28 | 28.43 | $29.34 | 2000 |
| 2025-04-25 | 28.44 | $29.26 | 3900 |
| 2025-04-24 | 28.49 | $29.30 | 700 |
| 2025-04-23 | 28.53 | $28.96 | 12140 |
| 2025-04-22 | 28.59 | $28.74 | 25920 |
| 2025-04-21 | 28.67 | $28.28 | 609 |
| 2025-04-17 | 28.77 | $28.28 | 5649 |
| 2025-04-16 | 28.87 | $28.10 | 2000 |
| 2025-04-15 | 29.01 | $28.47 | 1600 |
| 2025-04-14 | 29.12 | $28.44 | 19200 |
| 2025-04-11 | 29.24 | $28.04 | 14510 |
| 2025-04-10 | 29.36 | $27.25 | 14300 |
| 2025-04-09 | 29.49 | $28.17 | 42800 |
| 2025-04-08 | 29.58 | $25.98 | 6829 |
| 2025-04-07 | 29.77 | $26.52 | 4048 |
| 2025-04-04 | 29.93 | $27.53 | 6234 |
| 2025-04-03 | 30.07 | $29.11 | 700 |
| 2025-04-02 | 30.13 | $29.70 | 4300 |
| 2025-04-01 | 30.17 | $29.64 | 4300 |
| 2025-03-31 | 30.16 | $29.52 | 600 |
| 2025-03-28 | 30.15 | $29.60 | 17300 |
| 2025-03-27 | 30.14 | $30.19 | 2845 |
| 2025-03-26 | 30.14 | $30.05 | 1700 |
| 2025-03-25 | 30.16 | $30.23 | 6500 |
| 2025-03-24 | 30.16 | $30.31 | 2100 |
| 2025-03-21 | 30.16 | $30.20 | 1613 |
| 2025-03-20 | 30.19 | $30.41 | 3036 |
| 2025-03-19 | 30.20 | $30.80 | 3300 |
| 2025-03-18 | 30.19 | $30.72 | 1905 |
| 2025-03-17 | 30.17 | $30.91 | 13243 |
| 2025-03-14 | 30.14 | $30.36 | 7531 |
| 2025-03-13 | 30.13 | $29.82 | 6003 |
| 2025-03-12 | 30.13 | $29.96 | 4123 |
| 2025-03-11 | 30.12 | $29.86 | 700 |
| 2025-03-10 | 30.11 | $29.60 | 11611 |
| 2025-03-07 | 30.10 | $30.37 | 40000 |
| 2025-03-06 | 30.05 | $30.32 | 5104 |
| 2025-03-05 | 30.00 | $30.46 | 9334 |
| 2025-03-04 | 29.94 | $29.51 | 1200 |
| 2025-03-03 | 29.90 | $29.26 | 817 |
| 2025-02-28 | 29.88 | $29.52 | 12542 |
| 2025-02-27 | 29.87 | $30.06 | 1800 |
| 2025-02-26 | 29.81 | $30.58 | 940 |
| 2025-02-25 | 29.71 | $30.21 | 924 |
| 2025-02-24 | 29.63 | $30.22 | 1100 |
| 2025-02-21 | 29.57 | $30.76 | 2100 |
| 2025-02-20 | 29.48 | $30.74 | 1840 |
| 2025-02-19 | 29.38 | $30.46 | 1328 |
| 2025-02-18 | 29.30 | $30.48 | 5320 |
| 2025-02-14 | 29.20 | $30.32 | 929 |
| 2025-02-13 | 29.10 | $30.06 | 5000 |
| 2025-02-12 | 29.01 | $29.86 | 5343 |
| 2025-02-11 | 28.91 | $29.68 | 1726 |
| 2025-02-10 | 28.81 | $29.81 | 16800 |
| 2025-02-07 | 28.71 | $29.34 | 7000 |
| 2025-02-06 | 28.66 | $29.38 | 106600 |
| 2025-02-05 | 28.62 | $29.24 | 9600 |
| 2025-02-04 | 28.60 | $29.26 | 2838 |
| 2025-02-03 | 28.56 | $28.77 | 5414 |
| 2025-01-31 | 28.54 | $28.93 | 4500 |
| 2025-01-30 | 28.52 | $29.21 | 2000 |
| 2025-01-29 | 28.50 | $28.79 | 1106 |
| 2025-01-28 | 28.50 | $28.76 | 3401 |
| 2025-01-27 | 28.52 | $28.52 | 524 |
| 2025-01-24 | 28.54 | $29.11 | 2500 |
| 2025-01-23 | 28.54 | $28.89 | 8400 |
| 2025-01-22 | 28.54 | $28.78 | 1810 |
| 2025-01-21 | 28.63 | $28.77 | 3200 |
| 2025-01-17 | 28.72 | $28.47 | 1500 |
| 2025-01-16 | 28.85 | $28.29 | 3127 |
| 2025-01-15 | 28.99 | $28.28 | 2518 |
| 2025-01-14 | 29.15 | $27.97 | 80218 |
| 2025-01-13 | 29.31 | $27.69 | 1144 |
| 2025-01-10 | 29.50 | $27.83 | 8222 |
| 2025-01-08 | 29.67 | $28.35 | 1109 |
| 2025-01-07 | 29.85 | $28.52 | 3700 |
| 2025-01-06 | 29.99 | $28.72 | 3009 |
| 2025-01-03 | 30.11 | $28.60 | 3100 |
| 2025-01-02 | 30.24 | $28.40 | 6300 |
| 2024-12-31 | 30.37 | $28.52 | 6534 |
| 2024-12-30 | 30.49 | $28.68 | 7800 |
| 2024-12-27 | 30.60 | $28.88 | 3827 |
| 2024-12-26 | 30.69 | $29.03 | 10109 |
| 2024-12-24 | 30.77 | $29.05 | 1503 |
| 2024-12-23 | 30.86 | $28.99 | 10216 |
| 2024-12-20 | 30.95 | $28.91 | 5619 |
| 2024-12-19 | 31.05 | $30.66 | 1600 |
| 2024-12-18 | 31.07 | $30.49 | 1142 |
| 2024-12-17 | 31.09 | $31.09 | 20944 |
| 2024-12-16 | 31.08 | $31.20 | 4323 |
| 2024-12-13 | 31.05 | $31.34 | 20500 |
| 2024-12-12 | 31.01 | $31.26 | 43800 |
| 2024-12-11 | 30.99 | $31.45 | 14444 |
| 2024-12-10 | 30.96 | $31.22 | 153330 |
| 2024-12-09 | 30.99 | $31.94 | 5700 |
| 2024-12-06 | 30.98 | $31.29 | 1700 |
| 2024-12-05 | 31.05 | $31.25 | 2200 |
| 2024-12-04 | 31.08 | $31.09 | 27300 |
| 2024-12-03 | 31.14 | $31.00 | 2300 |
| 2024-12-02 | 31.18 | $30.96 | 3700 |
| 2024-11-29 | 31.21 | $30.82 | 100 |
| 2024-11-27 | 31.24 | $30.77 | 5317 |
| 2024-11-26 | 31.29 | $30.69 | 1109 |
| 2024-11-25 | 31.35 | $30.85 | 900 |
| 2024-11-22 | 31.41 | $30.79 | 900 |
| 2024-11-21 | 31.47 | $30.87 | 1043 |
| 2024-11-20 | 31.53 | $30.96 | 1110 |
| 2024-11-19 | 31.58 | $31.04 | 2000 |
| 2024-11-18 | 31.65 | $30.87 | 12603 |
| 2024-11-15 | 31.72 | $30.57 | 4900 |
| 2024-11-14 | 31.82 | $30.56 | 5900 |
| 2024-11-13 | 31.90 | $30.74 | 123435 |
| 2024-11-12 | 31.97 | $30.96 | 1.5M |
| 2024-11-11 | 32.02 | $31.77 | 8600 |
| 2024-11-08 | 32.07 | $31.80 | 2900 |
| 2024-11-07 | 32.12 | $32.67 | 2736 |
| 2024-11-06 | 32.12 | $31.88 | 1736 |
| 2024-11-05 | 32.15 | $32.21 | 2100 |
| 2024-11-04 | 32.18 | $31.76 | 3000 |
| 2024-11-01 | 32.29 | $31.55 | 3009 |
| 2024-10-31 | 32.39 | $31.49 | 2826 |
| 2024-10-30 | 32.47 | $31.70 | 2500 |
| 2024-10-29 | 32.56 | $32.01 | 2002 |
| 2024-10-28 | 32.59 | $32.06 | 3600 |
| 2024-10-25 | 32.62 | $31.97 | 4535 |
| 2024-10-24 | 32.66 | $31.94 | 12800 |
| 2024-10-23 | 32.71 | $32.11 | 2201 |
| 2024-10-22 | 32.68 | $32.34 | 600 |
| 2024-10-21 | 32.67 | $32.30 | 343 |
| 2024-10-18 | 32.61 | $32.56 | 4845 |
| 2024-10-17 | 32.53 | $32.09 | 4404 |
| 2024-10-16 | 32.47 | $32.28 | 2914 |
| 2024-10-15 | 32.38 | $31.96 | 2208 |
| 2024-10-14 | 32.30 | $32.71 | 3443 |
| 2024-10-11 | 32.18 | $32.79 | 8226 |
| 2024-10-10 | 32.05 | $32.59 | 1131 |
| 2024-10-09 | 31.93 | $32.66 | 4137 |
| 2024-10-08 | 31.79 | $32.78 | 72100 |
| 2024-10-07 | 31.63 | $33.92 | 1200 |
| 2024-10-04 | 31.42 | $33.52 | 300 |
| 2024-10-03 | 31.21 | $33.08 | 600 |
| 2024-10-02 | 31.05 | $33.47 | 217 |
| 2024-10-01 | 30.85 | $32.75 | 3320 |
| 2024-09-30 | 30.70 | $32.49 | 1400 |
| 2024-09-27 | 30.59 | $32.85 | 6220 |
| 2024-09-26 | 30.46 | $32.86 | 9500 |
| 2024-09-25 | 30.32 | $31.63 | 1848 |
| 2024-09-24 | 30.26 | $32.12 | 32343 |
| 2024-09-23 | 30.17 | $31.07 | 2700 |
| 2024-09-20 | 30.15 | $30.89 | 32327 |
| 2024-09-19 | 30.12 | $30.99 | 3600 |
| 2024-09-18 | 30.09 | $30.38 | 3046 |
| 2024-09-17 | 30.09 | $30.37 | 1527 |
| 2024-09-16 | 30.11 | $30.36 | 27500 |
| 2024-09-13 | 30.12 | $30.27 | 3435 |
| 2024-09-12 | 30.12 | $30.12 | 33319 |
| 2024-09-11 | 30.11 | $29.85 | 4200 |
| 2024-09-10 | 30.12 | $29.59 | 1600 |
| 2024-09-09 | 30.13 | $29.67 | 5900 |
| 2024-09-06 | 30.13 | $29.43 | 56123 |
| 2024-09-05 | 30.13 | $29.76 | 4700 |
| 2024-09-04 | 30.09 | $29.61 | 31400 |
| 2024-09-03 | 30.05 | $29.72 | 3243 |
| 2024-08-30 | 29.98 | $30.31 | 4030 |
| 2024-08-29 | 29.93 | $30.19 | 4600 |
| 2024-08-28 | 29.91 | $30.06 | 31441 |
| 2024-08-27 | 29.91 | $30.41 | 3010 |
| 2024-08-26 | 29.87 | $30.38 | 7620 |
| 2024-08-23 | 29.84 | $30.69 | 9100 |
| 2024-08-22 | 29.79 | $30.24 | 5400 |
| 2024-08-21 | 29.75 | $30.48 | 1817 |
| 2024-08-20 | 29.71 | $30.34 | 633 |
| 2024-08-19 | 29.70 | $30.80 | 6213 |
| 2024-08-16 | 29.67 | $30.51 | 2000 |
| 2024-08-15 | 29.65 | $30.20 | 2506 |
| 2024-08-14 | 29.65 | $29.89 | 12000 |
| 2024-08-13 | 29.69 | $30.07 | 3530 |
| 2024-08-12 | 29.74 | $29.78 | 52100 |
| 2024-08-09 | 29.80 | $29.71 | 13400 |
| 2024-08-08 | 29.88 | $29.54 | 1702 |
| 2024-08-07 | 29.96 | $28.83 | 1000 |
| 2024-08-06 | 30.07 | $28.77 | 9500 |
| 2024-08-05 | 30.17 | $28.46 | 4700 |
| 2024-08-02 | 30.27 | $29.24 | 2211 |
| 2024-08-01 | 30.33 | $29.70 | 5600 |
| 2024-07-31 | 30.36 | $30.21 | 3400 |
| 2024-07-30 | 30.35 | $29.56 | 2816 |
| 2024-07-29 | 30.37 | $29.68 | 1100 |
| 2024-07-26 | 30.38 | $29.83 | 8230 |
| 2024-07-25 | 30.37 | $29.45 | 1217 |
| 2024-07-24 | 30.38 | $29.65 | 2300 |
| 2024-07-23 | 30.39 | $30.05 | 8027 |
| 2024-07-22 | 30.38 | $30.30 | 3200 |
| 2024-07-19 | 30.35 | $30.02 | 1100 |
| 2024-07-18 | 30.34 | $30.31 | 2800 |
| 2024-07-17 | 30.32 | $30.57 | 500 |
| 2024-07-16 | 30.28 | $31.11 | 2530 |
| 2024-07-15 | 30.19 | $30.96 | 17500 |
| 2024-07-12 | 30.12 | $31.31 | 2800 |
| 2024-07-11 | 30.03 | $31.17 | 1301 |
| 2024-07-10 | 29.94 | $30.99 | 14018 |
| 2024-07-09 | 29.86 | $30.78 | 2419 |
| 2024-07-08 | 29.78 | $30.48 | 6241 |
| 2024-07-05 | 29.73 | $30.42 | 45006 |
| 2024-07-03 | 29.67 | $30.40 | 1944 |
| 2024-07-02 | 29.60 | $30.04 | 8121 |
| 2024-07-01 | 29.55 | $29.91 | 2023 |
| 2024-06-28 | 29.49 | $29.82 | 4814 |
| 2024-06-27 | 29.45 | $29.68 | 35436 |
| 2024-06-26 | 29.43 | $29.69 | 4200 |
| 2024-06-25 | 29.42 | $29.71 | 3200 |
| 2024-06-24 | 29.42 | $29.83 | 15843 |
| 2024-06-21 | 29.40 | $29.85 | 98800 |
| 2024-06-20 | 29.40 | $29.85 | 39039 |
| 2024-06-18 | 29.40 | $29.91 | 700 |
| 2024-06-17 | 29.40 | $29.60 | 2.7M |
| 2024-06-14 | 29.43 | $29.49 | 2100 |
| 2024-06-13 | 29.46 | $29.49 | 2225 |
| 2024-06-12 | 29.48 | $29.58 | 7300 |
| 2024-06-11 | 29.48 | $29.25 | 42100 |
| 2024-06-10 | 29.49 | $29.37 | 200 |
| 2024-06-07 | 29.49 | $29.18 | 1336 |
| 2024-06-06 | 29.48 | $29.50 | 6501 |
| 2024-06-05 | 29.46 | $29.33 | 3400 |
| 2024-06-04 | 29.45 | $28.85 | 13410 |
| 2024-06-03 | 29.47 | $29.06 | 1500 |
| 2024-05-31 | 29.48 | $28.76 | 1500 |
| 2024-05-30 | 29.49 | $29.09 | 4500 |
| 2024-05-29 | 29.45 | $29.15 | 600 |
| 2024-05-28 | 29.40 | $29.58 | 7230 |
| 2024-05-24 | 29.35 | $29.63 | 500 |
| 2024-05-23 | 29.29 | $29.53 | 5449 |
| 2024-05-22 | 29.21 | $29.75 | 1717 |
| 2024-05-21 | 29.12 | $29.80 | 33702 |
| 2024-05-20 | 29.02 | $30.00 | 8200 |
| 2024-05-17 | 28.90 | $30.20 | 8600 |
| 2024-05-16 | 28.75 | $30.05 | 26824 |
| 2024-05-15 | 28.62 | $29.96 | 16800 |
| 2024-05-14 | 28.49 | $29.61 | 39607 |
| 2024-05-13 | 28.37 | $29.42 | 364900 |
| 2024-05-10 | 28.28 | $29.28 | 7200 |
| 2024-05-09 | 28.22 | $29.13 | 1.9M |
| 2024-05-08 | 28.19 | $29.04 | 4505 |
| 2024-05-07 | 28.15 | $29.09 | 900 |
| 2024-05-06 | 28.14 | $29.28 | 3300 |
| 2024-05-03 | 28.10 | $29.21 | 4700 |
| 2024-05-02 | 28.06 | $28.96 | 1800 |
| 2024-05-01 | 28.03 | $28.23 | 1916 |
| 2024-04-30 | 28.04 | $28.34 | 2400 |
| 2024-04-29 | 28.04 | $28.58 | 1010 |
| 2024-04-26 | 28.03 | $28.31 | 500 |
| 2024-04-25 | 28.03 | $27.98 | 1900 |
| 2024-04-24 | 28.05 | $27.95 | 3000 |
| 2024-04-23 | 28.06 | $27.85 | 3532 |
| 2024-04-22 | 28.08 | $27.59 | 23431 |
| 2024-04-19 | 28.11 | $27.19 | 2233 |
| 2024-04-18 | 28.17 | $27.44 | 1700 |
| 2024-04-17 | 28.22 | $27.29 | 43746 |
| 2024-04-16 | 28.26 | $27.29 | 2413 |
| 2024-04-15 | 28.31 | $27.64 | 5.4M |
| 2024-04-12 | 28.33 | $27.93 | 600 |
| 2024-04-11 | 28.35 | $28.56 | 2.4M |
| 2024-04-10 | 28.35 | $28.34 | 2501 |
| 2024-04-09 | 28.36 | $28.78 | 11337 |
| 2024-04-08 | 28.34 | $28.55 | 5.3M |
| 2024-04-05 | 28.32 | $28.38 | 2505 |
| 2024-04-04 | 28.31 | $28.35 | 1800 |
| 2024-04-03 | 28.30 | $28.46 | 1219 |
| 2024-04-02 | 28.25 | $28.41 | 5700 |
| 2024-04-01 | 28.22 | $28.35 | 6028 |
| 2024-03-28 | 28.20 | $28.34 | 10600 |
| 2024-03-27 | 28.17 | $28.21 | 9413 |
| 2024-03-26 | 28.13 | $28.20 | 4244 |
| 2024-03-25 | 28.12 | $28.27 | 5100 |
| 2024-03-22 | 28.09 | $28.23 | 214 |
| 2024-03-21 | 28.07 | $28.39 | 6607 |
| 2024-03-20 | 28.05 | $28.39 | 4000 |
| 2024-03-19 | 28.02 | $28.08 | 3429 |
| 2024-03-18 | 27.99 | $28.24 | 1300 |
| 2024-03-15 | 27.96 | $28.19 | 2700 |
| 2024-03-14 | 27.94 | $28.33 | 9800 |
| 2024-03-13 | 27.90 | $28.47 | 8900 |
| 2024-03-12 | 27.83 | $28.59 | 2210 |
| 2024-03-11 | 27.78 | $28.28 | 2.3M |
| 2024-03-08 | 27.74 | $28.30 | 12400 |
| 2024-03-07 | 27.68 | $28.20 | 36100 |
| 2024-03-06 | 27.64 | $27.98 | 1711 |
| 2024-03-05 | 27.61 | $27.56 | 7700 |
| 2024-03-04 | 27.57 | $27.86 | 3100 |
| 2024-03-01 | 27.51 | $27.94 | 39800 |
| 2024-02-29 | 27.45 | $27.61 | 4600 |
| 2024-02-28 | 27.40 | $27.58 | 12305 |
| 2024-02-27 | 27.35 | $27.88 | 6809 |
| 2024-02-26 | 27.31 | $27.72 | 2.3M |
| 2024-02-23 | 27.28 | $27.86 | 2.3M |
| 2024-02-22 | 27.23 | $27.96 | 2100 |
| 2024-02-21 | 27.19 | $27.68 | 7235 |
| 2024-02-20 | 27.14 | $27.55 | 26000 |
| 2024-02-16 | 27.09 | $27.75 | 2600 |
| 2024-02-15 | 27.04 | $27.68 | 2201 |
| 2024-02-14 | 26.97 | $27.57 | 12900 |
| 2024-02-13 | 26.90 | $27.06 | 5148 |
| 2024-02-12 | 26.87 | $27.64 | 20200 |
| 2024-02-09 | 26.84 | $27.35 | 8509 |
| 2024-02-08 | 26.82 | $27.23 | 1300 |
| 2024-02-07 | 26.79 | $27.36 | 6700 |
| 2024-02-06 | 26.76 | $27.36 | 4500 |
| 2024-02-05 | 26.75 | $26.76 | 10500 |
| 2024-02-02 | 26.76 | $26.70 | 2623 |
| 2024-02-01 | 26.77 | $26.72 | 3130 |
| 2024-01-31 | 26.79 | $26.52 | 11700 |
| 2024-01-30 | 26.83 | $26.74 | 7228 |
| 2024-01-29 | 26.88 | $27.04 | 6213 |
| 2024-01-26 | 26.91 | $26.97 | 5231 |
| 2024-01-25 | 26.93 | $27.01 | 6333 |
| 2024-01-24 | 26.94 | $27.03 | 600 |
| 2024-01-23 | 26.94 | $26.73 | 1000 |
| 2024-01-22 | 26.95 | $26.49 | 2709 |
| 2024-01-19 | 26.96 | $26.74 | 6205 |
| 2024-01-18 | 26.99 | $26.42 | 32900 |
| 2024-01-17 | 27.03 | $26.15 | 4200 |
| 2024-01-16 | 27.08 | $26.50 | 2100 |
| 2024-01-12 | 27.14 | $27.05 | 381000 |
| 2024-01-11 | 27.15 | $26.83 | 1818 |
| 2024-01-10 | 27.16 | $26.65 | 10700 |
| 2024-01-09 | 27.18 | $26.72 | 1500 |
| 2024-01-08 | 27.18 | $27.16 | 507 |
| 2024-01-05 | 27.17 | $27.01 | 7200 |
| 2024-01-04 | 27.16 | $26.97 | 2000 |
| 2024-01-03 | 27.16 | $27.05 | 4.4M |
| 2024-01-02 | 27.15 | $27.32 | 2900 |
| 2023-12-29 | 27.15 | $27.70 | 1100 |
| 2023-12-28 | 27.13 | $27.64 | 8844 |
| 2023-12-27 | 27.10 | $27.40 | 52700 |
| 2023-12-26 | 27.09 | $27.28 | 2600 |
| 2023-12-22 | 27.08 | $27.04 | 1700 |
| 2023-12-21 | 27.09 | $26.97 | 26800 |
| 2023-12-20 | 27.10 | $26.57 | 5.3M |
| 2023-12-19 | 27.13 | $27.39 | 6743 |
| 2023-12-18 | 27.13 | $27.21 | 6944 |
| 2023-12-15 | 27.12 | $27.15 | 4729 |
| 2023-12-14 | 27.11 | $27.65 | 1248 |
| 2023-12-13 | 27.09 | $27.32 | 13726 |
| 2023-12-12 | 27.08 | $27.01 | 25000 |
| 2023-12-11 | 27.05 | $27.00 | 2200 |
| 2023-12-08 | 27.01 | $26.81 | 1408 |
| 2023-12-07 | 26.97 | $26.94 | 48800 |
| 2023-12-06 | 26.94 | $26.81 | 642 |
| 2023-12-05 | 26.93 | $26.88 | 2829 |
| 2023-12-04 | 26.90 | $26.99 | 700 |
| 2023-12-01 | 26.87 | $27.20 | 3300 |
| 2023-11-30 | 26.79 | $27.24 | 5600 |
| 2023-11-29 | 26.70 | $27.14 | 2400 |
| 2023-11-28 | 26.59 | $27.29 | 4234 |
| 2023-11-27 | 26.49 | $27.07 | 1440 |
| 2023-11-24 | 26.38 | $27.21 | 1700 |
| 2023-11-22 | 26.28 | $27.12 | 123 |
| 2023-11-21 | 26.18 | $27.17 | 2000 |
| 2023-11-20 | 26.09 | $27.42 | 82000 |
| 2023-11-17 | 25.98 | $27.02 | 9205 |
| 2023-11-16 | 25.89 | $27.00 | 19300 |
| 2023-11-15 | 25.81 | $27.24 | 5.4M |
| 2023-11-14 | 25.73 | $26.98 | 5.9M |
| 2023-11-13 | 25.68 | $26.39 | 4.9M |
| 2023-11-10 | 25.66 | $26.27 | 3512 |
| 2023-11-09 | 25.64 | $26.10 | 1800 |
| 2023-11-08 | 25.64 | $26.30 | 500 |
| 2023-11-07 | 25.64 | $26.47 | 703 |
| 2023-11-06 | 25.63 | $26.45 | 3530 |
| 2023-11-03 | 25.59 | $26.25 | 2701 |
| 2023-11-02 | 25.58 | $25.75 | 1042 |
| 2023-11-01 | 25.57 | $25.28 | 1100 |
| 2023-10-31 | 25.58 | $25.06 | 7400 |
| 2023-10-30 | 25.60 | $25.22 | 1042 |
| 2023-10-27 | 25.62 | $24.97 | 2500 |
| 2023-10-26 | 25.67 | $25.05 | 3000 |
| 2023-10-25 | 25.71 | $25.13 | 4125 |
| 2023-10-24 | 25.75 | $25.49 | — |
| 2023-10-23 | 25.76 | $25.15 | 2211 |
| 2023-10-20 | 25.81 | $25.15 | 631 |
| 2023-10-19 | 25.87 | $25.49 | 2700 |
| 2023-10-18 | 25.90 | $25.56 | 400 |
| 2023-10-17 | 25.94 | $25.98 | 2600 |
| 2023-10-16 | 25.97 | $26.10 | 1800 |
| 2023-10-13 | 26.00 | $25.91 | 3200 |
| 2023-10-12 | 26.05 | $26.03 | 100 |
| 2023-10-11 | 26.10 | $26.33 | 108 |
| 2023-10-10 | 26.12 | $26.18 | 1000 |
| 2023-10-09 | 26.15 | $25.79 | 149 |
| 2023-10-06 | 26.20 | $25.94 | 500 |
| 2023-10-05 | 26.23 | $25.55 | 3400 |
| 2023-10-04 | 26.27 | $25.44 | 942 |
| 2023-10-03 | 26.34 | $25.46 | 800 |
| 2023-10-02 | 26.41 | $25.79 | 100 |
| 2023-09-29 | 26.48 | $25.89 | 504 |
| 2023-09-28 | 26.53 | $25.88 | 641 |
| 2023-09-27 | 26.60 | $25.83 | 1328 |
| 2023-09-26 | 26.67 | $25.78 | 600 |
| 2023-09-25 | 26.73 | $26.16 | 2605 |
| 2023-09-22 | 26.75 | $26.31 | 426 |
| 2023-09-21 | 26.77 | $26.02 | 500 |
| 2023-09-20 | 26.80 | $26.46 | 7909 |
| 2023-09-19 | 26.80 | $26.60 | 1039 |
| 2023-09-18 | 26.79 | $26.74 | 2200 |
| 2023-09-15 | 26.77 | $26.82 | 500 |
| 2023-09-14 | 26.75 | $26.93 | 915 |
| 2023-09-13 | 26.73 | $26.75 | 2900 |
| 2023-09-12 | 26.72 | $26.80 | 1749 |
| 2023-09-11 | 26.72 | $26.82 | 400 |
| 2023-09-08 | 26.73 | $26.49 | 400 |
| 2023-09-07 | 26.77 | $26.47 | 215 |
| 2023-09-06 | 26.81 | $26.78 | 100 |
| 2023-09-05 | 26.84 | $26.93 | 300 |
| 2023-09-01 | 26.87 | $27.15 | 1500 |
| 2023-08-31 | 26.89 | $26.88 | 2700 |
| 2023-08-30 | 26.93 | $27.19 | 141 |
| 2023-08-29 | 26.94 | $27.29 | 216 |
| 2023-08-28 | 26.98 | $26.92 | 1941 |
| 2023-08-25 | 27.06 | $26.66 | 600 |
| 2023-08-24 | 27.15 | $26.67 | 908 |
| 2023-08-23 | 27.21 | $26.74 | 302 |
| 2023-08-22 | 27.28 | $26.36 | 100 |
| 2023-08-21 | 27.36 | $26.41 | 449 |
| 2023-08-18 | 27.42 | $26.32 | — |
| 2023-08-17 | 27.48 | $26.52 | 2302 |
| 2023-08-16 | 27.52 | $26.36 | 1349 |
| 2023-08-15 | 27.58 | $26.61 | 3701 |
| 2023-08-14 | 27.63 | $26.86 | 100 |
| 2023-08-11 | 27.68 | $26.96 | 12531 |
| 2023-08-10 | 27.72 | $27.32 | 400 |
| 2023-08-09 | 27.76 | $27.30 | 2100 |
| 2023-08-08 | 27.77 | $27.26 | 1816 |
| 2023-08-07 | 27.76 | $27.55 | 146 |
| 2023-08-04 | 27.72 | $27.58 | 500 |
| 2023-08-03 | 27.69 | $27.62 | 604 |
| 2023-08-02 | 27.63 | $27.50 | 100 |
| 2023-08-01 | 27.61 | $28.17 | 200 |
| 2023-07-31 | 27.56 | $28.48 | 404 |
| 2023-07-28 | 27.48 | $28.49 | 5630 |
| 2023-07-27 | 27.39 | $27.83 | 5413 |
| 2023-07-26 | 27.34 | $28.11 | 114 |
| 2023-07-25 | 27.28 | $27.94 | 600 |
| 2023-07-24 | 27.22 | $27.69 | 4400 |
| 2023-07-21 | 27.17 | $27.37 | 2100 |
| 2023-07-20 | 27.16 | $27.36 | 400 |
| 2023-07-19 | 27.16 | $27.59 | 1000 |
| 2023-07-18 | 27.15 | $27.64 | 3400 |
| 2023-07-17 | 27.17 | $27.86 | 400 |
| 2023-07-14 | 27.18 | $27.81 | 2123 |
| 2023-07-13 | 27.18 | $27.98 | 5808 |
| 2023-07-12 | 27.17 | $27.58 | 2112 |
| 2023-07-11 | 27.16 | $27.06 | 5000 |
| 2023-07-10 | 27.17 | $26.82 | 9501 |
| 2023-07-07 | 27.19 | $26.84 | 444 |
| 2023-07-06 | 27.20 | $26.51 | 20700 |
| 2023-07-05 | 27.23 | $27.03 | 1400 |
| 2023-07-03 | 27.22 | $27.19 | 1700 |
| 2023-06-30 | 27.21 | $26.92 | 3200 |
| 2023-06-29 | 27.18 | $26.67 | 200 |
| 2023-06-28 | 27.15 | $26.81 | 2500 |
| 2023-06-27 | 27.12 | $26.98 | 430 |
| 2023-06-26 | 27.10 | $26.69 | 200 |
| 2023-06-23 | 27.07 | $26.62 | 2514 |
| 2023-06-22 | 27.05 | $27.23 | 1100 |
| 2023-06-21 | 27.00 | $27.33 | 100 |
| 2023-06-20 | 26.96 | $27.43 | 1734 |
| 2023-06-16 | 26.91 | $27.97 | 515 |
| 2023-06-15 | 26.83 | $28.10 | 649 |
| 2023-06-14 | 26.76 | $27.82 | 111 |
| 2023-06-13 | 26.68 | $27.71 | 100 |
| 2023-06-12 | 26.62 | $27.41 | 245 |
| 2023-06-09 | 26.55 | $27.32 | 739 |
| 2023-06-08 | 26.50 | $27.18 | 100 |
| 2023-06-07 | 26.47 | $27.01 | 600 |
| 2023-06-06 | 26.44 | $27.13 | 1000 |
| 2023-06-05 | 26.41 | $26.86 | 3 |
| 2023-06-02 | 26.39 | $26.92 | 310 |
| 2023-06-01 | 26.36 | $26.47 | 1000 |
| 2023-05-31 | 26.33 | $26.05 | 1300 |
| 2023-05-30 | 26.33 | $26.26 | 300 |
| 2023-05-26 | 26.33 | $26.57 | 435 |
| 2023-05-25 | 26.32 | $26.08 | 1300 |
| 2023-05-24 | 26.33 | $26.06 | 100 |
| 2023-05-23 | 26.33 | $26.26 | 216 |
| 2023-05-22 | 26.30 | $26.64 | 1100 |
| 2023-05-19 | 26.28 | $26.42 | 1300 |
| 2023-05-18 | 26.27 | $26.39 | 500 |
| 2023-05-17 | 26.28 | $26.54 | 100 |
| 2023-05-16 | 26.28 | $26.36 | 3200 |
| 2023-05-15 | 26.31 | $26.52 | 241 |
| 2023-05-12 | 26.33 | $26.00 | 440 |
| 2023-05-11 | 26.37 | $26.32 | 600 |
| 2023-05-10 | 26.40 | $26.46 | 32215 |
| 2023-05-09 | 26.41 | $26.40 | 200 |
| 2023-05-08 | 26.44 | $26.58 | 1505 |
| 2023-05-05 | 26.45 | $26.55 | 413 |
| 2023-05-04 | 26.46 | $26.22 | 300 |
| 2023-05-03 | 26.48 | $25.97 | 4200 |
| 2023-05-02 | 26.53 | $26.00 | 17500 |
| 2023-05-01 | 26.57 | $26.32 | 940 |
| 2023-04-28 | 26.60 | $26.40 | 102 |
| 2023-04-27 | 26.63 | $26.27 | 614 |
| 2023-04-26 | 26.65 | $25.92 | 200 |
| 2023-04-25 | 26.68 | $25.73 | 1843 |
| 2023-04-24 | 26.70 | $26.22 | 100 |
| 2023-04-21 | 26.71 | $26.30 | 1312 |
| 2023-04-20 | 26.72 | $26.54 | 1249 |
| 2023-04-19 | 26.69 | $26.59 | 4525 |
| 2023-04-18 | 26.66 | $26.89 | 800 |
| 2023-04-17 | 26.60 | $26.89 | 9300 |
| 2023-04-14 | 26.54 | $26.79 | 14400 |
| 2023-04-13 | 26.49 | $27.03 | 604 |
| 2023-04-12 | 26.40 | $26.65 | 4245 |
| 2023-04-11 | 26.35 | $26.91 | 1602 |
| 2023-04-10 | 26.29 | $26.80 | 1200 |
| 2023-04-06 | 26.24 | $26.78 | 807 |
| 2023-04-05 | 26.19 | $26.66 | 109 |
| 2023-04-04 | 26.18 | $26.88 | 1000 |
| 2023-04-03 | 26.15 | $26.89 | 415 |
| 2023-03-31 | 26.14 | $26.84 | 100 |
| 2023-03-30 | 26.14 | $26.93 | 400 |
| 2023-03-29 | 26.12 | $26.67 | 731 |
| 2023-03-28 | 26.11 | $26.55 | 106 |
| 2023-03-27 | 26.08 | $26.21 | 928 |
| 2023-03-24 | 26.08 | $26.39 | 1100 |
| 2023-03-23 | 26.05 | $26.46 | 700 |
| 2023-03-22 | 26.06 | $26.07 | 526 |
| 2023-03-21 | 26.07 | $25.94 | 900 |
| 2023-03-20 | 26.10 | $25.64 | 302 |
| 2023-03-17 | 26.16 | $25.65 | 10200 |
| 2023-03-16 | 26.23 | $25.79 | 66343 |
| 2023-03-15 | 26.30 | $25.25 | 700 |
| 2023-03-14 | 26.41 | $25.73 | 1131 |
| 2023-03-13 | 26.50 | $25.73 | 2747 |
| 2023-03-10 | 26.57 | $25.68 | 1400 |
| 2023-03-09 | 26.66 | $25.81 | 2728 |
| 2023-03-08 | 26.74 | $26.44 | 5000 |
| 2023-03-07 | 26.79 | $26.33 | 907 |
| 2023-03-06 | 26.83 | $26.70 | 3628 |
| 2023-03-03 | 26.88 | $26.79 | 1712 |
| 2023-03-02 | 26.94 | $26.58 | 10116 |
| 2023-03-01 | 27.03 | $26.51 | 16004 |
| 2023-02-28 | 27.09 | $25.97 | 1100 |
| 2023-02-27 | 27.19 | $26.10 | 2347 |
| 2023-02-24 | 27.31 | $25.89 | 2100 |
| 2023-02-23 | 27.45 | $26.53 | 528 |
| 2023-02-22 | 27.54 | $26.35 | 1000 |
| 2023-02-21 | 27.63 | $26.54 | 3106 |
| 2023-02-17 | 27.72 | $26.83 | 1044 |
| 2023-02-16 | 27.78 | $27.14 | 3000 |
| 2023-02-15 | 27.81 | $27.13 | 1534 |
| 2023-02-14 | 27.83 | $27.41 | 524 |
| 2023-02-13 | 27.84 | $27.48 | 1102 |
| 2023-02-10 | 27.86 | $27.22 | 200 |
| 2023-02-09 | 27.88 | $27.48 | 148 |
| 2023-02-08 | 27.88 | $27.36 | 1400 |
| 2023-02-07 | 27.89 | $27.42 | 5845 |
| 2023-02-06 | 27.88 | $27.24 | 2601 |
| 2023-02-03 | 27.87 | $27.61 | 100 |
| 2023-02-02 | 27.82 | $28.08 | 500 |
| 2023-02-01 | 27.74 | $28.23 | 11600 |
| 2023-01-31 | 27.62 | $27.81 | 4300 |
| 2023-01-30 | 27.51 | $28.00 | 5400 |
| 2023-01-27 | 27.41 | $28.48 | 101 |
| 2023-01-26 | 27.26 | $28.61 | 1649 |
| 2023-01-25 | 27.12 | $28.31 | 4949 |
| 2023-01-24 | 26.98 | $28.30 | 100 |
| 2023-01-23 | 26.84 | $28.28 | 323 |
| 2023-01-20 | 26.72 | $28.03 | 100 |
| 2023-01-19 | 26.59 | $27.65 | 37519 |
| 2023-01-18 | 26.48 | $27.54 | 9200 |
| 2023-01-17 | 26.38 | $27.71 | 1100 |
| 2023-01-13 | 26.29 | $27.85 | 813 |
| 2023-01-12 | 26.22 | $27.63 | 1640 |
| 2023-01-11 | 26.16 | $27.54 | 3200 |
| 2023-01-10 | 26.10 | $27.44 | 127 |
| 2023-01-09 | 26.05 | $27.25 | 2004 |
| 2023-01-06 | 26.01 | $27.04 | 3300 |
| 2023-01-05 | 25.97 | $26.54 | 3936 |
| 2023-01-04 | 25.96 | $26.63 | 719 |
| 2023-01-03 | 25.95 | $25.83 | 349 |
| 2022-12-30 | 26.00 | $25.56 | 11911 |
| 2022-12-29 | 26.05 | $25.93 | 100 |
| 2022-12-28 | 26.09 | $25.44 | 600 |
| 2022-12-27 | 26.11 | $25.93 | 6634 |
| 2022-12-23 | 26.08 | $25.47 | 500 |
| 2022-12-22 | 26.09 | $25.56 | 8112 |
| 2022-12-21 | 26.09 | $25.73 | 1200 |
| 2022-12-20 | 26.07 | $25.48 | 100 |
| 2022-12-19 | 26.07 | $25.52 | 1706 |
| 2022-12-16 | 26.08 | $25.49 | 1224 |
| 2022-12-15 | 26.10 | $25.89 | 3100 |
| 2022-12-14 | 26.09 | $26.51 | 4213 |
| 2022-12-13 | 26.07 | $26.48 | 344 |
| 2022-12-12 | 26.03 | $26.28 | 100 |
| 2022-12-09 | 26.00 | $26.45 | 1300 |
| 2022-12-08 | 25.93 | $26.48 | 100 |
| 2022-12-07 | 25.81 | $26.21 | 3704 |
| 2022-12-06 | 25.73 | $26.35 | 2707 |
| 2022-12-05 | 25.63 | $26.41 | 2727 |
| 2022-12-02 | 25.53 | $26.73 | 5900 |
| 2022-12-01 | 25.36 | $26.63 | 12702 |
| 2022-11-30 | 25.19 | $26.74 | 1503 |
| 2022-11-29 | 25.03 | $25.91 | — |
| 2022-11-28 | 24.89 | $25.37 | 200 |
| 2022-11-25 | 24.77 | $25.51 | 1610 |
| 2022-11-23 | 24.66 | $25.63 | 100 |
| 2022-11-22 | 24.54 | $25.42 | 3822 |
| 2022-11-21 | 24.42 | $25.35 | 2427 |
| 2022-11-18 | 24.29 | $25.67 | 1000 |
| 2022-11-17 | 24.19 | $25.89 | 7900 |
| 2022-11-16 | 24.06 | $25.78 | 100 |
| 2022-11-15 | 23.93 | $26.19 | 200 |
| 2022-11-14 | 23.80 | $25.51 | 2520 |
| 2022-11-11 | 23.71 | $25.68 | 100 |
| 2022-11-10 | 23.58 | $25.06 | 1700 |
| 2022-11-09 | 23.50 | $24.13 | 600 |
| 2022-11-08 | 23.47 | $24.60 | 700 |
| 2022-11-07 | 23.41 | $24.38 | 204 |
| 2022-11-04 | 23.38 | $24.35 | 509 |
| 2022-11-03 | 23.37 | $23.42 | 100 |
| 2022-11-02 | 23.43 | $23.26 | 500 |
| 2022-11-01 | 23.51 | $23.45 | 3400 |
| 2022-10-31 | 23.58 | $23.07 | 300 |
| 2022-10-28 | 23.62 | $23.06 | 100 |
| 2022-10-27 | 23.65 | $23.20 | 200 |
| 2022-10-26 | 23.68 | $23.35 | 200 |
| 2022-10-25 | 23.73 | $22.95 | 8623 |
| 2022-10-24 | 23.79 | $22.75 | 1600 |
| 2022-10-21 | 23.87 | $23.66 | 2900 |
| 2022-10-20 | 23.91 | $23.36 | 2300 |
| 2022-10-19 | 23.99 | $23.17 | 6143 |
| 2022-10-18 | 24.10 | $23.63 | 1021 |
| 2022-10-17 | 24.20 | $23.66 | 100 |
| 2022-10-14 | 24.30 | $23.09 | 1301 |
| 2022-10-13 | 24.43 | $23.49 | 3420 |
| 2022-10-12 | 24.55 | $23.40 | 10300 |
| 2022-10-11 | 24.69 | $23.45 | 28610 |
| 2022-10-10 | 24.82 | $23.83 | 1800 |
| 2022-10-07 | 24.98 | $24.12 | 16508 |
| 2022-10-06 | 25.10 | $24.70 | 8700 |
| 2022-10-05 | 25.17 | $24.81 | 15800 |
| 2022-10-04 | 25.24 | $24.76 | 4900 |
| 2022-10-03 | 25.31 | $24.01 | 3718 |
| 2022-09-30 | 25.42 | $23.64 | 23000 |
| 2022-09-29 | 25.57 | $23.76 | 1600 |
| 2022-09-28 | 25.73 | $24.44 | 4100 |
| 2022-09-27 | 25.84 | $24.12 | 11618 |
| 2022-09-26 | 25.98 | $24.26 | 20128 |
| 2022-09-23 | 26.12 | $24.45 | 1700 |
| 2022-09-22 | 26.27 | $25.08 | 1100 |
| 2022-09-21 | 26.36 | $25.20 | 1131 |
| 2022-09-20 | 26.44 | $25.67 | 1800 |
| 2022-09-19 | 26.50 | $25.78 | 200 |
| 2022-09-16 | 26.55 | $25.68 | 1700 |
| 2022-09-15 | 26.64 | $25.93 | 212 |
| 2022-09-14 | 26.71 | $26.20 | 200 |
| 2022-09-13 | 26.78 | $26.05 | 900 |
| 2022-09-12 | 26.86 | $26.90 | 2300 |
| 2022-09-09 | 26.90 | $26.56 | 100 |
| 2022-09-08 | 26.94 | $26.14 | 700 |
| 2022-09-07 | 27.00 | $26.25 | 3510 |
| 2022-09-06 | 27.04 | $26.01 | 9300 |
| 2022-09-02 | 27.10 | $26.35 | 7928 |
| 2022-09-01 | 27.13 | $26.61 | 6700 |
| 2022-08-31 | 27.16 | $26.83 | 3000 |
| 2022-08-30 | 27.16 | $26.64 | 2600 |
| 2022-08-29 | 27.16 | $26.95 | 1437 |
| 2022-08-26 | 27.15 | $27.14 | 10443 |
| 2022-08-25 | 27.14 | $27.40 | 346 |
| 2022-08-24 | 27.13 | $26.89 | 2012 |
| 2022-08-23 | 27.13 | $26.85 | 5909 |
| 2022-08-22 | 27.12 | $26.75 | 65443 |
| 2022-08-19 | 27.12 | $26.96 | 8600 |
| 2022-08-18 | 27.11 | $27.30 | 1600 |
| 2022-08-17 | 27.09 | $27.47 | 4200 |
| 2022-08-16 | 27.05 | $27.56 | 4500 |
| 2022-08-15 | 27.01 | $27.62 | 100 |
| 2022-08-12 | 26.95 | $27.70 | 2300 |
| 2022-08-11 | 26.87 | $27.42 | 5100 |
| 2022-08-10 | 26.80 | $27.34 | 5400 |
| 2022-08-09 | 26.75 | $27.02 | 500 |
| 2022-08-08 | 26.71 | $27.12 | 836 |
| 2022-08-05 | 26.67 | $27.12 | 1300 |
| 2022-08-04 | 26.67 | $27.07 | 4619 |
| 2022-08-03 | 26.68 | $26.90 | 1600 |
| 2022-08-02 | 26.66 | $26.66 | 135 |
| 2022-08-01 | 26.67 | $26.71 | 300 |
| 2022-07-29 | 26.68 | $26.90 | 405 |
| 2022-07-28 | 26.68 | $27.16 | 1200 |
| 2022-07-27 | 26.69 | $27.04 | 4732 |
| 2022-07-26 | 26.71 | $26.55 | 423 |
| 2022-07-25 | 26.77 | $26.78 | 2000 |
| 2022-07-22 | 26.81 | $26.66 | 2100 |
| 2022-07-21 | 26.86 | $27.00 | 1239 |
| 2022-07-20 | 26.88 | $26.66 | 100 |
| 2022-07-19 | 26.94 | $26.76 | 737 |
| 2022-07-18 | 26.98 | $26.37 | 100 |
| 2022-07-15 | 27.02 | $26.18 | 4440 |
| 2022-07-14 | 27.11 | $26.04 | 201 |
| 2022-07-13 | 27.19 | $26.27 | 100 |
| 2022-07-12 | 27.24 | $26.27 | 1800 |
| 2022-07-11 | 27.34 | $26.39 | 603 |
| 2022-07-08 | 27.45 | $27.11 | 6100 |
| 2022-07-07 | 27.55 | $27.16 | 1013 |
| 2022-07-06 | 27.64 | $26.57 | 817 |
| 2022-07-05 | 27.75 | $26.72 | 1200 |
| 2022-07-01 | 27.85 | $26.91 | 100 |
| 2022-06-30 | 27.96 | $27.08 | 2313 |
| 2022-06-29 | 28.03 | $27.29 | 400 |
| 2022-06-28 | 28.11 | $27.43 | 1638 |
| 2022-06-27 | 28.15 | $27.65 | 808 |
| 2022-06-24 | 28.16 | $27.76 | 27340 |
| 2022-06-23 | 28.15 | $27.52 | 1500 |
| 2022-06-22 | 28.14 | $27.46 | 3308 |
| 2022-06-21 | 28.16 | $27.92 | 12900 |
| 2022-06-17 | 28.15 | $27.40 | 12900 |
| 2022-06-16 | 28.16 | $27.23 | 7501 |
| 2022-06-15 | 28.16 | $28.05 | 1943 |
| 2022-06-14 | 28.15 | $27.62 | 2800 |
| 2022-06-13 | 28.13 | $27.27 | 10400 |
| 2022-06-10 | 28.13 | $28.25 | 500 |
| 2022-06-09 | 28.05 | $28.54 | 1000 |
| 2022-06-08 | 27.97 | $29.19 | 900 |
| 2022-06-07 | 27.86 | $28.99 | 900 |
| 2022-06-06 | 27.75 | $28.78 | 1231 |
| 2022-06-03 | 27.69 | $28.63 | 815 |
| 2022-06-02 | 27.66 | $29.12 | 310 |
| 2022-06-01 | 27.68 | $28.56 | 4835 |
| 2022-05-31 | 27.71 | $28.75 | 2000 |
| 2022-05-27 | 27.72 | $28.27 | 527 |
| 2022-05-26 | 27.75 | $27.96 | 2000 |
| 2022-05-25 | 27.79 | $27.49 | 3400 |
| 2022-05-24 | 27.84 | $27.35 | 1300 |
| 2022-05-23 | 27.88 | $27.87 | 723 |
| 2022-05-20 | 27.93 | $27.66 | 12831 |
| 2022-05-19 | 27.99 | $27.64 | — |
| 2022-05-18 | 28.06 | $27.20 | 1700 |
| 2022-05-17 | 28.19 | $27.86 | 5107 |
| 2022-05-16 | 28.29 | $27.19 | 300 |
| 2022-05-13 | 28.43 | $27.33 | 2300 |
| 2022-05-12 | 28.57 | $26.69 | 14935 |
| 2022-05-11 | 28.75 | $26.82 | 1500 |
| 2022-05-10 | 28.91 | $27.00 | 18500 |
| 2022-05-09 | 29.07 | $26.85 | 1400 |
| 2022-05-06 | 29.25 | $27.60 | 66049 |
| 2022-05-05 | 29.39 | $27.94 | 5.3M |
| 2022-05-04 | 29.53 | $29.47 | 6900 |
| 2022-05-03 | 29.61 | $29.20 | 8138 |
| 2022-05-02 | 29.74 | $28.91 | 7700 |
| 2022-04-29 | 29.84 | $29.02 | 5343 |
| 2022-04-28 | 29.92 | $28.77 | 2505 |
| 2022-04-27 | 30.04 | $28.41 | 3700 |
| 2022-04-26 | 30.17 | $28.17 | 5900 |
| 2022-04-25 | 30.30 | $28.79 | 3300 |
| 2022-04-22 | 30.38 | $28.91 | 1111 |
| 2022-04-21 | 30.47 | $29.15 | 832 |
| 2022-04-20 | 30.55 | $29.71 | 2400 |
| 2022-04-19 | 30.61 | $29.90 | 1035 |
| 2022-04-18 | 30.63 | $30.03 | 3134 |
| 2022-04-14 | 30.67 | $30.08 | 7300 |
| 2022-04-13 | 30.68 | $30.36 | 10849 |
| 2022-04-12 | 30.69 | $29.96 | 11712 |
| 2022-04-11 | 30.60 | $30.15 | 3225 |
| 2022-04-08 | 30.49 | $30.50 | 15800 |
| 2022-04-07 | 30.40 | $30.46 | 600 |
| 2022-04-06 | 30.34 | $30.74 | 5200 |
| 2022-04-05 | 30.30 | $31.06 | 1038 |
| 2022-04-04 | 30.21 | $31.65 | 300 |
| 2022-04-01 | 30.08 | $31.07 | 1800 |
| 2022-03-31 | 30.03 | $30.60 | 1400 |
| 2022-03-30 | 30.04 | $31.01 | 400 |
| 2022-03-29 | 30.05 | $31.17 | 1314 |
| 2022-03-28 | 30.04 | $30.64 | 500 |
| 2022-03-25 | 30.08 | $30.50 | 900 |
| 2022-03-24 | 30.14 | $30.73 | 5649 |
| 2022-03-23 | 30.16 | $30.64 | 143 |
| 2022-03-22 | 30.22 | $30.87 | 400 |
| 2022-03-21 | 30.28 | $30.29 | 3645 |
| 2022-03-18 | 30.40 | $30.93 | 1146 |
| 2022-03-17 | 30.50 | $30.28 | 100 |
| 2022-03-16 | 30.65 | $30.53 | 300 |
| 2022-03-15 | 30.78 | $28.12 | 1444 |
| 2022-03-14 | 30.99 | $28.04 | 900 |
| 2022-03-11 | 31.22 | $28.69 | 1000 |
| 2022-03-10 | 31.44 | $29.33 | 102 |
| 2022-03-09 | 31.64 | $29.93 | 118 |
| 2022-03-08 | 31.78 | $29.11 | 423 |
| 2022-03-07 | 31.96 | $29.09 | 1134 |
| 2022-03-04 | 32.13 | $30.10 | 531 |
| 2022-03-03 | 32.25 | $30.74 | 336 |
| 2022-03-02 | 32.35 | $31.21 | 500 |
| 2022-03-01 | 32.43 | $31.11 | 200 |
| 2022-02-28 | 32.51 | $31.43 | 300 |
| 2022-02-25 | 32.51 | $31.68 | — |
| 2022-02-24 | 32.49 | $31.14 | 200 |
| 2022-02-23 | 32.53 | $31.81 | 100 |
| 2022-02-22 | 32.54 | $32.13 | 744 |
| 2022-02-18 | 32.55 | $32.60 | 100 |
| 2022-02-17 | 32.54 | $32.91 | 100 |
| 2022-02-16 | 32.55 | $33.28 | 812 |
| 2022-02-15 | 32.53 | $33.05 | 1020 |
| 2022-02-14 | 32.51 | $32.37 | 100 |
| 2022-02-11 | 32.56 | $32.62 | — |
| 2022-02-10 | 32.60 | $33.06 | — |
| 2022-02-09 | 32.64 | $33.35 | 4112 |
| 2022-02-08 | 32.63 | $32.86 | 100 |
| 2022-02-07 | 32.61 | $32.57 | 4 |
| 2022-02-04 | 32.60 | $32.61 | 100 |
| 2022-02-03 | 32.58 | $32.53 | 6200 |
| 2022-02-02 | 32.56 | $32.74 | 423 |
| 2022-02-01 | 32.55 | $32.81 | 13700 |
| 2022-01-31 | 32.54 | $32.66 | 229 |
| 2022-01-28 | 32.53 | $31.44 | 202 |
| 2022-01-27 | 32.58 | $31.33 | 111 |
| 2022-01-26 | 32.62 | $31.77 | 900 |
| 2022-01-25 | 32.64 | $32.15 | 2123 |
| 2022-01-24 | 32.65 | $32.19 | 800 |
| 2022-01-21 | 32.66 | $32.55 | — |
| 2022-01-20 | 32.64 | $33.04 | 700 |
| 2022-01-19 | 32.58 | $32.82 | 100 |
| 2022-01-18 | 32.51 | $32.81 | 100 |
| 2022-01-14 | 32.46 | $33.36 | — |
| 2022-01-13 | 32.41 | $33.37 | 2300 |
| 2022-01-12 | 32.35 | $33.77 | 100 |
| 2022-01-11 | 32.27 | $33.23 | 100 |
| 2022-01-10 | 32.23 | $32.44 | 7727 |
| 2022-01-07 | 32.26 | $32.45 | 100 |
| 2022-01-06 | 32.28 | $32.18 | 500 |
| 2022-01-05 | 32.33 | $32.05 | 600 |
| 2022-01-04 | 32.37 | $32.56 | 2500 |
| 2022-01-03 | 32.36 | $32.62 | 1033 |
| 2021-12-31 | 32.34 | $32.40 | 407 |
| 2021-12-30 | 32.36 | $32.51 | 138 |
| 2021-12-29 | 32.35 | $32.09 | 141 |
| 2021-12-28 | 32.35 | $32.24 | 100 |
| 2021-12-27 | 32.35 | $32.40 | 100 |
| 2021-12-23 | 32.34 | $32.34 | 100 |
| 2021-12-22 | 32.39 | $32.08 | 403 |
| 2021-12-21 | 32.45 | $31.91 | 817 |
| 2021-12-20 | 32.52 | $31.36 | 900 |
| 2021-12-17 | 32.63 | $31.86 | 335 |
| 2021-12-16 | 32.72 | $32.26 | 100 |
| 2021-12-15 | 32.81 | $32.18 | 3600 |
| 2021-12-14 | 32.91 | $32.33 | — |
| 2021-12-13 | 33.00 | $32.42 | 100 |
| 2021-12-10 | 33.10 | $32.90 | 4400 |
| 2021-12-09 | 33.16 | $32.91 | 400 |
| 2021-12-08 | 33.19 | $33.12 | 100 |
| 2021-12-07 | 33.22 | $32.95 | 100 |
| 2021-12-06 | 33.26 | $32.40 | 1411 |
| 2021-12-03 | 33.31 | $32.14 | 100 |
| 2021-12-02 | 33.38 | $32.71 | 143 |
| 2021-12-01 | 33.41 | $32.32 | 100 |
| 2021-11-30 | 33.47 | $32.21 | 702 |
| 2021-11-29 | 33.55 | $32.28 | 100 |
| 2021-11-26 | 33.60 | $32.18 | 100 |
| 2021-11-24 | 33.69 | $33.21 | 1000 |
| 2021-11-23 | 33.73 | $33.25 | — |
| 2021-11-22 | 33.77 | $33.39 | 127 |
| 2021-11-19 | 33.82 | $33.62 | 2231 |
| 2021-11-18 | 33.84 | $33.68 | 100 |
| 2021-11-17 | 33.87 | $34.03 | 543 |
| 2021-11-16 | 33.89 | $34.22 | 3315 |
| 2021-11-15 | 33.90 | $34.14 | 500 |
| 2021-11-12 | 33.89 | $34.24 | 100 |
| 2021-11-11 | 33.88 | $34.13 | 130 |
| 2021-11-10 | 33.85 | $33.58 | 106 |
| 2021-11-09 | 33.85 | $33.68 | — |
| 2021-11-08 | 33.81 | $33.78 | 300 |
| 2021-11-05 | 33.78 | $33.41 | 100 |
| 2021-11-04 | 33.78 | $33.47 | 9231 |
| 2021-11-03 | 33.77 | $33.44 | 400 |
| 2021-11-02 | 33.72 | $33.39 | 8400 |
| 2021-11-01 | 33.69 | $33.79 | 100 |
| 2021-10-29 | 33.62 | $33.43 | 100 |
| 2021-10-28 | 33.60 | $33.94 | 100 |
| 2021-10-27 | 33.56 | $33.93 | — |
| 2021-10-26 | 33.50 | $34.14 | 809 |
| 2021-10-25 | 33.45 | $34.32 | 100 |
| 2021-10-22 | 33.42 | $34.15 | 100 |
| 2021-10-21 | 33.38 | $34.24 | 100 |
| 2021-10-20 | 33.35 | $34.42 | 100 |
| 2021-10-19 | 33.31 | $34.41 | 3300 |
| 2021-10-18 | 33.25 | $33.97 | 100 |
| 2021-10-15 | 33.19 | $34.00 | 100 |
| 2021-10-14 | 33.18 | $33.57 | 218 |
| 2021-10-13 | 33.20 | $33.48 | 100 |
| 2021-10-12 | 33.24 | $32.99 | 100 |
| 2021-10-11 | 33.31 | $33.20 | 100 |
| 2021-10-08 | 33.38 | $33.31 | 100 |
| 2021-10-07 | 33.45 | $33.26 | 100 |
| 2021-10-06 | 33.52 | $32.52 | 618 |
| 2021-10-05 | 33.63 | $32.66 | 124 |
| 2021-10-04 | 33.77 | $32.46 | 337 |
| 2021-10-01 | 33.90 | $33.03 | 3100 |
| 2021-09-30 | 33.99 | $33.08 | 2002 |
| 2021-09-29 | 34.09 | $32.84 | 400 |
| 2021-09-28 | 34.18 | $33.07 | 600 |
| 2021-09-27 | 34.23 | $33.64 | 306 |
| 2021-09-24 | 34.25 | $33.39 | 615 |
| 2021-09-23 | 34.26 | $33.77 | 400 |
| 2021-09-22 | 34.28 | $33.56 | 100 |
| 2021-09-21 | 34.30 | $33.11 | 100 |
| 2021-09-20 | 34.30 | $32.79 | 608 |
| 2021-09-17 | 34.30 | $33.86 | 1206 |
| 2021-09-16 | 34.23 | $33.97 | 600 |
| 2021-09-15 | 34.20 | $34.28 | 700 |
| 2021-09-14 | 34.15 | $34.33 | 728 |
| 2021-09-13 | 34.11 | $34.76 | 2531 |
| 2021-09-10 | 34.05 | $34.64 | 600 |
| 2021-09-09 | 34.01 | $34.66 | 600 |
| 2021-09-08 | 33.98 | $34.77 | 335 |
| 2021-09-07 | 33.93 | $35.32 | 600 |
| 2021-09-03 | 33.85 | $35.06 | 549 |
| 2021-09-02 | 33.77 | $34.86 | 100 |
| 2021-09-01 | 33.72 | $35.10 | 305 |
| 2021-08-31 | 33.65 | $34.65 | 100 |
| 2021-08-30 | 33.60 | $34.08 | 206 |
| 2021-08-27 | 33.57 | $34.05 | 2.8M |
| 2021-08-26 | 33.53 | $33.66 | 2.8M |
| 2021-08-25 | 33.53 | $34.00 | 2.8M |
| 2021-08-24 | 33.49 | $34.03 | 2.8M |
| 2021-08-23 | 33.44 | $33.17 | 2.9M |
| 2021-08-20 | 33.44 | $32.67 | 1400 |
| 2021-08-19 | 33.48 | $32.56 | 134 |
| 2021-08-18 | 33.53 | $33.31 | 114 |
| 2021-08-17 | 33.54 | $33.28 | 99100 |
| 2021-08-16 | 33.53 | $33.47 | 4600 |
| 2021-08-13 | 33.49 | $33.66 | 78649 |
| 2021-08-12 | 33.48 | $33.88 | 800 |
| 2021-08-11 | 33.46 | $34.00 | 3310 |
| 2021-08-10 | 33.46 | $33.75 | 343 |
| 2021-08-09 | 33.45 | $33.68 | 1041 |
| 2021-08-06 | 33.46 | $33.60 | 200 |
| 2021-08-05 | 33.47 | $33.83 | 400 |
| 2021-08-04 | 33.43 | $33.71 | 1425 |
| 2021-08-03 | 33.43 | $33.64 | 537 |
| 2021-08-02 | 33.43 | $33.47 | 1300 |
| 2021-07-30 | 33.45 | $33.32 | 108609 |
| 2021-07-29 | 33.47 | $33.53 | 217200 |
| 2021-07-28 | 33.49 | $33.31 | 109138 |
| 2021-07-27 | 33.53 | $32.91 | 105 |
| 2021-07-26 | 33.59 | $33.19 | 200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
43.11
2026-07-22
Close Price
$42.63
Vol: 1358
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.53
Average
30.86
Maximum
44.41
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 43.11 | $42.63 | 1358 |
| 2026-07-21 | 43.16 | $42.80 | 1737 |
| 2026-07-20 | 43.20 | $41.73 | 932 |
| 2026-07-17 | 43.35 | $41.62 | 1800 |
| 2026-07-16 | 43.54 | $42.24 | 1900 |
| 2026-07-15 | 43.67 | $42.98 | 13832 |
| 2026-07-14 | 43.75 | $43.06 | 4430 |
| 2026-07-13 | 43.82 | $42.56 | 3100 |
| 2026-07-10 | 43.95 | $43.98 | 5700 |
| 2026-07-09 | 43.95 | $43.88 | 2321 |
| 2026-07-08 | 43.95 | $43.47 | 808 |
| 2026-07-07 | 44.00 | $43.03 | 800 |
| 2026-07-06 | 44.11 | $44.22 | 6500 |
| 2026-07-02 | 44.10 | $42.96 | 1500 |
| 2026-07-01 | 44.22 | $43.68 | 2100 |
| 2026-06-30 | 44.27 | $44.70 | 1625 |
| 2026-06-29 | 44.23 | $44.06 | 1316 |
| 2026-06-26 | 44.24 | $43.81 | 3800 |
| 2026-06-25 | 44.29 | $44.40 | 52645 |
| 2026-06-24 | 44.28 | $43.69 | 1238 |
| 2026-06-23 | 44.34 | $43.69 | 6100 |
| 2026-06-22 | 44.41 | $46.00 | 1100 |
| 2026-06-18 | 44.24 | $45.81 | 1614 |
| 2026-06-17 | 44.08 | $44.68 | 3032 |
| 2026-06-16 | 44.01 | $44.83 | 1304 |
| 2026-06-15 | 43.93 | $45.57 | 900 |
| 2026-06-12 | 43.75 | $44.23 | 933 |
| 2026-06-11 | 43.70 | $44.13 | 300 |
| 2026-06-10 | 43.66 | $42.45 | 1646 |
| 2026-06-09 | 43.78 | $43.08 | 2100 |
| 2026-06-08 | 43.86 | $43.09 | 1400 |
| 2026-06-05 | 43.94 | $42.41 | 2812 |
| 2026-06-04 | 44.10 | $45.17 | 1300 |
| 2026-06-03 | 43.99 | $45.57 | 1602 |
| 2026-06-02 | 43.82 | $46.19 | 1700 |
| 2026-06-01 | 43.57 | $45.70 | 400 |
| 2026-05-29 | 43.35 | $44.82 | 2626 |
| 2026-05-28 | 43.19 | $44.78 | 400 |
| 2026-05-27 | 43.03 | $44.56 | 735 |
| 2026-05-26 | 42.87 | $44.66 | 1400 |
| 2026-05-22 | 42.68 | $43.15 | 1148 |
| 2026-05-21 | 42.63 | $43.24 | 2529 |
| 2026-05-20 | 42.56 | $42.97 | 802 |
| 2026-05-19 | 42.52 | $42.16 | 1901 |
| 2026-05-18 | 42.56 | $42.51 | 1447 |
| 2026-05-15 | 42.56 | $42.68 | 800 |
| 2026-05-14 | 42.55 | $44.15 | 202 |
| 2026-05-13 | 42.38 | $44.18 | 2500 |
| 2026-05-12 | 42.19 | $43.25 | 1943 |
| 2026-05-11 | 42.08 | $44.51 | 7300 |
| 2026-05-08 | 41.82 | $44.35 | 1144 |
| 2026-05-07 | 41.56 | $43.60 | 1200 |
| 2026-05-06 | 41.34 | $44.10 | 4800 |
| 2026-05-05 | 41.05 | $42.79 | 700 |
| 2026-05-04 | 40.87 | $41.93 | 1500 |
| 2026-05-01 | 40.76 | $42.07 | 2100 |
| 2026-04-30 | 40.62 | $42.03 | 1600 |
| 2026-04-29 | 40.47 | $41.12 | 2500 |
| 2026-04-28 | 40.40 | $41.25 | 307 |
| 2026-04-27 | 40.31 | $41.73 | 617 |
| 2026-04-24 | 40.17 | $41.73 | 6944 |
| 2026-04-23 | 40.00 | $40.89 | 900 |
| 2026-04-22 | 39.91 | $41.63 | 600 |
| 2026-04-21 | 39.73 | $40.99 | 4134 |
| 2026-04-20 | 39.59 | $41.58 | 738 |
| 2026-04-17 | 39.38 | $41.81 | 3600 |
| 2026-04-16 | 39.13 | $41.05 | 6000 |
| 2026-04-15 | 38.93 | $40.83 | 2438 |
| 2026-04-14 | 38.73 | $40.80 | 1905 |
| 2026-04-13 | 38.51 | $40.07 | 6937 |
| 2026-04-10 | 38.34 | $39.80 | 8700 |
| 2026-04-09 | 38.19 | $39.59 | 2933 |
| 2026-04-08 | 38.04 | $39.64 | 1500 |
| 2026-04-07 | 37.87 | $37.66 | 1435 |
| 2026-04-06 | 37.90 | $37.57 | 1500 |
| 2026-04-02 | 37.93 | $37.28 | 1907 |
| 2026-04-01 | 38.00 | $37.71 | 1049 |
| 2026-03-31 | 38.03 | $37.39 | 5714 |
| 2026-03-30 | 38.10 | $36.19 | 4844 |
| 2026-03-27 | 38.30 | $36.56 | 2601 |
| 2026-03-26 | 38.48 | $36.69 | 2401 |
| 2026-03-25 | 38.67 | $37.97 | 6400 |
| 2026-03-24 | 38.74 | $37.37 | 1100 |
| 2026-03-23 | 38.89 | $38.00 | 900 |
| 2026-03-20 | 38.98 | $36.90 | 17100 |
| 2026-03-19 | 39.20 | $38.29 | 252200 |
| 2026-03-18 | 39.30 | $38.29 | 800 |
| 2026-03-17 | 39.40 | $39.14 | 1639 |
| 2026-03-16 | 39.43 | $38.96 | 1000 |
| 2026-03-13 | 39.48 | $37.93 | 2006 |
| 2026-03-12 | 39.64 | $38.05 | 1223 |
| 2026-03-11 | 39.81 | $39.23 | 1302 |
| 2026-03-10 | 39.87 | $39.21 | 2941 |
| 2026-03-09 | 39.94 | $38.88 | 1913 |
| 2026-03-06 | 40.05 | $38.13 | 2900 |
| 2026-03-05 | 40.25 | $38.29 | 8000 |
| 2026-03-04 | 40.46 | $39.24 | 9528 |
| 2026-03-03 | 40.59 | $38.78 | 4308 |
| 2026-03-02 | 40.78 | $40.81 | 5701 |
| 2026-02-27 | 40.78 | $41.45 | 3400 |
| 2026-02-26 | 40.71 | $41.62 | 10000 |
| 2026-02-25 | 40.61 | $42.01 | 2400 |
| 2026-02-24 | 40.46 | $41.59 | 9700 |
| 2026-02-23 | 40.34 | $41.03 | 2945 |
| 2026-02-20 | 40.27 | $41.46 | 3200 |
| 2026-02-19 | 40.15 | $40.78 | 6713 |
| 2026-02-18 | 40.08 | $40.87 | 4700 |
| 2026-02-17 | 40.00 | $40.70 | 2805 |
| 2026-02-13 | 39.92 | $40.77 | 1512 |
| 2026-02-12 | 39.83 | $40.70 | 6100 |
| 2026-02-11 | 39.74 | $41.09 | 1200 |
| 2026-02-10 | 39.60 | $40.58 | 1300 |
| 2026-02-09 | 39.50 | $40.55 | 1000 |
| 2026-02-06 | 39.39 | $40.19 | 3000 |
| 2026-02-05 | 39.30 | $39.17 | 4837 |
| 2026-02-04 | 39.31 | $39.34 | 4915 |
| 2026-02-03 | 39.31 | $39.92 | 3900 |
| 2026-02-02 | 39.25 | $39.94 | 4104 |
| 2026-01-30 | 39.18 | $39.76 | 10405 |
| 2026-01-29 | 39.11 | $40.49 | 10510 |
| 2026-01-28 | 38.97 | $40.72 | 2618 |
| 2026-01-27 | 38.78 | $40.55 | 7348 |
| 2026-01-26 | 38.60 | $39.85 | 11727 |
| 2026-01-23 | 38.47 | $39.79 | 59600 |
| 2026-01-22 | 38.33 | $39.54 | 3500 |
| 2026-01-21 | 38.20 | $39.16 | 3200 |
| 2026-01-20 | 38.10 | $38.52 | 4622 |
| 2026-01-16 | 38.05 | $38.97 | 6743 |
| 2026-01-15 | 37.96 | $39.15 | 3007 |
| 2026-01-14 | 37.83 | $38.90 | 50639 |
| 2026-01-13 | 37.72 | $38.79 | 2200 |
| 2026-01-12 | 37.61 | $39.11 | 2110 |
| 2026-01-09 | 37.45 | $38.51 | 1144 |
| 2026-01-08 | 37.34 | $38.35 | 2526 |
| 2026-01-07 | 37.23 | $38.41 | 1800 |
| 2026-01-06 | 37.11 | $38.67 | 5300 |
| 2026-01-05 | 36.94 | $38.31 | 2634 |
| 2026-01-02 | 36.80 | $37.85 | 2700 |
| 2025-12-31 | 36.69 | $36.98 | 2019 |
| 2025-12-30 | 36.66 | $37.08 | 4863 |
| 2025-12-29 | 36.61 | $36.89 | 4916 |
| 2025-12-26 | 36.58 | $37.04 | 1815 |
| 2025-12-24 | 36.54 | $36.76 | 818 |
| 2025-12-23 | 36.51 | $36.64 | 2832 |
| 2025-12-22 | 36.50 | $36.51 | 1500 |
| 2025-12-19 | 36.50 | $36.34 | 2149 |
| 2025-12-18 | 36.52 | $36.28 | 2164 |
| 2025-12-17 | 36.54 | $35.83 | 2200 |
| 2025-12-16 | 36.62 | $36.12 | 400 |
| 2025-12-15 | 36.67 | $36.37 | 4000 |
| 2025-12-12 | 36.70 | $36.45 | 1149 |
| 2025-12-11 | 36.73 | $36.93 | 532 |
| 2025-12-10 | 36.70 | $37.09 | 825 |
| 2025-12-09 | 36.66 | $36.77 | 7100 |
| 2025-12-08 | 36.65 | $36.74 | 900 |
| 2025-12-05 | 36.64 | $36.83 | 9200 |
| 2025-12-04 | 36.62 | $36.60 | 2100 |
| 2025-12-03 | 36.62 | $36.54 | 3538 |
| 2025-12-02 | 36.63 | $36.61 | 2043 |
| 2025-12-01 | 36.64 | $36.55 | 1547 |
| 2025-11-28 | 36.65 | $36.60 | 1701 |
| 2025-11-26 | 36.65 | $36.53 | 4000 |
| 2025-11-25 | 36.66 | $36.28 | 12835 |
| 2025-11-24 | 36.70 | $36.13 | 3400 |
| 2025-11-21 | 36.76 | $35.72 | 3400 |
| 2025-11-20 | 36.87 | $35.72 | 1608 |
| 2025-11-19 | 36.99 | $36.27 | 613 |
| 2025-11-18 | 37.07 | $36.42 | 1500 |
| 2025-11-17 | 37.14 | $36.89 | 1300 |
| 2025-11-14 | 37.17 | $37.01 | 15100 |
| 2025-11-13 | 37.18 | $37.15 | 6429 |
| 2025-11-12 | 37.19 | $37.48 | 1500 |
| 2025-11-11 | 37.15 | $37.56 | 1502 |
| 2025-11-10 | 37.11 | $37.52 | 5500 |
| 2025-11-07 | 37.07 | $36.88 | 1200 |
| 2025-11-06 | 37.09 | $37.04 | 2400 |
| 2025-11-05 | 37.09 | $37.35 | 1000 |
| 2025-11-04 | 37.07 | $37.01 | 3600 |
| 2025-11-03 | 37.07 | $37.63 | 2400 |
| 2025-10-31 | 37.01 | $37.52 | 2700 |
| 2025-10-30 | 36.96 | $37.57 | 3128 |
| 2025-10-29 | 36.90 | $37.94 | 1323 |
| 2025-10-28 | 36.79 | $37.75 | 600 |
| 2025-10-27 | 36.68 | $37.77 | 4537 |
| 2025-10-24 | 36.57 | $37.36 | 1400 |
| 2025-10-23 | 36.49 | $37.06 | 4402 |
| 2025-10-22 | 36.43 | $36.71 | 4402 |
| 2025-10-21 | 36.40 | $36.98 | 3411 |
| 2025-10-20 | 36.34 | $37.19 | 2932 |
| 2025-10-17 | 36.25 | $36.80 | 1048 |
| 2025-10-16 | 36.19 | $36.78 | 215700 |
| 2025-10-15 | 36.12 | $36.51 | 2100 |
| 2025-10-14 | 36.08 | $36.08 | 4539 |
| 2025-10-13 | 36.08 | $36.25 | 1600 |
| 2025-10-10 | 36.07 | $35.17 | 1649 |
| 2025-10-09 | 36.16 | $36.65 | 3609 |
| 2025-10-08 | 36.11 | $37.01 | 600 |
| 2025-10-07 | 36.02 | $36.77 | 2400 |
| 2025-10-06 | 35.94 | $37.00 | 700 |
| 2025-10-03 | 35.82 | $36.85 | 5941 |
| 2025-10-02 | 35.72 | $36.74 | 800 |
| 2025-10-01 | 35.61 | $36.55 | 6000 |
| 2025-09-30 | 35.51 | $36.29 | 11200 |
| 2025-09-29 | 35.43 | $36.12 | 1030 |
| 2025-09-26 | 35.35 | $35.73 | 1846 |
| 2025-09-25 | 35.31 | $35.91 | 445 |
| 2025-09-24 | 35.25 | $36.04 | 700 |
| 2025-09-23 | 35.17 | $36.08 | 840 |
| 2025-09-22 | 35.07 | $36.12 | 1007 |
| 2025-09-19 | 34.96 | $35.97 | 836 |
| 2025-09-18 | 34.86 | $36.09 | 3700 |
| 2025-09-17 | 34.73 | $36.24 | 3909 |
| 2025-09-16 | 34.57 | $36.04 | 405 |
| 2025-09-15 | 34.41 | $35.69 | 2834 |
| 2025-09-12 | 34.28 | $35.43 | 1800 |
| 2025-09-11 | 34.15 | $35.50 | 1000 |
| 2025-09-10 | 34.01 | $34.95 | 3300 |
| 2025-09-09 | 33.91 | $34.72 | 400 |
| 2025-09-08 | 33.83 | $34.48 | 2500 |
| 2025-09-05 | 33.76 | $34.15 | 710 |
| 2025-09-04 | 33.72 | $33.72 | 928 |
| 2025-09-03 | 33.72 | $33.89 | 800 |
| 2025-09-02 | 33.70 | $33.81 | 2136 |
| 2025-08-29 | 33.69 | $33.89 | 800 |
| 2025-08-28 | 33.67 | $34.00 | 16536 |
| 2025-08-27 | 33.63 | $33.82 | 25200 |
| 2025-08-26 | 33.62 | $34.14 | 500 |
| 2025-08-25 | 33.56 | $34.18 | 400 |
| 2025-08-22 | 33.49 | $34.25 | 1200 |
| 2025-08-21 | 33.42 | $33.61 | 1100 |
| 2025-08-20 | 33.40 | $33.67 | 833 |
| 2025-08-19 | 33.37 | $33.70 | 841 |
| 2025-08-18 | 33.33 | $33.98 | 1237 |
| 2025-08-15 | 33.26 | $33.80 | 700 |
| 2025-08-14 | 33.21 | $33.66 | 2100 |
| 2025-08-13 | 33.16 | $34.10 | 1200 |
| 2025-08-12 | 33.06 | $33.65 | 507 |
| 2025-08-11 | 33.00 | $33.25 | 1500 |
| 2025-08-08 | 32.97 | $33.35 | 12218 |
| 2025-08-07 | 32.93 | $33.38 | 1904 |
| 2025-08-06 | 32.88 | $33.15 | 445 |
| 2025-08-05 | 32.85 | $33.05 | 322 |
| 2025-08-04 | 32.83 | $32.86 | 1100 |
| 2025-08-01 | 32.83 | $32.47 | 2804 |
| 2025-07-31 | 32.87 | $32.76 | 2012 |
| 2025-07-30 | 32.88 | $32.85 | 1616 |
| 2025-07-29 | 32.88 | $33.19 | 3700 |
| 2025-07-28 | 32.85 | $33.14 | 1841 |
| 2025-07-25 | 32.82 | $33.36 | 1400 |
| 2025-07-24 | 32.77 | $33.42 | 900 |
| 2025-07-23 | 32.70 | $33.57 | 905 |
| 2025-07-22 | 32.60 | $33.20 | 300 |
| 2025-07-21 | 32.54 | $33.25 | 4023 |
| 2025-07-18 | 32.47 | $33.07 | 4100 |
| 2025-07-17 | 32.40 | $33.11 | 522 |
| 2025-07-16 | 32.33 | $32.91 | 1000 |
| 2025-07-15 | 32.27 | $32.80 | 3000 |
| 2025-07-14 | 32.21 | $32.46 | 445 |
| 2025-07-11 | 32.19 | $32.40 | 323 |
| 2025-07-10 | 32.16 | $32.47 | 639 |
| 2025-07-09 | 32.13 | $32.37 | 600 |
| 2025-07-08 | 32.11 | $32.44 | 801 |
| 2025-07-07 | 32.07 | $32.25 | 2305 |
| 2025-07-03 | 32.05 | $32.65 | 626 |
| 2025-07-02 | 31.99 | $32.48 | 1306 |
| 2025-07-01 | 31.94 | $32.43 | 2100 |
| 2025-06-30 | 31.89 | $32.38 | 1430 |
| 2025-06-27 | 31.83 | $32.31 | 3500 |
| 2025-06-26 | 31.78 | $32.40 | 4837 |
| 2025-06-25 | 31.72 | $32.29 | 524 |
| 2025-06-24 | 31.66 | $32.25 | 2200 |
| 2025-06-23 | 31.60 | $31.41 | 1600 |
| 2025-06-20 | 31.62 | $31.14 | 5503 |
| 2025-06-18 | 31.67 | $31.91 | 2000 |
| 2025-06-17 | 31.64 | $31.92 | 5020 |
| 2025-06-16 | 31.61 | $32.32 | 3800 |
| 2025-06-13 | 31.54 | $31.94 | 1400 |
| 2025-06-12 | 31.49 | $32.46 | 1800 |
| 2025-06-11 | 31.39 | $32.46 | 2400 |
| 2025-06-10 | 31.28 | $32.27 | 2622 |
| 2025-06-09 | 31.18 | $32.12 | 900 |
| 2025-06-06 | 31.08 | $31.82 | 343 |
| 2025-06-05 | 31.00 | $31.71 | 1500 |
| 2025-06-04 | 30.92 | $31.54 | 229 |
| 2025-06-03 | 30.86 | $31.10 | 446 |
| 2025-06-02 | 30.83 | $31.09 | 5144 |
| 2025-05-30 | 30.81 | $30.90 | 500 |
| 2025-05-29 | 30.80 | $31.26 | 1400 |
| 2025-05-28 | 30.75 | $31.03 | 2319 |
| 2025-05-27 | 30.72 | $31.23 | 2016 |
| 2025-05-23 | 30.66 | $31.30 | 1148 |
| 2025-05-22 | 30.60 | $31.22 | 1700 |
| 2025-05-21 | 30.53 | $31.30 | 9600 |
| 2025-05-20 | 30.45 | $31.26 | 2427 |
| 2025-05-19 | 30.36 | $31.35 | 1031 |
| 2025-05-16 | 30.26 | $31.25 | 1400 |
| 2025-05-15 | 30.16 | $31.23 | 2200 |
| 2025-05-14 | 30.04 | $31.31 | 151900 |
| 2025-05-13 | 29.91 | $31.16 | 1900 |
| 2025-05-12 | 29.78 | $31.09 | 900 |
| 2025-05-09 | 29.64 | $30.38 | 800 |
| 2025-05-08 | 29.56 | $30.23 | 3400 |
| 2025-05-07 | 29.49 | $30.22 | 1700 |
| 2025-05-06 | 29.41 | $30.62 | 5900 |
| 2025-05-05 | 29.29 | $30.73 | 900 |
| 2025-05-02 | 29.14 | $30.47 | 626 |
| 2025-05-01 | 29.00 | $29.62 | 1731 |
| 2025-04-30 | 28.93 | $29.62 | 3800 |
| 2025-04-29 | 28.86 | $29.42 | 2800 |
| 2025-04-28 | 28.80 | $29.34 | 2000 |
| 2025-04-25 | 28.74 | $29.26 | 3900 |
| 2025-04-24 | 28.69 | $29.30 | 700 |
| 2025-04-23 | 28.62 | $28.96 | 12140 |
| 2025-04-22 | 28.59 | $28.74 | 25920 |
| 2025-04-21 | 28.57 | $28.28 | 609 |
| 2025-04-17 | 28.60 | $28.28 | 5649 |
| 2025-04-16 | 28.63 | $28.10 | 2000 |
| 2025-04-15 | 28.69 | $28.47 | 1600 |
| 2025-04-14 | 28.71 | $28.44 | 19200 |
| 2025-04-11 | 28.74 | $28.04 | 14510 |
| 2025-04-10 | 28.82 | $27.25 | 14300 |
| 2025-04-09 | 28.98 | $28.17 | 42800 |
| 2025-04-08 | 29.07 | $25.98 | 6829 |
| 2025-04-07 | 29.39 | $26.52 | 4048 |
| 2025-04-04 | 29.69 | $27.53 | 6234 |
| 2025-04-03 | 29.92 | $29.11 | 700 |
| 2025-04-02 | 30.01 | $29.70 | 4300 |
| 2025-04-01 | 30.04 | $29.64 | 4300 |
| 2025-03-31 | 30.08 | $29.52 | 600 |
| 2025-03-28 | 30.14 | $29.60 | 17300 |
| 2025-03-27 | 30.20 | $30.19 | 2845 |
| 2025-03-26 | 30.20 | $30.05 | 1700 |
| 2025-03-25 | 30.21 | $30.23 | 6500 |
| 2025-03-24 | 30.21 | $30.31 | 2100 |
| 2025-03-21 | 30.20 | $30.20 | 1613 |
| 2025-03-20 | 30.20 | $30.41 | 3036 |
| 2025-03-19 | 30.18 | $30.80 | 3300 |
| 2025-03-18 | 30.11 | $30.72 | 1905 |
| 2025-03-17 | 30.05 | $30.91 | 13243 |
| 2025-03-14 | 29.96 | $30.36 | 7531 |
| 2025-03-13 | 29.91 | $29.82 | 6003 |
| 2025-03-12 | 29.92 | $29.96 | 4123 |
| 2025-03-11 | 29.92 | $29.86 | 700 |
| 2025-03-10 | 29.93 | $29.60 | 11611 |
| 2025-03-07 | 29.96 | $30.37 | 40000 |
| 2025-03-06 | 29.92 | $30.32 | 5104 |
| 2025-03-05 | 29.88 | $30.46 | 9334 |
| 2025-03-04 | 29.81 | $29.51 | 1200 |
| 2025-03-03 | 29.85 | $29.26 | 817 |
| 2025-02-28 | 29.91 | $29.52 | 12542 |
| 2025-02-27 | 29.95 | $30.06 | 1800 |
| 2025-02-26 | 29.94 | $30.58 | 940 |
| 2025-02-25 | 29.87 | $30.21 | 924 |
| 2025-02-24 | 29.83 | $30.22 | 1100 |
| 2025-02-21 | 29.79 | $30.76 | 2100 |
| 2025-02-20 | 29.69 | $30.74 | 1840 |
| 2025-02-19 | 29.58 | $30.46 | 1328 |
| 2025-02-18 | 29.49 | $30.48 | 5320 |
| 2025-02-14 | 29.38 | $30.32 | 929 |
| 2025-02-13 | 29.29 | $30.06 | 5000 |
| 2025-02-12 | 29.20 | $29.86 | 5343 |
| 2025-02-11 | 29.14 | $29.68 | 1726 |
| 2025-02-10 | 29.08 | $29.81 | 16800 |
| 2025-02-07 | 29.00 | $29.34 | 7000 |
| 2025-02-06 | 28.96 | $29.38 | 106600 |
| 2025-02-05 | 28.92 | $29.24 | 9600 |
| 2025-02-04 | 28.89 | $29.26 | 2838 |
| 2025-02-03 | 28.85 | $28.77 | 5414 |
| 2025-01-31 | 28.86 | $28.93 | 4500 |
| 2025-01-30 | 28.85 | $29.21 | 2000 |
| 2025-01-29 | 28.81 | $28.79 | 1106 |
| 2025-01-28 | 28.81 | $28.76 | 3401 |
| 2025-01-27 | 28.82 | $28.52 | 524 |
| 2025-01-24 | 28.85 | $29.11 | 2500 |
| 2025-01-23 | 28.82 | $28.89 | 8400 |
| 2025-01-22 | 28.82 | $28.78 | 1810 |
| 2025-01-21 | 28.82 | $28.77 | 3200 |
| 2025-01-17 | 28.82 | $28.47 | 1500 |
| 2025-01-16 | 28.86 | $28.29 | 3127 |
| 2025-01-15 | 28.92 | $28.28 | 2518 |
| 2025-01-14 | 28.99 | $27.97 | 80218 |
| 2025-01-13 | 29.10 | $27.69 | 1144 |
| 2025-01-10 | 29.24 | $27.83 | 8222 |
| 2025-01-08 | 29.39 | $28.35 | 1109 |
| 2025-01-07 | 29.50 | $28.52 | 3700 |
| 2025-01-06 | 29.61 | $28.72 | 3009 |
| 2025-01-03 | 29.70 | $28.60 | 3100 |
| 2025-01-02 | 29.82 | $28.40 | 6300 |
| 2024-12-31 | 29.97 | $28.52 | 6534 |
| 2024-12-30 | 30.12 | $28.68 | 7800 |
| 2024-12-27 | 30.27 | $28.88 | 3827 |
| 2024-12-26 | 30.41 | $29.03 | 10109 |
| 2024-12-24 | 30.56 | $29.05 | 1503 |
| 2024-12-23 | 30.72 | $28.99 | 10216 |
| 2024-12-20 | 30.90 | $28.91 | 5619 |
| 2024-12-19 | 31.11 | $30.66 | 1600 |
| 2024-12-18 | 31.16 | $30.49 | 1142 |
| 2024-12-17 | 31.23 | $31.09 | 20944 |
| 2024-12-16 | 31.24 | $31.20 | 4323 |
| 2024-12-13 | 31.25 | $31.34 | 20500 |
| 2024-12-12 | 31.24 | $31.26 | 43800 |
| 2024-12-11 | 31.24 | $31.45 | 14444 |
| 2024-12-10 | 31.21 | $31.22 | 153330 |
| 2024-12-09 | 31.21 | $31.94 | 5700 |
| 2024-12-06 | 31.14 | $31.29 | 1700 |
| 2024-12-05 | 31.12 | $31.25 | 2200 |
| 2024-12-04 | 31.11 | $31.09 | 27300 |
| 2024-12-03 | 31.11 | $31.00 | 2300 |
| 2024-12-02 | 31.12 | $30.96 | 3700 |
| 2024-11-29 | 31.14 | $30.82 | 100 |
| 2024-11-27 | 31.17 | $30.77 | 5317 |
| 2024-11-26 | 31.21 | $30.69 | 1109 |
| 2024-11-25 | 31.27 | $30.85 | 900 |
| 2024-11-22 | 31.31 | $30.79 | 900 |
| 2024-11-21 | 31.37 | $30.87 | 1043 |
| 2024-11-20 | 31.42 | $30.96 | 1110 |
| 2024-11-19 | 31.47 | $31.04 | 2000 |
| 2024-11-18 | 31.51 | $30.87 | 12603 |
| 2024-11-15 | 31.58 | $30.57 | 4900 |
| 2024-11-14 | 31.69 | $30.56 | 5900 |
| 2024-11-13 | 31.80 | $30.74 | 123435 |
| 2024-11-12 | 31.92 | $30.96 | 1.5M |
| 2024-11-11 | 32.02 | $31.77 | 8600 |
| 2024-11-08 | 32.04 | $31.80 | 2900 |
| 2024-11-07 | 32.07 | $32.67 | 2736 |
| 2024-11-06 | 32.01 | $31.88 | 1736 |
| 2024-11-05 | 32.02 | $32.21 | 2100 |
| 2024-11-04 | 32.00 | $31.76 | 3000 |
| 2024-11-01 | 32.02 | $31.55 | 3009 |
| 2024-10-31 | 32.07 | $31.49 | 2826 |
| 2024-10-30 | 32.13 | $31.70 | 2500 |
| 2024-10-29 | 32.18 | $32.01 | 2002 |
| 2024-10-28 | 32.20 | $32.06 | 3600 |
| 2024-10-25 | 32.21 | $31.97 | 4535 |
| 2024-10-24 | 32.24 | $31.94 | 12800 |
| 2024-10-23 | 32.27 | $32.11 | 2201 |
| 2024-10-22 | 32.29 | $32.34 | 600 |
| 2024-10-21 | 32.28 | $32.30 | 343 |
| 2024-10-18 | 32.28 | $32.56 | 4845 |
| 2024-10-17 | 32.25 | $32.09 | 4404 |
| 2024-10-16 | 32.27 | $32.28 | 2914 |
| 2024-10-15 | 32.26 | $31.96 | 2208 |
| 2024-10-14 | 32.30 | $32.71 | 3443 |
| 2024-10-11 | 32.25 | $32.79 | 8226 |
| 2024-10-10 | 32.20 | $32.59 | 1131 |
| 2024-10-09 | 32.15 | $32.66 | 4137 |
| 2024-10-08 | 32.10 | $32.78 | 72100 |
| 2024-10-07 | 32.03 | $33.92 | 1200 |
| 2024-10-04 | 31.83 | $33.52 | 300 |
| 2024-10-03 | 31.65 | $33.08 | 600 |
| 2024-10-02 | 31.50 | $33.47 | 217 |
| 2024-10-01 | 31.30 | $32.75 | 3320 |
| 2024-09-30 | 31.14 | $32.49 | 1400 |
| 2024-09-27 | 31.00 | $32.85 | 6220 |
| 2024-09-26 | 30.81 | $32.86 | 9500 |
| 2024-09-25 | 30.59 | $31.63 | 1848 |
| 2024-09-24 | 30.48 | $32.12 | 32343 |
| 2024-09-23 | 30.31 | $31.07 | 2700 |
| 2024-09-20 | 30.23 | $30.89 | 32327 |
| 2024-09-19 | 30.16 | $30.99 | 3600 |
| 2024-09-18 | 30.07 | $30.38 | 3046 |
| 2024-09-17 | 30.04 | $30.37 | 1527 |
| 2024-09-16 | 30.00 | $30.36 | 27500 |
| 2024-09-13 | 29.96 | $30.27 | 3435 |
| 2024-09-12 | 29.93 | $30.12 | 33319 |
| 2024-09-11 | 29.91 | $29.85 | 4200 |
| 2024-09-10 | 29.92 | $29.59 | 1600 |
| 2024-09-09 | 29.95 | $29.67 | 5900 |
| 2024-09-06 | 29.98 | $29.43 | 56123 |
| 2024-09-05 | 30.04 | $29.76 | 4700 |
| 2024-09-04 | 30.07 | $29.61 | 31400 |
| 2024-09-03 | 30.12 | $29.72 | 3243 |
| 2024-08-30 | 30.16 | $30.31 | 4030 |
| 2024-08-29 | 30.14 | $30.19 | 4600 |
| 2024-08-28 | 30.14 | $30.06 | 31441 |
| 2024-08-27 | 30.15 | $30.41 | 3010 |
| 2024-08-26 | 30.12 | $30.38 | 7620 |
| 2024-08-23 | 30.09 | $30.69 | 9100 |
| 2024-08-22 | 30.03 | $30.24 | 5400 |
| 2024-08-21 | 30.01 | $30.48 | 1817 |
| 2024-08-20 | 29.96 | $30.34 | 633 |
| 2024-08-19 | 29.92 | $30.80 | 6213 |
| 2024-08-16 | 29.83 | $30.51 | 2000 |
| 2024-08-15 | 29.75 | $30.20 | 2506 |
| 2024-08-14 | 29.71 | $29.89 | 12000 |
| 2024-08-13 | 29.69 | $30.07 | 3530 |
| 2024-08-12 | 29.65 | $29.78 | 52100 |
| 2024-08-09 | 29.63 | $29.71 | 13400 |
| 2024-08-08 | 29.63 | $29.54 | 1702 |
| 2024-08-07 | 29.63 | $28.83 | 1000 |
| 2024-08-06 | 29.72 | $28.77 | 9500 |
| 2024-08-05 | 29.82 | $28.46 | 4700 |
| 2024-08-02 | 29.96 | $29.24 | 2211 |
| 2024-08-01 | 30.04 | $29.70 | 5600 |
| 2024-07-31 | 30.07 | $30.21 | 3400 |
| 2024-07-30 | 30.06 | $29.56 | 2816 |
| 2024-07-29 | 30.11 | $29.68 | 1100 |
| 2024-07-26 | 30.16 | $29.83 | 8230 |
| 2024-07-25 | 30.19 | $29.45 | 1217 |
| 2024-07-24 | 30.27 | $29.65 | 2300 |
| 2024-07-23 | 30.34 | $30.05 | 8027 |
| 2024-07-22 | 30.37 | $30.30 | 3200 |
| 2024-07-19 | 30.37 | $30.02 | 1100 |
| 2024-07-18 | 30.41 | $30.31 | 2800 |
| 2024-07-17 | 30.42 | $30.57 | 500 |
| 2024-07-16 | 30.40 | $31.11 | 2530 |
| 2024-07-15 | 30.33 | $30.96 | 17500 |
| 2024-07-12 | 30.26 | $31.31 | 2800 |
| 2024-07-11 | 30.15 | $31.17 | 1301 |
| 2024-07-10 | 30.05 | $30.99 | 14018 |
| 2024-07-09 | 29.95 | $30.78 | 2419 |
| 2024-07-08 | 29.86 | $30.48 | 6241 |
| 2024-07-05 | 29.79 | $30.42 | 45006 |
| 2024-07-03 | 29.73 | $30.40 | 1944 |
| 2024-07-02 | 29.66 | $30.04 | 8121 |
| 2024-07-01 | 29.62 | $29.91 | 2023 |
| 2024-06-28 | 29.59 | $29.82 | 4814 |
| 2024-06-27 | 29.56 | $29.68 | 35436 |
| 2024-06-26 | 29.55 | $29.69 | 4200 |
| 2024-06-25 | 29.54 | $29.71 | 3200 |
| 2024-06-24 | 29.52 | $29.83 | 15843 |
| 2024-06-21 | 29.48 | $29.85 | 98800 |
| 2024-06-20 | 29.45 | $29.85 | 39039 |
| 2024-06-18 | 29.40 | $29.91 | 700 |
| 2024-06-17 | 29.35 | $29.60 | 2.7M |
| 2024-06-14 | 29.32 | $29.49 | 2100 |
| 2024-06-13 | 29.31 | $29.49 | 2225 |
| 2024-06-12 | 29.29 | $29.58 | 7300 |
| 2024-06-11 | 29.26 | $29.25 | 42100 |
| 2024-06-10 | 29.26 | $29.37 | 200 |
| 2024-06-07 | 29.24 | $29.18 | 1336 |
| 2024-06-06 | 29.25 | $29.50 | 6501 |
| 2024-06-05 | 29.23 | $29.33 | 3400 |
| 2024-06-04 | 29.21 | $28.85 | 13410 |
| 2024-06-03 | 29.25 | $29.06 | 1500 |
| 2024-05-31 | 29.27 | $28.76 | 1500 |
| 2024-05-30 | 29.33 | $29.09 | 4500 |
| 2024-05-29 | 29.35 | $29.15 | 600 |
| 2024-05-28 | 29.37 | $29.58 | 7230 |
| 2024-05-24 | 29.35 | $29.63 | 500 |
| 2024-05-23 | 29.32 | $29.53 | 5449 |
| 2024-05-22 | 29.30 | $29.75 | 1717 |
| 2024-05-21 | 29.25 | $29.80 | 33702 |
| 2024-05-20 | 29.20 | $30.00 | 8200 |
| 2024-05-17 | 29.11 | $30.20 | 8600 |
| 2024-05-16 | 29.00 | $30.05 | 26824 |
| 2024-05-15 | 28.89 | $29.96 | 16800 |
| 2024-05-14 | 28.77 | $29.61 | 39607 |
| 2024-05-13 | 28.68 | $29.42 | 364900 |
| 2024-05-10 | 28.61 | $29.28 | 7200 |
| 2024-05-09 | 28.54 | $29.13 | 1.9M |
| 2024-05-08 | 28.47 | $29.04 | 4505 |
| 2024-05-07 | 28.41 | $29.09 | 900 |
| 2024-05-06 | 28.34 | $29.28 | 3300 |
| 2024-05-03 | 28.24 | $29.21 | 4700 |
| 2024-05-02 | 28.14 | $28.96 | 1800 |
| 2024-05-01 | 28.06 | $28.23 | 1916 |
| 2024-04-30 | 28.04 | $28.34 | 2400 |
| 2024-04-29 | 28.01 | $28.58 | 1010 |
| 2024-04-26 | 27.95 | $28.31 | 500 |
| 2024-04-25 | 27.91 | $27.98 | 1900 |
| 2024-04-24 | 27.90 | $27.95 | 3000 |
| 2024-04-23 | 27.89 | $27.85 | 3532 |
| 2024-04-22 | 27.90 | $27.59 | 23431 |
| 2024-04-19 | 27.93 | $27.19 | 2233 |
| 2024-04-18 | 28.01 | $27.44 | 1700 |
| 2024-04-17 | 28.07 | $27.29 | 43746 |
| 2024-04-16 | 28.15 | $27.29 | 2413 |
| 2024-04-15 | 28.24 | $27.64 | 5.4M |
| 2024-04-12 | 28.31 | $27.93 | 600 |
| 2024-04-11 | 28.34 | $28.56 | 2.4M |
| 2024-04-10 | 28.32 | $28.34 | 2501 |
| 2024-04-09 | 28.32 | $28.78 | 11337 |
| 2024-04-08 | 28.27 | $28.55 | 5.3M |
| 2024-04-05 | 28.24 | $28.38 | 2505 |
| 2024-04-04 | 28.23 | $28.35 | 1800 |
| 2024-04-03 | 28.21 | $28.46 | 1219 |
| 2024-04-02 | 28.19 | $28.41 | 5700 |
| 2024-04-01 | 28.17 | $28.35 | 6028 |
| 2024-03-28 | 28.15 | $28.34 | 10600 |
| 2024-03-27 | 28.13 | $28.21 | 9413 |
| 2024-03-26 | 28.12 | $28.20 | 4244 |
| 2024-03-25 | 28.11 | $28.27 | 5100 |
| 2024-03-22 | 28.09 | $28.23 | 214 |
| 2024-03-21 | 28.08 | $28.39 | 6607 |
| 2024-03-20 | 28.04 | $28.39 | 4000 |
| 2024-03-19 | 28.01 | $28.08 | 3429 |
| 2024-03-18 | 28.00 | $28.24 | 1300 |
| 2024-03-15 | 27.97 | $28.19 | 2700 |
| 2024-03-14 | 27.95 | $28.33 | 9800 |
| 2024-03-13 | 27.91 | $28.47 | 8900 |
| 2024-03-12 | 27.85 | $28.59 | 2210 |
| 2024-03-11 | 27.77 | $28.28 | 2.3M |
| 2024-03-08 | 27.72 | $28.30 | 12400 |
| 2024-03-07 | 27.66 | $28.20 | 36100 |
| 2024-03-06 | 27.60 | $27.98 | 1711 |
| 2024-03-05 | 27.56 | $27.56 | 7700 |
| 2024-03-04 | 27.56 | $27.86 | 3100 |
| 2024-03-01 | 27.53 | $27.94 | 39800 |
| 2024-02-29 | 27.49 | $27.61 | 4600 |
| 2024-02-28 | 27.48 | $27.58 | 12305 |
| 2024-02-27 | 27.47 | $27.88 | 6809 |
| 2024-02-26 | 27.42 | $27.72 | 2.3M |
| 2024-02-23 | 27.39 | $27.86 | 2.3M |
| 2024-02-22 | 27.34 | $27.96 | 2100 |
| 2024-02-21 | 27.28 | $27.68 | 7235 |
| 2024-02-20 | 27.24 | $27.55 | 26000 |
| 2024-02-16 | 27.20 | $27.75 | 2600 |
| 2024-02-15 | 27.15 | $27.68 | 2201 |
| 2024-02-14 | 27.09 | $27.57 | 12900 |
| 2024-02-13 | 27.04 | $27.06 | 5148 |
| 2024-02-12 | 27.04 | $27.64 | 20200 |
| 2024-02-09 | 26.98 | $27.35 | 8509 |
| 2024-02-08 | 26.94 | $27.23 | 1300 |
| 2024-02-07 | 26.90 | $27.36 | 6700 |
| 2024-02-06 | 26.86 | $27.36 | 4500 |
| 2024-02-05 | 26.80 | $26.76 | 10500 |
| 2024-02-02 | 26.81 | $26.70 | 2623 |
| 2024-02-01 | 26.82 | $26.72 | 3130 |
| 2024-01-31 | 26.83 | $26.52 | 11700 |
| 2024-01-30 | 26.86 | $26.74 | 7228 |
| 2024-01-29 | 26.88 | $27.04 | 6213 |
| 2024-01-26 | 26.86 | $26.97 | 5231 |
| 2024-01-25 | 26.85 | $27.01 | 6333 |
| 2024-01-24 | 26.83 | $27.03 | 600 |
| 2024-01-23 | 26.81 | $26.73 | 1000 |
| 2024-01-22 | 26.82 | $26.49 | 2709 |
| 2024-01-19 | 26.85 | $26.74 | 6205 |
| 2024-01-18 | 26.86 | $26.42 | 32900 |
| 2024-01-17 | 26.91 | $26.15 | 4200 |
| 2024-01-16 | 26.99 | $26.50 | 2100 |
| 2024-01-12 | 27.04 | $27.05 | 381000 |
| 2024-01-11 | 27.04 | $26.83 | 1818 |
| 2024-01-10 | 27.06 | $26.65 | 10700 |
| 2024-01-09 | 27.11 | $26.72 | 1500 |
| 2024-01-08 | 27.15 | $27.16 | 507 |
| 2024-01-05 | 27.15 | $27.01 | 7200 |
| 2024-01-04 | 27.16 | $26.97 | 2000 |
| 2024-01-03 | 27.18 | $27.05 | 4.4M |
| 2024-01-02 | 27.19 | $27.32 | 2900 |
| 2023-12-29 | 27.18 | $27.70 | 1100 |
| 2023-12-28 | 27.13 | $27.64 | 8844 |
| 2023-12-27 | 27.07 | $27.40 | 52700 |
| 2023-12-26 | 27.04 | $27.28 | 2600 |
| 2023-12-22 | 27.01 | $27.04 | 1700 |
| 2023-12-21 | 27.01 | $26.97 | 26800 |
| 2023-12-20 | 27.01 | $26.57 | 5.3M |
| 2023-12-19 | 27.06 | $27.39 | 6743 |
| 2023-12-18 | 27.03 | $27.21 | 6944 |
| 2023-12-15 | 27.01 | $27.15 | 4729 |
| 2023-12-14 | 26.99 | $27.65 | 1248 |
| 2023-12-13 | 26.92 | $27.32 | 13726 |
| 2023-12-12 | 26.88 | $27.01 | 25000 |
| 2023-12-11 | 26.87 | $27.00 | 2200 |
| 2023-12-08 | 26.85 | $26.81 | 1408 |
| 2023-12-07 | 26.86 | $26.94 | 48800 |
| 2023-12-06 | 26.85 | $26.81 | 642 |
| 2023-12-05 | 26.85 | $26.88 | 2829 |
| 2023-12-04 | 26.85 | $26.99 | 700 |
| 2023-12-01 | 26.83 | $27.20 | 3300 |
| 2023-11-30 | 26.79 | $27.24 | 5600 |
| 2023-11-29 | 26.75 | $27.14 | 2400 |
| 2023-11-28 | 26.71 | $27.29 | 4234 |
| 2023-11-27 | 26.64 | $27.07 | 1440 |
| 2023-11-24 | 26.60 | $27.21 | 1700 |
| 2023-11-22 | 26.54 | $27.12 | 123 |
| 2023-11-21 | 26.47 | $27.17 | 2000 |
| 2023-11-20 | 26.40 | $27.42 | 82000 |
| 2023-11-17 | 26.29 | $27.02 | 9205 |
| 2023-11-16 | 26.22 | $27.00 | 19300 |
| 2023-11-15 | 26.13 | $27.24 | 5.4M |
| 2023-11-14 | 26.02 | $26.98 | 5.9M |
| 2023-11-13 | 25.92 | $26.39 | 4.9M |
| 2023-11-10 | 25.87 | $26.27 | 3512 |
| 2023-11-09 | 25.83 | $26.10 | 1800 |
| 2023-11-08 | 25.80 | $26.30 | 500 |
| 2023-11-07 | 25.74 | $26.47 | 703 |
| 2023-11-06 | 25.67 | $26.45 | 3530 |
| 2023-11-03 | 25.58 | $26.25 | 2701 |
| 2023-11-02 | 25.51 | $25.75 | 1042 |
| 2023-11-01 | 25.49 | $25.28 | 1100 |
| 2023-10-31 | 25.51 | $25.06 | 7400 |
| 2023-10-30 | 25.56 | $25.22 | 1042 |
| 2023-10-27 | 25.59 | $24.97 | 2500 |
| 2023-10-26 | 25.66 | $25.05 | 3000 |
| 2023-10-25 | 25.72 | $25.13 | 4125 |
| 2023-10-24 | 25.79 | $25.49 | — |
| 2023-10-23 | 25.82 | $25.15 | 2211 |
| 2023-10-20 | 25.89 | $25.15 | 631 |
| 2023-10-19 | 25.97 | $25.49 | 2700 |
| 2023-10-18 | 26.02 | $25.56 | 400 |
| 2023-10-17 | 26.06 | $25.98 | 2600 |
| 2023-10-16 | 26.07 | $26.10 | 1800 |
| 2023-10-13 | 26.07 | $25.91 | 3200 |
| 2023-10-12 | 26.09 | $26.03 | 100 |
| 2023-10-11 | 26.09 | $26.33 | 108 |
| 2023-10-10 | 26.07 | $26.18 | 1000 |
| 2023-10-09 | 26.06 | $25.79 | 149 |
| 2023-10-06 | 26.08 | $25.94 | 500 |
| 2023-10-05 | 26.10 | $25.55 | 3400 |
| 2023-10-04 | 26.16 | $25.44 | 942 |
| 2023-10-03 | 26.23 | $25.46 | 800 |
| 2023-10-02 | 26.31 | $25.79 | 100 |
| 2023-09-29 | 26.37 | $25.89 | 504 |
| 2023-09-28 | 26.42 | $25.88 | 641 |
| 2023-09-27 | 26.48 | $25.83 | 1328 |
| 2023-09-26 | 26.54 | $25.78 | 600 |
| 2023-09-25 | 26.62 | $26.16 | 2605 |
| 2023-09-22 | 26.67 | $26.31 | 426 |
| 2023-09-21 | 26.71 | $26.02 | 500 |
| 2023-09-20 | 26.78 | $26.46 | 7909 |
| 2023-09-19 | 26.82 | $26.60 | 1039 |
| 2023-09-18 | 26.84 | $26.74 | 2200 |
| 2023-09-15 | 26.85 | $26.82 | 500 |
| 2023-09-14 | 26.86 | $26.93 | 915 |
| 2023-09-13 | 26.85 | $26.75 | 2900 |
| 2023-09-12 | 26.86 | $26.80 | 1749 |
| 2023-09-11 | 26.87 | $26.82 | 400 |
| 2023-09-08 | 26.87 | $26.49 | 400 |
| 2023-09-07 | 26.91 | $26.47 | 215 |
| 2023-09-06 | 26.96 | $26.78 | 100 |
| 2023-09-05 | 26.98 | $26.93 | 300 |
| 2023-09-01 | 26.98 | $27.15 | 1500 |
| 2023-08-31 | 26.96 | $26.88 | 2700 |
| 2023-08-30 | 26.97 | $27.19 | 141 |
| 2023-08-29 | 26.95 | $27.29 | 216 |
| 2023-08-28 | 26.91 | $26.92 | 1941 |
| 2023-08-25 | 26.91 | $26.66 | 600 |
| 2023-08-24 | 26.94 | $26.67 | 908 |
| 2023-08-23 | 26.96 | $26.74 | 302 |
| 2023-08-22 | 26.99 | $26.36 | 100 |
| 2023-08-21 | 27.05 | $26.41 | 449 |
| 2023-08-18 | 27.12 | $26.32 | — |
| 2023-08-17 | 27.21 | $26.52 | 2302 |
| 2023-08-16 | 27.28 | $26.36 | 1349 |
| 2023-08-15 | 27.38 | $26.61 | 3701 |
| 2023-08-14 | 27.46 | $26.86 | 100 |
| 2023-08-11 | 27.52 | $26.96 | 12531 |
| 2023-08-10 | 27.58 | $27.32 | 400 |
| 2023-08-09 | 27.61 | $27.30 | 2100 |
| 2023-08-08 | 27.64 | $27.26 | 1816 |
| 2023-08-07 | 27.68 | $27.55 | 146 |
| 2023-08-04 | 27.69 | $27.58 | 500 |
| 2023-08-03 | 27.70 | $27.62 | 604 |
| 2023-08-02 | 27.71 | $27.50 | 100 |
| 2023-08-01 | 27.73 | $28.17 | 200 |
| 2023-07-31 | 27.69 | $28.48 | 404 |
| 2023-07-28 | 27.60 | $28.49 | 5630 |
| 2023-07-27 | 27.51 | $27.83 | 5413 |
| 2023-07-26 | 27.48 | $28.11 | 114 |
| 2023-07-25 | 27.41 | $27.94 | 600 |
| 2023-07-24 | 27.35 | $27.69 | 4400 |
| 2023-07-21 | 27.32 | $27.37 | 2100 |
| 2023-07-20 | 27.31 | $27.36 | 400 |
| 2023-07-19 | 27.31 | $27.59 | 1000 |
| 2023-07-18 | 27.28 | $27.64 | 3400 |
| 2023-07-17 | 27.24 | $27.86 | 400 |
| 2023-07-14 | 27.18 | $27.81 | 2123 |
| 2023-07-13 | 27.11 | $27.98 | 5808 |
| 2023-07-12 | 27.02 | $27.58 | 2112 |
| 2023-07-11 | 26.96 | $27.06 | 5000 |
| 2023-07-10 | 26.95 | $26.82 | 9501 |
| 2023-07-07 | 26.96 | $26.84 | 444 |
| 2023-07-06 | 26.97 | $26.51 | 20700 |
| 2023-07-05 | 27.02 | $27.03 | 1400 |
| 2023-07-03 | 27.02 | $27.19 | 1700 |
| 2023-06-30 | 27.01 | $26.92 | 3200 |
| 2023-06-29 | 27.01 | $26.67 | 200 |
| 2023-06-28 | 27.05 | $26.81 | 2500 |
| 2023-06-27 | 27.08 | $26.98 | 430 |
| 2023-06-26 | 27.09 | $26.69 | 200 |
| 2023-06-23 | 27.13 | $26.62 | 2514 |
| 2023-06-22 | 27.18 | $27.23 | 1100 |
| 2023-06-21 | 27.18 | $27.33 | 100 |
| 2023-06-20 | 27.16 | $27.43 | 1734 |
| 2023-06-16 | 27.13 | $27.97 | 515 |
| 2023-06-15 | 27.04 | $28.10 | 649 |
| 2023-06-14 | 26.93 | $27.82 | 111 |
| 2023-06-13 | 26.84 | $27.71 | 100 |
| 2023-06-12 | 26.75 | $27.41 | 245 |
| 2023-06-09 | 26.68 | $27.32 | 739 |
| 2023-06-08 | 26.61 | $27.18 | 100 |
| 2023-06-07 | 26.55 | $27.01 | 600 |
| 2023-06-06 | 26.50 | $27.13 | 1000 |
| 2023-06-05 | 26.43 | $26.86 | 3 |
| 2023-06-02 | 26.39 | $26.92 | 310 |
| 2023-06-01 | 26.33 | $26.47 | 1000 |
| 2023-05-31 | 26.32 | $26.05 | 1300 |
| 2023-05-30 | 26.35 | $26.26 | 300 |
| 2023-05-26 | 26.36 | $26.57 | 435 |
| 2023-05-25 | 26.33 | $26.08 | 1300 |
| 2023-05-24 | 26.36 | $26.06 | 100 |
| 2023-05-23 | 26.39 | $26.26 | 216 |
| 2023-05-22 | 26.41 | $26.64 | 1100 |
| 2023-05-19 | 26.38 | $26.42 | 1300 |
| 2023-05-18 | 26.38 | $26.39 | 500 |
| 2023-05-17 | 26.38 | $26.54 | 100 |
| 2023-05-16 | 26.36 | $26.36 | 3200 |
| 2023-05-15 | 26.36 | $26.52 | 241 |
| 2023-05-12 | 26.34 | $26.00 | 440 |
| 2023-05-11 | 26.38 | $26.32 | 600 |
| 2023-05-10 | 26.38 | $26.46 | 32215 |
| 2023-05-09 | 26.37 | $26.40 | 200 |
| 2023-05-08 | 26.37 | $26.58 | 1505 |
| 2023-05-05 | 26.35 | $26.55 | 413 |
| 2023-05-04 | 26.33 | $26.22 | 300 |
| 2023-05-03 | 26.34 | $25.97 | 4200 |
| 2023-05-02 | 26.38 | $26.00 | 17500 |
| 2023-05-01 | 26.42 | $26.32 | 940 |
| 2023-04-28 | 26.43 | $26.40 | 102 |
| 2023-04-27 | 26.43 | $26.27 | 614 |
| 2023-04-26 | 26.45 | $25.92 | 200 |
| 2023-04-25 | 26.51 | $25.73 | 1843 |
| 2023-04-24 | 26.59 | $26.22 | 100 |
| 2023-04-21 | 26.63 | $26.30 | 1312 |
| 2023-04-20 | 26.66 | $26.54 | 1249 |
| 2023-04-19 | 26.67 | $26.59 | 4525 |
| 2023-04-18 | 26.68 | $26.89 | 800 |
| 2023-04-17 | 26.66 | $26.89 | 9300 |
| 2023-04-14 | 26.64 | $26.79 | 14400 |
| 2023-04-13 | 26.62 | $27.03 | 604 |
| 2023-04-12 | 26.58 | $26.65 | 4245 |
| 2023-04-11 | 26.57 | $26.91 | 1602 |
| 2023-04-10 | 26.53 | $26.80 | 1200 |
| 2023-04-06 | 26.51 | $26.78 | 807 |
| 2023-04-05 | 26.48 | $26.66 | 109 |
| 2023-04-04 | 26.46 | $26.88 | 1000 |
| 2023-04-03 | 26.41 | $26.89 | 415 |
| 2023-03-31 | 26.36 | $26.84 | 100 |
| 2023-03-30 | 26.31 | $26.93 | 400 |
| 2023-03-29 | 26.25 | $26.67 | 731 |
| 2023-03-28 | 26.21 | $26.55 | 106 |
| 2023-03-27 | 26.17 | $26.21 | 928 |
| 2023-03-24 | 26.17 | $26.39 | 1100 |
| 2023-03-23 | 26.14 | $26.46 | 700 |
| 2023-03-22 | 26.11 | $26.07 | 526 |
| 2023-03-21 | 26.11 | $25.94 | 900 |
| 2023-03-20 | 26.13 | $25.64 | 302 |
| 2023-03-17 | 26.18 | $25.65 | 10200 |
| 2023-03-16 | 26.24 | $25.79 | 66343 |
| 2023-03-15 | 26.29 | $25.25 | 700 |
| 2023-03-14 | 26.39 | $25.73 | 1131 |
| 2023-03-13 | 26.46 | $25.73 | 2747 |
| 2023-03-10 | 26.54 | $25.68 | 1400 |
| 2023-03-09 | 26.63 | $25.81 | 2728 |
| 2023-03-08 | 26.72 | $26.44 | 5000 |
| 2023-03-07 | 26.75 | $26.33 | 907 |
| 2023-03-06 | 26.79 | $26.70 | 3628 |
| 2023-03-03 | 26.80 | $26.79 | 1712 |
| 2023-03-02 | 26.80 | $26.58 | 10116 |
| 2023-03-01 | 26.83 | $26.51 | 16004 |
| 2023-02-28 | 26.86 | $25.97 | 1100 |
| 2023-02-27 | 26.95 | $26.10 | 2347 |
| 2023-02-24 | 27.04 | $25.89 | 2100 |
| 2023-02-23 | 27.16 | $26.53 | 528 |
| 2023-02-22 | 27.23 | $26.35 | 1000 |
| 2023-02-21 | 27.32 | $26.54 | 3106 |
| 2023-02-17 | 27.41 | $26.83 | 1044 |
| 2023-02-16 | 27.47 | $27.14 | 3000 |
| 2023-02-15 | 27.50 | $27.13 | 1534 |
| 2023-02-14 | 27.54 | $27.41 | 524 |
| 2023-02-13 | 27.55 | $27.48 | 1102 |
| 2023-02-10 | 27.56 | $27.22 | 200 |
| 2023-02-09 | 27.60 | $27.48 | 148 |
| 2023-02-08 | 27.61 | $27.36 | 1400 |
| 2023-02-07 | 27.64 | $27.42 | 5845 |
| 2023-02-06 | 27.66 | $27.24 | 2601 |
| 2023-02-03 | 27.70 | $27.61 | 100 |
| 2023-02-02 | 27.71 | $28.08 | 500 |
| 2023-02-01 | 27.68 | $28.23 | 11600 |
| 2023-01-31 | 27.62 | $27.81 | 4300 |
| 2023-01-30 | 27.60 | $28.00 | 5400 |
| 2023-01-27 | 27.56 | $28.48 | 101 |
| 2023-01-26 | 27.46 | $28.61 | 1649 |
| 2023-01-25 | 27.34 | $28.31 | 4949 |
| 2023-01-24 | 27.23 | $28.30 | 100 |
| 2023-01-23 | 27.12 | $28.28 | 323 |
| 2023-01-20 | 27.00 | $28.03 | 100 |
| 2023-01-19 | 26.89 | $27.65 | 37519 |
| 2023-01-18 | 26.81 | $27.54 | 9200 |
| 2023-01-17 | 26.74 | $27.71 | 1100 |
| 2023-01-13 | 26.63 | $27.85 | 813 |
| 2023-01-12 | 26.51 | $27.63 | 1640 |
| 2023-01-11 | 26.39 | $27.54 | 3200 |
| 2023-01-10 | 26.27 | $27.44 | 127 |
| 2023-01-09 | 26.14 | $27.25 | 2004 |
| 2023-01-06 | 26.03 | $27.04 | 3300 |
| 2023-01-05 | 25.92 | $26.54 | 3936 |
| 2023-01-04 | 25.85 | $26.63 | 719 |
| 2023-01-03 | 25.77 | $25.83 | 349 |
| 2022-12-30 | 25.77 | $25.56 | 11911 |
| 2022-12-29 | 25.79 | $25.93 | 100 |
| 2022-12-28 | 25.77 | $25.44 | 600 |
| 2022-12-27 | 25.81 | $25.93 | 6634 |
| 2022-12-23 | 25.79 | $25.47 | 500 |
| 2022-12-22 | 25.83 | $25.56 | 8112 |
| 2022-12-21 | 25.86 | $25.73 | 1200 |
| 2022-12-20 | 25.87 | $25.48 | 100 |
| 2022-12-19 | 25.91 | $25.52 | 1706 |
| 2022-12-16 | 25.95 | $25.49 | 1224 |
| 2022-12-15 | 26.00 | $25.89 | 3100 |
| 2022-12-14 | 26.01 | $26.51 | 4213 |
| 2022-12-13 | 25.96 | $26.48 | 344 |
| 2022-12-12 | 25.91 | $26.28 | 100 |
| 2022-12-09 | 25.87 | $26.45 | 1300 |
| 2022-12-08 | 25.81 | $26.48 | 100 |
| 2022-12-07 | 25.73 | $26.21 | 3704 |
| 2022-12-06 | 25.68 | $26.35 | 2707 |
| 2022-12-05 | 25.61 | $26.41 | 2727 |
| 2022-12-02 | 25.53 | $26.73 | 5900 |
| 2022-12-01 | 25.40 | $26.63 | 12702 |
| 2022-11-30 | 25.28 | $26.74 | 1503 |
| 2022-11-29 | 25.12 | $25.91 | — |
| 2022-11-28 | 25.04 | $25.37 | 200 |
| 2022-11-25 | 25.00 | $25.51 | 1610 |
| 2022-11-23 | 24.95 | $25.63 | 100 |
| 2022-11-22 | 24.88 | $25.42 | 3822 |
| 2022-11-21 | 24.82 | $25.35 | 2427 |
| 2022-11-18 | 24.77 | $25.67 | 1000 |
| 2022-11-17 | 24.67 | $25.89 | 7900 |
| 2022-11-16 | 24.54 | $25.78 | 100 |
| 2022-11-15 | 24.41 | $26.19 | 200 |
| 2022-11-14 | 24.22 | $25.51 | 2520 |
| 2022-11-11 | 24.09 | $25.68 | 100 |
| 2022-11-10 | 23.92 | $25.06 | 1700 |
| 2022-11-09 | 23.80 | $24.13 | 600 |
| 2022-11-08 | 23.77 | $24.60 | 700 |
| 2022-11-07 | 23.68 | $24.38 | 204 |
| 2022-11-04 | 23.61 | $24.35 | 509 |
| 2022-11-03 | 23.53 | $23.42 | 100 |
| 2022-11-02 | 23.54 | $23.26 | 500 |
| 2022-11-01 | 23.57 | $23.45 | 3400 |
| 2022-10-31 | 23.58 | $23.07 | 300 |
| 2022-10-28 | 23.64 | $23.06 | 100 |
| 2022-10-27 | 23.70 | $23.20 | 200 |
| 2022-10-26 | 23.75 | $23.35 | 200 |
| 2022-10-25 | 23.79 | $22.95 | 8623 |
| 2022-10-24 | 23.88 | $22.75 | 1600 |
| 2022-10-21 | 24.00 | $23.66 | 2900 |
| 2022-10-20 | 24.03 | $23.36 | 2300 |
| 2022-10-19 | 24.10 | $23.17 | 6143 |
| 2022-10-18 | 24.20 | $23.63 | 1021 |
| 2022-10-17 | 24.26 | $23.66 | 100 |
| 2022-10-14 | 24.33 | $23.09 | 1301 |
| 2022-10-13 | 24.46 | $23.49 | 3420 |
| 2022-10-12 | 24.56 | $23.40 | 10300 |
| 2022-10-11 | 24.68 | $23.45 | 28610 |
| 2022-10-10 | 24.81 | $23.83 | 1800 |
| 2022-10-07 | 24.91 | $24.12 | 16508 |
| 2022-10-06 | 25.00 | $24.70 | 8700 |
| 2022-10-05 | 25.03 | $24.81 | 15800 |
| 2022-10-04 | 25.05 | $24.76 | 4900 |
| 2022-10-03 | 25.08 | $24.01 | 3718 |
| 2022-09-30 | 25.19 | $23.64 | 23000 |
| 2022-09-29 | 25.36 | $23.76 | 1600 |
| 2022-09-28 | 25.52 | $24.44 | 4100 |
| 2022-09-27 | 25.64 | $24.12 | 11618 |
| 2022-09-26 | 25.80 | $24.26 | 20128 |
| 2022-09-23 | 25.96 | $24.45 | 1700 |
| 2022-09-22 | 26.12 | $25.08 | 1100 |
| 2022-09-21 | 26.23 | $25.20 | 1131 |
| 2022-09-20 | 26.34 | $25.67 | 1800 |
| 2022-09-19 | 26.41 | $25.78 | 200 |
| 2022-09-16 | 26.47 | $25.68 | 1700 |
| 2022-09-15 | 26.56 | $25.93 | 212 |
| 2022-09-14 | 26.62 | $26.20 | 200 |
| 2022-09-13 | 26.67 | $26.05 | 900 |
| 2022-09-12 | 26.73 | $26.90 | 2300 |
| 2022-09-09 | 26.71 | $26.56 | 100 |
| 2022-09-08 | 26.73 | $26.14 | 700 |
| 2022-09-07 | 26.79 | $26.25 | 3510 |
| 2022-09-06 | 26.85 | $26.01 | 9300 |
| 2022-09-02 | 26.94 | $26.35 | 7928 |
| 2022-09-01 | 27.00 | $26.61 | 6700 |
| 2022-08-31 | 27.04 | $26.83 | 3000 |
| 2022-08-30 | 27.06 | $26.64 | 2600 |
| 2022-08-29 | 27.11 | $26.95 | 1437 |
| 2022-08-26 | 27.12 | $27.14 | 10443 |
| 2022-08-25 | 27.12 | $27.40 | 346 |
| 2022-08-24 | 27.09 | $26.89 | 2012 |
| 2022-08-23 | 27.11 | $26.85 | 5909 |
| 2022-08-22 | 27.14 | $26.75 | 65443 |
| 2022-08-19 | 27.18 | $26.96 | 8600 |
| 2022-08-18 | 27.20 | $27.30 | 1600 |
| 2022-08-17 | 27.19 | $27.47 | 4200 |
| 2022-08-16 | 27.16 | $27.56 | 4500 |
| 2022-08-15 | 27.12 | $27.62 | 100 |
| 2022-08-12 | 27.07 | $27.70 | 2300 |
| 2022-08-11 | 27.00 | $27.42 | 5100 |
| 2022-08-10 | 26.96 | $27.34 | 5400 |
| 2022-08-09 | 26.92 | $27.02 | 500 |
| 2022-08-08 | 26.91 | $27.12 | 836 |
| 2022-08-05 | 26.89 | $27.12 | 1300 |
| 2022-08-04 | 26.86 | $27.07 | 4619 |
| 2022-08-03 | 26.84 | $26.90 | 1600 |
| 2022-08-02 | 26.84 | $26.66 | 135 |
| 2022-08-01 | 26.85 | $26.71 | 300 |
| 2022-07-29 | 26.87 | $26.90 | 405 |
| 2022-07-28 | 26.87 | $27.16 | 1200 |
| 2022-07-27 | 26.83 | $27.04 | 4732 |
| 2022-07-26 | 26.81 | $26.55 | 423 |
| 2022-07-25 | 26.84 | $26.78 | 2000 |
| 2022-07-22 | 26.85 | $26.66 | 2100 |
| 2022-07-21 | 26.87 | $27.00 | 1239 |
| 2022-07-20 | 26.85 | $26.66 | 100 |
| 2022-07-19 | 26.87 | $26.76 | 737 |
| 2022-07-18 | 26.89 | $26.37 | 100 |
| 2022-07-15 | 26.94 | $26.18 | 4440 |
| 2022-07-14 | 27.02 | $26.04 | 201 |
| 2022-07-13 | 27.12 | $26.27 | 100 |
| 2022-07-12 | 27.21 | $26.27 | 1800 |
| 2022-07-11 | 27.31 | $26.39 | 603 |
| 2022-07-08 | 27.41 | $27.11 | 6100 |
| 2022-07-07 | 27.44 | $27.16 | 1013 |
| 2022-07-06 | 27.47 | $26.57 | 817 |
| 2022-07-05 | 27.56 | $26.72 | 1200 |
| 2022-07-01 | 27.65 | $26.91 | 100 |
| 2022-06-30 | 27.73 | $27.08 | 2313 |
| 2022-06-29 | 27.80 | $27.29 | 400 |
| 2022-06-28 | 27.85 | $27.43 | 1638 |
| 2022-06-27 | 27.90 | $27.65 | 808 |
| 2022-06-24 | 27.92 | $27.76 | 27340 |
| 2022-06-23 | 27.94 | $27.52 | 1500 |
| 2022-06-22 | 27.98 | $27.46 | 3308 |
| 2022-06-21 | 28.04 | $27.92 | 12900 |
| 2022-06-17 | 28.05 | $27.40 | 12900 |
| 2022-06-16 | 28.12 | $27.23 | 7501 |
| 2022-06-15 | 28.21 | $28.05 | 1943 |
| 2022-06-14 | 28.23 | $27.62 | 2800 |
| 2022-06-13 | 28.30 | $27.27 | 10400 |
| 2022-06-10 | 28.40 | $28.25 | 500 |
| 2022-06-09 | 28.42 | $28.54 | 1000 |
| 2022-06-08 | 28.41 | $29.19 | 900 |
| 2022-06-07 | 28.32 | $28.99 | 900 |
| 2022-06-06 | 28.25 | $28.78 | 1231 |
| 2022-06-03 | 28.20 | $28.63 | 815 |
| 2022-06-02 | 28.15 | $29.12 | 310 |
| 2022-06-01 | 28.05 | $28.56 | 4835 |
| 2022-05-31 | 28.00 | $28.75 | 2000 |
| 2022-05-27 | 27.92 | $28.27 | 527 |
| 2022-05-26 | 27.88 | $27.96 | 2000 |
| 2022-05-25 | 27.87 | $27.49 | 3400 |
| 2022-05-24 | 27.91 | $27.35 | 1300 |
| 2022-05-23 | 27.97 | $27.87 | 723 |
| 2022-05-20 | 27.98 | $27.66 | 12831 |
| 2022-05-19 | 28.02 | $27.64 | — |
| 2022-05-18 | 28.06 | $27.20 | 1700 |
| 2022-05-17 | 28.15 | $27.86 | 5107 |
| 2022-05-16 | 28.18 | $27.19 | 300 |
| 2022-05-13 | 28.28 | $27.33 | 2300 |
| 2022-05-12 | 28.38 | $26.69 | 14935 |
| 2022-05-11 | 28.56 | $26.82 | 1500 |
| 2022-05-10 | 28.74 | $27.00 | 18500 |
| 2022-05-09 | 28.93 | $26.85 | 1400 |
| 2022-05-06 | 29.15 | $27.60 | 66049 |
| 2022-05-05 | 29.31 | $27.94 | 5.3M |
| 2022-05-04 | 29.45 | $29.47 | 6900 |
| 2022-05-03 | 29.45 | $29.20 | 8138 |
| 2022-05-02 | 29.48 | $28.91 | 7700 |
| 2022-04-29 | 29.54 | $29.02 | 5343 |
| 2022-04-28 | 29.59 | $28.77 | 2505 |
| 2022-04-27 | 29.68 | $28.41 | 3700 |
| 2022-04-26 | 29.81 | $28.17 | 5900 |
| 2022-04-25 | 29.99 | $28.79 | 3300 |
| 2022-04-22 | 30.11 | $28.91 | 1111 |
| 2022-04-21 | 30.24 | $29.15 | 832 |
| 2022-04-20 | 30.35 | $29.71 | 2400 |
| 2022-04-19 | 30.42 | $29.90 | 1035 |
| 2022-04-18 | 30.47 | $30.03 | 3134 |
| 2022-04-14 | 30.52 | $30.08 | 7300 |
| 2022-04-13 | 30.57 | $30.36 | 10849 |
| 2022-04-12 | 30.59 | $29.96 | 11712 |
| 2022-04-11 | 30.66 | $30.15 | 3225 |
| 2022-04-08 | 30.71 | $30.50 | 15800 |
| 2022-04-07 | 30.73 | $30.46 | 600 |
| 2022-04-06 | 30.76 | $30.74 | 5200 |
| 2022-04-05 | 30.76 | $31.06 | 1038 |
| 2022-04-04 | 30.73 | $31.65 | 300 |
| 2022-04-01 | 30.63 | $31.07 | 1800 |
| 2022-03-31 | 30.59 | $30.60 | 1400 |
| 2022-03-30 | 30.59 | $31.01 | 400 |
| 2022-03-29 | 30.54 | $31.17 | 1314 |
| 2022-03-28 | 30.48 | $30.64 | 500 |
| 2022-03-25 | 30.46 | $30.50 | 900 |
| 2022-03-24 | 30.46 | $30.73 | 5649 |
| 2022-03-23 | 30.43 | $30.64 | 143 |
| 2022-03-22 | 30.40 | $30.87 | 400 |
| 2022-03-21 | 30.36 | $30.29 | 3645 |
| 2022-03-18 | 30.36 | $30.93 | 1146 |
| 2022-03-17 | 30.30 | $30.28 | 100 |
| 2022-03-16 | 30.30 | $30.53 | 300 |
| 2022-03-15 | 30.28 | $28.12 | 1444 |
| 2022-03-14 | 30.51 | $28.04 | 900 |
| 2022-03-11 | 30.77 | $28.69 | 1000 |
| 2022-03-10 | 30.99 | $29.33 | 102 |
| 2022-03-09 | 31.16 | $29.93 | 118 |
| 2022-03-08 | 31.29 | $29.11 | 423 |
| 2022-03-07 | 31.52 | $29.09 | 1134 |
| 2022-03-04 | 31.78 | $30.10 | 531 |
| 2022-03-03 | 31.95 | $30.74 | 336 |
| 2022-03-02 | 32.08 | $31.21 | 500 |
| 2022-03-01 | 32.17 | $31.11 | 200 |
| 2022-02-28 | 32.28 | $31.43 | 300 |
| 2022-02-25 | 32.37 | $31.68 | — |
| 2022-02-24 | 32.45 | $31.14 | 200 |
| 2022-02-23 | 32.58 | $31.81 | 100 |
| 2022-02-22 | 32.66 | $32.13 | 744 |
| 2022-02-18 | 32.72 | $32.60 | 100 |
| 2022-02-17 | 32.73 | $32.91 | 100 |
| 2022-02-16 | 32.71 | $33.28 | 812 |
| 2022-02-15 | 32.66 | $33.05 | 1020 |
| 2022-02-14 | 32.61 | $32.37 | 100 |
| 2022-02-11 | 32.64 | $32.62 | — |
| 2022-02-10 | 32.64 | $33.06 | — |
| 2022-02-09 | 32.60 | $33.35 | 4112 |
| 2022-02-08 | 32.52 | $32.86 | 100 |
| 2022-02-07 | 32.48 | $32.57 | 4 |
| 2022-02-04 | 32.47 | $32.61 | 100 |
| 2022-02-03 | 32.46 | $32.53 | 6200 |
| 2022-02-02 | 32.45 | $32.74 | 423 |
| 2022-02-01 | 32.42 | $32.81 | 13700 |
| 2022-01-31 | 32.38 | $32.66 | 229 |
| 2022-01-28 | 32.35 | $31.44 | 202 |
| 2022-01-27 | 32.45 | $31.33 | 111 |
| 2022-01-26 | 32.56 | $31.77 | 900 |
| 2022-01-25 | 32.65 | $32.15 | 2123 |
| 2022-01-24 | 32.70 | $32.19 | 800 |
| 2022-01-21 | 32.75 | $32.55 | — |
| 2022-01-20 | 32.78 | $33.04 | 700 |
| 2022-01-19 | 32.75 | $32.82 | 100 |
| 2022-01-18 | 32.74 | $32.81 | 100 |
| 2022-01-14 | 32.73 | $33.36 | — |
| 2022-01-13 | 32.67 | $33.37 | 2300 |
| 2022-01-12 | 32.59 | $33.77 | 100 |
| 2022-01-11 | 32.47 | $33.23 | 100 |
| 2022-01-10 | 32.39 | $32.44 | 7727 |
| 2022-01-07 | 32.38 | $32.45 | 100 |
| 2022-01-06 | 32.38 | $32.18 | 500 |
| 2022-01-05 | 32.40 | $32.05 | 600 |
| 2022-01-04 | 32.43 | $32.56 | 2500 |
| 2022-01-03 | 32.42 | $32.62 | 1033 |
| 2021-12-31 | 32.40 | $32.40 | 407 |
| 2021-12-30 | 32.40 | $32.51 | 138 |
| 2021-12-29 | 32.38 | $32.09 | 141 |
| 2021-12-28 | 32.42 | $32.24 | 100 |
| 2021-12-27 | 32.43 | $32.40 | 100 |
| 2021-12-23 | 32.44 | $32.34 | 100 |
| 2021-12-22 | 32.45 | $32.08 | 403 |
| 2021-12-21 | 32.49 | $31.91 | 817 |
| 2021-12-20 | 32.55 | $31.36 | 900 |
| 2021-12-17 | 32.67 | $31.86 | 335 |
| 2021-12-16 | 32.76 | $32.26 | 100 |
| 2021-12-15 | 32.81 | $32.18 | 3600 |
| 2021-12-14 | 32.88 | $32.33 | — |
| 2021-12-13 | 32.94 | $32.42 | 100 |
| 2021-12-10 | 32.99 | $32.90 | 4400 |
| 2021-12-09 | 33.00 | $32.91 | 400 |
| 2021-12-08 | 33.01 | $33.12 | 100 |
| 2021-12-07 | 33.00 | $32.95 | 100 |
| 2021-12-06 | 33.00 | $32.40 | 1411 |
| 2021-12-03 | 33.06 | $32.14 | 100 |
| 2021-12-02 | 33.16 | $32.71 | 143 |
| 2021-12-01 | 33.21 | $32.32 | 100 |
| 2021-11-30 | 33.30 | $32.21 | 702 |
| 2021-11-29 | 33.42 | $32.28 | 100 |
| 2021-11-26 | 33.54 | $32.18 | 100 |
| 2021-11-24 | 33.68 | $33.21 | 1000 |
| 2021-11-23 | 33.73 | $33.25 | — |
| 2021-11-22 | 33.78 | $33.39 | 127 |
| 2021-11-19 | 33.82 | $33.62 | 2231 |
| 2021-11-18 | 33.84 | $33.68 | 100 |
| 2021-11-17 | 33.86 | $34.03 | 543 |
| 2021-11-16 | 33.84 | $34.22 | 3315 |
| 2021-11-15 | 33.80 | $34.14 | 500 |
| 2021-11-12 | 33.77 | $34.24 | 100 |
| 2021-11-11 | 33.72 | $34.13 | 130 |
| 2021-11-10 | 33.67 | $33.58 | 106 |
| 2021-11-09 | 33.68 | $33.68 | — |
| 2021-11-08 | 33.68 | $33.78 | 300 |
| 2021-11-05 | 33.67 | $33.41 | 100 |
| 2021-11-04 | 33.70 | $33.47 | 9231 |
| 2021-11-03 | 33.73 | $33.44 | 400 |
| 2021-11-02 | 33.76 | $33.39 | 8400 |
| 2021-11-01 | 33.80 | $33.79 | 100 |
| 2021-10-29 | 33.80 | $33.43 | 100 |
| 2021-10-28 | 33.84 | $33.94 | 100 |
| 2021-10-27 | 33.82 | $33.93 | — |
| 2021-10-26 | 33.81 | $34.14 | 809 |
| 2021-10-25 | 33.78 | $34.32 | 100 |
| 2021-10-22 | 33.72 | $34.15 | 100 |
| 2021-10-21 | 33.68 | $34.24 | 100 |
| 2021-10-20 | 33.62 | $34.42 | 100 |
| 2021-10-19 | 33.53 | $34.41 | 3300 |
| 2021-10-18 | 33.44 | $33.97 | 100 |
| 2021-10-15 | 33.38 | $34.00 | 100 |
| 2021-10-14 | 33.32 | $33.57 | 218 |
| 2021-10-13 | 33.29 | $33.48 | 100 |
| 2021-10-12 | 33.27 | $32.99 | 100 |
| 2021-10-11 | 33.30 | $33.20 | 100 |
| 2021-10-08 | 33.32 | $33.31 | 100 |
| 2021-10-07 | 33.32 | $33.26 | 100 |
| 2021-10-06 | 33.32 | $32.52 | 618 |
| 2021-10-05 | 33.41 | $32.66 | 124 |
| 2021-10-04 | 33.48 | $32.46 | 337 |
| 2021-10-01 | 33.59 | $33.03 | 3100 |
| 2021-09-30 | 33.65 | $33.08 | 2002 |
| 2021-09-29 | 33.71 | $32.84 | 400 |
| 2021-09-28 | 33.80 | $33.07 | 600 |
| 2021-09-27 | 33.88 | $33.64 | 306 |
| 2021-09-24 | 33.91 | $33.39 | 615 |
| 2021-09-23 | 33.96 | $33.77 | 400 |
| 2021-09-22 | 33.98 | $33.56 | 100 |
| 2021-09-21 | 34.02 | $33.11 | 100 |
| 2021-09-20 | 34.12 | $32.79 | 608 |
| 2021-09-17 | 34.26 | $33.86 | 1206 |
| 2021-09-16 | 34.30 | $33.97 | 600 |
| 2021-09-15 | 34.34 | $34.28 | 700 |
| 2021-09-14 | 34.34 | $34.33 | 728 |
| 2021-09-13 | 34.35 | $34.76 | 2531 |
| 2021-09-10 | 34.30 | $34.64 | 600 |
| 2021-09-09 | 34.27 | $34.66 | 600 |
| 2021-09-08 | 34.22 | $34.77 | 335 |
| 2021-09-07 | 34.17 | $35.32 | 600 |
| 2021-09-03 | 34.05 | $35.06 | 549 |
| 2021-09-02 | 33.94 | $34.86 | 100 |
| 2021-09-01 | 33.84 | $35.10 | 305 |
| 2021-08-31 | 33.71 | $34.65 | 100 |
| 2021-08-30 | 33.61 | $34.08 | 206 |
| 2021-08-27 | 33.56 | $34.05 | 2.8M |
| 2021-08-26 | 33.51 | $33.66 | 2.8M |
| 2021-08-25 | 33.49 | $34.00 | 2.8M |
| 2021-08-24 | 33.44 | $34.03 | 2.8M |
| 2021-08-23 | 33.38 | $33.17 | 2.9M |
| 2021-08-20 | 33.40 | $32.67 | 1400 |
| 2021-08-19 | 33.48 | $32.56 | 134 |
| 2021-08-18 | 33.57 | $33.31 | 114 |
| 2021-08-17 | 33.60 | $33.28 | 99100 |
| 2021-08-16 | 33.64 | $33.47 | 4600 |
| 2021-08-13 | 33.65 | $33.66 | 78649 |
| 2021-08-12 | 33.65 | $33.88 | 800 |
| 2021-08-11 | 33.63 | $34.00 | 3310 |
| 2021-08-10 | 33.59 | $33.75 | 343 |
| 2021-08-09 | 33.57 | $33.68 | 1041 |
| 2021-08-06 | 33.56 | $33.60 | 200 |
| 2021-08-05 | 33.56 | $33.83 | 400 |
| 2021-08-04 | 33.53 | $33.71 | 1425 |
| 2021-08-03 | 33.51 | $33.64 | 537 |
| 2021-08-02 | 33.49 | $33.47 | 1300 |
| 2021-07-30 | 33.50 | $33.32 | 108609 |
| 2021-07-29 | 33.51 | $33.53 | 217200 |
| 2021-07-28 | 33.51 | $33.31 | 109138 |
| 2021-07-27 | 33.53 | $32.91 | 105 |
| 2021-07-26 | 33.60 | $33.19 | 200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
42.92
2026-07-22
Close Price
$42.63
Vol: 1358
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.28
Average
30.88
Maximum
44.63
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 42.92 | $42.63 | 1358 |
| 2026-07-21 | 42.99 | $42.80 | 1737 |
| 2026-07-20 | 43.05 | $41.73 | 932 |
| 2026-07-17 | 43.24 | $41.62 | 1800 |
| 2026-07-16 | 43.45 | $42.24 | 1900 |
| 2026-07-15 | 43.62 | $42.98 | 13832 |
| 2026-07-14 | 43.73 | $43.06 | 4430 |
| 2026-07-13 | 43.83 | $42.56 | 3100 |
| 2026-07-10 | 43.99 | $43.98 | 5700 |
| 2026-07-09 | 44.01 | $43.88 | 2321 |
| 2026-07-08 | 44.03 | $43.47 | 808 |
| 2026-07-07 | 44.09 | $43.03 | 800 |
| 2026-07-06 | 44.19 | $44.22 | 6500 |
| 2026-07-02 | 44.18 | $42.96 | 1500 |
| 2026-07-01 | 44.31 | $43.68 | 2100 |
| 2026-06-30 | 44.37 | $44.70 | 1625 |
| 2026-06-29 | 44.35 | $44.06 | 1316 |
| 2026-06-26 | 44.38 | $43.81 | 3800 |
| 2026-06-25 | 44.45 | $44.40 | 52645 |
| 2026-06-24 | 44.46 | $43.69 | 1238 |
| 2026-06-23 | 44.55 | $43.69 | 6100 |
| 2026-06-22 | 44.63 | $46.00 | 1100 |
| 2026-06-18 | 44.48 | $45.81 | 1614 |
| 2026-06-17 | 44.33 | $44.68 | 3032 |
| 2026-06-16 | 44.28 | $44.83 | 1304 |
| 2026-06-15 | 44.20 | $45.57 | 900 |
| 2026-06-12 | 44.04 | $44.23 | 933 |
| 2026-06-11 | 44.01 | $44.13 | 300 |
| 2026-06-10 | 43.98 | $42.45 | 1646 |
| 2026-06-09 | 44.12 | $43.08 | 2100 |
| 2026-06-08 | 44.21 | $43.09 | 1400 |
| 2026-06-05 | 44.30 | $42.41 | 2812 |
| 2026-06-04 | 44.46 | $45.17 | 1300 |
| 2026-06-03 | 44.36 | $45.57 | 1602 |
| 2026-06-02 | 44.20 | $46.19 | 1700 |
| 2026-06-01 | 43.96 | $45.70 | 400 |
| 2026-05-29 | 43.75 | $44.82 | 2626 |
| 2026-05-28 | 43.62 | $44.78 | 400 |
| 2026-05-27 | 43.47 | $44.56 | 735 |
| 2026-05-26 | 43.32 | $44.66 | 1400 |
| 2026-05-22 | 43.15 | $43.15 | 1148 |
| 2026-05-21 | 43.12 | $43.24 | 2529 |
| 2026-05-20 | 43.07 | $42.97 | 802 |
| 2026-05-19 | 43.04 | $42.16 | 1901 |
| 2026-05-18 | 43.08 | $42.51 | 1447 |
| 2026-05-15 | 43.08 | $42.68 | 800 |
| 2026-05-14 | 43.06 | $44.15 | 202 |
| 2026-05-13 | 42.89 | $44.18 | 2500 |
| 2026-05-12 | 42.69 | $43.25 | 1943 |
| 2026-05-11 | 42.58 | $44.51 | 7300 |
| 2026-05-08 | 42.32 | $44.35 | 1144 |
| 2026-05-07 | 42.06 | $43.60 | 1200 |
| 2026-05-06 | 41.85 | $44.10 | 4800 |
| 2026-05-05 | 41.57 | $42.79 | 700 |
| 2026-05-04 | 41.39 | $41.93 | 1500 |
| 2026-05-01 | 41.27 | $42.07 | 2100 |
| 2026-04-30 | 41.12 | $42.03 | 1600 |
| 2026-04-29 | 40.95 | $41.12 | 2500 |
| 2026-04-28 | 40.85 | $41.25 | 307 |
| 2026-04-27 | 40.71 | $41.73 | 617 |
| 2026-04-24 | 40.50 | $41.73 | 6944 |
| 2026-04-23 | 40.27 | $40.89 | 900 |
| 2026-04-22 | 40.10 | $41.63 | 600 |
| 2026-04-21 | 39.84 | $40.99 | 4134 |
| 2026-04-20 | 39.63 | $41.58 | 738 |
| 2026-04-17 | 39.34 | $41.81 | 3600 |
| 2026-04-16 | 39.01 | $41.05 | 6000 |
| 2026-04-15 | 38.75 | $40.83 | 2438 |
| 2026-04-14 | 38.49 | $40.80 | 1905 |
| 2026-04-13 | 38.23 | $40.07 | 6937 |
| 2026-04-10 | 38.03 | $39.80 | 8700 |
| 2026-04-09 | 37.84 | $39.59 | 2933 |
| 2026-04-08 | 37.68 | $39.64 | 1500 |
| 2026-04-07 | 37.50 | $37.66 | 1435 |
| 2026-04-06 | 37.52 | $37.57 | 1500 |
| 2026-04-02 | 37.56 | $37.28 | 1907 |
| 2026-04-01 | 37.62 | $37.71 | 1049 |
| 2026-03-31 | 37.65 | $37.39 | 5714 |
| 2026-03-30 | 37.72 | $36.19 | 4844 |
| 2026-03-27 | 37.92 | $36.56 | 2601 |
| 2026-03-26 | 38.12 | $36.69 | 2401 |
| 2026-03-25 | 38.32 | $37.97 | 6400 |
| 2026-03-24 | 38.42 | $37.37 | 1100 |
| 2026-03-23 | 38.60 | $38.00 | 900 |
| 2026-03-20 | 38.73 | $36.90 | 17100 |
| 2026-03-19 | 38.99 | $38.29 | 252200 |
| 2026-03-18 | 39.13 | $38.29 | 800 |
| 2026-03-17 | 39.28 | $39.14 | 1639 |
| 2026-03-16 | 39.36 | $38.96 | 1000 |
| 2026-03-13 | 39.46 | $37.93 | 2006 |
| 2026-03-12 | 39.67 | $38.05 | 1223 |
| 2026-03-11 | 39.89 | $39.23 | 1302 |
| 2026-03-10 | 40.00 | $39.21 | 2941 |
| 2026-03-09 | 40.12 | $38.88 | 1913 |
| 2026-03-06 | 40.28 | $38.13 | 2900 |
| 2026-03-05 | 40.51 | $38.29 | 8000 |
| 2026-03-04 | 40.74 | $39.24 | 9528 |
| 2026-03-03 | 40.87 | $38.78 | 4308 |
| 2026-03-02 | 41.06 | $40.81 | 5701 |
| 2026-02-27 | 41.05 | $41.45 | 3400 |
| 2026-02-26 | 40.97 | $41.62 | 10000 |
| 2026-02-25 | 40.87 | $42.01 | 2400 |
| 2026-02-24 | 40.73 | $41.59 | 9700 |
| 2026-02-23 | 40.61 | $41.03 | 2945 |
| 2026-02-20 | 40.55 | $41.46 | 3200 |
| 2026-02-19 | 40.44 | $40.78 | 6713 |
| 2026-02-18 | 40.38 | $40.87 | 4700 |
| 2026-02-17 | 40.30 | $40.70 | 2805 |
| 2026-02-13 | 40.23 | $40.77 | 1512 |
| 2026-02-12 | 40.15 | $40.70 | 6100 |
| 2026-02-11 | 40.07 | $41.09 | 1200 |
| 2026-02-10 | 39.93 | $40.58 | 1300 |
| 2026-02-09 | 39.84 | $40.55 | 1000 |
| 2026-02-06 | 39.74 | $40.19 | 3000 |
| 2026-02-05 | 39.67 | $39.17 | 4837 |
| 2026-02-04 | 39.69 | $39.34 | 4915 |
| 2026-02-03 | 39.69 | $39.92 | 3900 |
| 2026-02-02 | 39.63 | $39.94 | 4104 |
| 2026-01-30 | 39.56 | $39.76 | 10405 |
| 2026-01-29 | 39.49 | $40.49 | 10510 |
| 2026-01-28 | 39.33 | $40.72 | 2618 |
| 2026-01-27 | 39.14 | $40.55 | 7348 |
| 2026-01-26 | 38.94 | $39.85 | 11727 |
| 2026-01-23 | 38.80 | $39.79 | 59600 |
| 2026-01-22 | 38.65 | $39.54 | 3500 |
| 2026-01-21 | 38.50 | $39.16 | 3200 |
| 2026-01-20 | 38.38 | $38.52 | 4622 |
| 2026-01-16 | 38.31 | $38.97 | 6743 |
| 2026-01-15 | 38.18 | $39.15 | 3007 |
| 2026-01-14 | 38.02 | $38.90 | 50639 |
| 2026-01-13 | 37.87 | $38.79 | 2200 |
| 2026-01-12 | 37.72 | $39.11 | 2110 |
| 2026-01-09 | 37.53 | $38.51 | 1144 |
| 2026-01-08 | 37.40 | $38.35 | 2526 |
| 2026-01-07 | 37.26 | $38.41 | 1800 |
| 2026-01-06 | 37.12 | $38.67 | 5300 |
| 2026-01-05 | 36.94 | $38.31 | 2634 |
| 2026-01-02 | 36.79 | $37.85 | 2700 |
| 2025-12-31 | 36.67 | $36.98 | 2019 |
| 2025-12-30 | 36.64 | $37.08 | 4863 |
| 2025-12-29 | 36.59 | $36.89 | 4916 |
| 2025-12-26 | 36.56 | $37.04 | 1815 |
| 2025-12-24 | 36.51 | $36.76 | 818 |
| 2025-12-23 | 36.49 | $36.64 | 2832 |
| 2025-12-22 | 36.48 | $36.51 | 1500 |
| 2025-12-19 | 36.48 | $36.34 | 2149 |
| 2025-12-18 | 36.48 | $36.28 | 2164 |
| 2025-12-17 | 36.50 | $35.83 | 2200 |
| 2025-12-16 | 36.56 | $36.12 | 400 |
| 2025-12-15 | 36.60 | $36.37 | 4000 |
| 2025-12-12 | 36.61 | $36.45 | 1149 |
| 2025-12-11 | 36.62 | $36.93 | 532 |
| 2025-12-10 | 36.59 | $37.09 | 825 |
| 2025-12-09 | 36.55 | $36.77 | 7100 |
| 2025-12-08 | 36.54 | $36.74 | 900 |
| 2025-12-05 | 36.53 | $36.83 | 9200 |
| 2025-12-04 | 36.51 | $36.60 | 2100 |
| 2025-12-03 | 36.52 | $36.54 | 3538 |
| 2025-12-02 | 36.54 | $36.61 | 2043 |
| 2025-12-01 | 36.56 | $36.55 | 1547 |
| 2025-11-28 | 36.59 | $36.60 | 1701 |
| 2025-11-26 | 36.61 | $36.53 | 4000 |
| 2025-11-25 | 36.65 | $36.28 | 12835 |
| 2025-11-24 | 36.73 | $36.13 | 3400 |
| 2025-11-21 | 36.82 | $35.72 | 3400 |
| 2025-11-20 | 36.96 | $35.72 | 1608 |
| 2025-11-19 | 37.11 | $36.27 | 613 |
| 2025-11-18 | 37.20 | $36.42 | 1500 |
| 2025-11-17 | 37.29 | $36.89 | 1300 |
| 2025-11-14 | 37.33 | $37.01 | 15100 |
| 2025-11-13 | 37.36 | $37.15 | 6429 |
| 2025-11-12 | 37.37 | $37.48 | 1500 |
| 2025-11-11 | 37.35 | $37.56 | 1502 |
| 2025-11-10 | 37.31 | $37.52 | 5500 |
| 2025-11-07 | 37.27 | $36.88 | 1200 |
| 2025-11-06 | 37.29 | $37.04 | 2400 |
| 2025-11-05 | 37.28 | $37.35 | 1000 |
| 2025-11-04 | 37.25 | $37.01 | 3600 |
| 2025-11-03 | 37.25 | $37.63 | 2400 |
| 2025-10-31 | 37.18 | $37.52 | 2700 |
| 2025-10-30 | 37.12 | $37.57 | 3128 |
| 2025-10-29 | 37.05 | $37.94 | 1323 |
| 2025-10-28 | 36.95 | $37.75 | 600 |
| 2025-10-27 | 36.85 | $37.77 | 4537 |
| 2025-10-24 | 36.74 | $37.36 | 1400 |
| 2025-10-23 | 36.67 | $37.06 | 4402 |
| 2025-10-22 | 36.61 | $36.71 | 4402 |
| 2025-10-21 | 36.59 | $36.98 | 3411 |
| 2025-10-20 | 36.54 | $37.19 | 2932 |
| 2025-10-17 | 36.46 | $36.80 | 1048 |
| 2025-10-16 | 36.41 | $36.78 | 215700 |
| 2025-10-15 | 36.37 | $36.51 | 2100 |
| 2025-10-14 | 36.35 | $36.08 | 4539 |
| 2025-10-13 | 36.37 | $36.25 | 1600 |
| 2025-10-10 | 36.37 | $35.17 | 1649 |
| 2025-10-09 | 36.47 | $36.65 | 3609 |
| 2025-10-08 | 36.43 | $37.01 | 600 |
| 2025-10-07 | 36.34 | $36.77 | 2400 |
| 2025-10-06 | 36.27 | $37.00 | 700 |
| 2025-10-03 | 36.16 | $36.85 | 5941 |
| 2025-10-02 | 36.06 | $36.74 | 800 |
| 2025-10-01 | 35.95 | $36.55 | 6000 |
| 2025-09-30 | 35.84 | $36.29 | 11200 |
| 2025-09-29 | 35.75 | $36.12 | 1030 |
| 2025-09-26 | 35.67 | $35.73 | 1846 |
| 2025-09-25 | 35.61 | $35.91 | 445 |
| 2025-09-24 | 35.53 | $36.04 | 700 |
| 2025-09-23 | 35.42 | $36.08 | 840 |
| 2025-09-22 | 35.30 | $36.12 | 1007 |
| 2025-09-19 | 35.17 | $35.97 | 836 |
| 2025-09-18 | 35.05 | $36.09 | 3700 |
| 2025-09-17 | 34.89 | $36.24 | 3909 |
| 2025-09-16 | 34.72 | $36.04 | 405 |
| 2025-09-15 | 34.55 | $35.69 | 2834 |
| 2025-09-12 | 34.41 | $35.43 | 1800 |
| 2025-09-11 | 34.28 | $35.50 | 1000 |
| 2025-09-10 | 34.14 | $34.95 | 3300 |
| 2025-09-09 | 34.05 | $34.72 | 400 |
| 2025-09-08 | 33.97 | $34.48 | 2500 |
| 2025-09-05 | 33.90 | $34.15 | 710 |
| 2025-09-04 | 33.87 | $33.72 | 928 |
| 2025-09-03 | 33.87 | $33.89 | 800 |
| 2025-09-02 | 33.86 | $33.81 | 2136 |
| 2025-08-29 | 33.85 | $33.89 | 800 |
| 2025-08-28 | 33.82 | $34.00 | 16536 |
| 2025-08-27 | 33.77 | $33.82 | 25200 |
| 2025-08-26 | 33.74 | $34.14 | 500 |
| 2025-08-25 | 33.68 | $34.18 | 400 |
| 2025-08-22 | 33.60 | $34.25 | 1200 |
| 2025-08-21 | 33.52 | $33.61 | 1100 |
| 2025-08-20 | 33.49 | $33.67 | 833 |
| 2025-08-19 | 33.46 | $33.70 | 841 |
| 2025-08-18 | 33.42 | $33.98 | 1237 |
| 2025-08-15 | 33.35 | $33.80 | 700 |
| 2025-08-14 | 33.30 | $33.66 | 2100 |
| 2025-08-13 | 33.26 | $34.10 | 1200 |
| 2025-08-12 | 33.17 | $33.65 | 507 |
| 2025-08-11 | 33.12 | $33.25 | 1500 |
| 2025-08-08 | 33.10 | $33.35 | 12218 |
| 2025-08-07 | 33.07 | $33.38 | 1904 |
| 2025-08-06 | 33.03 | $33.15 | 445 |
| 2025-08-05 | 33.01 | $33.05 | 322 |
| 2025-08-04 | 32.99 | $32.86 | 1100 |
| 2025-08-01 | 32.99 | $32.47 | 2804 |
| 2025-07-31 | 33.03 | $32.76 | 2012 |
| 2025-07-30 | 33.04 | $32.85 | 1616 |
| 2025-07-29 | 33.04 | $33.19 | 3700 |
| 2025-07-28 | 33.01 | $33.14 | 1841 |
| 2025-07-25 | 32.97 | $33.36 | 1400 |
| 2025-07-24 | 32.91 | $33.42 | 900 |
| 2025-07-23 | 32.84 | $33.57 | 905 |
| 2025-07-22 | 32.75 | $33.20 | 300 |
| 2025-07-21 | 32.68 | $33.25 | 4023 |
| 2025-07-18 | 32.60 | $33.07 | 4100 |
| 2025-07-17 | 32.53 | $33.11 | 522 |
| 2025-07-16 | 32.45 | $32.91 | 1000 |
| 2025-07-15 | 32.39 | $32.80 | 3000 |
| 2025-07-14 | 32.33 | $32.46 | 445 |
| 2025-07-11 | 32.31 | $32.40 | 323 |
| 2025-07-10 | 32.29 | $32.47 | 639 |
| 2025-07-09 | 32.27 | $32.37 | 600 |
| 2025-07-08 | 32.25 | $32.44 | 801 |
| 2025-07-07 | 32.22 | $32.25 | 2305 |
| 2025-07-03 | 32.21 | $32.65 | 626 |
| 2025-07-02 | 32.16 | $32.48 | 1306 |
| 2025-07-01 | 32.11 | $32.43 | 2100 |
| 2025-06-30 | 32.07 | $32.38 | 1430 |
| 2025-06-27 | 32.02 | $32.31 | 3500 |
| 2025-06-26 | 31.97 | $32.40 | 4837 |
| 2025-06-25 | 31.91 | $32.29 | 524 |
| 2025-06-24 | 31.85 | $32.25 | 2200 |
| 2025-06-23 | 31.79 | $31.41 | 1600 |
| 2025-06-20 | 31.82 | $31.14 | 5503 |
| 2025-06-18 | 31.86 | $31.91 | 2000 |
| 2025-06-17 | 31.83 | $31.92 | 5020 |
| 2025-06-16 | 31.80 | $32.32 | 3800 |
| 2025-06-13 | 31.73 | $31.94 | 1400 |
| 2025-06-12 | 31.69 | $32.46 | 1800 |
| 2025-06-11 | 31.59 | $32.46 | 2400 |
| 2025-06-10 | 31.48 | $32.27 | 2622 |
| 2025-06-09 | 31.39 | $32.12 | 900 |
| 2025-06-06 | 31.31 | $31.82 | 343 |
| 2025-06-05 | 31.24 | $31.71 | 1500 |
| 2025-06-04 | 31.18 | $31.54 | 229 |
| 2025-06-03 | 31.13 | $31.10 | 446 |
| 2025-06-02 | 31.13 | $31.09 | 5144 |
| 2025-05-30 | 31.11 | $30.90 | 500 |
| 2025-05-29 | 31.12 | $31.26 | 1400 |
| 2025-05-28 | 31.08 | $31.03 | 2319 |
| 2025-05-27 | 31.05 | $31.23 | 2016 |
| 2025-05-23 | 30.99 | $31.30 | 1148 |
| 2025-05-22 | 30.92 | $31.22 | 1700 |
| 2025-05-21 | 30.85 | $31.30 | 9600 |
| 2025-05-20 | 30.76 | $31.26 | 2427 |
| 2025-05-19 | 30.66 | $31.35 | 1031 |
| 2025-05-16 | 30.54 | $31.25 | 1400 |
| 2025-05-15 | 30.41 | $31.23 | 2200 |
| 2025-05-14 | 30.27 | $31.31 | 151900 |
| 2025-05-13 | 30.11 | $31.16 | 1900 |
| 2025-05-12 | 29.95 | $31.09 | 900 |
| 2025-05-09 | 29.78 | $30.38 | 800 |
| 2025-05-08 | 29.66 | $30.23 | 3400 |
| 2025-05-07 | 29.55 | $30.22 | 1700 |
| 2025-05-06 | 29.42 | $30.62 | 5900 |
| 2025-05-05 | 29.24 | $30.73 | 900 |
| 2025-05-02 | 29.02 | $30.47 | 626 |
| 2025-05-01 | 28.83 | $29.62 | 1731 |
| 2025-04-30 | 28.71 | $29.62 | 3800 |
| 2025-04-29 | 28.60 | $29.42 | 2800 |
| 2025-04-28 | 28.51 | $29.34 | 2000 |
| 2025-04-25 | 28.42 | $29.26 | 3900 |
| 2025-04-24 | 28.35 | $29.30 | 700 |
| 2025-04-23 | 28.27 | $28.96 | 12140 |
| 2025-04-22 | 28.24 | $28.74 | 25920 |
| 2025-04-21 | 28.23 | $28.28 | 609 |
| 2025-04-17 | 28.28 | $28.28 | 5649 |
| 2025-04-16 | 28.33 | $28.10 | 2000 |
| 2025-04-15 | 28.42 | $28.47 | 1600 |
| 2025-04-14 | 28.48 | $28.44 | 19200 |
| 2025-04-11 | 28.56 | $28.04 | 14510 |
| 2025-04-10 | 28.69 | $27.25 | 14300 |
| 2025-04-09 | 28.90 | $28.17 | 42800 |
| 2025-04-08 | 29.03 | $25.98 | 6829 |
| 2025-04-07 | 29.39 | $26.52 | 4048 |
| 2025-04-04 | 29.72 | $27.53 | 6234 |
| 2025-04-03 | 29.96 | $29.11 | 700 |
| 2025-04-02 | 30.06 | $29.70 | 4300 |
| 2025-04-01 | 30.10 | $29.64 | 4300 |
| 2025-03-31 | 30.15 | $29.52 | 600 |
| 2025-03-28 | 30.21 | $29.60 | 17300 |
| 2025-03-27 | 30.26 | $30.19 | 2845 |
| 2025-03-26 | 30.26 | $30.05 | 1700 |
| 2025-03-25 | 30.27 | $30.23 | 6500 |
| 2025-03-24 | 30.26 | $30.31 | 2100 |
| 2025-03-21 | 30.25 | $30.20 | 1613 |
| 2025-03-20 | 30.25 | $30.41 | 3036 |
| 2025-03-19 | 30.23 | $30.80 | 3300 |
| 2025-03-18 | 30.17 | $30.72 | 1905 |
| 2025-03-17 | 30.12 | $30.91 | 13243 |
| 2025-03-14 | 30.04 | $30.36 | 7531 |
| 2025-03-13 | 30.02 | $29.82 | 6003 |
| 2025-03-12 | 30.05 | $29.96 | 4123 |
| 2025-03-11 | 30.06 | $29.86 | 700 |
| 2025-03-10 | 30.09 | $29.60 | 11611 |
| 2025-03-07 | 30.14 | $30.37 | 40000 |
| 2025-03-06 | 30.11 | $30.32 | 5104 |
| 2025-03-05 | 30.08 | $30.46 | 9334 |
| 2025-03-04 | 30.03 | $29.51 | 1200 |
| 2025-03-03 | 30.06 | $29.26 | 817 |
| 2025-02-28 | 30.12 | $29.52 | 12542 |
| 2025-02-27 | 30.16 | $30.06 | 1800 |
| 2025-02-26 | 30.13 | $30.58 | 940 |
| 2025-02-25 | 30.05 | $30.21 | 924 |
| 2025-02-24 | 29.99 | $30.22 | 1100 |
| 2025-02-21 | 29.93 | $30.76 | 2100 |
| 2025-02-20 | 29.81 | $30.74 | 1840 |
| 2025-02-19 | 29.68 | $30.46 | 1328 |
| 2025-02-18 | 29.57 | $30.48 | 5320 |
| 2025-02-14 | 29.45 | $30.32 | 929 |
| 2025-02-13 | 29.33 | $30.06 | 5000 |
| 2025-02-12 | 29.23 | $29.86 | 5343 |
| 2025-02-11 | 29.14 | $29.68 | 1726 |
| 2025-02-10 | 29.06 | $29.81 | 16800 |
| 2025-02-07 | 28.95 | $29.34 | 7000 |
| 2025-02-06 | 28.89 | $29.38 | 106600 |
| 2025-02-05 | 28.82 | $29.24 | 9600 |
| 2025-02-04 | 28.76 | $29.26 | 2838 |
| 2025-02-03 | 28.69 | $28.77 | 5414 |
| 2025-01-31 | 28.67 | $28.93 | 4500 |
| 2025-01-30 | 28.63 | $29.21 | 2000 |
| 2025-01-29 | 28.56 | $28.79 | 1106 |
| 2025-01-28 | 28.53 | $28.76 | 3401 |
| 2025-01-27 | 28.51 | $28.52 | 524 |
| 2025-01-24 | 28.51 | $29.11 | 2500 |
| 2025-01-23 | 28.46 | $28.89 | 8400 |
| 2025-01-22 | 28.42 | $28.78 | 1810 |
| 2025-01-21 | 28.41 | $28.77 | 3200 |
| 2025-01-17 | 28.41 | $28.47 | 1500 |
| 2025-01-16 | 28.44 | $28.29 | 3127 |
| 2025-01-15 | 28.51 | $28.28 | 2518 |
| 2025-01-14 | 28.59 | $27.97 | 80218 |
| 2025-01-13 | 28.72 | $27.69 | 1144 |
| 2025-01-10 | 28.89 | $27.83 | 8222 |
| 2025-01-08 | 29.07 | $28.35 | 1109 |
| 2025-01-07 | 29.21 | $28.52 | 3700 |
| 2025-01-06 | 29.35 | $28.72 | 3009 |
| 2025-01-03 | 29.48 | $28.60 | 3100 |
| 2025-01-02 | 29.64 | $28.40 | 6300 |
| 2024-12-31 | 29.82 | $28.52 | 6534 |
| 2024-12-30 | 30.01 | $28.68 | 7800 |
| 2024-12-27 | 30.19 | $28.88 | 3827 |
| 2024-12-26 | 30.37 | $29.03 | 10109 |
| 2024-12-24 | 30.53 | $29.05 | 1503 |
| 2024-12-23 | 30.70 | $28.99 | 10216 |
| 2024-12-20 | 30.89 | $28.91 | 5619 |
| 2024-12-19 | 31.10 | $30.66 | 1600 |
| 2024-12-18 | 31.13 | $30.49 | 1142 |
| 2024-12-17 | 31.19 | $31.09 | 20944 |
| 2024-12-16 | 31.19 | $31.20 | 4323 |
| 2024-12-13 | 31.18 | $31.34 | 20500 |
| 2024-12-12 | 31.15 | $31.26 | 43800 |
| 2024-12-11 | 31.12 | $31.45 | 14444 |
| 2024-12-10 | 31.07 | $31.22 | 153330 |
| 2024-12-09 | 31.05 | $31.94 | 5700 |
| 2024-12-06 | 30.96 | $31.29 | 1700 |
| 2024-12-05 | 30.94 | $31.25 | 2200 |
| 2024-12-04 | 30.92 | $31.09 | 27300 |
| 2024-12-03 | 30.93 | $31.00 | 2300 |
| 2024-12-02 | 30.94 | $30.96 | 3700 |
| 2024-11-29 | 30.97 | $30.82 | 100 |
| 2024-11-27 | 31.01 | $30.77 | 5317 |
| 2024-11-26 | 31.06 | $30.69 | 1109 |
| 2024-11-25 | 31.12 | $30.85 | 900 |
| 2024-11-22 | 31.17 | $30.79 | 900 |
| 2024-11-21 | 31.24 | $30.87 | 1043 |
| 2024-11-20 | 31.30 | $30.96 | 1110 |
| 2024-11-19 | 31.36 | $31.04 | 2000 |
| 2024-11-18 | 31.42 | $30.87 | 12603 |
| 2024-11-15 | 31.50 | $30.57 | 4900 |
| 2024-11-14 | 31.62 | $30.56 | 5900 |
| 2024-11-13 | 31.74 | $30.74 | 123435 |
| 2024-11-12 | 31.86 | $30.96 | 1.5M |
| 2024-11-11 | 31.96 | $31.77 | 8600 |
| 2024-11-08 | 31.99 | $31.80 | 2900 |
| 2024-11-07 | 32.02 | $32.67 | 2736 |
| 2024-11-06 | 31.97 | $31.88 | 1736 |
| 2024-11-05 | 31.99 | $32.21 | 2100 |
| 2024-11-04 | 31.99 | $31.76 | 3000 |
| 2024-11-01 | 32.04 | $31.55 | 3009 |
| 2024-10-31 | 32.12 | $31.49 | 2826 |
| 2024-10-30 | 32.22 | $31.70 | 2500 |
| 2024-10-29 | 32.30 | $32.01 | 2002 |
| 2024-10-28 | 32.35 | $32.06 | 3600 |
| 2024-10-25 | 32.41 | $31.97 | 4535 |
| 2024-10-24 | 32.47 | $31.94 | 12800 |
| 2024-10-23 | 32.54 | $32.11 | 2201 |
| 2024-10-22 | 32.60 | $32.34 | 600 |
| 2024-10-21 | 32.63 | $32.30 | 343 |
| 2024-10-18 | 32.66 | $32.56 | 4845 |
| 2024-10-17 | 32.66 | $32.09 | 4404 |
| 2024-10-16 | 32.69 | $32.28 | 2914 |
| 2024-10-15 | 32.70 | $31.96 | 2208 |
| 2024-10-14 | 32.73 | $32.71 | 3443 |
| 2024-10-11 | 32.68 | $32.79 | 8226 |
| 2024-10-10 | 32.61 | $32.59 | 1131 |
| 2024-10-09 | 32.55 | $32.66 | 4137 |
| 2024-10-08 | 32.47 | $32.78 | 72100 |
| 2024-10-07 | 32.36 | $33.92 | 1200 |
| 2024-10-04 | 32.12 | $33.52 | 300 |
| 2024-10-03 | 31.90 | $33.08 | 600 |
| 2024-10-02 | 31.71 | $33.47 | 217 |
| 2024-10-01 | 31.46 | $32.75 | 3320 |
| 2024-09-30 | 31.26 | $32.49 | 1400 |
| 2024-09-27 | 31.08 | $32.85 | 6220 |
| 2024-09-26 | 30.85 | $32.86 | 9500 |
| 2024-09-25 | 30.61 | $31.63 | 1848 |
| 2024-09-24 | 30.48 | $32.12 | 32343 |
| 2024-09-23 | 30.29 | $31.07 | 2700 |
| 2024-09-20 | 30.21 | $30.89 | 32327 |
| 2024-09-19 | 30.13 | $30.99 | 3600 |
| 2024-09-18 | 30.05 | $30.38 | 3046 |
| 2024-09-17 | 30.02 | $30.37 | 1527 |
| 2024-09-16 | 30.00 | $30.36 | 27500 |
| 2024-09-13 | 29.97 | $30.27 | 3435 |
| 2024-09-12 | 29.96 | $30.12 | 33319 |
| 2024-09-11 | 29.96 | $29.85 | 4200 |
| 2024-09-10 | 29.98 | $29.59 | 1600 |
| 2024-09-09 | 30.04 | $29.67 | 5900 |
| 2024-09-06 | 30.08 | $29.43 | 56123 |
| 2024-09-05 | 30.15 | $29.76 | 4700 |
| 2024-09-04 | 30.18 | $29.61 | 31400 |
| 2024-09-03 | 30.22 | $29.72 | 3243 |
| 2024-08-30 | 30.24 | $30.31 | 4030 |
| 2024-08-29 | 30.21 | $30.19 | 4600 |
| 2024-08-28 | 30.18 | $30.06 | 31441 |
| 2024-08-27 | 30.17 | $30.41 | 3010 |
| 2024-08-26 | 30.11 | $30.38 | 7620 |
| 2024-08-23 | 30.06 | $30.69 | 9100 |
| 2024-08-22 | 29.98 | $30.24 | 5400 |
| 2024-08-21 | 29.93 | $30.48 | 1817 |
| 2024-08-20 | 29.86 | $30.34 | 633 |
| 2024-08-19 | 29.80 | $30.80 | 6213 |
| 2024-08-16 | 29.69 | $30.51 | 2000 |
| 2024-08-15 | 29.61 | $30.20 | 2506 |
| 2024-08-14 | 29.55 | $29.89 | 12000 |
| 2024-08-13 | 29.54 | $30.07 | 3530 |
| 2024-08-12 | 29.50 | $29.78 | 52100 |
| 2024-08-09 | 29.51 | $29.71 | 13400 |
| 2024-08-08 | 29.52 | $29.54 | 1702 |
| 2024-08-07 | 29.56 | $28.83 | 1000 |
| 2024-08-06 | 29.68 | $28.77 | 9500 |
| 2024-08-05 | 29.81 | $28.46 | 4700 |
| 2024-08-02 | 29.98 | $29.24 | 2211 |
| 2024-08-01 | 30.09 | $29.70 | 5600 |
| 2024-07-31 | 30.15 | $30.21 | 3400 |
| 2024-07-30 | 30.16 | $29.56 | 2816 |
| 2024-07-29 | 30.24 | $29.68 | 1100 |
| 2024-07-26 | 30.31 | $29.83 | 8230 |
| 2024-07-25 | 30.36 | $29.45 | 1217 |
| 2024-07-24 | 30.45 | $29.65 | 2300 |
| 2024-07-23 | 30.52 | $30.05 | 8027 |
| 2024-07-22 | 30.55 | $30.30 | 3200 |
| 2024-07-19 | 30.55 | $30.02 | 1100 |
| 2024-07-18 | 30.59 | $30.31 | 2800 |
| 2024-07-17 | 30.59 | $30.57 | 500 |
| 2024-07-16 | 30.56 | $31.11 | 2530 |
| 2024-07-15 | 30.47 | $30.96 | 17500 |
| 2024-07-12 | 30.39 | $31.31 | 2800 |
| 2024-07-11 | 30.27 | $31.17 | 1301 |
| 2024-07-10 | 30.15 | $30.99 | 14018 |
| 2024-07-09 | 30.05 | $30.78 | 2419 |
| 2024-07-08 | 29.95 | $30.48 | 6241 |
| 2024-07-05 | 29.88 | $30.42 | 45006 |
| 2024-07-03 | 29.81 | $30.40 | 1944 |
| 2024-07-02 | 29.73 | $30.04 | 8121 |
| 2024-07-01 | 29.68 | $29.91 | 2023 |
| 2024-06-28 | 29.64 | $29.82 | 4814 |
| 2024-06-27 | 29.61 | $29.68 | 35436 |
| 2024-06-26 | 29.58 | $29.69 | 4200 |
| 2024-06-25 | 29.56 | $29.71 | 3200 |
| 2024-06-24 | 29.53 | $29.83 | 15843 |
| 2024-06-21 | 29.49 | $29.85 | 98800 |
| 2024-06-20 | 29.45 | $29.85 | 39039 |
| 2024-06-18 | 29.40 | $29.91 | 700 |
| 2024-06-17 | 29.36 | $29.60 | 2.7M |
| 2024-06-14 | 29.34 | $29.49 | 2100 |
| 2024-06-13 | 29.34 | $29.49 | 2225 |
| 2024-06-12 | 29.34 | $29.58 | 7300 |
| 2024-06-11 | 29.33 | $29.25 | 42100 |
| 2024-06-10 | 29.35 | $29.37 | 200 |
| 2024-06-07 | 29.36 | $29.18 | 1336 |
| 2024-06-06 | 29.39 | $29.50 | 6501 |
| 2024-06-05 | 29.39 | $29.33 | 3400 |
| 2024-06-04 | 29.40 | $28.85 | 13410 |
| 2024-06-03 | 29.46 | $29.06 | 1500 |
| 2024-05-31 | 29.50 | $28.76 | 1500 |
| 2024-05-30 | 29.57 | $29.09 | 4500 |
| 2024-05-29 | 29.60 | $29.15 | 600 |
| 2024-05-28 | 29.62 | $29.58 | 7230 |
| 2024-05-24 | 29.60 | $29.63 | 500 |
| 2024-05-23 | 29.57 | $29.53 | 5449 |
| 2024-05-22 | 29.54 | $29.75 | 1717 |
| 2024-05-21 | 29.48 | $29.80 | 33702 |
| 2024-05-20 | 29.40 | $30.00 | 8200 |
| 2024-05-17 | 29.30 | $30.20 | 8600 |
| 2024-05-16 | 29.16 | $30.05 | 26824 |
| 2024-05-15 | 29.03 | $29.96 | 16800 |
| 2024-05-14 | 28.89 | $29.61 | 39607 |
| 2024-05-13 | 28.77 | $29.42 | 364900 |
| 2024-05-10 | 28.66 | $29.28 | 7200 |
| 2024-05-09 | 28.56 | $29.13 | 1.9M |
| 2024-05-08 | 28.47 | $29.04 | 4505 |
| 2024-05-07 | 28.38 | $29.09 | 900 |
| 2024-05-06 | 28.29 | $29.28 | 3300 |
| 2024-05-03 | 28.18 | $29.21 | 4700 |
| 2024-05-02 | 28.07 | $28.96 | 1800 |
| 2024-05-01 | 27.98 | $28.23 | 1916 |
| 2024-04-30 | 27.97 | $28.34 | 2400 |
| 2024-04-29 | 27.94 | $28.58 | 1010 |
| 2024-04-26 | 27.88 | $28.31 | 500 |
| 2024-04-25 | 27.86 | $27.98 | 1900 |
| 2024-04-24 | 27.86 | $27.95 | 3000 |
| 2024-04-23 | 27.87 | $27.85 | 3532 |
| 2024-04-22 | 27.90 | $27.59 | 23431 |
| 2024-04-19 | 27.95 | $27.19 | 2233 |
| 2024-04-18 | 28.04 | $27.44 | 1700 |
| 2024-04-17 | 28.11 | $27.29 | 43746 |
| 2024-04-16 | 28.21 | $27.29 | 2413 |
| 2024-04-15 | 28.30 | $27.64 | 5.4M |
| 2024-04-12 | 28.37 | $27.93 | 600 |
| 2024-04-11 | 28.41 | $28.56 | 2.4M |
| 2024-04-10 | 28.39 | $28.34 | 2501 |
| 2024-04-09 | 28.39 | $28.78 | 11337 |
| 2024-04-08 | 28.35 | $28.55 | 5.3M |
| 2024-04-05 | 28.33 | $28.38 | 2505 |
| 2024-04-04 | 28.32 | $28.35 | 1800 |
| 2024-04-03 | 28.31 | $28.46 | 1219 |
| 2024-04-02 | 28.30 | $28.41 | 5700 |
| 2024-04-01 | 28.28 | $28.35 | 6028 |
| 2024-03-28 | 28.26 | $28.34 | 10600 |
| 2024-03-27 | 28.25 | $28.21 | 9413 |
| 2024-03-26 | 28.24 | $28.20 | 4244 |
| 2024-03-25 | 28.23 | $28.27 | 5100 |
| 2024-03-22 | 28.21 | $28.23 | 214 |
| 2024-03-21 | 28.20 | $28.39 | 6607 |
| 2024-03-20 | 28.17 | $28.39 | 4000 |
| 2024-03-19 | 28.13 | $28.08 | 3429 |
| 2024-03-18 | 28.12 | $28.24 | 1300 |
| 2024-03-15 | 28.10 | $28.19 | 2700 |
| 2024-03-14 | 28.07 | $28.33 | 9800 |
| 2024-03-13 | 28.03 | $28.47 | 8900 |
| 2024-03-12 | 27.97 | $28.59 | 2210 |
| 2024-03-11 | 27.89 | $28.28 | 2.3M |
| 2024-03-08 | 27.84 | $28.30 | 12400 |
| 2024-03-07 | 27.78 | $28.20 | 36100 |
| 2024-03-06 | 27.73 | $27.98 | 1711 |
| 2024-03-05 | 27.70 | $27.56 | 7700 |
| 2024-03-04 | 27.70 | $27.86 | 3100 |
| 2024-03-01 | 27.66 | $27.94 | 39800 |
| 2024-02-29 | 27.62 | $27.61 | 4600 |
| 2024-02-28 | 27.60 | $27.58 | 12305 |
| 2024-02-27 | 27.57 | $27.88 | 6809 |
| 2024-02-26 | 27.52 | $27.72 | 2.3M |
| 2024-02-23 | 27.48 | $27.86 | 2.3M |
| 2024-02-22 | 27.42 | $27.96 | 2100 |
| 2024-02-21 | 27.34 | $27.68 | 7235 |
| 2024-02-20 | 27.29 | $27.55 | 26000 |
| 2024-02-16 | 27.25 | $27.75 | 2600 |
| 2024-02-15 | 27.18 | $27.68 | 2201 |
| 2024-02-14 | 27.11 | $27.57 | 12900 |
| 2024-02-13 | 27.05 | $27.06 | 5148 |
| 2024-02-12 | 27.03 | $27.64 | 20200 |
| 2024-02-09 | 26.96 | $27.35 | 8509 |
| 2024-02-08 | 26.91 | $27.23 | 1300 |
| 2024-02-07 | 26.86 | $27.36 | 6700 |
| 2024-02-06 | 26.81 | $27.36 | 4500 |
| 2024-02-05 | 26.75 | $26.76 | 10500 |
| 2024-02-02 | 26.75 | $26.70 | 2623 |
| 2024-02-01 | 26.75 | $26.72 | 3130 |
| 2024-01-31 | 26.76 | $26.52 | 11700 |
| 2024-01-30 | 26.79 | $26.74 | 7228 |
| 2024-01-29 | 26.80 | $27.04 | 6213 |
| 2024-01-26 | 26.79 | $26.97 | 5231 |
| 2024-01-25 | 26.79 | $27.01 | 6333 |
| 2024-01-24 | 26.78 | $27.03 | 600 |
| 2024-01-23 | 26.77 | $26.73 | 1000 |
| 2024-01-22 | 26.79 | $26.49 | 2709 |
| 2024-01-19 | 26.84 | $26.74 | 6205 |
| 2024-01-18 | 26.86 | $26.42 | 32900 |
| 2024-01-17 | 26.92 | $26.15 | 4200 |
| 2024-01-16 | 27.01 | $26.50 | 2100 |
| 2024-01-12 | 27.07 | $27.05 | 381000 |
| 2024-01-11 | 27.08 | $26.83 | 1818 |
| 2024-01-10 | 27.11 | $26.65 | 10700 |
| 2024-01-09 | 27.16 | $26.72 | 1500 |
| 2024-01-08 | 27.20 | $27.16 | 507 |
| 2024-01-05 | 27.21 | $27.01 | 7200 |
| 2024-01-04 | 27.22 | $26.97 | 2000 |
| 2024-01-03 | 27.24 | $27.05 | 4.4M |
| 2024-01-02 | 27.25 | $27.32 | 2900 |
| 2023-12-29 | 27.23 | $27.70 | 1100 |
| 2023-12-28 | 27.18 | $27.64 | 8844 |
| 2023-12-27 | 27.13 | $27.40 | 52700 |
| 2023-12-26 | 27.10 | $27.28 | 2600 |
| 2023-12-22 | 27.08 | $27.04 | 1700 |
| 2023-12-21 | 27.08 | $26.97 | 26800 |
| 2023-12-20 | 27.09 | $26.57 | 5.3M |
| 2023-12-19 | 27.15 | $27.39 | 6743 |
| 2023-12-18 | 27.12 | $27.21 | 6944 |
| 2023-12-15 | 27.12 | $27.15 | 4729 |
| 2023-12-14 | 27.11 | $27.65 | 1248 |
| 2023-12-13 | 27.06 | $27.32 | 13726 |
| 2023-12-12 | 27.04 | $27.01 | 25000 |
| 2023-12-11 | 27.04 | $27.00 | 2200 |
| 2023-12-08 | 27.04 | $26.81 | 1408 |
| 2023-12-07 | 27.06 | $26.94 | 48800 |
| 2023-12-06 | 27.06 | $26.81 | 642 |
| 2023-12-05 | 27.07 | $26.88 | 2829 |
| 2023-12-04 | 27.07 | $26.99 | 700 |
| 2023-12-01 | 27.06 | $27.20 | 3300 |
| 2023-11-30 | 27.02 | $27.24 | 5600 |
| 2023-11-29 | 26.97 | $27.14 | 2400 |
| 2023-11-28 | 26.91 | $27.29 | 4234 |
| 2023-11-27 | 26.84 | $27.07 | 1440 |
| 2023-11-24 | 26.77 | $27.21 | 1700 |
| 2023-11-22 | 26.68 | $27.12 | 123 |
| 2023-11-21 | 26.59 | $27.17 | 2000 |
| 2023-11-20 | 26.49 | $27.42 | 82000 |
| 2023-11-17 | 26.35 | $27.02 | 9205 |
| 2023-11-16 | 26.25 | $27.00 | 19300 |
| 2023-11-15 | 26.13 | $27.24 | 5.4M |
| 2023-11-14 | 25.99 | $26.98 | 5.9M |
| 2023-11-13 | 25.86 | $26.39 | 4.9M |
| 2023-11-10 | 25.79 | $26.27 | 3512 |
| 2023-11-09 | 25.74 | $26.10 | 1800 |
| 2023-11-08 | 25.69 | $26.30 | 500 |
| 2023-11-07 | 25.63 | $26.47 | 703 |
| 2023-11-06 | 25.55 | $26.45 | 3530 |
| 2023-11-03 | 25.47 | $26.25 | 2701 |
| 2023-11-02 | 25.40 | $25.75 | 1042 |
| 2023-11-01 | 25.39 | $25.28 | 1100 |
| 2023-10-31 | 25.41 | $25.06 | 7400 |
| 2023-10-30 | 25.46 | $25.22 | 1042 |
| 2023-10-27 | 25.50 | $24.97 | 2500 |
| 2023-10-26 | 25.57 | $25.05 | 3000 |
| 2023-10-25 | 25.63 | $25.13 | 4125 |
| 2023-10-24 | 25.69 | $25.49 | — |
| 2023-10-23 | 25.72 | $25.15 | 2211 |
| 2023-10-20 | 25.78 | $25.15 | 631 |
| 2023-10-19 | 25.85 | $25.49 | 2700 |
| 2023-10-18 | 25.89 | $25.56 | 400 |
| 2023-10-17 | 25.92 | $25.98 | 2600 |
| 2023-10-16 | 25.92 | $26.10 | 1800 |
| 2023-10-13 | 25.91 | $25.91 | 3200 |
| 2023-10-12 | 25.93 | $26.03 | 100 |
| 2023-10-11 | 25.93 | $26.33 | 108 |
| 2023-10-10 | 25.91 | $26.18 | 1000 |
| 2023-10-09 | 25.91 | $25.79 | 149 |
| 2023-10-06 | 25.95 | $25.94 | 500 |
| 2023-10-05 | 25.98 | $25.55 | 3400 |
| 2023-10-04 | 26.05 | $25.44 | 942 |
| 2023-10-03 | 26.13 | $25.46 | 800 |
| 2023-10-02 | 26.22 | $25.79 | 100 |
| 2023-09-29 | 26.29 | $25.89 | 504 |
| 2023-09-28 | 26.35 | $25.88 | 641 |
| 2023-09-27 | 26.42 | $25.83 | 1328 |
| 2023-09-26 | 26.50 | $25.78 | 600 |
| 2023-09-25 | 26.59 | $26.16 | 2605 |
| 2023-09-22 | 26.64 | $26.31 | 426 |
| 2023-09-21 | 26.69 | $26.02 | 500 |
| 2023-09-20 | 26.76 | $26.46 | 7909 |
| 2023-09-19 | 26.79 | $26.60 | 1039 |
| 2023-09-18 | 26.81 | $26.74 | 2200 |
| 2023-09-15 | 26.81 | $26.82 | 500 |
| 2023-09-14 | 26.81 | $26.93 | 915 |
| 2023-09-13 | 26.79 | $26.75 | 2900 |
| 2023-09-12 | 26.79 | $26.80 | 1749 |
| 2023-09-11 | 26.78 | $26.82 | 400 |
| 2023-09-08 | 26.77 | $26.49 | 400 |
| 2023-09-07 | 26.80 | $26.47 | 215 |
| 2023-09-06 | 26.83 | $26.78 | 100 |
| 2023-09-05 | 26.83 | $26.93 | 300 |
| 2023-09-01 | 26.83 | $27.15 | 1500 |
| 2023-08-31 | 26.80 | $26.88 | 2700 |
| 2023-08-30 | 26.81 | $27.19 | 141 |
| 2023-08-29 | 26.78 | $27.29 | 216 |
| 2023-08-28 | 26.75 | $26.92 | 1941 |
| 2023-08-25 | 26.77 | $26.66 | 600 |
| 2023-08-24 | 26.81 | $26.67 | 908 |
| 2023-08-23 | 26.87 | $26.74 | 302 |
| 2023-08-22 | 26.92 | $26.36 | 100 |
| 2023-08-21 | 27.01 | $26.41 | 449 |
| 2023-08-18 | 27.11 | $26.32 | — |
| 2023-08-17 | 27.22 | $26.52 | 2302 |
| 2023-08-16 | 27.31 | $26.36 | 1349 |
| 2023-08-15 | 27.43 | $26.61 | 3701 |
| 2023-08-14 | 27.53 | $26.86 | 100 |
| 2023-08-11 | 27.61 | $26.96 | 12531 |
| 2023-08-10 | 27.68 | $27.32 | 400 |
| 2023-08-09 | 27.72 | $27.30 | 2100 |
| 2023-08-08 | 27.77 | $27.26 | 1816 |
| 2023-08-07 | 27.81 | $27.55 | 146 |
| 2023-08-04 | 27.83 | $27.58 | 500 |
| 2023-08-03 | 27.84 | $27.62 | 604 |
| 2023-08-02 | 27.84 | $27.50 | 100 |
| 2023-08-01 | 27.85 | $28.17 | 200 |
| 2023-07-31 | 27.79 | $28.48 | 404 |
| 2023-07-28 | 27.70 | $28.49 | 5630 |
| 2023-07-27 | 27.59 | $27.83 | 5413 |
| 2023-07-26 | 27.55 | $28.11 | 114 |
| 2023-07-25 | 27.47 | $27.94 | 600 |
| 2023-07-24 | 27.40 | $27.69 | 4400 |
| 2023-07-21 | 27.35 | $27.37 | 2100 |
| 2023-07-20 | 27.33 | $27.36 | 400 |
| 2023-07-19 | 27.31 | $27.59 | 1000 |
| 2023-07-18 | 27.27 | $27.64 | 3400 |
| 2023-07-17 | 27.22 | $27.86 | 400 |
| 2023-07-14 | 27.16 | $27.81 | 2123 |
| 2023-07-13 | 27.10 | $27.98 | 5808 |
| 2023-07-12 | 27.02 | $27.58 | 2112 |
| 2023-07-11 | 26.98 | $27.06 | 5000 |
| 2023-07-10 | 26.99 | $26.82 | 9501 |
| 2023-07-07 | 27.03 | $26.84 | 444 |
| 2023-07-06 | 27.06 | $26.51 | 20700 |
| 2023-07-05 | 27.13 | $27.03 | 1400 |
| 2023-07-03 | 27.15 | $27.19 | 1700 |
| 2023-06-30 | 27.15 | $26.92 | 3200 |
| 2023-06-29 | 27.17 | $26.67 | 200 |
| 2023-06-28 | 27.22 | $26.81 | 2500 |
| 2023-06-27 | 27.25 | $26.98 | 430 |
| 2023-06-26 | 27.26 | $26.69 | 200 |
| 2023-06-23 | 27.30 | $26.62 | 2514 |
| 2023-06-22 | 27.34 | $27.23 | 1100 |
| 2023-06-21 | 27.31 | $27.33 | 100 |
| 2023-06-20 | 27.28 | $27.43 | 1734 |
| 2023-06-16 | 27.23 | $27.97 | 515 |
| 2023-06-15 | 27.12 | $28.10 | 649 |
| 2023-06-14 | 26.99 | $27.82 | 111 |
| 2023-06-13 | 26.89 | $27.71 | 100 |
| 2023-06-12 | 26.78 | $27.41 | 245 |
| 2023-06-09 | 26.70 | $27.32 | 739 |
| 2023-06-08 | 26.62 | $27.18 | 100 |
| 2023-06-07 | 26.55 | $27.01 | 600 |
| 2023-06-06 | 26.50 | $27.13 | 1000 |
| 2023-06-05 | 26.43 | $26.86 | 3 |
| 2023-06-02 | 26.39 | $26.92 | 310 |
| 2023-06-01 | 26.33 | $26.47 | 1000 |
| 2023-05-31 | 26.32 | $26.05 | 1300 |
| 2023-05-30 | 26.35 | $26.26 | 300 |
| 2023-05-26 | 26.35 | $26.57 | 435 |
| 2023-05-25 | 26.33 | $26.08 | 1300 |
| 2023-05-24 | 26.35 | $26.06 | 100 |
| 2023-05-23 | 26.38 | $26.26 | 216 |
| 2023-05-22 | 26.38 | $26.64 | 1100 |
| 2023-05-19 | 26.35 | $26.42 | 1300 |
| 2023-05-18 | 26.34 | $26.39 | 500 |
| 2023-05-17 | 26.32 | $26.54 | 100 |
| 2023-05-16 | 26.30 | $26.36 | 3200 |
| 2023-05-15 | 26.30 | $26.52 | 241 |
| 2023-05-12 | 26.28 | $26.00 | 440 |
| 2023-05-11 | 26.31 | $26.32 | 600 |
| 2023-05-10 | 26.32 | $26.46 | 32215 |
| 2023-05-09 | 26.32 | $26.40 | 200 |
| 2023-05-08 | 26.32 | $26.58 | 1505 |
| 2023-05-05 | 26.31 | $26.55 | 413 |
| 2023-05-04 | 26.30 | $26.22 | 300 |
| 2023-05-03 | 26.32 | $25.97 | 4200 |
| 2023-05-02 | 26.38 | $26.00 | 17500 |
| 2023-05-01 | 26.43 | $26.32 | 940 |
| 2023-04-28 | 26.46 | $26.40 | 102 |
| 2023-04-27 | 26.48 | $26.27 | 614 |
| 2023-04-26 | 26.52 | $25.92 | 200 |
| 2023-04-25 | 26.59 | $25.73 | 1843 |
| 2023-04-24 | 26.68 | $26.22 | 100 |
| 2023-04-21 | 26.73 | $26.30 | 1312 |
| 2023-04-20 | 26.77 | $26.54 | 1249 |
| 2023-04-19 | 26.78 | $26.59 | 4525 |
| 2023-04-18 | 26.79 | $26.89 | 800 |
| 2023-04-17 | 26.76 | $26.89 | 9300 |
| 2023-04-14 | 26.73 | $26.79 | 14400 |
| 2023-04-13 | 26.70 | $27.03 | 604 |
| 2023-04-12 | 26.64 | $26.65 | 4245 |
| 2023-04-11 | 26.61 | $26.91 | 1602 |
| 2023-04-10 | 26.55 | $26.80 | 1200 |
| 2023-04-06 | 26.50 | $26.78 | 807 |
| 2023-04-05 | 26.44 | $26.66 | 109 |
| 2023-04-04 | 26.39 | $26.88 | 1000 |
| 2023-04-03 | 26.32 | $26.89 | 415 |
| 2023-03-31 | 26.25 | $26.84 | 100 |
| 2023-03-30 | 26.19 | $26.93 | 400 |
| 2023-03-29 | 26.11 | $26.67 | 731 |
| 2023-03-28 | 26.06 | $26.55 | 106 |
| 2023-03-27 | 26.01 | $26.21 | 928 |
| 2023-03-24 | 26.00 | $26.39 | 1100 |
| 2023-03-23 | 25.97 | $26.46 | 700 |
| 2023-03-22 | 25.93 | $26.07 | 526 |
| 2023-03-21 | 25.93 | $25.94 | 900 |
| 2023-03-20 | 25.94 | $25.64 | 302 |
| 2023-03-17 | 25.99 | $25.65 | 10200 |
| 2023-03-16 | 26.05 | $25.79 | 66343 |
| 2023-03-15 | 26.10 | $25.25 | 700 |
| 2023-03-14 | 26.21 | $25.73 | 1131 |
| 2023-03-13 | 26.28 | $25.73 | 2747 |
| 2023-03-10 | 26.36 | $25.68 | 1400 |
| 2023-03-09 | 26.46 | $25.81 | 2728 |
| 2023-03-08 | 26.54 | $26.44 | 5000 |
| 2023-03-07 | 26.58 | $26.33 | 907 |
| 2023-03-06 | 26.62 | $26.70 | 3628 |
| 2023-03-03 | 26.64 | $26.79 | 1712 |
| 2023-03-02 | 26.66 | $26.58 | 10116 |
| 2023-03-01 | 26.70 | $26.51 | 16004 |
| 2023-02-28 | 26.75 | $25.97 | 1100 |
| 2023-02-27 | 26.87 | $26.10 | 2347 |
| 2023-02-24 | 26.99 | $25.89 | 2100 |
| 2023-02-23 | 27.13 | $26.53 | 528 |
| 2023-02-22 | 27.23 | $26.35 | 1000 |
| 2023-02-21 | 27.35 | $26.54 | 3106 |
| 2023-02-17 | 27.46 | $26.83 | 1044 |
| 2023-02-16 | 27.56 | $27.14 | 3000 |
| 2023-02-15 | 27.62 | $27.13 | 1534 |
| 2023-02-14 | 27.69 | $27.41 | 524 |
| 2023-02-13 | 27.73 | $27.48 | 1102 |
| 2023-02-10 | 27.76 | $27.22 | 200 |
| 2023-02-09 | 27.83 | $27.48 | 148 |
| 2023-02-08 | 27.86 | $27.36 | 1400 |
| 2023-02-07 | 27.91 | $27.42 | 5845 |
| 2023-02-06 | 27.96 | $27.24 | 2601 |
| 2023-02-03 | 28.02 | $27.61 | 100 |
| 2023-02-02 | 28.04 | $28.08 | 500 |
| 2023-02-01 | 28.01 | $28.23 | 11600 |
| 2023-01-31 | 27.95 | $27.81 | 4300 |
| 2023-01-30 | 27.92 | $28.00 | 5400 |
| 2023-01-27 | 27.86 | $28.48 | 101 |
| 2023-01-26 | 27.75 | $28.61 | 1649 |
| 2023-01-25 | 27.60 | $28.31 | 4949 |
| 2023-01-24 | 27.48 | $28.30 | 100 |
| 2023-01-23 | 27.34 | $28.28 | 323 |
| 2023-01-20 | 27.19 | $28.03 | 100 |
| 2023-01-19 | 27.05 | $27.65 | 37519 |
| 2023-01-18 | 26.94 | $27.54 | 9200 |
| 2023-01-17 | 26.83 | $27.71 | 1100 |
| 2023-01-13 | 26.70 | $27.85 | 813 |
| 2023-01-12 | 26.54 | $27.63 | 1640 |
| 2023-01-11 | 26.40 | $27.54 | 3200 |
| 2023-01-10 | 26.26 | $27.44 | 127 |
| 2023-01-09 | 26.13 | $27.25 | 2004 |
| 2023-01-06 | 26.01 | $27.04 | 3300 |
| 2023-01-05 | 25.91 | $26.54 | 3936 |
| 2023-01-04 | 25.86 | $26.63 | 719 |
| 2023-01-03 | 25.79 | $25.83 | 349 |
| 2022-12-30 | 25.81 | $25.56 | 11911 |
| 2022-12-29 | 25.85 | $25.93 | 100 |
| 2022-12-28 | 25.87 | $25.44 | 600 |
| 2022-12-27 | 25.93 | $25.93 | 6634 |
| 2022-12-23 | 25.95 | $25.47 | 500 |
| 2022-12-22 | 26.01 | $25.56 | 8112 |
| 2022-12-21 | 26.06 | $25.73 | 1200 |
| 2022-12-20 | 26.09 | $25.48 | 100 |
| 2022-12-19 | 26.15 | $25.52 | 1706 |
| 2022-12-16 | 26.20 | $25.49 | 1224 |
| 2022-12-15 | 26.26 | $25.89 | 3100 |
| 2022-12-14 | 26.27 | $26.51 | 4213 |
| 2022-12-13 | 26.23 | $26.48 | 344 |
| 2022-12-12 | 26.19 | $26.28 | 100 |
| 2022-12-09 | 26.16 | $26.45 | 1300 |
| 2022-12-08 | 26.11 | $26.48 | 100 |
| 2022-12-07 | 26.05 | $26.21 | 3704 |
| 2022-12-06 | 26.00 | $26.35 | 2707 |
| 2022-12-05 | 25.93 | $26.41 | 2727 |
| 2022-12-02 | 25.85 | $26.73 | 5900 |
| 2022-12-01 | 25.72 | $26.63 | 12702 |
| 2022-11-30 | 25.58 | $26.74 | 1503 |
| 2022-11-29 | 25.42 | $25.91 | — |
| 2022-11-28 | 25.32 | $25.37 | 200 |
| 2022-11-25 | 25.27 | $25.51 | 1610 |
| 2022-11-23 | 25.18 | $25.63 | 100 |
| 2022-11-22 | 25.08 | $25.42 | 3822 |
| 2022-11-21 | 24.98 | $25.35 | 2427 |
| 2022-11-18 | 24.88 | $25.67 | 1000 |
| 2022-11-17 | 24.74 | $25.89 | 7900 |
| 2022-11-16 | 24.57 | $25.78 | 100 |
| 2022-11-15 | 24.39 | $26.19 | 200 |
| 2022-11-14 | 24.16 | $25.51 | 2520 |
| 2022-11-11 | 23.99 | $25.68 | 100 |
| 2022-11-10 | 23.79 | $25.06 | 1700 |
| 2022-11-09 | 23.64 | $24.13 | 600 |
| 2022-11-08 | 23.58 | $24.60 | 700 |
| 2022-11-07 | 23.47 | $24.38 | 204 |
| 2022-11-04 | 23.37 | $24.35 | 509 |
| 2022-11-03 | 23.28 | $23.42 | 100 |
| 2022-11-02 | 23.28 | $23.26 | 500 |
| 2022-11-01 | 23.30 | $23.45 | 3400 |
| 2022-10-31 | 23.32 | $23.07 | 300 |
| 2022-10-28 | 23.37 | $23.06 | 100 |
| 2022-10-27 | 23.43 | $23.20 | 200 |
| 2022-10-26 | 23.47 | $23.35 | 200 |
| 2022-10-25 | 23.51 | $22.95 | 8623 |
| 2022-10-24 | 23.59 | $22.75 | 1600 |
| 2022-10-21 | 23.69 | $23.66 | 2900 |
| 2022-10-20 | 23.72 | $23.36 | 2300 |
| 2022-10-19 | 23.78 | $23.17 | 6143 |
| 2022-10-18 | 23.87 | $23.63 | 1021 |
| 2022-10-17 | 23.92 | $23.66 | 100 |
| 2022-10-14 | 23.98 | $23.09 | 1301 |
| 2022-10-13 | 24.11 | $23.49 | 3420 |
| 2022-10-12 | 24.21 | $23.40 | 10300 |
| 2022-10-11 | 24.33 | $23.45 | 28610 |
| 2022-10-10 | 24.46 | $23.83 | 1800 |
| 2022-10-07 | 24.57 | $24.12 | 16508 |
| 2022-10-06 | 24.67 | $24.70 | 8700 |
| 2022-10-05 | 24.71 | $24.81 | 15800 |
| 2022-10-04 | 24.75 | $24.76 | 4900 |
| 2022-10-03 | 24.81 | $24.01 | 3718 |
| 2022-09-30 | 24.94 | $23.64 | 23000 |
| 2022-09-29 | 25.12 | $23.76 | 1600 |
| 2022-09-28 | 25.31 | $24.44 | 4100 |
| 2022-09-27 | 25.44 | $24.12 | 11618 |
| 2022-09-26 | 25.62 | $24.26 | 20128 |
| 2022-09-23 | 25.80 | $24.45 | 1700 |
| 2022-09-22 | 25.97 | $25.08 | 1100 |
| 2022-09-21 | 26.09 | $25.20 | 1131 |
| 2022-09-20 | 26.21 | $25.67 | 1800 |
| 2022-09-19 | 26.29 | $25.78 | 200 |
| 2022-09-16 | 26.36 | $25.68 | 1700 |
| 2022-09-15 | 26.46 | $25.93 | 212 |
| 2022-09-14 | 26.53 | $26.20 | 200 |
| 2022-09-13 | 26.58 | $26.05 | 900 |
| 2022-09-12 | 26.66 | $26.90 | 2300 |
| 2022-09-09 | 26.66 | $26.56 | 100 |
| 2022-09-08 | 26.70 | $26.14 | 700 |
| 2022-09-07 | 26.78 | $26.25 | 3510 |
| 2022-09-06 | 26.86 | $26.01 | 9300 |
| 2022-09-02 | 26.96 | $26.35 | 7928 |
| 2022-09-01 | 27.03 | $26.61 | 6700 |
| 2022-08-31 | 27.09 | $26.83 | 3000 |
| 2022-08-30 | 27.12 | $26.64 | 2600 |
| 2022-08-29 | 27.17 | $26.95 | 1437 |
| 2022-08-26 | 27.19 | $27.14 | 10443 |
| 2022-08-25 | 27.19 | $27.40 | 346 |
| 2022-08-24 | 27.16 | $26.89 | 2012 |
| 2022-08-23 | 27.18 | $26.85 | 5909 |
| 2022-08-22 | 27.21 | $26.75 | 65443 |
| 2022-08-19 | 27.24 | $26.96 | 8600 |
| 2022-08-18 | 27.26 | $27.30 | 1600 |
| 2022-08-17 | 27.24 | $27.47 | 4200 |
| 2022-08-16 | 27.20 | $27.56 | 4500 |
| 2022-08-15 | 27.15 | $27.62 | 100 |
| 2022-08-12 | 27.08 | $27.70 | 2300 |
| 2022-08-11 | 27.00 | $27.42 | 5100 |
| 2022-08-10 | 26.94 | $27.34 | 5400 |
| 2022-08-09 | 26.89 | $27.02 | 500 |
| 2022-08-08 | 26.86 | $27.12 | 836 |
| 2022-08-05 | 26.82 | $27.12 | 1300 |
| 2022-08-04 | 26.77 | $27.07 | 4619 |
| 2022-08-03 | 26.74 | $26.90 | 1600 |
| 2022-08-02 | 26.71 | $26.66 | 135 |
| 2022-08-01 | 26.71 | $26.71 | 300 |
| 2022-07-29 | 26.71 | $26.90 | 405 |
| 2022-07-28 | 26.69 | $27.16 | 1200 |
| 2022-07-27 | 26.64 | $27.04 | 4732 |
| 2022-07-26 | 26.61 | $26.55 | 423 |
| 2022-07-25 | 26.63 | $26.78 | 2000 |
| 2022-07-22 | 26.64 | $26.66 | 2100 |
| 2022-07-21 | 26.66 | $27.00 | 1239 |
| 2022-07-20 | 26.64 | $26.66 | 100 |
| 2022-07-19 | 26.67 | $26.76 | 737 |
| 2022-07-18 | 26.69 | $26.37 | 100 |
| 2022-07-15 | 26.75 | $26.18 | 4440 |
| 2022-07-14 | 26.84 | $26.04 | 201 |
| 2022-07-13 | 26.95 | $26.27 | 100 |
| 2022-07-12 | 27.04 | $26.27 | 1800 |
| 2022-07-11 | 27.15 | $26.39 | 603 |
| 2022-07-08 | 27.25 | $27.11 | 6100 |
| 2022-07-07 | 27.29 | $27.16 | 1013 |
| 2022-07-06 | 27.33 | $26.57 | 817 |
| 2022-07-05 | 27.45 | $26.72 | 1200 |
| 2022-07-01 | 27.55 | $26.91 | 100 |
| 2022-06-30 | 27.65 | $27.08 | 2313 |
| 2022-06-29 | 27.75 | $27.29 | 400 |
| 2022-06-28 | 27.82 | $27.43 | 1638 |
| 2022-06-27 | 27.89 | $27.65 | 808 |
| 2022-06-24 | 27.94 | $27.76 | 27340 |
| 2022-06-23 | 27.98 | $27.52 | 1500 |
| 2022-06-22 | 28.04 | $27.46 | 3308 |
| 2022-06-21 | 28.10 | $27.92 | 12900 |
| 2022-06-17 | 28.13 | $27.40 | 12900 |
| 2022-06-16 | 28.20 | $27.23 | 7501 |
| 2022-06-15 | 28.29 | $28.05 | 1943 |
| 2022-06-14 | 28.30 | $27.62 | 2800 |
| 2022-06-13 | 28.34 | $27.27 | 10400 |
| 2022-06-10 | 28.43 | $28.25 | 500 |
| 2022-06-09 | 28.41 | $28.54 | 1000 |
| 2022-06-08 | 28.35 | $29.19 | 900 |
| 2022-06-07 | 28.23 | $28.99 | 900 |
| 2022-06-06 | 28.11 | $28.78 | 1231 |
| 2022-06-03 | 28.00 | $28.63 | 815 |
| 2022-06-02 | 27.91 | $29.12 | 310 |
| 2022-06-01 | 27.77 | $28.56 | 4835 |
| 2022-05-31 | 27.69 | $28.75 | 2000 |
| 2022-05-27 | 27.59 | $28.27 | 527 |
| 2022-05-26 | 27.55 | $27.96 | 2000 |
| 2022-05-25 | 27.53 | $27.49 | 3400 |
| 2022-05-24 | 27.56 | $27.35 | 1300 |
| 2022-05-23 | 27.61 | $27.87 | 723 |
| 2022-05-20 | 27.62 | $27.66 | 12831 |
| 2022-05-19 | 27.65 | $27.64 | — |
| 2022-05-18 | 27.69 | $27.20 | 1700 |
| 2022-05-17 | 27.78 | $27.86 | 5107 |
| 2022-05-16 | 27.83 | $27.19 | 300 |
| 2022-05-13 | 27.94 | $27.33 | 2300 |
| 2022-05-12 | 28.06 | $26.69 | 14935 |
| 2022-05-11 | 28.26 | $26.82 | 1500 |
| 2022-05-10 | 28.46 | $27.00 | 18500 |
| 2022-05-09 | 28.65 | $26.85 | 1400 |
| 2022-05-06 | 28.88 | $27.60 | 66049 |
| 2022-05-05 | 29.05 | $27.94 | 5.3M |
| 2022-05-04 | 29.21 | $29.47 | 6900 |
| 2022-05-03 | 29.22 | $29.20 | 8138 |
| 2022-05-02 | 29.27 | $28.91 | 7700 |
| 2022-04-29 | 29.36 | $29.02 | 5343 |
| 2022-04-28 | 29.45 | $28.77 | 2505 |
| 2022-04-27 | 29.57 | $28.41 | 3700 |
| 2022-04-26 | 29.73 | $28.17 | 5900 |
| 2022-04-25 | 29.94 | $28.79 | 3300 |
| 2022-04-22 | 30.09 | $28.91 | 1111 |
| 2022-04-21 | 30.24 | $29.15 | 832 |
| 2022-04-20 | 30.37 | $29.71 | 2400 |
| 2022-04-19 | 30.46 | $29.90 | 1035 |
| 2022-04-18 | 30.53 | $30.03 | 3134 |
| 2022-04-14 | 30.59 | $30.08 | 7300 |
| 2022-04-13 | 30.64 | $30.36 | 10849 |
| 2022-04-12 | 30.67 | $29.96 | 11712 |
| 2022-04-11 | 30.74 | $30.15 | 3225 |
| 2022-04-08 | 30.77 | $30.50 | 15800 |
| 2022-04-07 | 30.76 | $30.46 | 600 |
| 2022-04-06 | 30.75 | $30.74 | 5200 |
| 2022-04-05 | 30.71 | $31.06 | 1038 |
| 2022-04-04 | 30.62 | $31.65 | 300 |
| 2022-04-01 | 30.48 | $31.07 | 1800 |
| 2022-03-31 | 30.38 | $30.60 | 1400 |
| 2022-03-30 | 30.32 | $31.01 | 400 |
| 2022-03-29 | 30.23 | $31.17 | 1314 |
| 2022-03-28 | 30.12 | $30.64 | 500 |
| 2022-03-25 | 30.07 | $30.50 | 900 |
| 2022-03-24 | 30.04 | $30.73 | 5649 |
| 2022-03-23 | 29.98 | $30.64 | 143 |
| 2022-03-22 | 29.94 | $30.87 | 400 |
| 2022-03-21 | 29.89 | $30.29 | 3645 |
| 2022-03-18 | 29.90 | $30.93 | 1146 |
| 2022-03-17 | 29.86 | $30.28 | 100 |
| 2022-03-16 | 29.89 | $30.53 | 300 |
| 2022-03-15 | 29.91 | $28.12 | 1444 |
| 2022-03-14 | 30.19 | $28.04 | 900 |
| 2022-03-11 | 30.49 | $28.69 | 1000 |
| 2022-03-10 | 30.75 | $29.33 | 102 |
| 2022-03-09 | 30.97 | $29.93 | 118 |
| 2022-03-08 | 31.15 | $29.11 | 423 |
| 2022-03-07 | 31.42 | $29.09 | 1134 |
| 2022-03-04 | 31.71 | $30.10 | 531 |
| 2022-03-03 | 31.91 | $30.74 | 336 |
| 2022-03-02 | 32.07 | $31.21 | 500 |
| 2022-03-01 | 32.18 | $31.11 | 200 |
| 2022-02-28 | 32.32 | $31.43 | 300 |
| 2022-02-25 | 32.42 | $31.68 | — |
| 2022-02-24 | 32.50 | $31.14 | 200 |
| 2022-02-23 | 32.63 | $31.81 | 100 |
| 2022-02-22 | 32.70 | $32.13 | 744 |
| 2022-02-18 | 32.74 | $32.60 | 100 |
| 2022-02-17 | 32.73 | $32.91 | 100 |
| 2022-02-16 | 32.70 | $33.28 | 812 |
| 2022-02-15 | 32.63 | $33.05 | 1020 |
| 2022-02-14 | 32.58 | $32.37 | 100 |
| 2022-02-11 | 32.59 | $32.62 | — |
| 2022-02-10 | 32.59 | $33.06 | — |
| 2022-02-09 | 32.55 | $33.35 | 4112 |
| 2022-02-08 | 32.48 | $32.86 | 100 |
| 2022-02-07 | 32.46 | $32.57 | 4 |
| 2022-02-04 | 32.46 | $32.61 | 100 |
| 2022-02-03 | 32.46 | $32.53 | 6200 |
| 2022-02-02 | 32.46 | $32.74 | 423 |
| 2022-02-01 | 32.44 | $32.81 | 13700 |
| 2022-01-31 | 32.42 | $32.66 | 229 |
| 2022-01-28 | 32.41 | $31.44 | 202 |
| 2022-01-27 | 32.52 | $31.33 | 111 |
| 2022-01-26 | 32.64 | $31.77 | 900 |
| 2022-01-25 | 32.72 | $32.15 | 2123 |
| 2022-01-24 | 32.77 | $32.19 | 800 |
| 2022-01-21 | 32.81 | $32.55 | — |
| 2022-01-20 | 32.82 | $33.04 | 700 |
| 2022-01-19 | 32.78 | $32.82 | 100 |
| 2022-01-18 | 32.75 | $32.81 | 100 |
| 2022-01-14 | 32.72 | $33.36 | — |
| 2022-01-13 | 32.62 | $33.37 | 2300 |
| 2022-01-12 | 32.53 | $33.77 | 100 |
| 2022-01-11 | 32.38 | $33.23 | 100 |
| 2022-01-10 | 32.29 | $32.44 | 7727 |
| 2022-01-07 | 32.27 | $32.45 | 100 |
| 2022-01-06 | 32.26 | $32.18 | 500 |
| 2022-01-05 | 32.27 | $32.05 | 600 |
| 2022-01-04 | 32.30 | $32.56 | 2500 |
| 2022-01-03 | 32.28 | $32.62 | 1033 |
| 2021-12-31 | 32.26 | $32.40 | 407 |
| 2021-12-30 | 32.25 | $32.51 | 138 |
| 2021-12-29 | 32.24 | $32.09 | 141 |
| 2021-12-28 | 32.26 | $32.24 | 100 |
| 2021-12-27 | 32.27 | $32.40 | 100 |
| 2021-12-23 | 32.27 | $32.34 | 100 |
| 2021-12-22 | 32.27 | $32.08 | 403 |
| 2021-12-21 | 32.31 | $31.91 | 817 |
| 2021-12-20 | 32.36 | $31.36 | 900 |
| 2021-12-17 | 32.48 | $31.86 | 335 |
| 2021-12-16 | 32.57 | $32.26 | 100 |
| 2021-12-15 | 32.62 | $32.18 | 3600 |
| 2021-12-14 | 32.69 | $32.33 | — |
| 2021-12-13 | 32.75 | $32.42 | 100 |
| 2021-12-10 | 32.82 | $32.90 | 4400 |
| 2021-12-09 | 32.84 | $32.91 | 400 |
| 2021-12-08 | 32.87 | $33.12 | 100 |
| 2021-12-07 | 32.88 | $32.95 | 100 |
| 2021-12-06 | 32.91 | $32.40 | 1411 |
| 2021-12-03 | 32.99 | $32.14 | 100 |
| 2021-12-02 | 33.11 | $32.71 | 143 |
| 2021-12-01 | 33.18 | $32.32 | 100 |
| 2021-11-30 | 33.29 | $32.21 | 702 |
| 2021-11-29 | 33.42 | $32.28 | 100 |
| 2021-11-26 | 33.54 | $32.18 | 100 |
| 2021-11-24 | 33.68 | $33.21 | 1000 |
| 2021-11-23 | 33.73 | $33.25 | — |
| 2021-11-22 | 33.78 | $33.39 | 127 |
| 2021-11-19 | 33.82 | $33.62 | 2231 |
| 2021-11-18 | 33.85 | $33.68 | 100 |
| 2021-11-17 | 33.86 | $34.03 | 543 |
| 2021-11-16 | 33.85 | $34.22 | 3315 |
| 2021-11-15 | 33.82 | $34.14 | 500 |
| 2021-11-12 | 33.80 | $34.24 | 100 |
| 2021-11-11 | 33.76 | $34.13 | 130 |
| 2021-11-10 | 33.74 | $33.58 | 106 |
| 2021-11-09 | 33.76 | $33.68 | — |
| 2021-11-08 | 33.78 | $33.78 | 300 |
| 2021-11-05 | 33.78 | $33.41 | 100 |
| 2021-11-04 | 33.81 | $33.47 | 9231 |
| 2021-11-03 | 33.84 | $33.44 | 400 |
| 2021-11-02 | 33.87 | $33.39 | 8400 |
| 2021-11-01 | 33.89 | $33.79 | 100 |
| 2021-10-29 | 33.88 | $33.43 | 100 |
| 2021-10-28 | 33.89 | $33.94 | 100 |
| 2021-10-27 | 33.86 | $33.93 | — |
| 2021-10-26 | 33.82 | $34.14 | 809 |
| 2021-10-25 | 33.75 | $34.32 | 100 |
| 2021-10-22 | 33.67 | $34.15 | 100 |
| 2021-10-21 | 33.59 | $34.24 | 100 |
| 2021-10-20 | 33.51 | $34.42 | 100 |
| 2021-10-19 | 33.40 | $34.41 | 3300 |
| 2021-10-18 | 33.29 | $33.97 | 100 |
| 2021-10-15 | 33.22 | $34.00 | 100 |
| 2021-10-14 | 33.14 | $33.57 | 218 |
| 2021-10-13 | 33.10 | $33.48 | 100 |
| 2021-10-12 | 33.08 | $32.99 | 100 |
| 2021-10-11 | 33.11 | $33.20 | 100 |
| 2021-10-08 | 33.13 | $33.31 | 100 |
| 2021-10-07 | 33.14 | $33.26 | 100 |
| 2021-10-06 | 33.17 | $32.52 | 618 |
| 2021-10-05 | 33.27 | $32.66 | 124 |
| 2021-10-04 | 33.38 | $32.46 | 337 |
| 2021-10-01 | 33.51 | $33.03 | 3100 |
| 2021-09-30 | 33.61 | $33.08 | 2002 |
| 2021-09-29 | 33.70 | $32.84 | 400 |
| 2021-09-28 | 33.83 | $33.07 | 600 |
| 2021-09-27 | 33.94 | $33.64 | 306 |
| 2021-09-24 | 34.00 | $33.39 | 615 |
| 2021-09-23 | 34.08 | $33.77 | 400 |
| 2021-09-22 | 34.13 | $33.56 | 100 |
| 2021-09-21 | 34.20 | $33.11 | 100 |
| 2021-09-20 | 34.31 | $32.79 | 608 |
| 2021-09-17 | 34.46 | $33.86 | 1206 |
| 2021-09-16 | 34.49 | $33.97 | 600 |
| 2021-09-15 | 34.51 | $34.28 | 700 |
| 2021-09-14 | 34.50 | $34.33 | 728 |
| 2021-09-13 | 34.48 | $34.76 | 2531 |
| 2021-09-10 | 34.41 | $34.64 | 600 |
| 2021-09-09 | 34.35 | $34.66 | 600 |
| 2021-09-08 | 34.29 | $34.77 | 335 |
| 2021-09-07 | 34.21 | $35.32 | 600 |
| 2021-09-03 | 34.07 | $35.06 | 549 |
| 2021-09-02 | 33.94 | $34.86 | 100 |
| 2021-09-01 | 33.84 | $35.10 | 305 |
| 2021-08-31 | 33.70 | $34.65 | 100 |
| 2021-08-30 | 33.60 | $34.08 | 206 |
| 2021-08-27 | 33.55 | $34.05 | 2.8M |
| 2021-08-26 | 33.50 | $33.66 | 2.8M |
| 2021-08-25 | 33.49 | $34.00 | 2.8M |
| 2021-08-24 | 33.44 | $34.03 | 2.8M |
| 2021-08-23 | 33.38 | $33.17 | 2.9M |
| 2021-08-20 | 33.41 | $32.67 | 1400 |
| 2021-08-19 | 33.49 | $32.56 | 134 |
| 2021-08-18 | 33.58 | $33.31 | 114 |
| 2021-08-17 | 33.60 | $33.28 | 99100 |
| 2021-08-16 | 33.62 | $33.47 | 4600 |
| 2021-08-13 | 33.62 | $33.66 | 78649 |
| 2021-08-12 | 33.61 | $33.88 | 800 |
| 2021-08-11 | 33.57 | $34.00 | 3310 |
| 2021-08-10 | 33.52 | $33.75 | 343 |
| 2021-08-09 | 33.49 | $33.68 | 1041 |
| 2021-08-06 | 33.47 | $33.60 | 200 |
| 2021-08-05 | 33.45 | $33.83 | 400 |
| 2021-08-04 | 33.42 | $33.71 | 1425 |
| 2021-08-03 | 33.39 | $33.64 | 537 |
| 2021-08-02 | 33.37 | $33.47 | 1300 |
| 2021-07-30 | 33.37 | $33.32 | 108609 |
| 2021-07-29 | 33.38 | $33.53 | 217200 |
| 2021-07-28 | 33.38 | $33.31 | 109138 |
| 2021-07-27 | 33.40 | $32.91 | 105 |
| 2021-07-26 | 33.46 | $33.19 | 200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
42.58
2026-07-22
Close Price
$42.63
Vol: 1358
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.86
Average
30.93
Maximum
45.45
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 42.58 | $42.63 | 1358 |
| 2026-07-21 | 42.62 | $42.80 | 1737 |
| 2026-07-20 | 42.64 | $41.73 | 932 |
| 2026-07-17 | 42.89 | $41.62 | 1800 |
| 2026-07-16 | 43.21 | $42.24 | 1900 |
| 2026-07-15 | 43.44 | $42.98 | 13832 |
| 2026-07-14 | 43.57 | $43.06 | 4430 |
| 2026-07-13 | 43.69 | $42.56 | 3100 |
| 2026-07-10 | 43.94 | $43.98 | 5700 |
| 2026-07-09 | 43.93 | $43.88 | 2321 |
| 2026-07-08 | 43.95 | $43.47 | 808 |
| 2026-07-07 | 44.05 | $43.03 | 800 |
| 2026-07-06 | 44.26 | $44.22 | 6500 |
| 2026-07-02 | 44.25 | $42.96 | 1500 |
| 2026-07-01 | 44.51 | $43.68 | 2100 |
| 2026-06-30 | 44.65 | $44.70 | 1625 |
| 2026-06-29 | 44.60 | $44.06 | 1316 |
| 2026-06-26 | 44.67 | $43.81 | 3800 |
| 2026-06-25 | 44.81 | $44.40 | 52645 |
| 2026-06-24 | 44.84 | $43.69 | 1238 |
| 2026-06-23 | 45.02 | $43.69 | 6100 |
| 2026-06-22 | 45.23 | $46.00 | 1100 |
| 2026-06-18 | 44.99 | $45.81 | 1614 |
| 2026-06-17 | 44.73 | $44.68 | 3032 |
| 2026-06-16 | 44.67 | $44.83 | 1304 |
| 2026-06-15 | 44.57 | $45.57 | 900 |
| 2026-06-12 | 44.29 | $44.23 | 933 |
| 2026-06-11 | 44.25 | $44.13 | 300 |
| 2026-06-10 | 44.22 | $42.45 | 1646 |
| 2026-06-09 | 44.53 | $43.08 | 2100 |
| 2026-06-08 | 44.76 | $43.09 | 1400 |
| 2026-06-05 | 45.02 | $42.41 | 2812 |
| 2026-06-04 | 45.45 | $45.17 | 1300 |
| 2026-06-03 | 45.37 | $45.57 | 1602 |
| 2026-06-02 | 45.18 | $46.19 | 1700 |
| 2026-06-01 | 44.82 | $45.70 | 400 |
| 2026-05-29 | 44.51 | $44.82 | 2626 |
| 2026-05-28 | 44.32 | $44.78 | 400 |
| 2026-05-27 | 44.11 | $44.56 | 735 |
| 2026-05-26 | 43.90 | $44.66 | 1400 |
| 2026-05-22 | 43.63 | $43.15 | 1148 |
| 2026-05-21 | 43.63 | $43.24 | 2529 |
| 2026-05-20 | 43.60 | $42.97 | 802 |
| 2026-05-19 | 43.63 | $42.16 | 1901 |
| 2026-05-18 | 43.82 | $42.51 | 1447 |
| 2026-05-15 | 43.96 | $42.68 | 800 |
| 2026-05-14 | 44.08 | $44.15 | 202 |
| 2026-05-13 | 43.91 | $44.18 | 2500 |
| 2026-05-12 | 43.69 | $43.25 | 1943 |
| 2026-05-11 | 43.63 | $44.51 | 7300 |
| 2026-05-08 | 43.28 | $44.35 | 1144 |
| 2026-05-07 | 42.90 | $43.60 | 1200 |
| 2026-05-06 | 42.61 | $44.10 | 4800 |
| 2026-05-05 | 42.16 | $42.79 | 700 |
| 2026-05-04 | 41.91 | $41.93 | 1500 |
| 2026-05-01 | 41.80 | $42.07 | 2100 |
| 2026-04-30 | 41.63 | $42.03 | 1600 |
| 2026-04-29 | 41.44 | $41.12 | 2500 |
| 2026-04-28 | 41.41 | $41.25 | 307 |
| 2026-04-27 | 41.34 | $41.73 | 617 |
| 2026-04-24 | 41.15 | $41.73 | 6944 |
| 2026-04-23 | 40.92 | $40.89 | 900 |
| 2026-04-22 | 40.83 | $41.63 | 600 |
| 2026-04-21 | 40.57 | $40.99 | 4134 |
| 2026-04-20 | 40.39 | $41.58 | 738 |
| 2026-04-17 | 40.05 | $41.81 | 3600 |
| 2026-04-16 | 39.61 | $41.05 | 6000 |
| 2026-04-15 | 39.26 | $40.83 | 2438 |
| 2026-04-14 | 38.89 | $40.80 | 1905 |
| 2026-04-13 | 38.48 | $40.07 | 6937 |
| 2026-04-10 | 38.14 | $39.80 | 8700 |
| 2026-04-09 | 37.82 | $39.59 | 2933 |
| 2026-04-08 | 37.48 | $39.64 | 1500 |
| 2026-04-07 | 37.09 | $37.66 | 1435 |
| 2026-04-06 | 37.05 | $37.57 | 1500 |
| 2026-04-02 | 37.03 | $37.28 | 1907 |
| 2026-04-01 | 37.07 | $37.71 | 1049 |
| 2026-03-31 | 37.03 | $37.39 | 5714 |
| 2026-03-30 | 37.06 | $36.19 | 4844 |
| 2026-03-27 | 37.36 | $36.56 | 2601 |
| 2026-03-26 | 37.62 | $36.69 | 2401 |
| 2026-03-25 | 37.91 | $37.97 | 6400 |
| 2026-03-24 | 37.98 | $37.37 | 1100 |
| 2026-03-23 | 38.19 | $38.00 | 900 |
| 2026-03-20 | 38.30 | $36.90 | 17100 |
| 2026-03-19 | 38.66 | $38.29 | 252200 |
| 2026-03-18 | 38.80 | $38.29 | 800 |
| 2026-03-17 | 38.96 | $39.14 | 1639 |
| 2026-03-16 | 38.97 | $38.96 | 1000 |
| 2026-03-13 | 39.02 | $37.93 | 2006 |
| 2026-03-12 | 39.30 | $38.05 | 1223 |
| 2026-03-11 | 39.59 | $39.23 | 1302 |
| 2026-03-10 | 39.69 | $39.21 | 2941 |
| 2026-03-09 | 39.81 | $38.88 | 1913 |
| 2026-03-06 | 40.02 | $38.13 | 2900 |
| 2026-03-05 | 40.43 | $38.29 | 8000 |
| 2026-03-04 | 40.86 | $39.24 | 9528 |
| 2026-03-03 | 41.16 | $38.78 | 4308 |
| 2026-03-02 | 41.60 | $40.81 | 5701 |
| 2026-02-27 | 41.68 | $41.45 | 3400 |
| 2026-02-26 | 41.63 | $41.62 | 10000 |
| 2026-02-25 | 41.53 | $42.01 | 2400 |
| 2026-02-24 | 41.34 | $41.59 | 9700 |
| 2026-02-23 | 41.19 | $41.03 | 2945 |
| 2026-02-20 | 41.14 | $41.46 | 3200 |
| 2026-02-19 | 40.98 | $40.78 | 6713 |
| 2026-02-18 | 40.93 | $40.87 | 4700 |
| 2026-02-17 | 40.85 | $40.70 | 2805 |
| 2026-02-13 | 40.79 | $40.77 | 1512 |
| 2026-02-12 | 40.71 | $40.70 | 6100 |
| 2026-02-11 | 40.62 | $41.09 | 1200 |
| 2026-02-10 | 40.43 | $40.58 | 1300 |
| 2026-02-09 | 40.31 | $40.55 | 1000 |
| 2026-02-06 | 40.17 | $40.19 | 3000 |
| 2026-02-05 | 40.08 | $39.17 | 4837 |
| 2026-02-04 | 40.19 | $39.34 | 4915 |
| 2026-02-03 | 40.28 | $39.92 | 3900 |
| 2026-02-02 | 40.25 | $39.94 | 4104 |
| 2026-01-30 | 40.21 | $39.76 | 10405 |
| 2026-01-29 | 40.20 | $40.49 | 10510 |
| 2026-01-28 | 40.03 | $40.72 | 2618 |
| 2026-01-27 | 39.77 | $40.55 | 7348 |
| 2026-01-26 | 39.50 | $39.85 | 11727 |
| 2026-01-23 | 39.33 | $39.79 | 59600 |
| 2026-01-22 | 39.14 | $39.54 | 3500 |
| 2026-01-21 | 38.98 | $39.16 | 3200 |
| 2026-01-20 | 38.85 | $38.52 | 4622 |
| 2026-01-16 | 38.85 | $38.97 | 6743 |
| 2026-01-15 | 38.74 | $39.15 | 3007 |
| 2026-01-14 | 38.57 | $38.90 | 50639 |
| 2026-01-13 | 38.42 | $38.79 | 2200 |
| 2026-01-12 | 38.27 | $39.11 | 2110 |
| 2026-01-09 | 38.02 | $38.51 | 1144 |
| 2026-01-08 | 37.86 | $38.35 | 2526 |
| 2026-01-07 | 37.70 | $38.41 | 1800 |
| 2026-01-06 | 37.50 | $38.67 | 5300 |
| 2026-01-05 | 37.21 | $38.31 | 2634 |
| 2026-01-02 | 36.95 | $37.85 | 2700 |
| 2025-12-31 | 36.75 | $36.98 | 2019 |
| 2025-12-30 | 36.70 | $37.08 | 4863 |
| 2025-12-29 | 36.61 | $36.89 | 4916 |
| 2025-12-26 | 36.55 | $37.04 | 1815 |
| 2025-12-24 | 36.45 | $36.76 | 818 |
| 2025-12-23 | 36.40 | $36.64 | 2832 |
| 2025-12-22 | 36.36 | $36.51 | 1500 |
| 2025-12-19 | 36.34 | $36.34 | 2149 |
| 2025-12-18 | 36.36 | $36.28 | 2164 |
| 2025-12-17 | 36.39 | $35.83 | 2200 |
| 2025-12-16 | 36.52 | $36.12 | 400 |
| 2025-12-15 | 36.62 | $36.37 | 4000 |
| 2025-12-12 | 36.68 | $36.45 | 1149 |
| 2025-12-11 | 36.73 | $36.93 | 532 |
| 2025-12-10 | 36.68 | $37.09 | 825 |
| 2025-12-09 | 36.60 | $36.77 | 7100 |
| 2025-12-08 | 36.57 | $36.74 | 900 |
| 2025-12-05 | 36.54 | $36.83 | 9200 |
| 2025-12-04 | 36.49 | $36.60 | 2100 |
| 2025-12-03 | 36.49 | $36.54 | 3538 |
| 2025-12-02 | 36.49 | $36.61 | 2043 |
| 2025-12-01 | 36.48 | $36.55 | 1547 |
| 2025-11-28 | 36.48 | $36.60 | 1701 |
| 2025-11-26 | 36.47 | $36.53 | 4000 |
| 2025-11-25 | 36.48 | $36.28 | 12835 |
| 2025-11-24 | 36.54 | $36.13 | 3400 |
| 2025-11-21 | 36.64 | $35.72 | 3400 |
| 2025-11-20 | 36.85 | $35.72 | 1608 |
| 2025-11-19 | 37.09 | $36.27 | 613 |
| 2025-11-18 | 37.25 | $36.42 | 1500 |
| 2025-11-17 | 37.41 | $36.89 | 1300 |
| 2025-11-14 | 37.49 | $37.01 | 15100 |
| 2025-11-13 | 37.56 | $37.15 | 6429 |
| 2025-11-12 | 37.60 | $37.48 | 1500 |
| 2025-11-11 | 37.58 | $37.56 | 1502 |
| 2025-11-10 | 37.54 | $37.52 | 5500 |
| 2025-11-07 | 37.50 | $36.88 | 1200 |
| 2025-11-06 | 37.59 | $37.04 | 2400 |
| 2025-11-05 | 37.65 | $37.35 | 1000 |
| 2025-11-04 | 37.65 | $37.01 | 3600 |
| 2025-11-03 | 37.73 | $37.63 | 2400 |
| 2025-10-31 | 37.68 | $37.52 | 2700 |
| 2025-10-30 | 37.64 | $37.57 | 3128 |
| 2025-10-29 | 37.59 | $37.94 | 1323 |
| 2025-10-28 | 37.44 | $37.75 | 600 |
| 2025-10-27 | 37.31 | $37.77 | 4537 |
| 2025-10-24 | 37.14 | $37.36 | 1400 |
| 2025-10-23 | 37.04 | $37.06 | 4402 |
| 2025-10-22 | 36.97 | $36.71 | 4402 |
| 2025-10-21 | 36.97 | $36.98 | 3411 |
| 2025-10-20 | 36.91 | $37.19 | 2932 |
| 2025-10-17 | 36.79 | $36.80 | 1048 |
| 2025-10-16 | 36.73 | $36.78 | 215700 |
| 2025-10-15 | 36.66 | $36.51 | 2100 |
| 2025-10-14 | 36.64 | $36.08 | 4539 |
| 2025-10-13 | 36.70 | $36.25 | 1600 |
| 2025-10-10 | 36.73 | $35.17 | 1649 |
| 2025-10-09 | 36.99 | $36.65 | 3609 |
| 2025-10-08 | 36.97 | $37.01 | 600 |
| 2025-10-07 | 36.87 | $36.77 | 2400 |
| 2025-10-06 | 36.80 | $37.00 | 700 |
| 2025-10-03 | 36.67 | $36.85 | 5941 |
| 2025-10-02 | 36.54 | $36.74 | 800 |
| 2025-10-01 | 36.41 | $36.55 | 6000 |
| 2025-09-30 | 36.30 | $36.29 | 11200 |
| 2025-09-29 | 36.22 | $36.12 | 1030 |
| 2025-09-26 | 36.16 | $35.73 | 1846 |
| 2025-09-25 | 36.16 | $35.91 | 445 |
| 2025-09-24 | 36.13 | $36.04 | 700 |
| 2025-09-23 | 36.05 | $36.08 | 840 |
| 2025-09-22 | 35.95 | $36.12 | 1007 |
| 2025-09-19 | 35.83 | $35.97 | 836 |
| 2025-09-18 | 35.71 | $36.09 | 3700 |
| 2025-09-17 | 35.54 | $36.24 | 3909 |
| 2025-09-16 | 35.30 | $36.04 | 405 |
| 2025-09-15 | 35.07 | $35.69 | 2834 |
| 2025-09-12 | 34.87 | $35.43 | 1800 |
| 2025-09-11 | 34.69 | $35.50 | 1000 |
| 2025-09-10 | 34.46 | $34.95 | 3300 |
| 2025-09-09 | 34.31 | $34.72 | 400 |
| 2025-09-08 | 34.18 | $34.48 | 2500 |
| 2025-09-05 | 34.08 | $34.15 | 710 |
| 2025-09-04 | 34.04 | $33.72 | 928 |
| 2025-09-03 | 34.07 | $33.89 | 800 |
| 2025-09-02 | 34.07 | $33.81 | 2136 |
| 2025-08-29 | 34.09 | $33.89 | 800 |
| 2025-08-28 | 34.08 | $34.00 | 16536 |
| 2025-08-27 | 34.06 | $33.82 | 25200 |
| 2025-08-26 | 34.06 | $34.14 | 500 |
| 2025-08-25 | 34.00 | $34.18 | 400 |
| 2025-08-22 | 33.92 | $34.25 | 1200 |
| 2025-08-21 | 33.80 | $33.61 | 1100 |
| 2025-08-20 | 33.80 | $33.67 | 833 |
| 2025-08-19 | 33.79 | $33.70 | 841 |
| 2025-08-18 | 33.76 | $33.98 | 1237 |
| 2025-08-15 | 33.67 | $33.80 | 700 |
| 2025-08-14 | 33.60 | $33.66 | 2100 |
| 2025-08-13 | 33.55 | $34.10 | 1200 |
| 2025-08-12 | 33.39 | $33.65 | 507 |
| 2025-08-11 | 33.30 | $33.25 | 1500 |
| 2025-08-08 | 33.28 | $33.35 | 12218 |
| 2025-08-07 | 33.23 | $33.38 | 1904 |
| 2025-08-06 | 33.17 | $33.15 | 445 |
| 2025-08-05 | 33.14 | $33.05 | 322 |
| 2025-08-04 | 33.13 | $32.86 | 1100 |
| 2025-08-01 | 33.15 | $32.47 | 2804 |
| 2025-07-31 | 33.26 | $32.76 | 2012 |
| 2025-07-30 | 33.33 | $32.85 | 1616 |
| 2025-07-29 | 33.38 | $33.19 | 3700 |
| 2025-07-28 | 33.37 | $33.14 | 1841 |
| 2025-07-25 | 33.36 | $33.36 | 1400 |
| 2025-07-24 | 33.31 | $33.42 | 900 |
| 2025-07-23 | 33.23 | $33.57 | 905 |
| 2025-07-22 | 33.10 | $33.20 | 300 |
| 2025-07-21 | 33.02 | $33.25 | 4023 |
| 2025-07-18 | 32.93 | $33.07 | 4100 |
| 2025-07-17 | 32.85 | $33.11 | 522 |
| 2025-07-16 | 32.75 | $32.91 | 1000 |
| 2025-07-15 | 32.67 | $32.80 | 3000 |
| 2025-07-14 | 32.60 | $32.46 | 445 |
| 2025-07-11 | 32.59 | $32.40 | 323 |
| 2025-07-10 | 32.58 | $32.47 | 639 |
| 2025-07-09 | 32.56 | $32.37 | 600 |
| 2025-07-08 | 32.56 | $32.44 | 801 |
| 2025-07-07 | 32.54 | $32.25 | 2305 |
| 2025-07-03 | 32.55 | $32.65 | 626 |
| 2025-07-02 | 32.47 | $32.48 | 1306 |
| 2025-07-01 | 32.42 | $32.43 | 2100 |
| 2025-06-30 | 32.37 | $32.38 | 1430 |
| 2025-06-27 | 32.31 | $32.31 | 3500 |
| 2025-06-26 | 32.26 | $32.40 | 4837 |
| 2025-06-25 | 32.18 | $32.29 | 524 |
| 2025-06-24 | 32.11 | $32.25 | 2200 |
| 2025-06-23 | 32.04 | $31.41 | 1600 |
| 2025-06-20 | 32.12 | $31.14 | 5503 |
| 2025-06-18 | 32.28 | $31.91 | 2000 |
| 2025-06-17 | 32.29 | $31.92 | 5020 |
| 2025-06-16 | 32.30 | $32.32 | 3800 |
| 2025-06-13 | 32.22 | $31.94 | 1400 |
| 2025-06-12 | 32.21 | $32.46 | 1800 |
| 2025-06-11 | 32.08 | $32.46 | 2400 |
| 2025-06-10 | 31.93 | $32.27 | 2622 |
| 2025-06-09 | 31.79 | $32.12 | 900 |
| 2025-06-06 | 31.65 | $31.82 | 343 |
| 2025-06-05 | 31.56 | $31.71 | 1500 |
| 2025-06-04 | 31.47 | $31.54 | 229 |
| 2025-06-03 | 31.39 | $31.10 | 446 |
| 2025-06-02 | 31.40 | $31.09 | 5144 |
| 2025-05-30 | 31.41 | $30.90 | 500 |
| 2025-05-29 | 31.45 | $31.26 | 1400 |
| 2025-05-28 | 31.42 | $31.03 | 2319 |
| 2025-05-27 | 31.43 | $31.23 | 2016 |
| 2025-05-23 | 31.40 | $31.30 | 1148 |
| 2025-05-22 | 31.34 | $31.22 | 1700 |
| 2025-05-21 | 31.29 | $31.30 | 9600 |
| 2025-05-20 | 31.21 | $31.26 | 2427 |
| 2025-05-19 | 31.11 | $31.35 | 1031 |
| 2025-05-16 | 30.99 | $31.25 | 1400 |
| 2025-05-15 | 30.85 | $31.23 | 2200 |
| 2025-05-14 | 30.70 | $31.31 | 151900 |
| 2025-05-13 | 30.50 | $31.16 | 1900 |
| 2025-05-12 | 30.30 | $31.09 | 900 |
| 2025-05-09 | 30.08 | $30.38 | 800 |
| 2025-05-08 | 29.97 | $30.23 | 3400 |
| 2025-05-07 | 29.88 | $30.22 | 1700 |
| 2025-05-06 | 29.76 | $30.62 | 5900 |
| 2025-05-05 | 29.55 | $30.73 | 900 |
| 2025-05-02 | 29.27 | $30.47 | 626 |
| 2025-05-01 | 29.00 | $29.62 | 1731 |
| 2025-04-30 | 28.87 | $29.62 | 3800 |
| 2025-04-29 | 28.72 | $29.42 | 2800 |
| 2025-04-28 | 28.59 | $29.34 | 2000 |
| 2025-04-25 | 28.45 | $29.26 | 3900 |
| 2025-04-24 | 28.31 | $29.30 | 700 |
| 2025-04-23 | 28.14 | $28.96 | 12140 |
| 2025-04-22 | 28.02 | $28.74 | 25920 |
| 2025-04-21 | 27.93 | $28.28 | 609 |
| 2025-04-17 | 27.92 | $28.28 | 5649 |
| 2025-04-16 | 27.92 | $28.10 | 2000 |
| 2025-04-15 | 27.95 | $28.47 | 1600 |
| 2025-04-14 | 27.92 | $28.44 | 19200 |
| 2025-04-11 | 27.90 | $28.04 | 14510 |
| 2025-04-10 | 27.95 | $27.25 | 14300 |
| 2025-04-09 | 28.19 | $28.17 | 42800 |
| 2025-04-08 | 28.28 | $25.98 | 6829 |
| 2025-04-07 | 28.85 | $26.52 | 4048 |
| 2025-04-04 | 29.40 | $27.53 | 6234 |
| 2025-04-03 | 29.82 | $29.11 | 700 |
| 2025-04-02 | 29.98 | $29.70 | 4300 |
| 2025-04-01 | 30.04 | $29.64 | 4300 |
| 2025-03-31 | 30.13 | $29.52 | 600 |
| 2025-03-28 | 30.25 | $29.60 | 17300 |
| 2025-03-27 | 30.37 | $30.19 | 2845 |
| 2025-03-26 | 30.39 | $30.05 | 1700 |
| 2025-03-25 | 30.45 | $30.23 | 6500 |
| 2025-03-24 | 30.47 | $30.31 | 2100 |
| 2025-03-21 | 30.47 | $30.20 | 1613 |
| 2025-03-20 | 30.50 | $30.41 | 3036 |
| 2025-03-19 | 30.49 | $30.80 | 3300 |
| 2025-03-18 | 30.39 | $30.72 | 1905 |
| 2025-03-17 | 30.29 | $30.91 | 13243 |
| 2025-03-14 | 30.13 | $30.36 | 7531 |
| 2025-03-13 | 30.07 | $29.82 | 6003 |
| 2025-03-12 | 30.10 | $29.96 | 4123 |
| 2025-03-11 | 30.12 | $29.86 | 700 |
| 2025-03-10 | 30.15 | $29.60 | 11611 |
| 2025-03-07 | 30.24 | $30.37 | 40000 |
| 2025-03-06 | 30.19 | $30.32 | 5104 |
| 2025-03-05 | 30.13 | $30.46 | 9334 |
| 2025-03-04 | 30.03 | $29.51 | 1200 |
| 2025-03-03 | 30.12 | $29.26 | 817 |
| 2025-02-28 | 30.27 | $29.52 | 12542 |
| 2025-02-27 | 30.39 | $30.06 | 1800 |
| 2025-02-26 | 30.41 | $30.58 | 940 |
| 2025-02-25 | 30.33 | $30.21 | 924 |
| 2025-02-24 | 30.31 | $30.22 | 1100 |
| 2025-02-21 | 30.27 | $30.76 | 2100 |
| 2025-02-20 | 30.12 | $30.74 | 1840 |
| 2025-02-19 | 29.95 | $30.46 | 1328 |
| 2025-02-18 | 29.80 | $30.48 | 5320 |
| 2025-02-14 | 29.62 | $30.32 | 929 |
| 2025-02-13 | 29.45 | $30.06 | 5000 |
| 2025-02-12 | 29.31 | $29.86 | 5343 |
| 2025-02-11 | 29.18 | $29.68 | 1726 |
| 2025-02-10 | 29.07 | $29.81 | 16800 |
| 2025-02-07 | 28.91 | $29.34 | 7000 |
| 2025-02-06 | 28.83 | $29.38 | 106600 |
| 2025-02-05 | 28.73 | $29.24 | 9600 |
| 2025-02-04 | 28.64 | $29.26 | 2838 |
| 2025-02-03 | 28.54 | $28.77 | 5414 |
| 2025-01-31 | 28.52 | $28.93 | 4500 |
| 2025-01-30 | 28.47 | $29.21 | 2000 |
| 2025-01-29 | 28.36 | $28.79 | 1106 |
| 2025-01-28 | 28.31 | $28.76 | 3401 |
| 2025-01-27 | 28.27 | $28.52 | 524 |
| 2025-01-24 | 28.28 | $29.11 | 2500 |
| 2025-01-23 | 28.16 | $28.89 | 8400 |
| 2025-01-22 | 28.08 | $28.78 | 1810 |
| 2025-01-21 | 28.01 | $28.77 | 3200 |
| 2025-01-17 | 27.93 | $28.47 | 1500 |
| 2025-01-16 | 27.92 | $28.29 | 3127 |
| 2025-01-15 | 27.94 | $28.28 | 2518 |
| 2025-01-14 | 27.97 | $27.97 | 80218 |
| 2025-01-13 | 28.08 | $27.69 | 1144 |
| 2025-01-10 | 28.26 | $27.83 | 8222 |
| 2025-01-08 | 28.46 | $28.35 | 1109 |
| 2025-01-07 | 28.58 | $28.52 | 3700 |
| 2025-01-06 | 28.69 | $28.72 | 3009 |
| 2025-01-03 | 28.78 | $28.60 | 3100 |
| 2025-01-02 | 28.91 | $28.40 | 6300 |
| 2024-12-31 | 29.12 | $28.52 | 6534 |
| 2024-12-30 | 29.33 | $28.68 | 7800 |
| 2024-12-27 | 29.55 | $28.88 | 3827 |
| 2024-12-26 | 29.77 | $29.03 | 10109 |
| 2024-12-24 | 29.99 | $29.05 | 1503 |
| 2024-12-23 | 30.25 | $28.99 | 10216 |
| 2024-12-20 | 30.57 | $28.91 | 5619 |
| 2024-12-19 | 30.95 | $30.66 | 1600 |
| 2024-12-18 | 31.03 | $30.49 | 1142 |
| 2024-12-17 | 31.15 | $31.09 | 20944 |
| 2024-12-16 | 31.18 | $31.20 | 4323 |
| 2024-12-13 | 31.18 | $31.34 | 20500 |
| 2024-12-12 | 31.15 | $31.26 | 43800 |
| 2024-12-11 | 31.14 | $31.45 | 14444 |
| 2024-12-10 | 31.08 | $31.22 | 153330 |
| 2024-12-09 | 31.07 | $31.94 | 5700 |
| 2024-12-06 | 30.90 | $31.29 | 1700 |
| 2024-12-05 | 30.84 | $31.25 | 2200 |
| 2024-12-04 | 30.78 | $31.09 | 27300 |
| 2024-12-03 | 30.75 | $31.00 | 2300 |
| 2024-12-02 | 30.74 | $30.96 | 3700 |
| 2024-11-29 | 30.73 | $30.82 | 100 |
| 2024-11-27 | 30.76 | $30.77 | 5317 |
| 2024-11-26 | 30.80 | $30.69 | 1109 |
| 2024-11-25 | 30.86 | $30.85 | 900 |
| 2024-11-22 | 30.91 | $30.79 | 900 |
| 2024-11-21 | 30.98 | $30.87 | 1043 |
| 2024-11-20 | 31.04 | $30.96 | 1110 |
| 2024-11-19 | 31.09 | $31.04 | 2000 |
| 2024-11-18 | 31.15 | $30.87 | 12603 |
| 2024-11-15 | 31.24 | $30.57 | 4900 |
| 2024-11-14 | 31.42 | $30.56 | 5900 |
| 2024-11-13 | 31.63 | $30.74 | 123435 |
| 2024-11-12 | 31.83 | $30.96 | 1.5M |
| 2024-11-11 | 32.03 | $31.77 | 8600 |
| 2024-11-08 | 32.08 | $31.80 | 2900 |
| 2024-11-07 | 32.13 | $32.67 | 2736 |
| 2024-11-06 | 32.01 | $31.88 | 1736 |
| 2024-11-05 | 32.04 | $32.21 | 2100 |
| 2024-11-04 | 32.00 | $31.76 | 3000 |
| 2024-11-01 | 32.05 | $31.55 | 3009 |
| 2024-10-31 | 32.16 | $31.49 | 2826 |
| 2024-10-30 | 32.29 | $31.70 | 2500 |
| 2024-10-29 | 32.40 | $32.01 | 2002 |
| 2024-10-28 | 32.46 | $32.06 | 3600 |
| 2024-10-25 | 32.51 | $31.97 | 4535 |
| 2024-10-24 | 32.59 | $31.94 | 12800 |
| 2024-10-23 | 32.69 | $32.11 | 2201 |
| 2024-10-22 | 32.77 | $32.34 | 600 |
| 2024-10-21 | 32.81 | $32.30 | 343 |
| 2024-10-18 | 32.86 | $32.56 | 4845 |
| 2024-10-17 | 32.87 | $32.09 | 4404 |
| 2024-10-16 | 32.97 | $32.28 | 2914 |
| 2024-10-15 | 33.04 | $31.96 | 2208 |
| 2024-10-14 | 33.18 | $32.71 | 3443 |
| 2024-10-11 | 33.19 | $32.79 | 8226 |
| 2024-10-10 | 33.17 | $32.59 | 1131 |
| 2024-10-09 | 33.19 | $32.66 | 4137 |
| 2024-10-08 | 33.20 | $32.78 | 72100 |
| 2024-10-07 | 33.17 | $33.92 | 1200 |
| 2024-10-04 | 32.89 | $33.52 | 300 |
| 2024-10-03 | 32.65 | $33.08 | 600 |
| 2024-10-02 | 32.45 | $33.47 | 217 |
| 2024-10-01 | 32.14 | $32.75 | 3320 |
| 2024-09-30 | 31.92 | $32.49 | 1400 |
| 2024-09-27 | 31.72 | $32.85 | 6220 |
| 2024-09-26 | 31.40 | $32.86 | 9500 |
| 2024-09-25 | 31.03 | $31.63 | 1848 |
| 2024-09-24 | 30.86 | $32.12 | 32343 |
| 2024-09-23 | 30.55 | $31.07 | 2700 |
| 2024-09-20 | 30.42 | $30.89 | 32327 |
| 2024-09-19 | 30.30 | $30.99 | 3600 |
| 2024-09-18 | 30.14 | $30.38 | 3046 |
| 2024-09-17 | 30.08 | $30.37 | 1527 |
| 2024-09-16 | 30.02 | $30.36 | 27500 |
| 2024-09-13 | 29.94 | $30.27 | 3435 |
| 2024-09-12 | 29.88 | $30.12 | 33319 |
| 2024-09-11 | 29.83 | $29.85 | 4200 |
| 2024-09-10 | 29.83 | $29.59 | 1600 |
| 2024-09-09 | 29.89 | $29.67 | 5900 |
| 2024-09-06 | 29.95 | $29.43 | 56123 |
| 2024-09-05 | 30.06 | $29.76 | 4700 |
| 2024-09-04 | 30.12 | $29.61 | 31400 |
| 2024-09-03 | 30.22 | $29.72 | 3243 |
| 2024-08-30 | 30.32 | $30.31 | 4030 |
| 2024-08-29 | 30.30 | $30.19 | 4600 |
| 2024-08-28 | 30.31 | $30.06 | 31441 |
| 2024-08-27 | 30.35 | $30.41 | 3010 |
| 2024-08-26 | 30.31 | $30.38 | 7620 |
| 2024-08-23 | 30.28 | $30.69 | 9100 |
| 2024-08-22 | 30.17 | $30.24 | 5400 |
| 2024-08-21 | 30.14 | $30.48 | 1817 |
| 2024-08-20 | 30.06 | $30.34 | 633 |
| 2024-08-19 | 29.99 | $30.80 | 6213 |
| 2024-08-16 | 29.81 | $30.51 | 2000 |
| 2024-08-15 | 29.66 | $30.20 | 2506 |
| 2024-08-14 | 29.56 | $29.89 | 12000 |
| 2024-08-13 | 29.50 | $30.07 | 3530 |
| 2024-08-12 | 29.41 | $29.78 | 52100 |
| 2024-08-09 | 29.35 | $29.71 | 13400 |
| 2024-08-08 | 29.31 | $29.54 | 1702 |
| 2024-08-07 | 29.29 | $28.83 | 1000 |
| 2024-08-06 | 29.42 | $28.77 | 9500 |
| 2024-08-05 | 29.59 | $28.46 | 4700 |
| 2024-08-02 | 29.85 | $29.24 | 2211 |
| 2024-08-01 | 30.00 | $29.70 | 5600 |
| 2024-07-31 | 30.06 | $30.21 | 3400 |
| 2024-07-30 | 30.03 | $29.56 | 2816 |
| 2024-07-29 | 30.13 | $29.68 | 1100 |
| 2024-07-26 | 30.23 | $29.83 | 8230 |
| 2024-07-25 | 30.30 | $29.45 | 1217 |
| 2024-07-24 | 30.47 | $29.65 | 2300 |
| 2024-07-23 | 30.62 | $30.05 | 8027 |
| 2024-07-22 | 30.71 | $30.30 | 3200 |
| 2024-07-19 | 30.76 | $30.02 | 1100 |
| 2024-07-18 | 30.88 | $30.31 | 2800 |
| 2024-07-17 | 30.95 | $30.57 | 500 |
| 2024-07-16 | 30.98 | $31.11 | 2530 |
| 2024-07-15 | 30.89 | $30.96 | 17500 |
| 2024-07-12 | 30.81 | $31.31 | 2800 |
| 2024-07-11 | 30.65 | $31.17 | 1301 |
| 2024-07-10 | 30.49 | $30.99 | 14018 |
| 2024-07-09 | 30.34 | $30.78 | 2419 |
| 2024-07-08 | 30.20 | $30.48 | 6241 |
| 2024-07-05 | 30.11 | $30.42 | 45006 |
| 2024-07-03 | 30.01 | $30.40 | 1944 |
| 2024-07-02 | 29.90 | $30.04 | 8121 |
| 2024-07-01 | 29.84 | $29.91 | 2023 |
| 2024-06-28 | 29.80 | $29.82 | 4814 |
| 2024-06-27 | 29.78 | $29.68 | 35436 |
| 2024-06-26 | 29.78 | $29.69 | 4200 |
| 2024-06-25 | 29.77 | $29.71 | 3200 |
| 2024-06-24 | 29.76 | $29.83 | 15843 |
| 2024-06-21 | 29.72 | $29.85 | 98800 |
| 2024-06-20 | 29.67 | $29.85 | 39039 |
| 2024-06-18 | 29.60 | $29.91 | 700 |
| 2024-06-17 | 29.52 | $29.60 | 2.7M |
| 2024-06-14 | 29.48 | $29.49 | 2100 |
| 2024-06-13 | 29.47 | $29.49 | 2225 |
| 2024-06-12 | 29.44 | $29.58 | 7300 |
| 2024-06-11 | 29.40 | $29.25 | 42100 |
| 2024-06-10 | 29.41 | $29.37 | 200 |
| 2024-06-07 | 29.41 | $29.18 | 1336 |
| 2024-06-06 | 29.44 | $29.50 | 6501 |
| 2024-06-05 | 29.41 | $29.33 | 3400 |
| 2024-06-04 | 29.40 | $28.85 | 13410 |
| 2024-06-03 | 29.50 | $29.06 | 1500 |
| 2024-05-31 | 29.57 | $28.76 | 1500 |
| 2024-05-30 | 29.70 | $29.09 | 4500 |
| 2024-05-29 | 29.79 | $29.15 | 600 |
| 2024-05-28 | 29.88 | $29.58 | 7230 |
| 2024-05-24 | 29.89 | $29.63 | 500 |
| 2024-05-23 | 29.89 | $29.53 | 5449 |
| 2024-05-22 | 29.91 | $29.75 | 1717 |
| 2024-05-21 | 29.88 | $29.80 | 33702 |
| 2024-05-20 | 29.83 | $30.00 | 8200 |
| 2024-05-17 | 29.72 | $30.20 | 8600 |
| 2024-05-16 | 29.56 | $30.05 | 26824 |
| 2024-05-15 | 29.40 | $29.96 | 16800 |
| 2024-05-14 | 29.22 | $29.61 | 39607 |
| 2024-05-13 | 29.10 | $29.42 | 364900 |
| 2024-05-10 | 28.98 | $29.28 | 7200 |
| 2024-05-09 | 28.88 | $29.13 | 1.9M |
| 2024-05-08 | 28.79 | $29.04 | 4505 |
| 2024-05-07 | 28.71 | $29.09 | 900 |
| 2024-05-06 | 28.60 | $29.28 | 3300 |
| 2024-05-03 | 28.43 | $29.21 | 4700 |
| 2024-05-02 | 28.24 | $28.96 | 1800 |
| 2024-05-01 | 28.08 | $28.23 | 1916 |
| 2024-04-30 | 28.05 | $28.34 | 2400 |
| 2024-04-29 | 27.98 | $28.58 | 1010 |
| 2024-04-26 | 27.86 | $28.31 | 500 |
| 2024-04-25 | 27.78 | $27.98 | 1900 |
| 2024-04-24 | 27.75 | $27.95 | 3000 |
| 2024-04-23 | 27.72 | $27.85 | 3532 |
| 2024-04-22 | 27.71 | $27.59 | 23431 |
| 2024-04-19 | 27.76 | $27.19 | 2233 |
| 2024-04-18 | 27.89 | $27.44 | 1700 |
| 2024-04-17 | 28.00 | $27.29 | 43746 |
| 2024-04-16 | 28.16 | $27.29 | 2413 |
| 2024-04-15 | 28.34 | $27.64 | 5.4M |
| 2024-04-12 | 28.48 | $27.93 | 600 |
| 2024-04-11 | 28.57 | $28.56 | 2.4M |
| 2024-04-10 | 28.55 | $28.34 | 2501 |
| 2024-04-09 | 28.57 | $28.78 | 11337 |
| 2024-04-08 | 28.50 | $28.55 | 5.3M |
| 2024-04-05 | 28.47 | $28.38 | 2505 |
| 2024-04-04 | 28.46 | $28.35 | 1800 |
| 2024-04-03 | 28.46 | $28.46 | 1219 |
| 2024-04-02 | 28.44 | $28.41 | 5700 |
| 2024-04-01 | 28.41 | $28.35 | 6028 |
| 2024-03-28 | 28.40 | $28.34 | 10600 |
| 2024-03-27 | 28.39 | $28.21 | 9413 |
| 2024-03-26 | 28.40 | $28.20 | 4244 |
| 2024-03-25 | 28.41 | $28.27 | 5100 |
| 2024-03-22 | 28.41 | $28.23 | 214 |
| 2024-03-21 | 28.41 | $28.39 | 6607 |
| 2024-03-20 | 28.38 | $28.39 | 4000 |
| 2024-03-19 | 28.34 | $28.08 | 3429 |
| 2024-03-18 | 28.36 | $28.24 | 1300 |
| 2024-03-15 | 28.35 | $28.19 | 2700 |
| 2024-03-14 | 28.35 | $28.33 | 9800 |
| 2024-03-13 | 28.31 | $28.47 | 8900 |
| 2024-03-12 | 28.23 | $28.59 | 2210 |
| 2024-03-11 | 28.12 | $28.28 | 2.3M |
| 2024-03-08 | 28.04 | $28.30 | 12400 |
| 2024-03-07 | 27.96 | $28.20 | 36100 |
| 2024-03-06 | 27.87 | $27.98 | 1711 |
| 2024-03-05 | 27.82 | $27.56 | 7700 |
| 2024-03-04 | 27.85 | $27.86 | 3100 |
| 2024-03-01 | 27.82 | $27.94 | 39800 |
| 2024-02-29 | 27.77 | $27.61 | 4600 |
| 2024-02-28 | 27.77 | $27.58 | 12305 |
| 2024-02-27 | 27.78 | $27.88 | 6809 |
| 2024-02-26 | 27.72 | $27.72 | 2.3M |
| 2024-02-23 | 27.69 | $27.86 | 2.3M |
| 2024-02-22 | 27.63 | $27.96 | 2100 |
| 2024-02-21 | 27.53 | $27.68 | 7235 |
| 2024-02-20 | 27.47 | $27.55 | 26000 |
| 2024-02-16 | 27.43 | $27.75 | 2600 |
| 2024-02-15 | 27.34 | $27.68 | 2201 |
| 2024-02-14 | 27.24 | $27.57 | 12900 |
| 2024-02-13 | 27.16 | $27.06 | 5148 |
| 2024-02-12 | 27.17 | $27.64 | 20200 |
| 2024-02-09 | 27.05 | $27.35 | 8509 |
| 2024-02-08 | 26.98 | $27.23 | 1300 |
| 2024-02-07 | 26.93 | $27.36 | 6700 |
| 2024-02-06 | 26.83 | $27.36 | 4500 |
| 2024-02-05 | 26.72 | $26.76 | 10500 |
| 2024-02-02 | 26.73 | $26.70 | 2623 |
| 2024-02-01 | 26.74 | $26.72 | 3130 |
| 2024-01-31 | 26.75 | $26.52 | 11700 |
| 2024-01-30 | 26.81 | $26.74 | 7228 |
| 2024-01-29 | 26.83 | $27.04 | 6213 |
| 2024-01-26 | 26.79 | $26.97 | 5231 |
| 2024-01-25 | 26.76 | $27.01 | 6333 |
| 2024-01-24 | 26.72 | $27.03 | 600 |
| 2024-01-23 | 26.66 | $26.73 | 1000 |
| 2024-01-22 | 26.66 | $26.49 | 2709 |
| 2024-01-19 | 26.72 | $26.74 | 6205 |
| 2024-01-18 | 26.72 | $26.42 | 32900 |
| 2024-01-17 | 26.80 | $26.15 | 4200 |
| 2024-01-16 | 26.95 | $26.50 | 2100 |
| 2024-01-12 | 27.05 | $27.05 | 381000 |
| 2024-01-11 | 27.05 | $26.83 | 1818 |
| 2024-01-10 | 27.10 | $26.65 | 10700 |
| 2024-01-09 | 27.19 | $26.72 | 1500 |
| 2024-01-08 | 27.28 | $27.16 | 507 |
| 2024-01-05 | 27.29 | $27.01 | 7200 |
| 2024-01-04 | 27.33 | $26.97 | 2000 |
| 2024-01-03 | 27.39 | $27.05 | 4.4M |
| 2024-01-02 | 27.44 | $27.32 | 2900 |
| 2023-12-29 | 27.44 | $27.70 | 1100 |
| 2023-12-28 | 27.35 | $27.64 | 8844 |
| 2023-12-27 | 27.27 | $27.40 | 52700 |
| 2023-12-26 | 27.22 | $27.28 | 2600 |
| 2023-12-22 | 27.19 | $27.04 | 1700 |
| 2023-12-21 | 27.20 | $26.97 | 26800 |
| 2023-12-20 | 27.23 | $26.57 | 5.3M |
| 2023-12-19 | 27.35 | $27.39 | 6743 |
| 2023-12-18 | 27.31 | $27.21 | 6944 |
| 2023-12-15 | 27.30 | $27.15 | 4729 |
| 2023-12-14 | 27.30 | $27.65 | 1248 |
| 2023-12-13 | 27.20 | $27.32 | 13726 |
| 2023-12-12 | 27.14 | $27.01 | 25000 |
| 2023-12-11 | 27.14 | $27.00 | 2200 |
| 2023-12-08 | 27.14 | $26.81 | 1408 |
| 2023-12-07 | 27.18 | $26.94 | 48800 |
| 2023-12-06 | 27.20 | $26.81 | 642 |
| 2023-12-05 | 27.24 | $26.88 | 2829 |
| 2023-12-04 | 27.28 | $26.99 | 700 |
| 2023-12-01 | 27.29 | $27.20 | 3300 |
| 2023-11-30 | 27.26 | $27.24 | 5600 |
| 2023-11-29 | 27.22 | $27.14 | 2400 |
| 2023-11-28 | 27.19 | $27.29 | 4234 |
| 2023-11-27 | 27.11 | $27.07 | 1440 |
| 2023-11-24 | 27.07 | $27.21 | 1700 |
| 2023-11-22 | 27.00 | $27.12 | 123 |
| 2023-11-21 | 26.92 | $27.17 | 2000 |
| 2023-11-20 | 26.82 | $27.42 | 82000 |
| 2023-11-17 | 26.65 | $27.02 | 9205 |
| 2023-11-16 | 26.54 | $27.00 | 19300 |
| 2023-11-15 | 26.40 | $27.24 | 5.4M |
| 2023-11-14 | 26.20 | $26.98 | 5.9M |
| 2023-11-13 | 26.02 | $26.39 | 4.9M |
| 2023-11-10 | 25.93 | $26.27 | 3512 |
| 2023-11-09 | 25.85 | $26.10 | 1800 |
| 2023-11-08 | 25.79 | $26.30 | 500 |
| 2023-11-07 | 25.69 | $26.47 | 703 |
| 2023-11-06 | 25.53 | $26.45 | 3530 |
| 2023-11-03 | 25.35 | $26.25 | 2701 |
| 2023-11-02 | 25.18 | $25.75 | 1042 |
| 2023-11-01 | 25.10 | $25.28 | 1100 |
| 2023-10-31 | 25.10 | $25.06 | 7400 |
| 2023-10-30 | 25.15 | $25.22 | 1042 |
| 2023-10-27 | 25.18 | $24.97 | 2500 |
| 2023-10-26 | 25.27 | $25.05 | 3000 |
| 2023-10-25 | 25.36 | $25.13 | 4125 |
| 2023-10-24 | 25.44 | $25.49 | — |
| 2023-10-23 | 25.47 | $25.15 | 2211 |
| 2023-10-20 | 25.58 | $25.15 | 631 |
| 2023-10-19 | 25.70 | $25.49 | 2700 |
| 2023-10-18 | 25.77 | $25.56 | 400 |
| 2023-10-17 | 25.84 | $25.98 | 2600 |
| 2023-10-16 | 25.83 | $26.10 | 1800 |
| 2023-10-13 | 25.80 | $25.91 | 3200 |
| 2023-10-12 | 25.81 | $26.03 | 100 |
| 2023-10-11 | 25.79 | $26.33 | 108 |
| 2023-10-10 | 25.71 | $26.18 | 1000 |
| 2023-10-09 | 25.65 | $25.79 | 149 |
| 2023-10-06 | 25.66 | $25.94 | 500 |
| 2023-10-05 | 25.65 | $25.55 | 3400 |
| 2023-10-04 | 25.72 | $25.44 | 942 |
| 2023-10-03 | 25.82 | $25.46 | 800 |
| 2023-10-02 | 25.94 | $25.79 | 100 |
| 2023-09-29 | 26.01 | $25.89 | 504 |
| 2023-09-28 | 26.07 | $25.88 | 641 |
| 2023-09-27 | 26.15 | $25.83 | 1328 |
| 2023-09-26 | 26.25 | $25.78 | 600 |
| 2023-09-25 | 26.38 | $26.16 | 2605 |
| 2023-09-22 | 26.46 | $26.31 | 426 |
| 2023-09-21 | 26.51 | $26.02 | 500 |
| 2023-09-20 | 26.63 | $26.46 | 7909 |
| 2023-09-19 | 26.69 | $26.60 | 1039 |
| 2023-09-18 | 26.72 | $26.74 | 2200 |
| 2023-09-15 | 26.73 | $26.82 | 500 |
| 2023-09-14 | 26.72 | $26.93 | 915 |
| 2023-09-13 | 26.69 | $26.75 | 2900 |
| 2023-09-12 | 26.70 | $26.80 | 1749 |
| 2023-09-11 | 26.69 | $26.82 | 400 |
| 2023-09-08 | 26.68 | $26.49 | 400 |
| 2023-09-07 | 26.74 | $26.47 | 215 |
| 2023-09-06 | 26.82 | $26.78 | 100 |
| 2023-09-05 | 26.84 | $26.93 | 300 |
| 2023-09-01 | 26.84 | $27.15 | 1500 |
| 2023-08-31 | 26.78 | $26.88 | 2700 |
| 2023-08-30 | 26.78 | $27.19 | 141 |
| 2023-08-29 | 26.72 | $27.29 | 216 |
| 2023-08-28 | 26.62 | $26.92 | 1941 |
| 2023-08-25 | 26.59 | $26.66 | 600 |
| 2023-08-24 | 26.61 | $26.67 | 908 |
| 2023-08-23 | 26.63 | $26.74 | 302 |
| 2023-08-22 | 26.64 | $26.36 | 100 |
| 2023-08-21 | 26.74 | $26.41 | 449 |
| 2023-08-18 | 26.84 | $26.32 | — |
| 2023-08-17 | 26.98 | $26.52 | 2302 |
| 2023-08-16 | 27.10 | $26.36 | 1349 |
| 2023-08-15 | 27.27 | $26.61 | 3701 |
| 2023-08-14 | 27.42 | $26.86 | 100 |
| 2023-08-11 | 27.54 | $26.96 | 12531 |
| 2023-08-10 | 27.66 | $27.32 | 400 |
| 2023-08-09 | 27.73 | $27.30 | 2100 |
| 2023-08-08 | 27.80 | $27.26 | 1816 |
| 2023-08-07 | 27.90 | $27.55 | 146 |
| 2023-08-04 | 27.95 | $27.58 | 500 |
| 2023-08-03 | 28.00 | $27.62 | 604 |
| 2023-08-02 | 28.05 | $27.50 | 100 |
| 2023-08-01 | 28.13 | $28.17 | 200 |
| 2023-07-31 | 28.08 | $28.48 | 404 |
| 2023-07-28 | 27.95 | $28.49 | 5630 |
| 2023-07-27 | 27.80 | $27.83 | 5413 |
| 2023-07-26 | 27.77 | $28.11 | 114 |
| 2023-07-25 | 27.66 | $27.94 | 600 |
| 2023-07-24 | 27.58 | $27.69 | 4400 |
| 2023-07-21 | 27.53 | $27.37 | 2100 |
| 2023-07-20 | 27.54 | $27.36 | 400 |
| 2023-07-19 | 27.56 | $27.59 | 1000 |
| 2023-07-18 | 27.53 | $27.64 | 3400 |
| 2023-07-17 | 27.48 | $27.86 | 400 |
| 2023-07-14 | 27.37 | $27.81 | 2123 |
| 2023-07-13 | 27.26 | $27.98 | 5808 |
| 2023-07-12 | 27.09 | $27.58 | 2112 |
| 2023-07-11 | 26.98 | $27.06 | 5000 |
| 2023-07-10 | 26.96 | $26.82 | 9501 |
| 2023-07-07 | 26.99 | $26.84 | 444 |
| 2023-07-06 | 27.02 | $26.51 | 20700 |
| 2023-07-05 | 27.12 | $27.03 | 1400 |
| 2023-07-03 | 27.13 | $27.19 | 1700 |
| 2023-06-30 | 27.10 | $26.92 | 3200 |
| 2023-06-29 | 27.13 | $26.67 | 200 |
| 2023-06-28 | 27.22 | $26.81 | 2500 |
| 2023-06-27 | 27.29 | $26.98 | 430 |
| 2023-06-26 | 27.33 | $26.69 | 200 |
| 2023-06-23 | 27.44 | $26.62 | 2514 |
| 2023-06-22 | 27.58 | $27.23 | 1100 |
| 2023-06-21 | 27.61 | $27.33 | 100 |
| 2023-06-20 | 27.62 | $27.43 | 1734 |
| 2023-06-16 | 27.61 | $27.97 | 515 |
| 2023-06-15 | 27.49 | $28.10 | 649 |
| 2023-06-14 | 27.31 | $27.82 | 111 |
| 2023-06-13 | 27.16 | $27.71 | 100 |
| 2023-06-12 | 27.01 | $27.41 | 245 |
| 2023-06-09 | 26.90 | $27.32 | 739 |
| 2023-06-08 | 26.79 | $27.18 | 100 |
| 2023-06-07 | 26.69 | $27.01 | 600 |
| 2023-06-06 | 26.61 | $27.13 | 1000 |
| 2023-06-05 | 26.49 | $26.86 | 3 |
| 2023-06-02 | 26.40 | $26.92 | 310 |
| 2023-06-01 | 26.29 | $26.47 | 1000 |
| 2023-05-31 | 26.26 | $26.05 | 1300 |
| 2023-05-30 | 26.31 | $26.26 | 300 |
| 2023-05-26 | 26.32 | $26.57 | 435 |
| 2023-05-25 | 26.28 | $26.08 | 1300 |
| 2023-05-24 | 26.32 | $26.06 | 100 |
| 2023-05-23 | 26.38 | $26.26 | 216 |
| 2023-05-22 | 26.41 | $26.64 | 1100 |
| 2023-05-19 | 26.36 | $26.42 | 1300 |
| 2023-05-18 | 26.35 | $26.39 | 500 |
| 2023-05-17 | 26.34 | $26.54 | 100 |
| 2023-05-16 | 26.31 | $26.36 | 3200 |
| 2023-05-15 | 26.30 | $26.52 | 241 |
| 2023-05-12 | 26.26 | $26.00 | 440 |
| 2023-05-11 | 26.32 | $26.32 | 600 |
| 2023-05-10 | 26.33 | $26.46 | 32215 |
| 2023-05-09 | 26.31 | $26.40 | 200 |
| 2023-05-08 | 26.29 | $26.58 | 1505 |
| 2023-05-05 | 26.24 | $26.55 | 413 |
| 2023-05-04 | 26.19 | $26.22 | 300 |
| 2023-05-03 | 26.20 | $25.97 | 4200 |
| 2023-05-02 | 26.26 | $26.00 | 17500 |
| 2023-05-01 | 26.33 | $26.32 | 940 |
| 2023-04-28 | 26.34 | $26.40 | 102 |
| 2023-04-27 | 26.33 | $26.27 | 614 |
| 2023-04-26 | 26.36 | $25.92 | 200 |
| 2023-04-25 | 26.46 | $25.73 | 1843 |
| 2023-04-24 | 26.62 | $26.22 | 100 |
| 2023-04-21 | 26.70 | $26.30 | 1312 |
| 2023-04-20 | 26.78 | $26.54 | 1249 |
| 2023-04-19 | 26.81 | $26.59 | 4525 |
| 2023-04-18 | 26.85 | $26.89 | 800 |
| 2023-04-17 | 26.82 | $26.89 | 9300 |
| 2023-04-14 | 26.79 | $26.79 | 14400 |
| 2023-04-13 | 26.77 | $27.03 | 604 |
| 2023-04-12 | 26.70 | $26.65 | 4245 |
| 2023-04-11 | 26.70 | $26.91 | 1602 |
| 2023-04-10 | 26.64 | $26.80 | 1200 |
| 2023-04-06 | 26.60 | $26.78 | 807 |
| 2023-04-05 | 26.55 | $26.66 | 109 |
| 2023-04-04 | 26.52 | $26.88 | 1000 |
| 2023-04-03 | 26.43 | $26.89 | 415 |
| 2023-03-31 | 26.34 | $26.84 | 100 |
| 2023-03-30 | 26.23 | $26.93 | 400 |
| 2023-03-29 | 26.10 | $26.67 | 731 |
| 2023-03-28 | 25.99 | $26.55 | 106 |
| 2023-03-27 | 25.90 | $26.21 | 928 |
| 2023-03-24 | 25.86 | $26.39 | 1100 |
| 2023-03-23 | 25.78 | $26.46 | 700 |
| 2023-03-22 | 25.67 | $26.07 | 526 |
| 2023-03-21 | 25.64 | $25.94 | 900 |
| 2023-03-20 | 25.62 | $25.64 | 302 |
| 2023-03-17 | 25.67 | $25.65 | 10200 |
| 2023-03-16 | 25.73 | $25.79 | 66343 |
| 2023-03-15 | 25.77 | $25.25 | 700 |
| 2023-03-14 | 25.94 | $25.73 | 1131 |
| 2023-03-13 | 26.03 | $25.73 | 2747 |
| 2023-03-10 | 26.14 | $25.68 | 1400 |
| 2023-03-09 | 26.27 | $25.81 | 2728 |
| 2023-03-08 | 26.41 | $26.44 | 5000 |
| 2023-03-07 | 26.44 | $26.33 | 907 |
| 2023-03-06 | 26.49 | $26.70 | 3628 |
| 2023-03-03 | 26.48 | $26.79 | 1712 |
| 2023-03-02 | 26.45 | $26.58 | 10116 |
| 2023-03-01 | 26.46 | $26.51 | 16004 |
| 2023-02-28 | 26.49 | $25.97 | 1100 |
| 2023-02-27 | 26.63 | $26.10 | 2347 |
| 2023-02-24 | 26.78 | $25.89 | 2100 |
| 2023-02-23 | 26.99 | $26.53 | 528 |
| 2023-02-22 | 27.11 | $26.35 | 1000 |
| 2023-02-21 | 27.28 | $26.54 | 3106 |
| 2023-02-17 | 27.44 | $26.83 | 1044 |
| 2023-02-16 | 27.57 | $27.14 | 3000 |
| 2023-02-15 | 27.65 | $27.13 | 1534 |
| 2023-02-14 | 27.74 | $27.41 | 524 |
| 2023-02-13 | 27.79 | $27.48 | 1102 |
| 2023-02-10 | 27.83 | $27.22 | 200 |
| 2023-02-09 | 27.93 | $27.48 | 148 |
| 2023-02-08 | 27.99 | $27.36 | 1400 |
| 2023-02-07 | 28.08 | $27.42 | 5845 |
| 2023-02-06 | 28.18 | $27.24 | 2601 |
| 2023-02-03 | 28.32 | $27.61 | 100 |
| 2023-02-02 | 28.40 | $28.08 | 500 |
| 2023-02-01 | 28.40 | $28.23 | 11600 |
| 2023-01-31 | 28.36 | $27.81 | 4300 |
| 2023-01-30 | 28.40 | $28.00 | 5400 |
| 2023-01-27 | 28.40 | $28.48 | 101 |
| 2023-01-26 | 28.29 | $28.61 | 1649 |
| 2023-01-25 | 28.13 | $28.31 | 4949 |
| 2023-01-24 | 28.01 | $28.30 | 100 |
| 2023-01-23 | 27.87 | $28.28 | 323 |
| 2023-01-20 | 27.71 | $28.03 | 100 |
| 2023-01-19 | 27.56 | $27.65 | 37519 |
| 2023-01-18 | 27.48 | $27.54 | 9200 |
| 2023-01-17 | 27.39 | $27.71 | 1100 |
| 2023-01-13 | 27.26 | $27.85 | 813 |
| 2023-01-12 | 27.07 | $27.63 | 1640 |
| 2023-01-11 | 26.89 | $27.54 | 3200 |
| 2023-01-10 | 26.70 | $27.44 | 127 |
| 2023-01-09 | 26.50 | $27.25 | 2004 |
| 2023-01-06 | 26.30 | $27.04 | 3300 |
| 2023-01-05 | 26.12 | $26.54 | 3936 |
| 2023-01-04 | 26.01 | $26.63 | 719 |
| 2023-01-03 | 25.86 | $25.83 | 349 |
| 2022-12-30 | 25.85 | $25.56 | 11911 |
| 2022-12-29 | 25.91 | $25.93 | 100 |
| 2022-12-28 | 25.89 | $25.44 | 600 |
| 2022-12-27 | 25.97 | $25.93 | 6634 |
| 2022-12-23 | 25.96 | $25.47 | 500 |
| 2022-12-22 | 26.05 | $25.56 | 8112 |
| 2022-12-21 | 26.13 | $25.73 | 1200 |
| 2022-12-20 | 26.19 | $25.48 | 100 |
| 2022-12-19 | 26.30 | $25.52 | 1706 |
| 2022-12-16 | 26.42 | $25.49 | 1224 |
| 2022-12-15 | 26.57 | $25.89 | 3100 |
| 2022-12-14 | 26.66 | $26.51 | 4213 |
| 2022-12-13 | 26.62 | $26.48 | 344 |
| 2022-12-12 | 26.58 | $26.28 | 100 |
| 2022-12-09 | 26.57 | $26.45 | 1300 |
| 2022-12-08 | 26.52 | $26.48 | 100 |
| 2022-12-07 | 26.46 | $26.21 | 3704 |
| 2022-12-06 | 26.43 | $26.35 | 2707 |
| 2022-12-05 | 26.37 | $26.41 | 2727 |
| 2022-12-02 | 26.28 | $26.73 | 5900 |
| 2022-12-01 | 26.11 | $26.63 | 12702 |
| 2022-11-30 | 25.92 | $26.74 | 1503 |
| 2022-11-29 | 25.68 | $25.91 | — |
| 2022-11-28 | 25.58 | $25.37 | 200 |
| 2022-11-25 | 25.56 | $25.51 | 1610 |
| 2022-11-23 | 25.52 | $25.63 | 100 |
| 2022-11-22 | 25.43 | $25.42 | 3822 |
| 2022-11-21 | 25.38 | $25.35 | 2427 |
| 2022-11-18 | 25.32 | $25.67 | 1000 |
| 2022-11-17 | 25.19 | $25.89 | 7900 |
| 2022-11-16 | 24.99 | $25.78 | 100 |
| 2022-11-15 | 24.78 | $26.19 | 200 |
| 2022-11-14 | 24.44 | $25.51 | 2520 |
| 2022-11-11 | 24.19 | $25.68 | 100 |
| 2022-11-10 | 23.87 | $25.06 | 1700 |
| 2022-11-09 | 23.63 | $24.13 | 600 |
| 2022-11-08 | 23.54 | $24.60 | 700 |
| 2022-11-07 | 23.34 | $24.38 | 204 |
| 2022-11-04 | 23.16 | $24.35 | 509 |
| 2022-11-03 | 22.95 | $23.42 | 100 |
| 2022-11-02 | 22.91 | $23.26 | 500 |
| 2022-11-01 | 22.91 | $23.45 | 3400 |
| 2022-10-31 | 22.86 | $23.07 | 300 |
| 2022-10-28 | 22.89 | $23.06 | 100 |
| 2022-10-27 | 22.94 | $23.20 | 200 |
| 2022-10-26 | 22.96 | $23.35 | 200 |
| 2022-10-25 | 22.96 | $22.95 | 8623 |
| 2022-10-24 | 23.05 | $22.75 | 1600 |
| 2022-10-21 | 23.20 | $23.66 | 2900 |
| 2022-10-20 | 23.19 | $23.36 | 2300 |
| 2022-10-19 | 23.24 | $23.17 | 6143 |
| 2022-10-18 | 23.35 | $23.63 | 1021 |
| 2022-10-17 | 23.38 | $23.66 | 100 |
| 2022-10-14 | 23.41 | $23.09 | 1301 |
| 2022-10-13 | 23.58 | $23.49 | 3420 |
| 2022-10-12 | 23.69 | $23.40 | 10300 |
| 2022-10-11 | 23.84 | $23.45 | 28610 |
| 2022-10-10 | 24.01 | $23.83 | 1800 |
| 2022-10-07 | 24.13 | $24.12 | 16508 |
| 2022-10-06 | 24.22 | $24.70 | 8700 |
| 2022-10-05 | 24.20 | $24.81 | 15800 |
| 2022-10-04 | 24.16 | $24.76 | 4900 |
| 2022-10-03 | 24.12 | $24.01 | 3718 |
| 2022-09-30 | 24.25 | $23.64 | 23000 |
| 2022-09-29 | 24.47 | $23.76 | 1600 |
| 2022-09-28 | 24.72 | $24.44 | 4100 |
| 2022-09-27 | 24.86 | $24.12 | 11618 |
| 2022-09-26 | 25.10 | $24.26 | 20128 |
| 2022-09-23 | 25.35 | $24.45 | 1700 |
| 2022-09-22 | 25.60 | $25.08 | 1100 |
| 2022-09-21 | 25.77 | $25.20 | 1131 |
| 2022-09-20 | 25.94 | $25.67 | 1800 |
| 2022-09-19 | 26.03 | $25.78 | 200 |
| 2022-09-16 | 26.13 | $25.68 | 1700 |
| 2022-09-15 | 26.26 | $25.93 | 212 |
| 2022-09-14 | 26.36 | $26.20 | 200 |
| 2022-09-13 | 26.42 | $26.05 | 900 |
| 2022-09-12 | 26.52 | $26.90 | 2300 |
| 2022-09-09 | 26.46 | $26.56 | 100 |
| 2022-09-08 | 26.47 | $26.14 | 700 |
| 2022-09-07 | 26.57 | $26.25 | 3510 |
| 2022-09-06 | 26.66 | $26.01 | 9300 |
| 2022-09-02 | 26.81 | $26.35 | 7928 |
| 2022-09-01 | 26.92 | $26.61 | 6700 |
| 2022-08-31 | 27.00 | $26.83 | 3000 |
| 2022-08-30 | 27.04 | $26.64 | 2600 |
| 2022-08-29 | 27.12 | $26.95 | 1437 |
| 2022-08-26 | 27.16 | $27.14 | 10443 |
| 2022-08-25 | 27.16 | $27.40 | 346 |
| 2022-08-24 | 27.10 | $26.89 | 2012 |
| 2022-08-23 | 27.15 | $26.85 | 5909 |
| 2022-08-22 | 27.20 | $26.75 | 65443 |
| 2022-08-19 | 27.29 | $26.96 | 8600 |
| 2022-08-18 | 27.35 | $27.30 | 1600 |
| 2022-08-17 | 27.35 | $27.47 | 4200 |
| 2022-08-16 | 27.30 | $27.56 | 4500 |
| 2022-08-15 | 27.24 | $27.62 | 100 |
| 2022-08-12 | 27.14 | $27.70 | 2300 |
| 2022-08-11 | 27.02 | $27.42 | 5100 |
| 2022-08-10 | 26.93 | $27.34 | 5400 |
| 2022-08-09 | 26.85 | $27.02 | 500 |
| 2022-08-08 | 26.82 | $27.12 | 836 |
| 2022-08-05 | 26.77 | $27.12 | 1300 |
| 2022-08-04 | 26.70 | $27.07 | 4619 |
| 2022-08-03 | 26.64 | $26.90 | 1600 |
| 2022-08-02 | 26.61 | $26.66 | 135 |
| 2022-08-01 | 26.62 | $26.71 | 300 |
| 2022-07-29 | 26.63 | $26.90 | 405 |
| 2022-07-28 | 26.60 | $27.16 | 1200 |
| 2022-07-27 | 26.51 | $27.04 | 4732 |
| 2022-07-26 | 26.43 | $26.55 | 423 |
| 2022-07-25 | 26.45 | $26.78 | 2000 |
| 2022-07-22 | 26.42 | $26.66 | 2100 |
| 2022-07-21 | 26.41 | $27.00 | 1239 |
| 2022-07-20 | 26.33 | $26.66 | 100 |
| 2022-07-19 | 26.32 | $26.76 | 737 |
| 2022-07-18 | 26.29 | $26.37 | 100 |
| 2022-07-15 | 26.33 | $26.18 | 4440 |
| 2022-07-14 | 26.43 | $26.04 | 201 |
| 2022-07-13 | 26.57 | $26.27 | 100 |
| 2022-07-12 | 26.69 | $26.27 | 1800 |
| 2022-07-11 | 26.84 | $26.39 | 603 |
| 2022-07-08 | 26.98 | $27.11 | 6100 |
| 2022-07-07 | 27.00 | $27.16 | 1013 |
| 2022-07-06 | 27.01 | $26.57 | 817 |
| 2022-07-05 | 27.15 | $26.72 | 1200 |
| 2022-07-01 | 27.28 | $26.91 | 100 |
| 2022-06-30 | 27.40 | $27.08 | 2313 |
| 2022-06-29 | 27.50 | $27.29 | 400 |
| 2022-06-28 | 27.58 | $27.43 | 1638 |
| 2022-06-27 | 27.64 | $27.65 | 808 |
| 2022-06-24 | 27.66 | $27.76 | 27340 |
| 2022-06-23 | 27.67 | $27.52 | 1500 |
| 2022-06-22 | 27.73 | $27.46 | 3308 |
| 2022-06-21 | 27.82 | $27.92 | 12900 |
| 2022-06-17 | 27.82 | $27.40 | 12900 |
| 2022-06-16 | 27.93 | $27.23 | 7501 |
| 2022-06-15 | 28.10 | $28.05 | 1943 |
| 2022-06-14 | 28.12 | $27.62 | 2800 |
| 2022-06-13 | 28.24 | $27.27 | 10400 |
| 2022-06-10 | 28.45 | $28.25 | 500 |
| 2022-06-09 | 28.48 | $28.54 | 1000 |
| 2022-06-08 | 28.46 | $29.19 | 900 |
| 2022-06-07 | 28.30 | $28.99 | 900 |
| 2022-06-06 | 28.16 | $28.78 | 1231 |
| 2022-06-03 | 28.04 | $28.63 | 815 |
| 2022-06-02 | 27.93 | $29.12 | 310 |
| 2022-06-01 | 27.71 | $28.56 | 4835 |
| 2022-05-31 | 27.56 | $28.75 | 2000 |
| 2022-05-27 | 27.36 | $28.27 | 527 |
| 2022-05-26 | 27.23 | $27.96 | 2000 |
| 2022-05-25 | 27.14 | $27.49 | 3400 |
| 2022-05-24 | 27.15 | $27.35 | 1300 |
| 2022-05-23 | 27.18 | $27.87 | 723 |
| 2022-05-20 | 27.12 | $27.66 | 12831 |
| 2022-05-19 | 27.10 | $27.64 | — |
| 2022-05-18 | 27.08 | $27.20 | 1700 |
| 2022-05-17 | 27.16 | $27.86 | 5107 |
| 2022-05-16 | 27.12 | $27.19 | 300 |
| 2022-05-13 | 27.21 | $27.33 | 2300 |
| 2022-05-12 | 27.30 | $26.69 | 14935 |
| 2022-05-11 | 27.54 | $26.82 | 1500 |
| 2022-05-10 | 27.80 | $27.00 | 18500 |
| 2022-05-09 | 28.07 | $26.85 | 1400 |
| 2022-05-06 | 28.42 | $27.60 | 66049 |
| 2022-05-05 | 28.67 | $27.94 | 5.3M |
| 2022-05-04 | 28.89 | $29.47 | 6900 |
| 2022-05-03 | 28.83 | $29.20 | 8138 |
| 2022-05-02 | 28.81 | $28.91 | 7700 |
| 2022-04-29 | 28.86 | $29.02 | 5343 |
| 2022-04-28 | 28.90 | $28.77 | 2505 |
| 2022-04-27 | 29.00 | $28.41 | 3700 |
| 2022-04-26 | 29.20 | $28.17 | 5900 |
| 2022-04-25 | 29.48 | $28.79 | 3300 |
| 2022-04-22 | 29.68 | $28.91 | 1111 |
| 2022-04-21 | 29.88 | $29.15 | 832 |
| 2022-04-20 | 30.07 | $29.71 | 2400 |
| 2022-04-19 | 30.18 | $29.90 | 1035 |
| 2022-04-18 | 30.26 | $30.03 | 3134 |
| 2022-04-14 | 30.34 | $30.08 | 7300 |
| 2022-04-13 | 30.41 | $30.36 | 10849 |
| 2022-04-12 | 30.44 | $29.96 | 11712 |
| 2022-04-11 | 30.55 | $30.15 | 3225 |
| 2022-04-08 | 30.65 | $30.50 | 15800 |
| 2022-04-07 | 30.69 | $30.46 | 600 |
| 2022-04-06 | 30.74 | $30.74 | 5200 |
| 2022-04-05 | 30.74 | $31.06 | 1038 |
| 2022-04-04 | 30.67 | $31.65 | 300 |
| 2022-04-01 | 30.48 | $31.07 | 1800 |
| 2022-03-31 | 30.37 | $30.60 | 1400 |
| 2022-03-30 | 30.34 | $31.01 | 400 |
| 2022-03-29 | 30.23 | $31.17 | 1314 |
| 2022-03-28 | 30.06 | $30.64 | 500 |
| 2022-03-25 | 29.98 | $30.50 | 900 |
| 2022-03-24 | 29.92 | $30.73 | 5649 |
| 2022-03-23 | 29.81 | $30.64 | 143 |
| 2022-03-22 | 29.70 | $30.87 | 400 |
| 2022-03-21 | 29.53 | $30.29 | 3645 |
| 2022-03-18 | 29.46 | $30.93 | 1146 |
| 2022-03-17 | 29.24 | $30.28 | 100 |
| 2022-03-16 | 29.13 | $30.53 | 300 |
| 2022-03-15 | 28.96 | $28.12 | 1444 |
| 2022-03-14 | 29.28 | $28.04 | 900 |
| 2022-03-11 | 29.67 | $28.69 | 1000 |
| 2022-03-10 | 29.99 | $29.33 | 102 |
| 2022-03-09 | 30.23 | $29.93 | 118 |
| 2022-03-08 | 30.40 | $29.11 | 423 |
| 2022-03-07 | 30.76 | $29.09 | 1134 |
| 2022-03-04 | 31.19 | $30.10 | 531 |
| 2022-03-03 | 31.48 | $30.74 | 336 |
| 2022-03-02 | 31.69 | $31.21 | 500 |
| 2022-03-01 | 31.83 | $31.11 | 200 |
| 2022-02-28 | 32.02 | $31.43 | 300 |
| 2022-02-25 | 32.17 | $31.68 | — |
| 2022-02-24 | 32.30 | $31.14 | 200 |
| 2022-02-23 | 32.56 | $31.81 | 100 |
| 2022-02-22 | 32.71 | $32.13 | 744 |
| 2022-02-18 | 32.83 | $32.60 | 100 |
| 2022-02-17 | 32.87 | $32.91 | 100 |
| 2022-02-16 | 32.85 | $33.28 | 812 |
| 2022-02-15 | 32.74 | $33.05 | 1020 |
| 2022-02-14 | 32.67 | $32.37 | 100 |
| 2022-02-11 | 32.73 | $32.62 | — |
| 2022-02-10 | 32.74 | $33.06 | — |
| 2022-02-09 | 32.66 | $33.35 | 4112 |
| 2022-02-08 | 32.51 | $32.86 | 100 |
| 2022-02-07 | 32.44 | $32.57 | 4 |
| 2022-02-04 | 32.41 | $32.61 | 100 |
| 2022-02-03 | 32.38 | $32.53 | 6200 |
| 2022-02-02 | 32.35 | $32.74 | 423 |
| 2022-02-01 | 32.28 | $32.81 | 13700 |
| 2022-01-31 | 32.19 | $32.66 | 229 |
| 2022-01-28 | 32.11 | $31.44 | 202 |
| 2022-01-27 | 32.27 | $31.33 | 111 |
| 2022-01-26 | 32.49 | $31.77 | 900 |
| 2022-01-25 | 32.65 | $32.15 | 2123 |
| 2022-01-24 | 32.75 | $32.19 | 800 |
| 2022-01-21 | 32.87 | $32.55 | — |
| 2022-01-20 | 32.92 | $33.04 | 700 |
| 2022-01-19 | 32.88 | $32.82 | 100 |
| 2022-01-18 | 32.88 | $32.81 | 100 |
| 2022-01-14 | 32.88 | $33.36 | — |
| 2022-01-13 | 32.76 | $33.37 | 2300 |
| 2022-01-12 | 32.62 | $33.77 | 100 |
| 2022-01-11 | 32.38 | $33.23 | 100 |
| 2022-01-10 | 32.21 | $32.44 | 7727 |
| 2022-01-07 | 32.18 | $32.45 | 100 |
| 2022-01-06 | 32.14 | $32.18 | 500 |
| 2022-01-05 | 32.16 | $32.05 | 600 |
| 2022-01-04 | 32.21 | $32.56 | 2500 |
| 2022-01-03 | 32.16 | $32.62 | 1033 |
| 2021-12-31 | 32.09 | $32.40 | 407 |
| 2021-12-30 | 32.05 | $32.51 | 138 |
| 2021-12-29 | 31.99 | $32.09 | 141 |
| 2021-12-28 | 32.02 | $32.24 | 100 |
| 2021-12-27 | 32.01 | $32.40 | 100 |
| 2021-12-23 | 31.97 | $32.34 | 100 |
| 2021-12-22 | 31.95 | $32.08 | 403 |
| 2021-12-21 | 31.97 | $31.91 | 817 |
| 2021-12-20 | 32.04 | $31.36 | 900 |
| 2021-12-17 | 32.23 | $31.86 | 335 |
| 2021-12-16 | 32.36 | $32.26 | 100 |
| 2021-12-15 | 32.42 | $32.18 | 3600 |
| 2021-12-14 | 32.51 | $32.33 | — |
| 2021-12-13 | 32.59 | $32.42 | 100 |
| 2021-12-10 | 32.66 | $32.90 | 4400 |
| 2021-12-09 | 32.65 | $32.91 | 400 |
| 2021-12-08 | 32.63 | $33.12 | 100 |
| 2021-12-07 | 32.56 | $32.95 | 100 |
| 2021-12-06 | 32.53 | $32.40 | 1411 |
| 2021-12-03 | 32.60 | $32.14 | 100 |
| 2021-12-02 | 32.75 | $32.71 | 143 |
| 2021-12-01 | 32.80 | $32.32 | 100 |
| 2021-11-30 | 32.95 | $32.21 | 702 |
| 2021-11-29 | 33.14 | $32.28 | 100 |
| 2021-11-26 | 33.35 | $32.18 | 100 |
| 2021-11-24 | 33.62 | $33.21 | 1000 |
| 2021-11-23 | 33.71 | $33.25 | — |
| 2021-11-22 | 33.81 | $33.39 | 127 |
| 2021-11-19 | 33.89 | $33.62 | 2231 |
| 2021-11-18 | 33.94 | $33.68 | 100 |
| 2021-11-17 | 33.99 | $34.03 | 543 |
| 2021-11-16 | 33.97 | $34.22 | 3315 |
| 2021-11-15 | 33.90 | $34.14 | 500 |
| 2021-11-12 | 33.84 | $34.24 | 100 |
| 2021-11-11 | 33.75 | $34.13 | 130 |
| 2021-11-10 | 33.66 | $33.58 | 106 |
| 2021-11-09 | 33.68 | $33.68 | — |
| 2021-11-08 | 33.68 | $33.78 | 300 |
| 2021-11-05 | 33.66 | $33.41 | 100 |
| 2021-11-04 | 33.72 | $33.47 | 9231 |
| 2021-11-03 | 33.77 | $33.44 | 400 |
| 2021-11-02 | 33.83 | $33.39 | 8400 |
| 2021-11-01 | 33.92 | $33.79 | 100 |
| 2021-10-29 | 33.93 | $33.43 | 100 |
| 2021-10-28 | 34.02 | $33.94 | 100 |
| 2021-10-27 | 34.02 | $33.93 | — |
| 2021-10-26 | 34.02 | $34.14 | 809 |
| 2021-10-25 | 33.97 | $34.32 | 100 |
| 2021-10-22 | 33.87 | $34.15 | 100 |
| 2021-10-21 | 33.80 | $34.24 | 100 |
| 2021-10-20 | 33.69 | $34.42 | 100 |
| 2021-10-19 | 33.53 | $34.41 | 3300 |
| 2021-10-18 | 33.35 | $33.97 | 100 |
| 2021-10-15 | 33.23 | $34.00 | 100 |
| 2021-10-14 | 33.08 | $33.57 | 218 |
| 2021-10-13 | 33.00 | $33.48 | 100 |
| 2021-10-12 | 32.93 | $32.99 | 100 |
| 2021-10-11 | 32.96 | $33.20 | 100 |
| 2021-10-08 | 32.94 | $33.31 | 100 |
| 2021-10-07 | 32.91 | $33.26 | 100 |
| 2021-10-06 | 32.87 | $32.52 | 618 |
| 2021-10-05 | 33.00 | $32.66 | 124 |
| 2021-10-04 | 33.11 | $32.46 | 337 |
| 2021-10-01 | 33.29 | $33.03 | 3100 |
| 2021-09-30 | 33.37 | $33.08 | 2002 |
| 2021-09-29 | 33.46 | $32.84 | 400 |
| 2021-09-28 | 33.62 | $33.07 | 600 |
| 2021-09-27 | 33.75 | $33.64 | 306 |
| 2021-09-24 | 33.79 | $33.39 | 615 |
| 2021-09-23 | 33.89 | $33.77 | 400 |
| 2021-09-22 | 33.92 | $33.56 | 100 |
| 2021-09-21 | 34.00 | $33.11 | 100 |
| 2021-09-20 | 34.19 | $32.79 | 608 |
| 2021-09-17 | 34.48 | $33.86 | 1206 |
| 2021-09-16 | 34.59 | $33.97 | 600 |
| 2021-09-15 | 34.69 | $34.28 | 700 |
| 2021-09-14 | 34.74 | $34.33 | 728 |
| 2021-09-13 | 34.78 | $34.76 | 2531 |
| 2021-09-10 | 34.74 | $34.64 | 600 |
| 2021-09-09 | 34.71 | $34.66 | 600 |
| 2021-09-08 | 34.68 | $34.77 | 335 |
| 2021-09-07 | 34.61 | $35.32 | 600 |
| 2021-09-03 | 34.42 | $35.06 | 549 |
| 2021-09-02 | 34.24 | $34.86 | 100 |
| 2021-09-01 | 34.08 | $35.10 | 305 |
| 2021-08-31 | 33.84 | $34.65 | 100 |
| 2021-08-30 | 33.65 | $34.08 | 206 |
| 2021-08-27 | 33.56 | $34.05 | 2.8M |
| 2021-08-26 | 33.46 | $33.66 | 2.8M |
| 2021-08-25 | 33.42 | $34.00 | 2.8M |
| 2021-08-24 | 33.30 | $34.03 | 2.8M |
| 2021-08-23 | 33.17 | $33.17 | 2.9M |
| 2021-08-20 | 33.19 | $32.67 | 1400 |
| 2021-08-19 | 33.32 | $32.56 | 134 |
| 2021-08-18 | 33.50 | $33.31 | 114 |
| 2021-08-17 | 33.54 | $33.28 | 99100 |
| 2021-08-16 | 33.60 | $33.47 | 4600 |
| 2021-08-13 | 33.64 | $33.66 | 78649 |
| 2021-08-12 | 33.63 | $33.88 | 800 |
| 2021-08-11 | 33.58 | $34.00 | 3310 |
| 2021-08-10 | 33.50 | $33.75 | 343 |
| 2021-08-09 | 33.46 | $33.68 | 1041 |
| 2021-08-06 | 33.42 | $33.60 | 200 |
| 2021-08-05 | 33.40 | $33.83 | 400 |
| 2021-08-04 | 33.32 | $33.71 | 1425 |
| 2021-08-03 | 33.26 | $33.64 | 537 |
| 2021-08-02 | 33.21 | $33.47 | 1300 |
| 2021-07-30 | 33.19 | $33.32 | 108609 |
| 2021-07-29 | 33.19 | $33.53 | 217200 |
| 2021-07-28 | 33.15 | $33.31 | 109138 |
| 2021-07-27 | 33.16 | $32.91 | 105 |
| 2021-07-26 | 33.25 | $33.19 | 200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
42.10
2026-07-22
Close Price
$42.63
Vol: 1358
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.91
Average
30.93
Maximum
45.63
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 42.10 | $42.63 | 1358 |
| 2026-07-21 | 42.08 | $42.80 | 1737 |
| 2026-07-20 | 42.03 | $41.73 | 932 |
| 2026-07-17 | 42.31 | $41.62 | 1800 |
| 2026-07-16 | 42.70 | $42.24 | 1900 |
| 2026-07-15 | 42.98 | $42.98 | 13832 |
| 2026-07-14 | 43.11 | $43.06 | 4430 |
| 2026-07-13 | 43.24 | $42.56 | 3100 |
| 2026-07-10 | 43.56 | $43.98 | 5700 |
| 2026-07-09 | 43.51 | $43.88 | 2321 |
| 2026-07-08 | 43.48 | $43.47 | 808 |
| 2026-07-07 | 43.58 | $43.03 | 800 |
| 2026-07-06 | 43.85 | $44.22 | 6500 |
| 2026-07-02 | 43.80 | $42.96 | 1500 |
| 2026-07-01 | 44.15 | $43.68 | 2100 |
| 2026-06-30 | 44.34 | $44.70 | 1625 |
| 2026-06-29 | 44.25 | $44.06 | 1316 |
| 2026-06-26 | 44.35 | $43.81 | 3800 |
| 2026-06-25 | 44.54 | $44.40 | 52645 |
| 2026-06-24 | 44.59 | $43.69 | 1238 |
| 2026-06-23 | 44.86 | $43.69 | 6100 |
| 2026-06-22 | 45.20 | $46.00 | 1100 |
| 2026-06-18 | 44.86 | $45.81 | 1614 |
| 2026-06-17 | 44.51 | $44.68 | 3032 |
| 2026-06-16 | 44.44 | $44.83 | 1304 |
| 2026-06-15 | 44.29 | $45.57 | 900 |
| 2026-06-12 | 43.88 | $44.23 | 933 |
| 2026-06-11 | 43.80 | $44.13 | 300 |
| 2026-06-10 | 43.73 | $42.45 | 1646 |
| 2026-06-09 | 44.18 | $43.08 | 2100 |
| 2026-06-08 | 44.52 | $43.09 | 1400 |
| 2026-06-05 | 44.93 | $42.41 | 2812 |
| 2026-06-04 | 45.63 | $45.17 | 1300 |
| 2026-06-03 | 45.60 | $45.57 | 1602 |
| 2026-06-02 | 45.41 | $46.19 | 1700 |
| 2026-06-01 | 44.97 | $45.70 | 400 |
| 2026-05-29 | 44.58 | $44.82 | 2626 |
| 2026-05-28 | 44.37 | $44.78 | 400 |
| 2026-05-27 | 44.11 | $44.56 | 735 |
| 2026-05-26 | 43.85 | $44.66 | 1400 |
| 2026-05-22 | 43.50 | $43.15 | 1148 |
| 2026-05-21 | 43.54 | $43.24 | 2529 |
| 2026-05-20 | 43.54 | $42.97 | 802 |
| 2026-05-19 | 43.63 | $42.16 | 1901 |
| 2026-05-18 | 43.97 | $42.51 | 1447 |
| 2026-05-15 | 44.27 | $42.68 | 800 |
| 2026-05-14 | 44.56 | $44.15 | 202 |
| 2026-05-13 | 44.43 | $44.18 | 2500 |
| 2026-05-12 | 44.24 | $43.25 | 1943 |
| 2026-05-11 | 44.28 | $44.51 | 7300 |
| 2026-05-08 | 43.90 | $44.35 | 1144 |
| 2026-05-07 | 43.48 | $43.60 | 1200 |
| 2026-05-06 | 43.17 | $44.10 | 4800 |
| 2026-05-05 | 42.63 | $42.79 | 700 |
| 2026-05-04 | 42.36 | $41.93 | 1500 |
| 2026-05-01 | 42.30 | $42.07 | 2100 |
| 2026-04-30 | 42.15 | $42.03 | 1600 |
| 2026-04-29 | 41.98 | $41.12 | 2500 |
| 2026-04-28 | 42.03 | $41.25 | 307 |
| 2026-04-27 | 42.04 | $41.73 | 617 |
| 2026-04-24 | 41.89 | $41.73 | 6944 |
| 2026-04-23 | 41.68 | $40.89 | 900 |
| 2026-04-22 | 41.67 | $41.63 | 600 |
| 2026-04-21 | 41.41 | $40.99 | 4134 |
| 2026-04-20 | 41.27 | $41.58 | 738 |
| 2026-04-17 | 40.91 | $41.81 | 3600 |
| 2026-04-16 | 40.37 | $41.05 | 6000 |
| 2026-04-15 | 39.95 | $40.83 | 2438 |
| 2026-04-14 | 39.49 | $40.80 | 1905 |
| 2026-04-13 | 38.93 | $40.07 | 6937 |
| 2026-04-10 | 38.48 | $39.80 | 8700 |
| 2026-04-09 | 38.01 | $39.59 | 2933 |
| 2026-04-08 | 37.51 | $39.64 | 1500 |
| 2026-04-07 | 36.90 | $37.66 | 1435 |
| 2026-04-06 | 36.78 | $37.57 | 1500 |
| 2026-04-02 | 36.67 | $37.28 | 1907 |
| 2026-04-01 | 36.65 | $37.71 | 1049 |
| 2026-03-31 | 36.50 | $37.39 | 5714 |
| 2026-03-30 | 36.44 | $36.19 | 4844 |
| 2026-03-27 | 36.76 | $36.56 | 2601 |
| 2026-03-26 | 37.05 | $36.69 | 2401 |
| 2026-03-25 | 37.37 | $37.97 | 6400 |
| 2026-03-24 | 37.38 | $37.37 | 1100 |
| 2026-03-23 | 37.58 | $38.00 | 900 |
| 2026-03-20 | 37.65 | $36.90 | 17100 |
| 2026-03-19 | 38.10 | $38.29 | 252200 |
| 2026-03-18 | 38.21 | $38.29 | 800 |
| 2026-03-17 | 38.37 | $39.14 | 1639 |
| 2026-03-16 | 38.29 | $38.96 | 1000 |
| 2026-03-13 | 38.27 | $37.93 | 2006 |
| 2026-03-12 | 38.59 | $38.05 | 1223 |
| 2026-03-11 | 38.94 | $39.23 | 1302 |
| 2026-03-10 | 39.01 | $39.21 | 2941 |
| 2026-03-09 | 39.11 | $38.88 | 1913 |
| 2026-03-06 | 39.34 | $38.13 | 2900 |
| 2026-03-05 | 39.87 | $38.29 | 8000 |
| 2026-03-04 | 40.47 | $39.24 | 9528 |
| 2026-03-03 | 40.90 | $38.78 | 4308 |
| 2026-03-02 | 41.56 | $40.81 | 5701 |
| 2026-02-27 | 41.72 | $41.45 | 3400 |
| 2026-02-26 | 41.70 | $41.62 | 10000 |
| 2026-02-25 | 41.62 | $42.01 | 2400 |
| 2026-02-24 | 41.38 | $41.59 | 9700 |
| 2026-02-23 | 41.21 | $41.03 | 2945 |
| 2026-02-20 | 41.18 | $41.46 | 3200 |
| 2026-02-19 | 40.99 | $40.78 | 6713 |
| 2026-02-18 | 40.96 | $40.87 | 4700 |
| 2026-02-17 | 40.89 | $40.70 | 2805 |
| 2026-02-13 | 40.86 | $40.77 | 1512 |
| 2026-02-12 | 40.78 | $40.70 | 6100 |
| 2026-02-11 | 40.70 | $41.09 | 1200 |
| 2026-02-10 | 40.46 | $40.58 | 1300 |
| 2026-02-09 | 40.33 | $40.55 | 1000 |
| 2026-02-06 | 40.17 | $40.19 | 3000 |
| 2026-02-05 | 40.08 | $39.17 | 4837 |
| 2026-02-04 | 40.29 | $39.34 | 4915 |
| 2026-02-03 | 40.48 | $39.92 | 3900 |
| 2026-02-02 | 40.51 | $39.94 | 4104 |
| 2026-01-30 | 40.53 | $39.76 | 10405 |
| 2026-01-29 | 40.60 | $40.49 | 10510 |
| 2026-01-28 | 40.43 | $40.72 | 2618 |
| 2026-01-27 | 40.15 | $40.55 | 7348 |
| 2026-01-26 | 39.84 | $39.85 | 11727 |
| 2026-01-23 | 39.67 | $39.79 | 59600 |
| 2026-01-22 | 39.46 | $39.54 | 3500 |
| 2026-01-21 | 39.29 | $39.16 | 3200 |
| 2026-01-20 | 39.18 | $38.52 | 4622 |
| 2026-01-16 | 39.24 | $38.97 | 6743 |
| 2026-01-15 | 39.16 | $39.15 | 3007 |
| 2026-01-14 | 38.99 | $38.90 | 50639 |
| 2026-01-13 | 38.85 | $38.79 | 2200 |
| 2026-01-12 | 38.71 | $39.11 | 2110 |
| 2026-01-09 | 38.42 | $38.51 | 1144 |
| 2026-01-08 | 38.25 | $38.35 | 2526 |
| 2026-01-07 | 38.08 | $38.41 | 1800 |
| 2026-01-06 | 37.85 | $38.67 | 5300 |
| 2026-01-05 | 37.47 | $38.31 | 2634 |
| 2026-01-02 | 37.12 | $37.85 | 2700 |
| 2025-12-31 | 36.84 | $36.98 | 2019 |
| 2025-12-30 | 36.77 | $37.08 | 4863 |
| 2025-12-29 | 36.66 | $36.89 | 4916 |
| 2025-12-26 | 36.57 | $37.04 | 1815 |
| 2025-12-24 | 36.43 | $36.76 | 818 |
| 2025-12-23 | 36.34 | $36.64 | 2832 |
| 2025-12-22 | 36.26 | $36.51 | 1500 |
| 2025-12-19 | 36.22 | $36.34 | 2149 |
| 2025-12-18 | 36.23 | $36.28 | 2164 |
| 2025-12-17 | 36.25 | $35.83 | 2200 |
| 2025-12-16 | 36.43 | $36.12 | 400 |
| 2025-12-15 | 36.56 | $36.37 | 4000 |
| 2025-12-12 | 36.64 | $36.45 | 1149 |
| 2025-12-11 | 36.71 | $36.93 | 532 |
| 2025-12-10 | 36.64 | $37.09 | 825 |
| 2025-12-09 | 36.51 | $36.77 | 7100 |
| 2025-12-08 | 36.45 | $36.74 | 900 |
| 2025-12-05 | 36.39 | $36.83 | 9200 |
| 2025-12-04 | 36.30 | $36.60 | 2100 |
| 2025-12-03 | 36.26 | $36.54 | 3538 |
| 2025-12-02 | 36.23 | $36.61 | 2043 |
| 2025-12-01 | 36.18 | $36.55 | 1547 |
| 2025-11-28 | 36.14 | $36.60 | 1701 |
| 2025-11-26 | 36.09 | $36.53 | 4000 |
| 2025-11-25 | 36.05 | $36.28 | 12835 |
| 2025-11-24 | 36.08 | $36.13 | 3400 |
| 2025-11-21 | 36.18 | $35.72 | 3400 |
| 2025-11-20 | 36.44 | $35.72 | 1608 |
| 2025-11-19 | 36.75 | $36.27 | 613 |
| 2025-11-18 | 36.97 | $36.42 | 1500 |
| 2025-11-17 | 37.18 | $36.89 | 1300 |
| 2025-11-14 | 37.29 | $37.01 | 15100 |
| 2025-11-13 | 37.39 | $37.15 | 6429 |
| 2025-11-12 | 37.46 | $37.48 | 1500 |
| 2025-11-11 | 37.44 | $37.56 | 1502 |
| 2025-11-10 | 37.39 | $37.52 | 5500 |
| 2025-11-07 | 37.33 | $36.88 | 1200 |
| 2025-11-06 | 37.47 | $37.04 | 2400 |
| 2025-11-05 | 37.57 | $37.35 | 1000 |
| 2025-11-04 | 37.60 | $37.01 | 3600 |
| 2025-11-03 | 37.74 | $37.63 | 2400 |
| 2025-10-31 | 37.70 | $37.52 | 2700 |
| 2025-10-30 | 37.68 | $37.57 | 3128 |
| 2025-10-29 | 37.64 | $37.94 | 1323 |
| 2025-10-28 | 37.46 | $37.75 | 600 |
| 2025-10-27 | 37.29 | $37.77 | 4537 |
| 2025-10-24 | 37.08 | $37.36 | 1400 |
| 2025-10-23 | 36.95 | $37.06 | 4402 |
| 2025-10-22 | 36.87 | $36.71 | 4402 |
| 2025-10-21 | 36.89 | $36.98 | 3411 |
| 2025-10-20 | 36.81 | $37.19 | 2932 |
| 2025-10-17 | 36.65 | $36.80 | 1048 |
| 2025-10-16 | 36.58 | $36.78 | 215700 |
| 2025-10-15 | 36.49 | $36.51 | 2100 |
| 2025-10-14 | 36.46 | $36.08 | 4539 |
| 2025-10-13 | 36.56 | $36.25 | 1600 |
| 2025-10-10 | 36.63 | $35.17 | 1649 |
| 2025-10-09 | 37.04 | $36.65 | 3609 |
| 2025-10-08 | 37.06 | $37.01 | 600 |
| 2025-10-07 | 36.97 | $36.77 | 2400 |
| 2025-10-06 | 36.92 | $37.00 | 700 |
| 2025-10-03 | 36.78 | $36.85 | 5941 |
| 2025-10-02 | 36.65 | $36.74 | 800 |
| 2025-10-01 | 36.51 | $36.55 | 6000 |
| 2025-09-30 | 36.39 | $36.29 | 11200 |
| 2025-09-29 | 36.32 | $36.12 | 1030 |
| 2025-09-26 | 36.28 | $35.73 | 1846 |
| 2025-09-25 | 36.35 | $35.91 | 445 |
| 2025-09-24 | 36.35 | $36.04 | 700 |
| 2025-09-23 | 36.31 | $36.08 | 840 |
| 2025-09-22 | 36.24 | $36.12 | 1007 |
| 2025-09-19 | 36.12 | $35.97 | 836 |
| 2025-09-18 | 36.02 | $36.09 | 3700 |
| 2025-09-17 | 35.84 | $36.24 | 3909 |
| 2025-09-16 | 35.57 | $36.04 | 405 |
| 2025-09-15 | 35.28 | $35.69 | 2834 |
| 2025-09-12 | 35.04 | $35.43 | 1800 |
| 2025-09-11 | 34.82 | $35.50 | 1000 |
| 2025-09-10 | 34.52 | $34.95 | 3300 |
| 2025-09-09 | 34.33 | $34.72 | 400 |
| 2025-09-08 | 34.16 | $34.48 | 2500 |
| 2025-09-05 | 34.02 | $34.15 | 710 |
| 2025-09-04 | 33.96 | $33.72 | 928 |
| 2025-09-03 | 34.02 | $33.89 | 800 |
| 2025-09-02 | 34.03 | $33.81 | 2136 |
| 2025-08-29 | 34.07 | $33.89 | 800 |
| 2025-08-28 | 34.09 | $34.00 | 16536 |
| 2025-08-27 | 34.08 | $33.82 | 25200 |
| 2025-08-26 | 34.11 | $34.14 | 500 |
| 2025-08-25 | 34.04 | $34.18 | 400 |
| 2025-08-22 | 33.94 | $34.25 | 1200 |
| 2025-08-21 | 33.80 | $33.61 | 1100 |
| 2025-08-20 | 33.82 | $33.67 | 833 |
| 2025-08-19 | 33.82 | $33.70 | 841 |
| 2025-08-18 | 33.80 | $33.98 | 1237 |
| 2025-08-15 | 33.69 | $33.80 | 700 |
| 2025-08-14 | 33.61 | $33.66 | 2100 |
| 2025-08-13 | 33.55 | $34.10 | 1200 |
| 2025-08-12 | 33.34 | $33.65 | 507 |
| 2025-08-11 | 33.21 | $33.25 | 1500 |
| 2025-08-08 | 33.19 | $33.35 | 12218 |
| 2025-08-07 | 33.12 | $33.38 | 1904 |
| 2025-08-06 | 33.03 | $33.15 | 445 |
| 2025-08-05 | 32.99 | $33.05 | 322 |
| 2025-08-04 | 32.98 | $32.86 | 1100 |
| 2025-08-01 | 33.01 | $32.47 | 2804 |
| 2025-07-31 | 33.18 | $32.76 | 2012 |
| 2025-07-30 | 33.29 | $32.85 | 1616 |
| 2025-07-29 | 33.39 | $33.19 | 3700 |
| 2025-07-28 | 33.40 | $33.14 | 1841 |
| 2025-07-25 | 33.42 | $33.36 | 1400 |
| 2025-07-24 | 33.37 | $33.42 | 900 |
| 2025-07-23 | 33.28 | $33.57 | 905 |
| 2025-07-22 | 33.12 | $33.20 | 300 |
| 2025-07-21 | 33.04 | $33.25 | 4023 |
| 2025-07-18 | 32.92 | $33.07 | 4100 |
| 2025-07-17 | 32.83 | $33.11 | 522 |
| 2025-07-16 | 32.70 | $32.91 | 1000 |
| 2025-07-15 | 32.60 | $32.80 | 3000 |
| 2025-07-14 | 32.51 | $32.46 | 445 |
| 2025-07-11 | 32.50 | $32.40 | 323 |
| 2025-07-10 | 32.51 | $32.47 | 639 |
| 2025-07-09 | 32.49 | $32.37 | 600 |
| 2025-07-08 | 32.50 | $32.44 | 801 |
| 2025-07-07 | 32.48 | $32.25 | 2305 |
| 2025-07-03 | 32.52 | $32.65 | 626 |
| 2025-07-02 | 32.43 | $32.48 | 1306 |
| 2025-07-01 | 32.37 | $32.43 | 2100 |
| 2025-06-30 | 32.31 | $32.38 | 1430 |
| 2025-06-27 | 32.25 | $32.31 | 3500 |
| 2025-06-26 | 32.19 | $32.40 | 4837 |
| 2025-06-25 | 32.09 | $32.29 | 524 |
| 2025-06-24 | 32.00 | $32.25 | 2200 |
| 2025-06-23 | 31.90 | $31.41 | 1600 |
| 2025-06-20 | 32.04 | $31.14 | 5503 |
| 2025-06-18 | 32.28 | $31.91 | 2000 |
| 2025-06-17 | 32.34 | $31.92 | 5020 |
| 2025-06-16 | 32.39 | $32.32 | 3800 |
| 2025-06-13 | 32.32 | $31.94 | 1400 |
| 2025-06-12 | 32.35 | $32.46 | 1800 |
| 2025-06-11 | 32.21 | $32.46 | 2400 |
| 2025-06-10 | 32.03 | $32.27 | 2622 |
| 2025-06-09 | 31.86 | $32.12 | 900 |
| 2025-06-06 | 31.70 | $31.82 | 343 |
| 2025-06-05 | 31.59 | $31.71 | 1500 |
| 2025-06-04 | 31.49 | $31.54 | 229 |
| 2025-06-03 | 31.41 | $31.10 | 446 |
| 2025-06-02 | 31.45 | $31.09 | 5144 |
| 2025-05-30 | 31.49 | $30.90 | 500 |
| 2025-05-29 | 31.60 | $31.26 | 1400 |
| 2025-05-28 | 31.60 | $31.03 | 2319 |
| 2025-05-27 | 31.67 | $31.23 | 2016 |
| 2025-05-23 | 31.69 | $31.30 | 1148 |
| 2025-05-22 | 31.67 | $31.22 | 1700 |
| 2025-05-21 | 31.67 | $31.30 | 9600 |
| 2025-05-20 | 31.62 | $31.26 | 2427 |
| 2025-05-19 | 31.57 | $31.35 | 1031 |
| 2025-05-16 | 31.47 | $31.25 | 1400 |
| 2025-05-15 | 31.36 | $31.23 | 2200 |
| 2025-05-14 | 31.22 | $31.31 | 151900 |
| 2025-05-13 | 31.01 | $31.16 | 1900 |
| 2025-05-12 | 30.79 | $31.09 | 900 |
| 2025-05-09 | 30.54 | $30.38 | 800 |
| 2025-05-08 | 30.45 | $30.23 | 3400 |
| 2025-05-07 | 30.37 | $30.22 | 1700 |
| 2025-05-06 | 30.28 | $30.62 | 5900 |
| 2025-05-05 | 30.02 | $30.73 | 900 |
| 2025-05-02 | 29.67 | $30.47 | 626 |
| 2025-05-01 | 29.32 | $29.62 | 1731 |
| 2025-04-30 | 29.16 | $29.62 | 3800 |
| 2025-04-29 | 28.96 | $29.42 | 2800 |
| 2025-04-28 | 28.78 | $29.34 | 2000 |
| 2025-04-25 | 28.58 | $29.26 | 3900 |
| 2025-04-24 | 28.37 | $29.30 | 700 |
| 2025-04-23 | 28.11 | $28.96 | 12140 |
| 2025-04-22 | 27.90 | $28.74 | 25920 |
| 2025-04-21 | 27.71 | $28.28 | 609 |
| 2025-04-17 | 27.65 | $28.28 | 5649 |
| 2025-04-16 | 27.58 | $28.10 | 2000 |
| 2025-04-15 | 27.56 | $28.47 | 1600 |
| 2025-04-14 | 27.43 | $28.44 | 19200 |
| 2025-04-11 | 27.30 | $28.04 | 14510 |
| 2025-04-10 | 27.28 | $27.25 | 14300 |
| 2025-04-09 | 27.52 | $28.17 | 42800 |
| 2025-04-08 | 27.54 | $25.98 | 6829 |
| 2025-04-07 | 28.27 | $26.52 | 4048 |
| 2025-04-04 | 29.01 | $27.53 | 6234 |
| 2025-04-03 | 29.59 | $29.11 | 700 |
| 2025-04-02 | 29.80 | $29.70 | 4300 |
| 2025-04-01 | 29.87 | $29.64 | 4300 |
| 2025-03-31 | 29.98 | $29.52 | 600 |
| 2025-03-28 | 30.15 | $29.60 | 17300 |
| 2025-03-27 | 30.33 | $30.19 | 2845 |
| 2025-03-26 | 30.36 | $30.05 | 1700 |
| 2025-03-25 | 30.45 | $30.23 | 6500 |
| 2025-03-24 | 30.49 | $30.31 | 2100 |
| 2025-03-21 | 30.52 | $30.20 | 1613 |
| 2025-03-20 | 30.58 | $30.41 | 3036 |
| 2025-03-19 | 30.58 | $30.80 | 3300 |
| 2025-03-18 | 30.46 | $30.72 | 1905 |
| 2025-03-17 | 30.34 | $30.91 | 13243 |
| 2025-03-14 | 30.12 | $30.36 | 7531 |
| 2025-03-13 | 30.03 | $29.82 | 6003 |
| 2025-03-12 | 30.09 | $29.96 | 4123 |
| 2025-03-11 | 30.11 | $29.86 | 700 |
| 2025-03-10 | 30.17 | $29.60 | 11611 |
| 2025-03-07 | 30.32 | $30.37 | 40000 |
| 2025-03-06 | 30.26 | $30.32 | 5104 |
| 2025-03-05 | 30.20 | $30.46 | 9334 |
| 2025-03-04 | 30.07 | $29.51 | 1200 |
| 2025-03-03 | 30.22 | $29.26 | 817 |
| 2025-02-28 | 30.47 | $29.52 | 12542 |
| 2025-02-27 | 30.69 | $30.06 | 1800 |
| 2025-02-26 | 30.78 | $30.58 | 940 |
| 2025-02-25 | 30.72 | $30.21 | 924 |
| 2025-02-24 | 30.75 | $30.22 | 1100 |
| 2025-02-21 | 30.77 | $30.76 | 2100 |
| 2025-02-20 | 30.62 | $30.74 | 1840 |
| 2025-02-19 | 30.43 | $30.46 | 1328 |
| 2025-02-18 | 30.28 | $30.48 | 5320 |
| 2025-02-14 | 30.09 | $30.32 | 929 |
| 2025-02-13 | 29.89 | $30.06 | 5000 |
| 2025-02-12 | 29.73 | $29.86 | 5343 |
| 2025-02-11 | 29.58 | $29.68 | 1726 |
| 2025-02-10 | 29.46 | $29.81 | 16800 |
| 2025-02-07 | 29.27 | $29.34 | 7000 |
| 2025-02-06 | 29.19 | $29.38 | 106600 |
| 2025-02-05 | 29.06 | $29.24 | 9600 |
| 2025-02-04 | 28.96 | $29.26 | 2838 |
| 2025-02-03 | 28.82 | $28.77 | 5414 |
| 2025-01-31 | 28.81 | $28.93 | 4500 |
| 2025-01-30 | 28.75 | $29.21 | 2000 |
| 2025-01-29 | 28.58 | $28.79 | 1106 |
| 2025-01-28 | 28.52 | $28.76 | 3401 |
| 2025-01-27 | 28.45 | $28.52 | 524 |
| 2025-01-24 | 28.45 | $29.11 | 2500 |
| 2025-01-23 | 28.27 | $28.89 | 8400 |
| 2025-01-22 | 28.12 | $28.78 | 1810 |
| 2025-01-21 | 27.98 | $28.77 | 3200 |
| 2025-01-17 | 27.82 | $28.47 | 1500 |
| 2025-01-16 | 27.73 | $28.29 | 3127 |
| 2025-01-15 | 27.69 | $28.28 | 2518 |
| 2025-01-14 | 27.66 | $27.97 | 80218 |
| 2025-01-13 | 27.74 | $27.69 | 1144 |
| 2025-01-10 | 27.93 | $27.83 | 8222 |
| 2025-01-08 | 28.14 | $28.35 | 1109 |
| 2025-01-07 | 28.23 | $28.52 | 3700 |
| 2025-01-06 | 28.31 | $28.72 | 3009 |
| 2025-01-03 | 28.36 | $28.60 | 3100 |
| 2025-01-02 | 28.47 | $28.40 | 6300 |
| 2024-12-31 | 28.68 | $28.52 | 6534 |
| 2024-12-30 | 28.91 | $28.68 | 7800 |
| 2024-12-27 | 29.16 | $28.88 | 3827 |
| 2024-12-26 | 29.40 | $29.03 | 10109 |
| 2024-12-24 | 29.67 | $29.05 | 1503 |
| 2024-12-23 | 29.99 | $28.99 | 10216 |
| 2024-12-20 | 30.41 | $28.91 | 5619 |
| 2024-12-19 | 30.95 | $30.66 | 1600 |
| 2024-12-18 | 31.06 | $30.49 | 1142 |
| 2024-12-17 | 31.25 | $31.09 | 20944 |
| 2024-12-16 | 31.28 | $31.20 | 4323 |
| 2024-12-13 | 31.30 | $31.34 | 20500 |
| 2024-12-12 | 31.26 | $31.26 | 43800 |
| 2024-12-11 | 31.25 | $31.45 | 14444 |
| 2024-12-10 | 31.17 | $31.22 | 153330 |
| 2024-12-09 | 31.15 | $31.94 | 5700 |
| 2024-12-06 | 30.90 | $31.29 | 1700 |
| 2024-12-05 | 30.80 | $31.25 | 2200 |
| 2024-12-04 | 30.70 | $31.09 | 27300 |
| 2024-12-03 | 30.63 | $31.00 | 2300 |
| 2024-12-02 | 30.58 | $30.96 | 3700 |
| 2024-11-29 | 30.53 | $30.82 | 100 |
| 2024-11-27 | 30.52 | $30.77 | 5317 |
| 2024-11-26 | 30.54 | $30.69 | 1109 |
| 2024-11-25 | 30.59 | $30.85 | 900 |
| 2024-11-22 | 30.60 | $30.79 | 900 |
| 2024-11-21 | 30.65 | $30.87 | 1043 |
| 2024-11-20 | 30.69 | $30.96 | 1110 |
| 2024-11-19 | 30.72 | $31.04 | 2000 |
| 2024-11-18 | 30.74 | $30.87 | 12603 |
| 2024-11-15 | 30.82 | $30.57 | 4900 |
| 2024-11-14 | 31.02 | $30.56 | 5900 |
| 2024-11-13 | 31.28 | $30.74 | 123435 |
| 2024-11-12 | 31.54 | $30.96 | 1.5M |
| 2024-11-11 | 31.80 | $31.77 | 8600 |
| 2024-11-08 | 31.85 | $31.80 | 2900 |
| 2024-11-07 | 31.92 | $32.67 | 2736 |
| 2024-11-06 | 31.72 | $31.88 | 1736 |
| 2024-11-05 | 31.73 | $32.21 | 2100 |
| 2024-11-04 | 31.64 | $31.76 | 3000 |
| 2024-11-01 | 31.68 | $31.55 | 3009 |
| 2024-10-31 | 31.79 | $31.49 | 2826 |
| 2024-10-30 | 31.95 | $31.70 | 2500 |
| 2024-10-29 | 32.09 | $32.01 | 2002 |
| 2024-10-28 | 32.16 | $32.06 | 3600 |
| 2024-10-25 | 32.22 | $31.97 | 4535 |
| 2024-10-24 | 32.33 | $31.94 | 12800 |
| 2024-10-23 | 32.47 | $32.11 | 2201 |
| 2024-10-22 | 32.59 | $32.34 | 600 |
| 2024-10-21 | 32.66 | $32.30 | 343 |
| 2024-10-18 | 32.75 | $32.56 | 4845 |
| 2024-10-17 | 32.77 | $32.09 | 4404 |
| 2024-10-16 | 32.94 | $32.28 | 2914 |
| 2024-10-15 | 33.08 | $31.96 | 2208 |
| 2024-10-14 | 33.34 | $32.71 | 3443 |
| 2024-10-11 | 33.41 | $32.79 | 8226 |
| 2024-10-10 | 33.46 | $32.59 | 1131 |
| 2024-10-09 | 33.57 | $32.66 | 4137 |
| 2024-10-08 | 33.67 | $32.78 | 72100 |
| 2024-10-07 | 33.74 | $33.92 | 1200 |
| 2024-10-04 | 33.44 | $33.52 | 300 |
| 2024-10-03 | 33.19 | $33.08 | 600 |
| 2024-10-02 | 33.01 | $33.47 | 217 |
| 2024-10-01 | 32.64 | $32.75 | 3320 |
| 2024-09-30 | 32.41 | $32.49 | 1400 |
| 2024-09-27 | 32.20 | $32.85 | 6220 |
| 2024-09-26 | 31.82 | $32.86 | 9500 |
| 2024-09-25 | 31.34 | $31.63 | 1848 |
| 2024-09-24 | 31.14 | $32.12 | 32343 |
| 2024-09-23 | 30.73 | $31.07 | 2700 |
| 2024-09-20 | 30.56 | $30.89 | 32327 |
| 2024-09-19 | 30.41 | $30.99 | 3600 |
| 2024-09-18 | 30.19 | $30.38 | 3046 |
| 2024-09-17 | 30.11 | $30.37 | 1527 |
| 2024-09-16 | 30.02 | $30.36 | 27500 |
| 2024-09-13 | 29.91 | $30.27 | 3435 |
| 2024-09-12 | 29.80 | $30.12 | 33319 |
| 2024-09-11 | 29.72 | $29.85 | 4200 |
| 2024-09-10 | 29.71 | $29.59 | 1600 |
| 2024-09-09 | 29.79 | $29.67 | 5900 |
| 2024-09-06 | 29.85 | $29.43 | 56123 |
| 2024-09-05 | 30.01 | $29.76 | 4700 |
| 2024-09-04 | 30.09 | $29.61 | 31400 |
| 2024-09-03 | 30.25 | $29.72 | 3243 |
| 2024-08-30 | 30.40 | $30.31 | 4030 |
| 2024-08-29 | 30.39 | $30.19 | 4600 |
| 2024-08-28 | 30.42 | $30.06 | 31441 |
| 2024-08-27 | 30.49 | $30.41 | 3010 |
| 2024-08-26 | 30.47 | $30.38 | 7620 |
| 2024-08-23 | 30.44 | $30.69 | 9100 |
| 2024-08-22 | 30.31 | $30.24 | 5400 |
| 2024-08-21 | 30.29 | $30.48 | 1817 |
| 2024-08-20 | 30.19 | $30.34 | 633 |
| 2024-08-19 | 30.10 | $30.80 | 6213 |
| 2024-08-16 | 29.85 | $30.51 | 2000 |
| 2024-08-15 | 29.63 | $30.20 | 2506 |
| 2024-08-14 | 29.47 | $29.89 | 12000 |
| 2024-08-13 | 29.37 | $30.07 | 3530 |
| 2024-08-12 | 29.20 | $29.78 | 52100 |
| 2024-08-09 | 29.08 | $29.71 | 13400 |
| 2024-08-08 | 28.97 | $29.54 | 1702 |
| 2024-08-07 | 28.89 | $28.83 | 1000 |
| 2024-08-06 | 29.03 | $28.77 | 9500 |
| 2024-08-05 | 29.23 | $28.46 | 4700 |
| 2024-08-02 | 29.57 | $29.24 | 2211 |
| 2024-08-01 | 29.75 | $29.70 | 5600 |
| 2024-07-31 | 29.82 | $30.21 | 3400 |
| 2024-07-30 | 29.75 | $29.56 | 2816 |
| 2024-07-29 | 29.87 | $29.68 | 1100 |
| 2024-07-26 | 29.98 | $29.83 | 8230 |
| 2024-07-25 | 30.08 | $29.45 | 1217 |
| 2024-07-24 | 30.31 | $29.65 | 2300 |
| 2024-07-23 | 30.53 | $30.05 | 8027 |
| 2024-07-22 | 30.67 | $30.30 | 3200 |
| 2024-07-19 | 30.76 | $30.02 | 1100 |
| 2024-07-18 | 30.96 | $30.31 | 2800 |
| 2024-07-17 | 31.10 | $30.57 | 500 |
| 2024-07-16 | 31.18 | $31.11 | 2530 |
| 2024-07-15 | 31.09 | $30.96 | 17500 |
| 2024-07-12 | 31.03 | $31.31 | 2800 |
| 2024-07-11 | 30.84 | $31.17 | 1301 |
| 2024-07-10 | 30.65 | $30.99 | 14018 |
| 2024-07-09 | 30.46 | $30.78 | 2419 |
| 2024-07-08 | 30.29 | $30.48 | 6241 |
| 2024-07-05 | 30.18 | $30.42 | 45006 |
| 2024-07-03 | 30.05 | $30.40 | 1944 |
| 2024-07-02 | 29.90 | $30.04 | 8121 |
| 2024-07-01 | 29.83 | $29.91 | 2023 |
| 2024-06-28 | 29.79 | $29.82 | 4814 |
| 2024-06-27 | 29.76 | $29.68 | 35436 |
| 2024-06-26 | 29.76 | $29.69 | 4200 |
| 2024-06-25 | 29.77 | $29.71 | 3200 |
| 2024-06-24 | 29.76 | $29.83 | 15843 |
| 2024-06-21 | 29.71 | $29.85 | 98800 |
| 2024-06-20 | 29.64 | $29.85 | 39039 |
| 2024-06-18 | 29.56 | $29.91 | 700 |
| 2024-06-17 | 29.44 | $29.60 | 2.7M |
| 2024-06-14 | 29.39 | $29.49 | 2100 |
| 2024-06-13 | 29.36 | $29.49 | 2225 |
| 2024-06-12 | 29.32 | $29.58 | 7300 |
| 2024-06-11 | 29.25 | $29.25 | 42100 |
| 2024-06-10 | 29.27 | $29.37 | 200 |
| 2024-06-07 | 29.25 | $29.18 | 1336 |
| 2024-06-06 | 29.29 | $29.50 | 6501 |
| 2024-06-05 | 29.23 | $29.33 | 3400 |
| 2024-06-04 | 29.22 | $28.85 | 13410 |
| 2024-06-03 | 29.35 | $29.06 | 1500 |
| 2024-05-31 | 29.45 | $28.76 | 1500 |
| 2024-05-30 | 29.66 | $29.09 | 4500 |
| 2024-05-29 | 29.81 | $29.15 | 600 |
| 2024-05-28 | 29.97 | $29.58 | 7230 |
| 2024-05-24 | 30.02 | $29.63 | 500 |
| 2024-05-23 | 30.06 | $29.53 | 5449 |
| 2024-05-22 | 30.13 | $29.75 | 1717 |
| 2024-05-21 | 30.14 | $29.80 | 33702 |
| 2024-05-20 | 30.13 | $30.00 | 8200 |
| 2024-05-17 | 30.04 | $30.20 | 8600 |
| 2024-05-16 | 29.86 | $30.05 | 26824 |
| 2024-05-15 | 29.68 | $29.96 | 16800 |
| 2024-05-14 | 29.47 | $29.61 | 39607 |
| 2024-05-13 | 29.33 | $29.42 | 364900 |
| 2024-05-10 | 29.21 | $29.28 | 7200 |
| 2024-05-09 | 29.10 | $29.13 | 1.9M |
| 2024-05-08 | 29.01 | $29.04 | 4505 |
| 2024-05-07 | 28.92 | $29.09 | 900 |
| 2024-05-06 | 28.79 | $29.28 | 3300 |
| 2024-05-03 | 28.57 | $29.21 | 4700 |
| 2024-05-02 | 28.32 | $28.96 | 1800 |
| 2024-05-01 | 28.09 | $28.23 | 1916 |
| 2024-04-30 | 28.04 | $28.34 | 2400 |
| 2024-04-29 | 27.95 | $28.58 | 1010 |
| 2024-04-26 | 27.76 | $28.31 | 500 |
| 2024-04-25 | 27.61 | $27.98 | 1900 |
| 2024-04-24 | 27.54 | $27.95 | 3000 |
| 2024-04-23 | 27.47 | $27.85 | 3532 |
| 2024-04-22 | 27.42 | $27.59 | 23431 |
| 2024-04-19 | 27.45 | $27.19 | 2233 |
| 2024-04-18 | 27.62 | $27.44 | 1700 |
| 2024-04-17 | 27.74 | $27.29 | 43746 |
| 2024-04-16 | 27.95 | $27.29 | 2413 |
| 2024-04-15 | 28.20 | $27.64 | 5.4M |
| 2024-04-12 | 28.39 | $27.93 | 600 |
| 2024-04-11 | 28.54 | $28.56 | 2.4M |
| 2024-04-10 | 28.52 | $28.34 | 2501 |
| 2024-04-09 | 28.56 | $28.78 | 11337 |
| 2024-04-08 | 28.46 | $28.55 | 5.3M |
| 2024-04-05 | 28.42 | $28.38 | 2505 |
| 2024-04-04 | 28.42 | $28.35 | 1800 |
| 2024-04-03 | 28.42 | $28.46 | 1219 |
| 2024-04-02 | 28.39 | $28.41 | 5700 |
| 2024-04-01 | 28.37 | $28.35 | 6028 |
| 2024-03-28 | 28.36 | $28.34 | 10600 |
| 2024-03-27 | 28.35 | $28.21 | 9413 |
| 2024-03-26 | 28.37 | $28.20 | 4244 |
| 2024-03-25 | 28.40 | $28.27 | 5100 |
| 2024-03-22 | 28.42 | $28.23 | 214 |
| 2024-03-21 | 28.44 | $28.39 | 6607 |
| 2024-03-20 | 28.41 | $28.39 | 4000 |
| 2024-03-19 | 28.38 | $28.08 | 3429 |
| 2024-03-18 | 28.43 | $28.24 | 1300 |
| 2024-03-15 | 28.44 | $28.19 | 2700 |
| 2024-03-14 | 28.46 | $28.33 | 9800 |
| 2024-03-13 | 28.43 | $28.47 | 8900 |
| 2024-03-12 | 28.35 | $28.59 | 2210 |
| 2024-03-11 | 28.21 | $28.28 | 2.3M |
| 2024-03-08 | 28.14 | $28.30 | 12400 |
| 2024-03-07 | 28.03 | $28.20 | 36100 |
| 2024-03-06 | 27.93 | $27.98 | 1711 |
| 2024-03-05 | 27.88 | $27.56 | 7700 |
| 2024-03-04 | 27.94 | $27.86 | 3100 |
| 2024-03-01 | 27.91 | $27.94 | 39800 |
| 2024-02-29 | 27.86 | $27.61 | 4600 |
| 2024-02-28 | 27.89 | $27.58 | 12305 |
| 2024-02-27 | 27.93 | $27.88 | 6809 |
| 2024-02-26 | 27.88 | $27.72 | 2.3M |
| 2024-02-23 | 27.87 | $27.86 | 2.3M |
| 2024-02-22 | 27.80 | $27.96 | 2100 |
| 2024-02-21 | 27.68 | $27.68 | 7235 |
| 2024-02-20 | 27.62 | $27.55 | 26000 |
| 2024-02-16 | 27.59 | $27.75 | 2600 |
| 2024-02-15 | 27.48 | $27.68 | 2201 |
| 2024-02-14 | 27.37 | $27.57 | 12900 |
| 2024-02-13 | 27.26 | $27.06 | 5148 |
| 2024-02-12 | 27.29 | $27.64 | 20200 |
| 2024-02-09 | 27.14 | $27.35 | 8509 |
| 2024-02-08 | 27.05 | $27.23 | 1300 |
| 2024-02-07 | 26.98 | $27.36 | 6700 |
| 2024-02-06 | 26.84 | $27.36 | 4500 |
| 2024-02-05 | 26.68 | $26.76 | 10500 |
| 2024-02-02 | 26.67 | $26.70 | 2623 |
| 2024-02-01 | 26.68 | $26.72 | 3130 |
| 2024-01-31 | 26.69 | $26.52 | 11700 |
| 2024-01-30 | 26.77 | $26.74 | 7228 |
| 2024-01-29 | 26.79 | $27.04 | 6213 |
| 2024-01-26 | 26.72 | $26.97 | 5231 |
| 2024-01-25 | 26.67 | $27.01 | 6333 |
| 2024-01-24 | 26.59 | $27.03 | 600 |
| 2024-01-23 | 26.48 | $26.73 | 1000 |
| 2024-01-22 | 26.46 | $26.49 | 2709 |
| 2024-01-19 | 26.51 | $26.74 | 6205 |
| 2024-01-18 | 26.49 | $26.42 | 32900 |
| 2024-01-17 | 26.58 | $26.15 | 4200 |
| 2024-01-16 | 26.77 | $26.50 | 2100 |
| 2024-01-12 | 26.90 | $27.05 | 381000 |
| 2024-01-11 | 26.89 | $26.83 | 1818 |
| 2024-01-10 | 26.94 | $26.65 | 10700 |
| 2024-01-09 | 27.06 | $26.72 | 1500 |
| 2024-01-08 | 27.18 | $27.16 | 507 |
| 2024-01-05 | 27.20 | $27.01 | 7200 |
| 2024-01-04 | 27.26 | $26.97 | 2000 |
| 2024-01-03 | 27.35 | $27.05 | 4.4M |
| 2024-01-02 | 27.43 | $27.32 | 2900 |
| 2023-12-29 | 27.44 | $27.70 | 1100 |
| 2023-12-28 | 27.33 | $27.64 | 8844 |
| 2023-12-27 | 27.22 | $27.40 | 52700 |
| 2023-12-26 | 27.15 | $27.28 | 2600 |
| 2023-12-22 | 27.10 | $27.04 | 1700 |
| 2023-12-21 | 27.12 | $26.97 | 26800 |
| 2023-12-20 | 27.17 | $26.57 | 5.3M |
| 2023-12-19 | 27.35 | $27.39 | 6743 |
| 2023-12-18 | 27.30 | $27.21 | 6944 |
| 2023-12-15 | 27.30 | $27.15 | 4729 |
| 2023-12-14 | 27.32 | $27.65 | 1248 |
| 2023-12-13 | 27.18 | $27.32 | 13726 |
| 2023-12-12 | 27.11 | $27.01 | 25000 |
| 2023-12-11 | 27.12 | $27.00 | 2200 |
| 2023-12-08 | 27.13 | $26.81 | 1408 |
| 2023-12-07 | 27.21 | $26.94 | 48800 |
| 2023-12-06 | 27.25 | $26.81 | 642 |
| 2023-12-05 | 27.34 | $26.88 | 2829 |
| 2023-12-04 | 27.43 | $26.99 | 700 |
| 2023-12-01 | 27.49 | $27.20 | 3300 |
| 2023-11-30 | 27.49 | $27.24 | 5600 |
| 2023-11-29 | 27.47 | $27.14 | 2400 |
| 2023-11-28 | 27.47 | $27.29 | 4234 |
| 2023-11-27 | 27.42 | $27.07 | 1440 |
| 2023-11-24 | 27.41 | $27.21 | 1700 |
| 2023-11-22 | 27.36 | $27.12 | 123 |
| 2023-11-21 | 27.31 | $27.17 | 2000 |
| 2023-11-20 | 27.22 | $27.42 | 82000 |
| 2023-11-17 | 27.03 | $27.02 | 9205 |
| 2023-11-16 | 26.92 | $27.00 | 19300 |
| 2023-11-15 | 26.78 | $27.24 | 5.4M |
| 2023-11-14 | 26.52 | $26.98 | 5.9M |
| 2023-11-13 | 26.29 | $26.39 | 4.9M |
| 2023-11-10 | 26.19 | $26.27 | 3512 |
| 2023-11-09 | 26.11 | $26.10 | 1800 |
| 2023-11-08 | 26.05 | $26.30 | 500 |
| 2023-11-07 | 25.92 | $26.47 | 703 |
| 2023-11-06 | 25.70 | $26.45 | 3530 |
| 2023-11-03 | 25.44 | $26.25 | 2701 |
| 2023-11-02 | 25.19 | $25.75 | 1042 |
| 2023-11-01 | 25.05 | $25.28 | 1100 |
| 2023-10-31 | 25.03 | $25.06 | 7400 |
| 2023-10-30 | 25.08 | $25.22 | 1042 |
| 2023-10-27 | 25.09 | $24.97 | 2500 |
| 2023-10-26 | 25.19 | $25.05 | 3000 |
| 2023-10-25 | 25.30 | $25.13 | 4125 |
| 2023-10-24 | 25.40 | $25.49 | — |
| 2023-10-23 | 25.42 | $25.15 | 2211 |
| 2023-10-20 | 25.55 | $25.15 | 631 |
| 2023-10-19 | 25.72 | $25.49 | 2700 |
| 2023-10-18 | 25.81 | $25.56 | 400 |
| 2023-10-17 | 25.91 | $25.98 | 2600 |
| 2023-10-16 | 25.89 | $26.10 | 1800 |
| 2023-10-13 | 25.84 | $25.91 | 3200 |
| 2023-10-12 | 25.84 | $26.03 | 100 |
| 2023-10-11 | 25.80 | $26.33 | 108 |
| 2023-10-10 | 25.67 | $26.18 | 1000 |
| 2023-10-09 | 25.55 | $25.79 | 149 |
| 2023-10-06 | 25.54 | $25.94 | 500 |
| 2023-10-05 | 25.48 | $25.55 | 3400 |
| 2023-10-04 | 25.54 | $25.44 | 942 |
| 2023-10-03 | 25.66 | $25.46 | 800 |
| 2023-10-02 | 25.80 | $25.79 | 100 |
| 2023-09-29 | 25.87 | $25.89 | 504 |
| 2023-09-28 | 25.93 | $25.88 | 641 |
| 2023-09-27 | 26.02 | $25.83 | 1328 |
| 2023-09-26 | 26.14 | $25.78 | 600 |
| 2023-09-25 | 26.31 | $26.16 | 2605 |
| 2023-09-22 | 26.39 | $26.31 | 426 |
| 2023-09-21 | 26.46 | $26.02 | 500 |
| 2023-09-20 | 26.63 | $26.46 | 7909 |
| 2023-09-19 | 26.70 | $26.60 | 1039 |
| 2023-09-18 | 26.74 | $26.74 | 2200 |
| 2023-09-15 | 26.75 | $26.82 | 500 |
| 2023-09-14 | 26.73 | $26.93 | 915 |
| 2023-09-13 | 26.68 | $26.75 | 2900 |
| 2023-09-12 | 26.68 | $26.80 | 1749 |
| 2023-09-11 | 26.66 | $26.82 | 400 |
| 2023-09-08 | 26.64 | $26.49 | 400 |
| 2023-09-07 | 26.72 | $26.47 | 215 |
| 2023-09-06 | 26.82 | $26.78 | 100 |
| 2023-09-05 | 26.84 | $26.93 | 300 |
| 2023-09-01 | 26.83 | $27.15 | 1500 |
| 2023-08-31 | 26.74 | $26.88 | 2700 |
| 2023-08-30 | 26.73 | $27.19 | 141 |
| 2023-08-29 | 26.61 | $27.29 | 216 |
| 2023-08-28 | 26.45 | $26.92 | 1941 |
| 2023-08-25 | 26.36 | $26.66 | 600 |
| 2023-08-24 | 26.35 | $26.67 | 908 |
| 2023-08-23 | 26.34 | $26.74 | 302 |
| 2023-08-22 | 26.31 | $26.36 | 100 |
| 2023-08-21 | 26.40 | $26.41 | 449 |
| 2023-08-18 | 26.50 | $26.32 | — |
| 2023-08-17 | 26.66 | $26.52 | 2302 |
| 2023-08-16 | 26.79 | $26.36 | 1349 |
| 2023-08-15 | 27.01 | $26.61 | 3701 |
| 2023-08-14 | 27.20 | $26.86 | 100 |
| 2023-08-11 | 27.36 | $26.96 | 12531 |
| 2023-08-10 | 27.52 | $27.32 | 400 |
| 2023-08-09 | 27.61 | $27.30 | 2100 |
| 2023-08-08 | 27.72 | $27.26 | 1816 |
| 2023-08-07 | 27.86 | $27.55 | 146 |
| 2023-08-04 | 27.95 | $27.58 | 500 |
| 2023-08-03 | 28.04 | $27.62 | 604 |
| 2023-08-02 | 28.13 | $27.50 | 100 |
| 2023-08-01 | 28.27 | $28.17 | 200 |
| 2023-07-31 | 28.23 | $28.48 | 404 |
| 2023-07-28 | 28.08 | $28.49 | 5630 |
| 2023-07-27 | 27.89 | $27.83 | 5413 |
| 2023-07-26 | 27.86 | $28.11 | 114 |
| 2023-07-25 | 27.73 | $27.94 | 600 |
| 2023-07-24 | 27.62 | $27.69 | 4400 |
| 2023-07-21 | 27.57 | $27.37 | 2100 |
| 2023-07-20 | 27.60 | $27.36 | 400 |
| 2023-07-19 | 27.64 | $27.59 | 1000 |
| 2023-07-18 | 27.62 | $27.64 | 3400 |
| 2023-07-17 | 27.56 | $27.86 | 400 |
| 2023-07-14 | 27.43 | $27.81 | 2123 |
| 2023-07-13 | 27.27 | $27.98 | 5808 |
| 2023-07-12 | 27.03 | $27.58 | 2112 |
| 2023-07-11 | 26.86 | $27.06 | 5000 |
| 2023-07-10 | 26.82 | $26.82 | 9501 |
| 2023-07-07 | 26.85 | $26.84 | 444 |
| 2023-07-06 | 26.88 | $26.51 | 20700 |
| 2023-07-05 | 27.02 | $27.03 | 1400 |
| 2023-07-03 | 27.03 | $27.19 | 1700 |
| 2023-06-30 | 26.99 | $26.92 | 3200 |
| 2023-06-29 | 27.03 | $26.67 | 200 |
| 2023-06-28 | 27.15 | $26.81 | 2500 |
| 2023-06-27 | 27.25 | $26.98 | 430 |
| 2023-06-26 | 27.32 | $26.69 | 200 |
| 2023-06-23 | 27.50 | $26.62 | 2514 |
| 2023-06-22 | 27.73 | $27.23 | 1100 |
| 2023-06-21 | 27.82 | $27.33 | 100 |
| 2023-06-20 | 27.88 | $27.43 | 1734 |
| 2023-06-16 | 27.92 | $27.97 | 515 |
| 2023-06-15 | 27.79 | $28.10 | 649 |
| 2023-06-14 | 27.58 | $27.82 | 111 |
| 2023-06-13 | 27.41 | $27.71 | 100 |
| 2023-06-12 | 27.22 | $27.41 | 245 |
| 2023-06-09 | 27.09 | $27.32 | 739 |
| 2023-06-08 | 26.96 | $27.18 | 100 |
| 2023-06-07 | 26.83 | $27.01 | 600 |
| 2023-06-06 | 26.73 | $27.13 | 1000 |
| 2023-06-05 | 26.57 | $26.86 | 3 |
| 2023-06-02 | 26.45 | $26.92 | 310 |
| 2023-06-01 | 26.29 | $26.47 | 1000 |
| 2023-05-31 | 26.24 | $26.05 | 1300 |
| 2023-05-30 | 26.31 | $26.26 | 300 |
| 2023-05-26 | 26.33 | $26.57 | 435 |
| 2023-05-25 | 26.26 | $26.08 | 1300 |
| 2023-05-24 | 26.33 | $26.06 | 100 |
| 2023-05-23 | 26.41 | $26.26 | 216 |
| 2023-05-22 | 26.46 | $26.64 | 1100 |
| 2023-05-19 | 26.39 | $26.42 | 1300 |
| 2023-05-18 | 26.37 | $26.39 | 500 |
| 2023-05-17 | 26.37 | $26.54 | 100 |
| 2023-05-16 | 26.31 | $26.36 | 3200 |
| 2023-05-15 | 26.30 | $26.52 | 241 |
| 2023-05-12 | 26.24 | $26.00 | 440 |
| 2023-05-11 | 26.32 | $26.32 | 600 |
| 2023-05-10 | 26.33 | $26.46 | 32215 |
| 2023-05-09 | 26.30 | $26.40 | 200 |
| 2023-05-08 | 26.27 | $26.58 | 1505 |
| 2023-05-05 | 26.19 | $26.55 | 413 |
| 2023-05-04 | 26.10 | $26.22 | 300 |
| 2023-05-03 | 26.09 | $25.97 | 4200 |
| 2023-05-02 | 26.17 | $26.00 | 17500 |
| 2023-05-01 | 26.25 | $26.32 | 940 |
| 2023-04-28 | 26.25 | $26.40 | 102 |
| 2023-04-27 | 26.24 | $26.27 | 614 |
| 2023-04-26 | 26.26 | $25.92 | 200 |
| 2023-04-25 | 26.39 | $25.73 | 1843 |
| 2023-04-24 | 26.62 | $26.22 | 100 |
| 2023-04-21 | 26.75 | $26.30 | 1312 |
| 2023-04-20 | 26.87 | $26.54 | 1249 |
| 2023-04-19 | 26.94 | $26.59 | 4525 |
| 2023-04-18 | 27.01 | $26.89 | 800 |
| 2023-04-17 | 27.00 | $26.89 | 9300 |
| 2023-04-14 | 26.98 | $26.79 | 14400 |
| 2023-04-13 | 26.98 | $27.03 | 604 |
| 2023-04-12 | 26.90 | $26.65 | 4245 |
| 2023-04-11 | 26.93 | $26.91 | 1602 |
| 2023-04-10 | 26.87 | $26.80 | 1200 |
| 2023-04-06 | 26.84 | $26.78 | 807 |
| 2023-04-05 | 26.79 | $26.66 | 109 |
| 2023-04-04 | 26.78 | $26.88 | 1000 |
| 2023-04-03 | 26.68 | $26.89 | 415 |
| 2023-03-31 | 26.56 | $26.84 | 100 |
| 2023-03-30 | 26.43 | $26.93 | 400 |
| 2023-03-29 | 26.24 | $26.67 | 731 |
| 2023-03-28 | 26.09 | $26.55 | 106 |
| 2023-03-27 | 25.95 | $26.21 | 928 |
| 2023-03-24 | 25.88 | $26.39 | 1100 |
| 2023-03-23 | 25.75 | $26.46 | 700 |
| 2023-03-22 | 25.57 | $26.07 | 526 |
| 2023-03-21 | 25.48 | $25.94 | 900 |
| 2023-03-20 | 25.42 | $25.64 | 302 |
| 2023-03-17 | 25.44 | $25.65 | 10200 |
| 2023-03-16 | 25.48 | $25.79 | 66343 |
| 2023-03-15 | 25.49 | $25.25 | 700 |
| 2023-03-14 | 25.68 | $25.73 | 1131 |
| 2023-03-13 | 25.76 | $25.73 | 2747 |
| 2023-03-10 | 25.87 | $25.68 | 1400 |
| 2023-03-09 | 26.03 | $25.81 | 2728 |
| 2023-03-08 | 26.19 | $26.44 | 5000 |
| 2023-03-07 | 26.19 | $26.33 | 907 |
| 2023-03-06 | 26.23 | $26.70 | 3628 |
| 2023-03-03 | 26.17 | $26.79 | 1712 |
| 2023-03-02 | 26.08 | $26.58 | 10116 |
| 2023-03-01 | 26.03 | $26.51 | 16004 |
| 2023-02-28 | 26.01 | $25.97 | 1100 |
| 2023-02-27 | 26.16 | $26.10 | 2347 |
| 2023-02-24 | 26.31 | $25.89 | 2100 |
| 2023-02-23 | 26.57 | $26.53 | 528 |
| 2023-02-22 | 26.69 | $26.35 | 1000 |
| 2023-02-21 | 26.90 | $26.54 | 3106 |
| 2023-02-17 | 27.10 | $26.83 | 1044 |
| 2023-02-16 | 27.25 | $27.14 | 3000 |
| 2023-02-15 | 27.35 | $27.13 | 1534 |
| 2023-02-14 | 27.46 | $27.41 | 524 |
| 2023-02-13 | 27.52 | $27.48 | 1102 |
| 2023-02-10 | 27.56 | $27.22 | 200 |
| 2023-02-09 | 27.70 | $27.48 | 148 |
| 2023-02-08 | 27.78 | $27.36 | 1400 |
| 2023-02-07 | 27.92 | $27.42 | 5845 |
| 2023-02-06 | 28.06 | $27.24 | 2601 |
| 2023-02-03 | 28.29 | $27.61 | 100 |
| 2023-02-02 | 28.45 | $28.08 | 500 |
| 2023-02-01 | 28.48 | $28.23 | 11600 |
| 2023-01-31 | 28.47 | $27.81 | 4300 |
| 2023-01-30 | 28.57 | $28.00 | 5400 |
| 2023-01-27 | 28.63 | $28.48 | 101 |
| 2023-01-26 | 28.54 | $28.61 | 1649 |
| 2023-01-25 | 28.38 | $28.31 | 4949 |
| 2023-01-24 | 28.27 | $28.30 | 100 |
| 2023-01-23 | 28.12 | $28.28 | 323 |
| 2023-01-20 | 27.94 | $28.03 | 100 |
| 2023-01-19 | 27.79 | $27.65 | 37519 |
| 2023-01-18 | 27.72 | $27.54 | 9200 |
| 2023-01-17 | 27.65 | $27.71 | 1100 |
| 2023-01-13 | 27.51 | $27.85 | 813 |
| 2023-01-12 | 27.28 | $27.63 | 1640 |
| 2023-01-11 | 27.07 | $27.54 | 3200 |
| 2023-01-10 | 26.83 | $27.44 | 127 |
| 2023-01-09 | 26.57 | $27.25 | 2004 |
| 2023-01-06 | 26.30 | $27.04 | 3300 |
| 2023-01-05 | 26.03 | $26.54 | 3936 |
| 2023-01-04 | 25.87 | $26.63 | 719 |
| 2023-01-03 | 25.64 | $25.83 | 349 |
| 2022-12-30 | 25.62 | $25.56 | 11911 |
| 2022-12-29 | 25.68 | $25.93 | 100 |
| 2022-12-28 | 25.64 | $25.44 | 600 |
| 2022-12-27 | 25.74 | $25.93 | 6634 |
| 2022-12-23 | 25.71 | $25.47 | 500 |
| 2022-12-22 | 25.82 | $25.56 | 8112 |
| 2022-12-21 | 25.93 | $25.73 | 1200 |
| 2022-12-20 | 26.01 | $25.48 | 100 |
| 2022-12-19 | 26.18 | $25.52 | 1706 |
| 2022-12-16 | 26.37 | $25.49 | 1224 |
| 2022-12-15 | 26.61 | $25.89 | 3100 |
| 2022-12-14 | 26.77 | $26.51 | 4213 |
| 2022-12-13 | 26.76 | $26.48 | 344 |
| 2022-12-12 | 26.75 | $26.28 | 100 |
| 2022-12-09 | 26.79 | $26.45 | 1300 |
| 2022-12-08 | 26.78 | $26.48 | 100 |
| 2022-12-07 | 26.75 | $26.21 | 3704 |
| 2022-12-06 | 26.78 | $26.35 | 2707 |
| 2022-12-05 | 26.76 | $26.41 | 2727 |
| 2022-12-02 | 26.71 | $26.73 | 5900 |
| 2022-12-01 | 26.53 | $26.63 | 12702 |
| 2022-11-30 | 26.34 | $26.74 | 1503 |
| 2022-11-29 | 26.06 | $25.91 | — |
| 2022-11-28 | 25.97 | $25.37 | 200 |
| 2022-11-25 | 26.02 | $25.51 | 1610 |
| 2022-11-23 | 26.02 | $25.63 | 100 |
| 2022-11-22 | 25.98 | $25.42 | 3822 |
| 2022-11-21 | 25.98 | $25.35 | 2427 |
| 2022-11-18 | 26.00 | $25.67 | 1000 |
| 2022-11-17 | 25.90 | $25.89 | 7900 |
| 2022-11-16 | 25.70 | $25.78 | 100 |
| 2022-11-15 | 25.48 | $26.19 | 200 |
| 2022-11-14 | 25.07 | $25.51 | 2520 |
| 2022-11-11 | 24.77 | $25.68 | 100 |
| 2022-11-10 | 24.35 | $25.06 | 1700 |
| 2022-11-09 | 24.03 | $24.13 | 600 |
| 2022-11-08 | 23.94 | $24.60 | 700 |
| 2022-11-07 | 23.67 | $24.38 | 204 |
| 2022-11-04 | 23.41 | $24.35 | 509 |
| 2022-11-03 | 23.11 | $23.42 | 100 |
| 2022-11-02 | 23.04 | $23.26 | 500 |
| 2022-11-01 | 23.00 | $23.45 | 3400 |
| 2022-10-31 | 22.91 | $23.07 | 300 |
| 2022-10-28 | 22.93 | $23.06 | 100 |
| 2022-10-27 | 22.96 | $23.20 | 200 |
| 2022-10-26 | 22.96 | $23.35 | 200 |
| 2022-10-25 | 22.92 | $22.95 | 8623 |
| 2022-10-24 | 23.00 | $22.75 | 1600 |
| 2022-10-21 | 23.18 | $23.66 | 2900 |
| 2022-10-20 | 23.12 | $23.36 | 2300 |
| 2022-10-19 | 23.14 | $23.17 | 6143 |
| 2022-10-18 | 23.25 | $23.63 | 1021 |
| 2022-10-17 | 23.24 | $23.66 | 100 |
| 2022-10-14 | 23.23 | $23.09 | 1301 |
| 2022-10-13 | 23.41 | $23.49 | 3420 |
| 2022-10-12 | 23.51 | $23.40 | 10300 |
| 2022-10-11 | 23.67 | $23.45 | 28610 |
| 2022-10-10 | 23.86 | $23.83 | 1800 |
| 2022-10-07 | 23.99 | $24.12 | 16508 |
| 2022-10-06 | 24.06 | $24.70 | 8700 |
| 2022-10-05 | 23.97 | $24.81 | 15800 |
| 2022-10-04 | 23.85 | $24.76 | 4900 |
| 2022-10-03 | 23.72 | $24.01 | 3718 |
| 2022-09-30 | 23.81 | $23.64 | 23000 |
| 2022-09-29 | 24.05 | $23.76 | 1600 |
| 2022-09-28 | 24.33 | $24.44 | 4100 |
| 2022-09-27 | 24.46 | $24.12 | 11618 |
| 2022-09-26 | 24.73 | $24.26 | 20128 |
| 2022-09-23 | 25.03 | $24.45 | 1700 |
| 2022-09-22 | 25.35 | $25.08 | 1100 |
| 2022-09-21 | 25.54 | $25.20 | 1131 |
| 2022-09-20 | 25.75 | $25.67 | 1800 |
| 2022-09-19 | 25.85 | $25.78 | 200 |
| 2022-09-16 | 25.95 | $25.68 | 1700 |
| 2022-09-15 | 26.11 | $25.93 | 212 |
| 2022-09-14 | 26.23 | $26.20 | 200 |
| 2022-09-13 | 26.29 | $26.05 | 900 |
| 2022-09-12 | 26.42 | $26.90 | 2300 |
| 2022-09-09 | 26.32 | $26.56 | 100 |
| 2022-09-08 | 26.30 | $26.14 | 700 |
| 2022-09-07 | 26.41 | $26.25 | 3510 |
| 2022-09-06 | 26.52 | $26.01 | 9300 |
| 2022-09-02 | 26.73 | $26.35 | 7928 |
| 2022-09-01 | 26.88 | $26.61 | 6700 |
| 2022-08-31 | 26.98 | $26.83 | 3000 |
| 2022-08-30 | 27.03 | $26.64 | 2600 |
| 2022-08-29 | 27.16 | $26.95 | 1437 |
| 2022-08-26 | 27.22 | $27.14 | 10443 |
| 2022-08-25 | 27.23 | $27.40 | 346 |
| 2022-08-24 | 27.15 | $26.89 | 2012 |
| 2022-08-23 | 27.22 | $26.85 | 5909 |
| 2022-08-22 | 27.32 | $26.75 | 65443 |
| 2022-08-19 | 27.47 | $26.96 | 8600 |
| 2022-08-18 | 27.58 | $27.30 | 1600 |
| 2022-08-17 | 27.61 | $27.47 | 4200 |
| 2022-08-16 | 27.58 | $27.56 | 4500 |
| 2022-08-15 | 27.51 | $27.62 | 100 |
| 2022-08-12 | 27.41 | $27.70 | 2300 |
| 2022-08-11 | 27.25 | $27.42 | 5100 |
| 2022-08-10 | 27.15 | $27.34 | 5400 |
| 2022-08-09 | 27.05 | $27.02 | 500 |
| 2022-08-08 | 27.02 | $27.12 | 836 |
| 2022-08-05 | 26.96 | $27.12 | 1300 |
| 2022-08-04 | 26.88 | $27.07 | 4619 |
| 2022-08-03 | 26.80 | $26.90 | 1600 |
| 2022-08-02 | 26.75 | $26.66 | 135 |
| 2022-08-01 | 26.78 | $26.71 | 300 |
| 2022-07-29 | 26.79 | $26.90 | 405 |
| 2022-07-28 | 26.75 | $27.16 | 1200 |
| 2022-07-27 | 26.61 | $27.04 | 4732 |
| 2022-07-26 | 26.49 | $26.55 | 423 |
| 2022-07-25 | 26.50 | $26.78 | 2000 |
| 2022-07-22 | 26.44 | $26.66 | 2100 |
| 2022-07-21 | 26.41 | $27.00 | 1239 |
| 2022-07-20 | 26.27 | $26.66 | 100 |
| 2022-07-19 | 26.22 | $26.76 | 737 |
| 2022-07-18 | 26.13 | $26.37 | 100 |
| 2022-07-15 | 26.14 | $26.18 | 4440 |
| 2022-07-14 | 26.24 | $26.04 | 201 |
| 2022-07-13 | 26.40 | $26.27 | 100 |
| 2022-07-12 | 26.54 | $26.27 | 1800 |
| 2022-07-11 | 26.71 | $26.39 | 603 |
| 2022-07-08 | 26.89 | $27.11 | 6100 |
| 2022-07-07 | 26.88 | $27.16 | 1013 |
| 2022-07-06 | 26.86 | $26.57 | 817 |
| 2022-07-05 | 27.03 | $26.72 | 1200 |
| 2022-07-01 | 27.20 | $26.91 | 100 |
| 2022-06-30 | 27.35 | $27.08 | 2313 |
| 2022-06-29 | 27.48 | $27.29 | 400 |
| 2022-06-28 | 27.57 | $27.43 | 1638 |
| 2022-06-27 | 27.65 | $27.65 | 808 |
| 2022-06-24 | 27.67 | $27.76 | 27340 |
| 2022-06-23 | 27.67 | $27.52 | 1500 |
| 2022-06-22 | 27.75 | $27.46 | 3308 |
| 2022-06-21 | 27.86 | $27.92 | 12900 |
| 2022-06-17 | 27.86 | $27.40 | 12900 |
| 2022-06-16 | 28.02 | $27.23 | 7501 |
| 2022-06-15 | 28.27 | $28.05 | 1943 |
| 2022-06-14 | 28.31 | $27.62 | 2800 |
| 2022-06-13 | 28.50 | $27.27 | 10400 |
| 2022-06-10 | 28.84 | $28.25 | 500 |
| 2022-06-09 | 28.94 | $28.54 | 1000 |
| 2022-06-08 | 28.97 | $29.19 | 900 |
| 2022-06-07 | 28.78 | $28.99 | 900 |
| 2022-06-06 | 28.62 | $28.78 | 1231 |
| 2022-06-03 | 28.48 | $28.63 | 815 |
| 2022-06-02 | 28.36 | $29.12 | 310 |
| 2022-06-01 | 28.05 | $28.56 | 4835 |
| 2022-05-31 | 27.86 | $28.75 | 2000 |
| 2022-05-27 | 27.56 | $28.27 | 527 |
| 2022-05-26 | 27.35 | $27.96 | 2000 |
| 2022-05-25 | 27.20 | $27.49 | 3400 |
| 2022-05-24 | 27.18 | $27.35 | 1300 |
| 2022-05-23 | 27.20 | $27.87 | 723 |
| 2022-05-20 | 27.06 | $27.66 | 12831 |
| 2022-05-19 | 26.98 | $27.64 | — |
| 2022-05-18 | 26.89 | $27.20 | 1700 |
| 2022-05-17 | 26.94 | $27.86 | 5107 |
| 2022-05-16 | 26.80 | $27.19 | 300 |
| 2022-05-13 | 26.85 | $27.33 | 2300 |
| 2022-05-12 | 26.89 | $26.69 | 14935 |
| 2022-05-11 | 27.15 | $26.82 | 1500 |
| 2022-05-10 | 27.45 | $27.00 | 18500 |
| 2022-05-09 | 27.76 | $26.85 | 1400 |
| 2022-05-06 | 28.21 | $27.60 | 66049 |
| 2022-05-05 | 28.52 | $27.94 | 5.3M |
| 2022-05-04 | 28.80 | $29.47 | 6900 |
| 2022-05-03 | 28.67 | $29.20 | 8138 |
| 2022-05-02 | 28.60 | $28.91 | 7700 |
| 2022-04-29 | 28.61 | $29.02 | 5343 |
| 2022-04-28 | 28.61 | $28.77 | 2505 |
| 2022-04-27 | 28.69 | $28.41 | 3700 |
| 2022-04-26 | 28.92 | $28.17 | 5900 |
| 2022-04-25 | 29.28 | $28.79 | 3300 |
| 2022-04-22 | 29.53 | $28.91 | 1111 |
| 2022-04-21 | 29.80 | $29.15 | 832 |
| 2022-04-20 | 30.06 | $29.71 | 2400 |
| 2022-04-19 | 30.20 | $29.90 | 1035 |
| 2022-04-18 | 30.32 | $30.03 | 3134 |
| 2022-04-14 | 30.42 | $30.08 | 7300 |
| 2022-04-13 | 30.53 | $30.36 | 10849 |
| 2022-04-12 | 30.58 | $29.96 | 11712 |
| 2022-04-11 | 30.76 | $30.15 | 3225 |
| 2022-04-08 | 30.92 | $30.50 | 15800 |
| 2022-04-07 | 31.00 | $30.46 | 600 |
| 2022-04-06 | 31.11 | $30.74 | 5200 |
| 2022-04-05 | 31.15 | $31.06 | 1038 |
| 2022-04-04 | 31.09 | $31.65 | 300 |
| 2022-04-01 | 30.83 | $31.07 | 1800 |
| 2022-03-31 | 30.70 | $30.60 | 1400 |
| 2022-03-30 | 30.69 | $31.01 | 400 |
| 2022-03-29 | 30.54 | $31.17 | 1314 |
| 2022-03-28 | 30.31 | $30.64 | 500 |
| 2022-03-25 | 30.19 | $30.50 | 900 |
| 2022-03-24 | 30.10 | $30.73 | 5649 |
| 2022-03-23 | 29.92 | $30.64 | 143 |
| 2022-03-22 | 29.74 | $30.87 | 400 |
| 2022-03-21 | 29.44 | $30.29 | 3645 |
| 2022-03-18 | 29.28 | $30.93 | 1146 |
| 2022-03-17 | 28.89 | $30.28 | 100 |
| 2022-03-16 | 28.64 | $30.53 | 300 |
| 2022-03-15 | 28.27 | $28.12 | 1444 |
| 2022-03-14 | 28.60 | $28.04 | 900 |
| 2022-03-11 | 29.05 | $28.69 | 1000 |
| 2022-03-10 | 29.41 | $29.33 | 102 |
| 2022-03-09 | 29.66 | $29.93 | 118 |
| 2022-03-08 | 29.80 | $29.11 | 423 |
| 2022-03-07 | 30.24 | $29.09 | 1134 |
| 2022-03-04 | 30.79 | $30.10 | 531 |
| 2022-03-03 | 31.15 | $30.74 | 336 |
| 2022-03-02 | 31.40 | $31.21 | 500 |
| 2022-03-01 | 31.56 | $31.11 | 200 |
| 2022-02-28 | 31.80 | $31.43 | 300 |
| 2022-02-25 | 31.99 | $31.68 | — |
| 2022-02-24 | 32.15 | $31.14 | 200 |
| 2022-02-23 | 32.51 | $31.81 | 100 |
| 2022-02-22 | 32.74 | $32.13 | 744 |
| 2022-02-18 | 32.93 | $32.60 | 100 |
| 2022-02-17 | 33.00 | $32.91 | 100 |
| 2022-02-16 | 32.99 | $33.28 | 812 |
| 2022-02-15 | 32.85 | $33.05 | 1020 |
| 2022-02-14 | 32.75 | $32.37 | 100 |
| 2022-02-11 | 32.85 | $32.62 | — |
| 2022-02-10 | 32.89 | $33.06 | — |
| 2022-02-09 | 32.79 | $33.35 | 4112 |
| 2022-02-08 | 32.58 | $32.86 | 100 |
| 2022-02-07 | 32.48 | $32.57 | 4 |
| 2022-02-04 | 32.45 | $32.61 | 100 |
| 2022-02-03 | 32.39 | $32.53 | 6200 |
| 2022-02-02 | 32.36 | $32.74 | 423 |
| 2022-02-01 | 32.25 | $32.81 | 13700 |
| 2022-01-31 | 32.09 | $32.66 | 229 |
| 2022-01-28 | 31.95 | $31.44 | 202 |
| 2022-01-27 | 32.17 | $31.33 | 111 |
| 2022-01-26 | 32.48 | $31.77 | 900 |
| 2022-01-25 | 32.71 | $32.15 | 2123 |
| 2022-01-24 | 32.87 | $32.19 | 800 |
| 2022-01-21 | 33.06 | $32.55 | — |
| 2022-01-20 | 33.16 | $33.04 | 700 |
| 2022-01-19 | 33.14 | $32.82 | 100 |
| 2022-01-18 | 33.17 | $32.81 | 100 |
| 2022-01-14 | 33.21 | $33.36 | — |
| 2022-01-13 | 33.07 | $33.37 | 2300 |
| 2022-01-12 | 32.90 | $33.77 | 100 |
| 2022-01-11 | 32.57 | $33.23 | 100 |
| 2022-01-10 | 32.33 | $32.44 | 7727 |
| 2022-01-07 | 32.29 | $32.45 | 100 |
| 2022-01-06 | 32.24 | $32.18 | 500 |
| 2022-01-05 | 32.26 | $32.05 | 600 |
| 2022-01-04 | 32.33 | $32.56 | 2500 |
| 2022-01-03 | 32.25 | $32.62 | 1033 |
| 2021-12-31 | 32.14 | $32.40 | 407 |
| 2021-12-30 | 32.08 | $32.51 | 138 |
| 2021-12-29 | 31.98 | $32.09 | 141 |
| 2021-12-28 | 31.99 | $32.24 | 100 |
| 2021-12-27 | 31.96 | $32.40 | 100 |
| 2021-12-23 | 31.87 | $32.34 | 100 |
| 2021-12-22 | 31.80 | $32.08 | 403 |
| 2021-12-21 | 31.79 | $31.91 | 817 |
| 2021-12-20 | 31.85 | $31.36 | 900 |
| 2021-12-17 | 32.09 | $31.86 | 335 |
| 2021-12-16 | 32.24 | $32.26 | 100 |
| 2021-12-15 | 32.30 | $32.18 | 3600 |
| 2021-12-14 | 32.41 | $32.33 | — |
| 2021-12-13 | 32.49 | $32.42 | 100 |
| 2021-12-10 | 32.57 | $32.90 | 4400 |
| 2021-12-09 | 32.52 | $32.91 | 400 |
| 2021-12-08 | 32.47 | $33.12 | 100 |
| 2021-12-07 | 32.33 | $32.95 | 100 |
| 2021-12-06 | 32.23 | $32.40 | 1411 |
| 2021-12-03 | 32.29 | $32.14 | 100 |
| 2021-12-02 | 32.45 | $32.71 | 143 |
| 2021-12-01 | 32.48 | $32.32 | 100 |
| 2021-11-30 | 32.64 | $32.21 | 702 |
| 2021-11-29 | 32.88 | $32.28 | 100 |
| 2021-11-26 | 33.15 | $32.18 | 100 |
| 2021-11-24 | 33.52 | $33.21 | 1000 |
| 2021-11-23 | 33.64 | $33.25 | — |
| 2021-11-22 | 33.78 | $33.39 | 127 |
| 2021-11-19 | 33.91 | $33.62 | 2231 |
| 2021-11-18 | 33.99 | $33.68 | 100 |
| 2021-11-17 | 34.07 | $34.03 | 543 |
| 2021-11-16 | 34.05 | $34.22 | 3315 |
| 2021-11-15 | 33.97 | $34.14 | 500 |
| 2021-11-12 | 33.89 | $34.24 | 100 |
| 2021-11-11 | 33.76 | $34.13 | 130 |
| 2021-11-10 | 33.64 | $33.58 | 106 |
| 2021-11-09 | 33.66 | $33.68 | — |
| 2021-11-08 | 33.66 | $33.78 | 300 |
| 2021-11-05 | 33.63 | $33.41 | 100 |
| 2021-11-04 | 33.70 | $33.47 | 9231 |
| 2021-11-03 | 33.78 | $33.44 | 400 |
| 2021-11-02 | 33.88 | $33.39 | 8400 |
| 2021-11-01 | 34.02 | $33.79 | 100 |
| 2021-10-29 | 34.05 | $33.43 | 100 |
| 2021-10-28 | 34.21 | $33.94 | 100 |
| 2021-10-27 | 34.24 | $33.93 | — |
| 2021-10-26 | 34.27 | $34.14 | 809 |
| 2021-10-25 | 34.23 | $34.32 | 100 |
| 2021-10-22 | 34.13 | $34.15 | 100 |
| 2021-10-21 | 34.05 | $34.24 | 100 |
| 2021-10-20 | 33.93 | $34.42 | 100 |
| 2021-10-19 | 33.71 | $34.41 | 3300 |
| 2021-10-18 | 33.45 | $33.97 | 100 |
| 2021-10-15 | 33.28 | $34.00 | 100 |
| 2021-10-14 | 33.06 | $33.57 | 218 |
| 2021-10-13 | 32.93 | $33.48 | 100 |
| 2021-10-12 | 32.80 | $32.99 | 100 |
| 2021-10-11 | 32.80 | $33.20 | 100 |
| 2021-10-08 | 32.74 | $33.31 | 100 |
| 2021-10-07 | 32.65 | $33.26 | 100 |
| 2021-10-06 | 32.55 | $32.52 | 618 |
| 2021-10-05 | 32.68 | $32.66 | 124 |
| 2021-10-04 | 32.79 | $32.46 | 337 |
| 2021-10-01 | 33.00 | $33.03 | 3100 |
| 2021-09-30 | 33.08 | $33.08 | 2002 |
| 2021-09-29 | 33.18 | $32.84 | 400 |
| 2021-09-28 | 33.37 | $33.07 | 600 |
| 2021-09-27 | 33.53 | $33.64 | 306 |
| 2021-09-24 | 33.56 | $33.39 | 615 |
| 2021-09-23 | 33.67 | $33.77 | 400 |
| 2021-09-22 | 33.70 | $33.56 | 100 |
| 2021-09-21 | 33.79 | $33.11 | 100 |
| 2021-09-20 | 34.06 | $32.79 | 608 |
| 2021-09-17 | 34.48 | $33.86 | 1206 |
| 2021-09-16 | 34.65 | $33.97 | 600 |
| 2021-09-15 | 34.82 | $34.28 | 700 |
| 2021-09-14 | 34.93 | $34.33 | 728 |
| 2021-09-13 | 35.03 | $34.76 | 2531 |
| 2021-09-10 | 35.02 | $34.64 | 600 |
| 2021-09-09 | 35.04 | $34.66 | 600 |
| 2021-09-08 | 35.04 | $34.77 | 335 |
| 2021-09-07 | 35.00 | $35.32 | 600 |
| 2021-09-03 | 34.77 | $35.06 | 549 |
| 2021-09-02 | 34.57 | $34.86 | 100 |
| 2021-09-01 | 34.37 | $35.10 | 305 |
| 2021-08-31 | 34.06 | $34.65 | 100 |
| 2021-08-30 | 33.81 | $34.08 | 206 |
| 2021-08-27 | 33.69 | $34.05 | 2.8M |
| 2021-08-26 | 33.55 | $33.66 | 2.8M |
| 2021-08-25 | 33.50 | $34.00 | 2.8M |
| 2021-08-24 | 33.33 | $34.03 | 2.8M |
| 2021-08-23 | 33.12 | $33.17 | 2.9M |
| 2021-08-20 | 33.13 | $32.67 | 1400 |
| 2021-08-19 | 33.31 | $32.56 | 134 |
| 2021-08-18 | 33.57 | $33.31 | 114 |
| 2021-08-17 | 33.64 | $33.28 | 99100 |
| 2021-08-16 | 33.74 | $33.47 | 4600 |
| 2021-08-13 | 33.80 | $33.66 | 78649 |
| 2021-08-12 | 33.82 | $33.88 | 800 |
| 2021-08-11 | 33.76 | $34.00 | 3310 |
| 2021-08-10 | 33.65 | $33.75 | 343 |
| 2021-08-09 | 33.60 | $33.68 | 1041 |
| 2021-08-06 | 33.55 | $33.60 | 200 |
| 2021-08-05 | 33.52 | $33.83 | 400 |
| 2021-08-04 | 33.42 | $33.71 | 1425 |
| 2021-08-03 | 33.33 | $33.64 | 537 |
| 2021-08-02 | 33.24 | $33.47 | 1300 |
| 2021-07-30 | 33.19 | $33.32 | 108609 |
| 2021-07-29 | 33.18 | $33.53 | 217200 |
| 2021-07-28 | 33.11 | $33.31 | 109138 |
| 2021-07-27 | 33.09 | $32.91 | 105 |
| 2021-07-26 | 33.20 | $33.19 | 200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.41
2026-07-22
Close Price
$42.63
Vol: 1358
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.47
Average
51.57
Maximum
74.79
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 47.41 | $42.63 | 1358 |
| 2026-07-21 | 48.05 | $42.80 | 1737 |
| 2026-07-20 | 43.52 | $41.73 | 932 |
| 2026-07-17 | 43.04 | $41.62 | 1800 |
| 2026-07-16 | 45.11 | $42.24 | 1900 |
| 2026-07-15 | 47.72 | $42.98 | 13832 |
| 2026-07-14 | 48.00 | $43.06 | 4430 |
| 2026-07-13 | 46.09 | $42.56 | 3100 |
| 2026-07-10 | 51.16 | $43.98 | 5700 |
| 2026-07-09 | 50.80 | $43.88 | 2321 |
| 2026-07-08 | 49.34 | $43.47 | 808 |
| 2026-07-07 | 47.75 | $43.03 | 800 |
| 2026-07-06 | 51.93 | $44.22 | 6500 |
| 2026-07-02 | 47.30 | $42.96 | 1500 |
| 2026-07-01 | 49.91 | $43.68 | 2100 |
| 2026-06-30 | 53.91 | $44.70 | 1625 |
| 2026-06-29 | 51.59 | $44.06 | 1316 |
| 2026-06-26 | 50.68 | $43.81 | 3800 |
| 2026-06-25 | 52.93 | $44.40 | 52645 |
| 2026-06-24 | 50.41 | $43.69 | 1238 |
| 2026-06-23 | 50.41 | $43.69 | 6100 |
| 2026-06-22 | 59.82 | $46.00 | 1100 |
| 2026-06-18 | 59.22 | $45.81 | 1614 |
| 2026-06-17 | 55.50 | $44.68 | 3032 |
| 2026-06-16 | 56.15 | $44.83 | 1304 |
| 2026-06-15 | 59.39 | $45.57 | 900 |
| 2026-06-12 | 54.91 | $44.23 | 933 |
| 2026-06-11 | 54.56 | $44.13 | 300 |
| 2026-06-10 | 48.02 | $42.45 | 1646 |
| 2026-06-09 | 50.61 | $43.08 | 2100 |
| 2026-06-08 | 50.66 | $43.09 | 1400 |
| 2026-06-05 | 47.91 | $42.41 | 2812 |
| 2026-06-04 | 60.98 | $45.17 | 1300 |
| 2026-06-03 | 63.36 | $45.57 | 1602 |
| 2026-06-02 | 67.22 | $46.19 | 1700 |
| 2026-06-01 | 65.65 | $45.70 | 400 |
| 2026-05-29 | 62.58 | $44.82 | 2626 |
| 2026-05-28 | 62.44 | $44.78 | 400 |
| 2026-05-27 | 61.67 | $44.56 | 735 |
| 2026-05-26 | 62.22 | $44.66 | 1400 |
| 2026-05-22 | 56.64 | $43.15 | 1148 |
| 2026-05-21 | 57.12 | $43.24 | 2529 |
| 2026-05-20 | 56.06 | $42.97 | 802 |
| 2026-05-19 | 52.74 | $42.16 | 1901 |
| 2026-05-18 | 54.43 | $42.51 | 1447 |
| 2026-05-15 | 55.25 | $42.68 | 800 |
| 2026-05-14 | 63.00 | $44.15 | 202 |
| 2026-05-13 | 63.17 | $44.18 | 2500 |
| 2026-05-12 | 59.95 | $43.25 | 1943 |
| 2026-05-11 | 67.55 | $44.51 | 7300 |
| 2026-05-08 | 67.04 | $44.35 | 1144 |
| 2026-05-07 | 64.60 | $43.60 | 1200 |
| 2026-05-06 | 67.78 | $44.10 | 4800 |
| 2026-05-05 | 63.27 | $42.79 | 700 |
| 2026-05-04 | 59.76 | $41.93 | 1500 |
| 2026-05-01 | 60.66 | $42.07 | 2100 |
| 2026-04-30 | 60.50 | $42.03 | 1600 |
| 2026-04-29 | 56.66 | $41.12 | 2500 |
| 2026-04-28 | 57.42 | $41.25 | 307 |
| 2026-04-27 | 60.24 | $41.73 | 617 |
| 2026-04-24 | 60.24 | $41.73 | 6944 |
| 2026-04-23 | 56.90 | $40.89 | 900 |
| 2026-04-22 | 61.20 | $41.63 | 600 |
| 2026-04-21 | 58.63 | $40.99 | 4134 |
| 2026-04-20 | 62.24 | $41.58 | 738 |
| 2026-04-17 | 63.70 | $41.81 | 3600 |
| 2026-04-16 | 60.83 | $41.05 | 6000 |
| 2026-04-15 | 59.95 | $40.83 | 2438 |
| 2026-04-14 | 59.84 | $40.80 | 1905 |
| 2026-04-13 | 56.96 | $40.07 | 6937 |
| 2026-04-10 | 55.85 | $39.80 | 8700 |
| 2026-04-09 | 54.99 | $39.59 | 2933 |
| 2026-04-08 | 55.24 | $39.64 | 1500 |
| 2026-04-07 | 46.32 | $37.66 | 1435 |
| 2026-04-06 | 45.85 | $37.57 | 1500 |
| 2026-04-02 | 44.38 | $37.28 | 1907 |
| 2026-04-01 | 46.15 | $37.71 | 1049 |
| 2026-03-31 | 44.58 | $37.39 | 5714 |
| 2026-03-30 | 38.18 | $36.19 | 4844 |
| 2026-03-27 | 39.51 | $36.56 | 2601 |
| 2026-03-26 | 39.98 | $36.69 | 2401 |
| 2026-03-25 | 44.96 | $37.97 | 6400 |
| 2026-03-24 | 41.73 | $37.37 | 1100 |
| 2026-03-23 | 44.32 | $38.00 | 900 |
| 2026-03-20 | 37.92 | $36.90 | 17100 |
| 2026-03-19 | 44.00 | $38.29 | 252200 |
| 2026-03-18 | 44.00 | $38.29 | 800 |
| 2026-03-17 | 48.26 | $39.14 | 1639 |
| 2026-03-16 | 47.23 | $38.96 | 1000 |
| 2026-03-13 | 40.83 | $37.93 | 2006 |
| 2026-03-12 | 41.39 | $38.05 | 1223 |
| 2026-03-11 | 47.42 | $39.23 | 1302 |
| 2026-03-10 | 47.29 | $39.21 | 2941 |
| 2026-03-09 | 45.28 | $38.88 | 1913 |
| 2026-03-06 | 40.35 | $38.13 | 2900 |
| 2026-03-05 | 41.10 | $38.29 | 8000 |
| 2026-03-04 | 45.91 | $39.24 | 9528 |
| 2026-03-03 | 42.83 | $38.78 | 4308 |
| 2026-03-02 | 56.26 | $40.81 | 5701 |
| 2026-02-27 | 62.09 | $41.45 | 3400 |
| 2026-02-26 | 63.76 | $41.62 | 10000 |
| 2026-02-25 | 67.72 | $42.01 | 2400 |
| 2026-02-24 | 65.53 | $41.59 | 9700 |
| 2026-02-23 | 62.29 | $41.03 | 2945 |
| 2026-02-20 | 66.88 | $41.46 | 3200 |
| 2026-02-19 | 62.75 | $40.78 | 6713 |
| 2026-02-18 | 63.75 | $40.87 | 4700 |
| 2026-02-17 | 62.69 | $40.70 | 2805 |
| 2026-02-13 | 63.42 | $40.77 | 1512 |
| 2026-02-12 | 63.01 | $40.70 | 6100 |
| 2026-02-11 | 66.97 | $41.09 | 1200 |
| 2026-02-10 | 64.17 | $40.58 | 1300 |
| 2026-02-09 | 64.00 | $40.55 | 1000 |
| 2026-02-06 | 61.94 | $40.19 | 3000 |
| 2026-02-05 | 54.99 | $39.17 | 4837 |
| 2026-02-04 | 56.63 | $39.34 | 4915 |
| 2026-02-03 | 62.67 | $39.92 | 3900 |
| 2026-02-02 | 62.89 | $39.94 | 4104 |
| 2026-01-30 | 61.74 | $39.76 | 10405 |
| 2026-01-29 | 70.09 | $40.49 | 10510 |
| 2026-01-28 | 73.04 | $40.72 | 2618 |
| 2026-01-27 | 72.22 | $40.55 | 7348 |
| 2026-01-26 | 68.45 | $39.85 | 11727 |
| 2026-01-23 | 68.10 | $39.79 | 59600 |
| 2026-01-22 | 66.63 | $39.54 | 3500 |
| 2026-01-21 | 64.24 | $39.16 | 3200 |
| 2026-01-20 | 59.62 | $38.52 | 4622 |
| 2026-01-16 | 65.25 | $38.97 | 6743 |
| 2026-01-15 | 67.68 | $39.15 | 3007 |
| 2026-01-14 | 66.01 | $38.90 | 50639 |
| 2026-01-13 | 65.26 | $38.79 | 2200 |
| 2026-01-12 | 69.50 | $39.11 | 2110 |
| 2026-01-09 | 65.51 | $38.51 | 1144 |
| 2026-01-08 | 64.33 | $38.35 | 2526 |
| 2026-01-07 | 65.12 | $38.41 | 1800 |
| 2026-01-06 | 68.62 | $38.67 | 5300 |
| 2026-01-05 | 66.23 | $38.31 | 2634 |
| 2026-01-02 | 62.81 | $37.85 | 2700 |
| 2025-12-31 | 54.52 | $36.98 | 2019 |
| 2025-12-30 | 55.88 | $37.08 | 4863 |
| 2025-12-29 | 53.80 | $36.89 | 4916 |
| 2025-12-26 | 55.77 | $37.04 | 1815 |
| 2025-12-24 | 52.70 | $36.76 | 818 |
| 2025-12-23 | 51.32 | $36.64 | 2832 |
| 2025-12-22 | 49.82 | $36.51 | 1500 |
| 2025-12-19 | 47.81 | $36.34 | 2149 |
| 2025-12-18 | 47.10 | $36.28 | 2164 |
| 2025-12-17 | 41.44 | $35.83 | 2200 |
| 2025-12-16 | 44.35 | $36.12 | 400 |
| 2025-12-15 | 47.05 | $36.37 | 4000 |
| 2025-12-12 | 47.94 | $36.45 | 1149 |
| 2025-12-11 | 53.72 | $36.93 | 532 |
| 2025-12-10 | 55.85 | $37.09 | 825 |
| 2025-12-09 | 52.25 | $36.77 | 7100 |
| 2025-12-08 | 51.90 | $36.74 | 900 |
| 2025-12-05 | 53.00 | $36.83 | 9200 |
| 2025-12-04 | 50.44 | $36.60 | 2100 |
| 2025-12-03 | 49.76 | $36.54 | 3538 |
| 2025-12-02 | 50.53 | $36.61 | 2043 |
| 2025-12-01 | 49.90 | $36.55 | 1547 |
| 2025-11-28 | 50.41 | $36.60 | 1701 |
| 2025-11-26 | 49.73 | $36.53 | 4000 |
| 2025-11-25 | 47.28 | $36.28 | 12835 |
| 2025-11-24 | 45.77 | $36.13 | 3400 |
| 2025-11-21 | 41.42 | $35.72 | 3400 |
| 2025-11-20 | 41.42 | $35.72 | 1608 |
| 2025-11-19 | 45.87 | $36.27 | 613 |
| 2025-11-18 | 47.19 | $36.42 | 1500 |
| 2025-11-17 | 51.59 | $36.89 | 1300 |
| 2025-11-14 | 52.78 | $37.01 | 15100 |
| 2025-11-13 | 54.17 | $37.15 | 6429 |
| 2025-11-12 | 57.57 | $37.48 | 1500 |
| 2025-11-11 | 58.41 | $37.56 | 1502 |
| 2025-11-10 | 58.12 | $37.52 | 5500 |
| 2025-11-07 | 53.13 | $36.88 | 1200 |
| 2025-11-06 | 54.68 | $37.04 | 2400 |
| 2025-11-05 | 57.77 | $37.35 | 1000 |
| 2025-11-04 | 55.12 | $37.01 | 3600 |
| 2025-11-03 | 61.84 | $37.63 | 2400 |
| 2025-10-31 | 61.04 | $37.52 | 2700 |
| 2025-10-30 | 61.60 | $37.57 | 3128 |
| 2025-10-29 | 65.82 | $37.94 | 1323 |
| 2025-10-28 | 64.64 | $37.75 | 600 |
| 2025-10-27 | 64.86 | $37.77 | 4537 |
| 2025-10-24 | 62.31 | $37.36 | 1400 |
| 2025-10-23 | 60.31 | $37.06 | 4402 |
| 2025-10-22 | 57.83 | $36.71 | 4402 |
| 2025-10-21 | 60.61 | $36.98 | 3411 |
| 2025-10-20 | 62.84 | $37.19 | 2932 |
| 2025-10-17 | 60.26 | $36.80 | 1048 |
| 2025-10-16 | 60.12 | $36.78 | 215700 |
| 2025-10-15 | 58.30 | $36.51 | 2100 |
| 2025-10-14 | 55.22 | $36.08 | 4539 |
| 2025-10-13 | 56.80 | $36.25 | 1600 |
| 2025-10-10 | 47.79 | $35.17 | 1649 |
| 2025-10-09 | 65.60 | $36.65 | 3609 |
| 2025-10-08 | 71.78 | $37.01 | 600 |
| 2025-10-07 | 69.99 | $36.77 | 2400 |
| 2025-10-06 | 74.29 | $37.00 | 700 |
| 2025-10-03 | 73.27 | $36.85 | 5941 |
| 2025-10-02 | 72.51 | $36.74 | 800 |
| 2025-10-01 | 71.17 | $36.55 | 6000 |
| 2025-09-30 | 69.23 | $36.29 | 11200 |
| 2025-09-29 | 67.88 | $36.12 | 1030 |
| 2025-09-26 | 64.48 | $35.73 | 1846 |
| 2025-09-25 | 67.61 | $35.91 | 445 |
| 2025-09-24 | 69.94 | $36.04 | 700 |
| 2025-09-23 | 70.66 | $36.08 | 840 |
| 2025-09-22 | 71.35 | $36.12 | 1007 |
| 2025-09-19 | 70.31 | $35.97 | 836 |
| 2025-09-18 | 72.29 | $36.09 | 3700 |
| 2025-09-17 | 74.79 | $36.24 | 3909 |
| 2025-09-16 | 73.64 | $36.04 | 405 |
| 2025-09-15 | 71.47 | $35.69 | 2834 |
| 2025-09-12 | 69.70 | $35.43 | 1800 |
| 2025-09-11 | 70.82 | $35.50 | 1000 |
| 2025-09-10 | 66.85 | $34.95 | 3300 |
| 2025-09-09 | 64.95 | $34.72 | 400 |
| 2025-09-08 | 62.84 | $34.48 | 2500 |
| 2025-09-05 | 59.68 | $34.15 | 710 |
| 2025-09-04 | 54.92 | $33.72 | 928 |
| 2025-09-03 | 57.47 | $33.89 | 800 |
| 2025-09-02 | 56.57 | $33.81 | 2136 |
| 2025-08-29 | 57.73 | $33.89 | 800 |
| 2025-08-28 | 59.32 | $34.00 | 16536 |
| 2025-08-27 | 57.50 | $33.82 | 25200 |
| 2025-08-26 | 62.20 | $34.14 | 500 |
| 2025-08-25 | 62.81 | $34.18 | 400 |
| 2025-08-22 | 63.84 | $34.25 | 1200 |
| 2025-08-21 | 57.77 | $33.61 | 1100 |
| 2025-08-20 | 58.65 | $33.67 | 833 |
| 2025-08-19 | 59.08 | $33.70 | 841 |
| 2025-08-18 | 63.14 | $33.98 | 1237 |
| 2025-08-15 | 61.53 | $33.80 | 700 |
| 2025-08-14 | 60.24 | $33.66 | 2100 |
| 2025-08-13 | 66.93 | $34.10 | 1200 |
| 2025-08-12 | 62.93 | $33.65 | 507 |
| 2025-08-11 | 58.71 | $33.25 | 1500 |
| 2025-08-08 | 60.34 | $33.35 | 12218 |
| 2025-08-07 | 60.82 | $33.38 | 1904 |
| 2025-08-06 | 58.40 | $33.15 | 445 |
| 2025-08-05 | 57.31 | $33.05 | 322 |
| 2025-08-04 | 55.20 | $32.86 | 1100 |
| 2025-08-01 | 50.40 | $32.47 | 2804 |
| 2025-07-31 | 54.52 | $32.76 | 2012 |
| 2025-07-30 | 55.87 | $32.85 | 1616 |
| 2025-07-29 | 61.31 | $33.19 | 3700 |
| 2025-07-28 | 60.78 | $33.14 | 1841 |
| 2025-07-25 | 64.49 | $33.36 | 1400 |
| 2025-07-24 | 65.53 | $33.42 | 900 |
| 2025-07-23 | 68.14 | $33.57 | 905 |
| 2025-07-22 | 64.86 | $33.20 | 300 |
| 2025-07-21 | 65.73 | $33.25 | 4023 |
| 2025-07-18 | 64.09 | $33.07 | 4100 |
| 2025-07-17 | 64.74 | $33.11 | 522 |
| 2025-07-16 | 62.95 | $32.91 | 1000 |
| 2025-07-15 | 61.93 | $32.80 | 3000 |
| 2025-07-14 | 58.60 | $32.46 | 445 |
| 2025-07-11 | 57.99 | $32.40 | 323 |
| 2025-07-10 | 58.96 | $32.47 | 639 |
| 2025-07-09 | 58.00 | $32.37 | 600 |
| 2025-07-08 | 58.92 | $32.44 | 801 |
| 2025-07-07 | 57.18 | $32.25 | 2305 |
| 2025-07-03 | 62.46 | $32.65 | 626 |
| 2025-07-02 | 61.01 | $32.48 | 1306 |
| 2025-07-01 | 60.58 | $32.43 | 2100 |
| 2025-06-30 | 60.17 | $32.38 | 1430 |
| 2025-06-27 | 59.60 | $32.31 | 3500 |
| 2025-06-26 | 60.65 | $32.40 | 4837 |
| 2025-06-25 | 59.83 | $32.29 | 524 |
| 2025-06-24 | 59.54 | $32.25 | 2200 |
| 2025-06-23 | 52.68 | $31.41 | 1600 |
| 2025-06-20 | 50.10 | $31.14 | 5503 |
| 2025-06-18 | 58.79 | $31.91 | 2000 |
| 2025-06-17 | 58.92 | $31.92 | 5020 |
| 2025-06-16 | 64.14 | $32.32 | 3800 |
| 2025-06-13 | 61.02 | $31.94 | 1400 |
| 2025-06-12 | 68.81 | $32.46 | 1800 |
| 2025-06-11 | 68.81 | $32.46 | 2400 |
| 2025-06-10 | 67.44 | $32.27 | 2622 |
| 2025-06-09 | 66.33 | $32.12 | 900 |
| 2025-06-06 | 64.00 | $31.82 | 343 |
| 2025-06-05 | 63.11 | $31.71 | 1500 |
| 2025-06-04 | 61.72 | $31.54 | 229 |
| 2025-06-03 | 57.82 | $31.10 | 446 |
| 2025-06-02 | 57.73 | $31.09 | 5144 |
| 2025-05-30 | 55.97 | $30.90 | 500 |
| 2025-05-29 | 60.49 | $31.26 | 1400 |
| 2025-05-28 | 58.46 | $31.03 | 2319 |
| 2025-05-27 | 61.05 | $31.23 | 2016 |
| 2025-05-23 | 61.97 | $31.30 | 1148 |
| 2025-05-22 | 61.34 | $31.22 | 1700 |
| 2025-05-21 | 62.32 | $31.30 | 9600 |
| 2025-05-20 | 62.03 | $31.26 | 2427 |
| 2025-05-19 | 63.06 | $31.35 | 1031 |
| 2025-05-16 | 62.40 | $31.25 | 1400 |
| 2025-05-15 | 62.27 | $31.23 | 2200 |
| 2025-05-14 | 63.09 | $31.31 | 151900 |
| 2025-05-13 | 62.20 | $31.16 | 1900 |
| 2025-05-12 | 61.80 | $31.09 | 900 |
| 2025-05-09 | 57.41 | $30.38 | 800 |
| 2025-05-08 | 56.40 | $30.23 | 3400 |
| 2025-05-07 | 56.34 | $30.22 | 1700 |
| 2025-05-06 | 59.74 | $30.62 | 5900 |
| 2025-05-05 | 60.70 | $30.73 | 900 |
| 2025-05-02 | 59.23 | $30.47 | 626 |
| 2025-05-01 | 53.89 | $29.62 | 1731 |
| 2025-04-30 | 53.89 | $29.62 | 3800 |
| 2025-04-29 | 52.57 | $29.42 | 2800 |
| 2025-04-28 | 52.05 | $29.34 | 2000 |
| 2025-04-25 | 51.54 | $29.26 | 3900 |
| 2025-04-24 | 51.80 | $29.30 | 700 |
| 2025-04-23 | 49.75 | $28.96 | 12140 |
| 2025-04-22 | 48.41 | $28.74 | 25920 |
| 2025-04-21 | 45.51 | $28.28 | 609 |
| 2025-04-17 | 45.51 | $28.28 | 5649 |
| 2025-04-16 | 44.41 | $28.10 | 2000 |
| 2025-04-15 | 46.24 | $28.47 | 1600 |
| 2025-04-14 | 46.06 | $28.44 | 19200 |
| 2025-04-11 | 43.80 | $28.04 | 14510 |
| 2025-04-10 | 39.00 | $27.25 | 14300 |
| 2025-04-09 | 43.07 | $28.17 | 42800 |
| 2025-04-08 | 25.47 | $25.98 | 6829 |
| 2025-04-07 | 27.46 | $26.52 | 4048 |
| 2025-04-04 | 31.88 | $27.53 | 6234 |
| 2025-04-03 | 41.92 | $29.11 | 700 |
| 2025-04-02 | 47.18 | $29.70 | 4300 |
| 2025-04-01 | 46.53 | $29.64 | 4300 |
| 2025-03-31 | 45.25 | $29.52 | 600 |
| 2025-03-28 | 45.95 | $29.60 | 17300 |
| 2025-03-27 | 51.50 | $30.19 | 2845 |
| 2025-03-26 | 50.14 | $30.05 | 1700 |
| 2025-03-25 | 51.91 | $30.23 | 6500 |
| 2025-03-24 | 52.70 | $30.31 | 2100 |
| 2025-03-21 | 51.75 | $30.20 | 1613 |
| 2025-03-20 | 53.71 | $30.41 | 3036 |
| 2025-03-19 | 57.58 | $30.80 | 3300 |
| 2025-03-18 | 56.98 | $30.72 | 1905 |
| 2025-03-17 | 58.86 | $30.91 | 13243 |
| 2025-03-14 | 54.74 | $30.36 | 7531 |
| 2025-03-13 | 50.07 | $29.82 | 6003 |
| 2025-03-12 | 51.37 | $29.96 | 4123 |
| 2025-03-11 | 50.50 | $29.86 | 700 |
| 2025-03-10 | 48.19 | $29.60 | 11611 |
| 2025-03-07 | 55.46 | $30.37 | 40000 |
| 2025-03-06 | 55.04 | $30.32 | 5104 |
| 2025-03-05 | 56.45 | $30.46 | 9334 |
| 2025-03-04 | 47.84 | $29.51 | 1200 |
| 2025-03-03 | 45.12 | $29.26 | 817 |
| 2025-02-28 | 47.57 | $29.52 | 12542 |
| 2025-02-27 | 53.26 | $30.06 | 1800 |
| 2025-02-26 | 59.81 | $30.58 | 940 |
| 2025-02-25 | 56.17 | $30.21 | 924 |
| 2025-02-24 | 56.30 | $30.22 | 1100 |
| 2025-02-21 | 63.95 | $30.76 | 2100 |
| 2025-02-20 | 63.78 | $30.74 | 1840 |
| 2025-02-19 | 61.31 | $30.46 | 1328 |
| 2025-02-18 | 61.59 | $30.48 | 5320 |
| 2025-02-14 | 60.18 | $30.32 | 929 |
| 2025-02-13 | 57.79 | $30.06 | 5000 |
| 2025-02-12 | 55.85 | $29.86 | 5343 |
| 2025-02-11 | 54.05 | $29.68 | 1726 |
| 2025-02-10 | 55.61 | $29.81 | 16800 |
| 2025-02-07 | 50.73 | $29.34 | 7000 |
| 2025-02-06 | 51.19 | $29.38 | 106600 |
| 2025-02-05 | 49.69 | $29.24 | 9600 |
| 2025-02-04 | 49.90 | $29.26 | 2838 |
| 2025-02-03 | 44.49 | $28.77 | 5414 |
| 2025-01-31 | 46.03 | $28.93 | 4500 |
| 2025-01-30 | 48.84 | $29.21 | 2000 |
| 2025-01-29 | 43.96 | $28.79 | 1106 |
| 2025-01-28 | 43.60 | $28.76 | 3401 |
| 2025-01-27 | 40.66 | $28.52 | 524 |
| 2025-01-24 | 46.29 | $29.11 | 2500 |
| 2025-01-23 | 43.52 | $28.89 | 8400 |
| 2025-01-22 | 42.10 | $28.78 | 1810 |
| 2025-01-21 | 41.98 | $28.77 | 3200 |
| 2025-01-17 | 38.14 | $28.47 | 1500 |
| 2025-01-16 | 35.72 | $28.29 | 3127 |
| 2025-01-15 | 35.59 | $28.28 | 2518 |
| 2025-01-14 | 31.41 | $27.97 | 80218 |
| 2025-01-13 | 27.36 | $27.69 | 1144 |
| 2025-01-10 | 28.15 | $27.83 | 8222 |
| 2025-01-08 | 31.34 | $28.35 | 1109 |
| 2025-01-07 | 32.48 | $28.52 | 3700 |
| 2025-01-06 | 33.86 | $28.72 | 3009 |
| 2025-01-03 | 32.22 | $28.60 | 3100 |
| 2025-01-02 | 29.45 | $28.40 | 6300 |
| 2024-12-31 | 30.15 | $28.52 | 6534 |
| 2024-12-30 | 31.09 | $28.68 | 7800 |
| 2024-12-27 | 32.29 | $28.88 | 3827 |
| 2024-12-26 | 33.19 | $29.03 | 10109 |
| 2024-12-24 | 33.31 | $29.05 | 1503 |
| 2024-12-23 | 32.63 | $28.99 | 10216 |
| 2024-12-20 | 31.74 | $28.91 | 5619 |
| 2024-12-19 | 43.76 | $30.66 | 1600 |
| 2024-12-18 | 41.72 | $30.49 | 1142 |
| 2024-12-17 | 47.49 | $31.09 | 20944 |
| 2024-12-16 | 48.66 | $31.20 | 4323 |
| 2024-12-13 | 50.16 | $31.34 | 20500 |
| 2024-12-12 | 49.31 | $31.26 | 43800 |
| 2024-12-11 | 51.28 | $31.45 | 14444 |
| 2024-12-10 | 48.94 | $31.22 | 153330 |
| 2024-12-09 | 57.09 | $31.94 | 5700 |
| 2024-12-06 | 49.94 | $31.29 | 1700 |
| 2024-12-05 | 49.45 | $31.25 | 2200 |
| 2024-12-04 | 47.48 | $31.09 | 27300 |
| 2024-12-03 | 46.37 | $31.00 | 2300 |
| 2024-12-02 | 45.89 | $30.96 | 3700 |
| 2024-11-29 | 44.21 | $30.82 | 100 |
| 2024-11-27 | 43.62 | $30.77 | 5317 |
| 2024-11-26 | 42.69 | $30.69 | 1109 |
| 2024-11-25 | 44.07 | $30.85 | 900 |
| 2024-11-22 | 43.42 | $30.79 | 900 |
| 2024-11-21 | 44.07 | $30.87 | 1043 |
| 2024-11-20 | 44.78 | $30.96 | 1110 |
| 2024-11-19 | 45.40 | $31.04 | 2000 |
| 2024-11-18 | 43.83 | $30.87 | 12603 |
| 2024-11-15 | 40.98 | $30.57 | 4900 |
| 2024-11-14 | 40.89 | $30.56 | 5900 |
| 2024-11-13 | 42.04 | $30.74 | 123435 |
| 2024-11-12 | 43.47 | $30.96 | 1.5M |
| 2024-11-11 | 49.32 | $31.77 | 8600 |
| 2024-11-08 | 49.56 | $31.80 | 2900 |
| 2024-11-07 | 57.04 | $32.67 | 2736 |
| 2024-11-06 | 50.61 | $31.88 | 1736 |
| 2024-11-05 | 53.80 | $32.21 | 2100 |
| 2024-11-04 | 49.69 | $31.76 | 3000 |
| 2024-11-01 | 47.62 | $31.55 | 3009 |
| 2024-10-31 | 47.03 | $31.49 | 2826 |
| 2024-10-30 | 48.86 | $31.70 | 2500 |
| 2024-10-29 | 51.69 | $32.01 | 2002 |
| 2024-10-28 | 52.15 | $32.06 | 3600 |
| 2024-10-25 | 51.41 | $31.97 | 4535 |
| 2024-10-24 | 51.17 | $31.94 | 12800 |
| 2024-10-23 | 52.57 | $32.11 | 2201 |
| 2024-10-22 | 54.48 | $32.34 | 600 |
| 2024-10-21 | 54.20 | $32.30 | 343 |
| 2024-10-18 | 56.31 | $32.56 | 4845 |
| 2024-10-17 | 53.19 | $32.09 | 4404 |
| 2024-10-16 | 54.69 | $32.28 | 2914 |
| 2024-10-15 | 52.55 | $31.96 | 2208 |
| 2024-10-14 | 58.73 | $32.71 | 3443 |
| 2024-10-11 | 59.44 | $32.79 | 8226 |
| 2024-10-10 | 58.24 | $32.59 | 1131 |
| 2024-10-09 | 58.82 | $32.66 | 4137 |
| 2024-10-08 | 59.78 | $32.78 | 72100 |
| 2024-10-07 | 70.17 | $33.92 | 1200 |
| 2024-10-04 | 68.34 | $33.52 | 300 |
| 2024-10-03 | 66.16 | $33.08 | 600 |
| 2024-10-02 | 70.22 | $33.47 | 217 |
| 2024-10-01 | 66.63 | $32.75 | 3320 |
| 2024-09-30 | 65.19 | $32.49 | 1400 |
| 2024-09-27 | 69.12 | $32.85 | 6220 |
| 2024-09-26 | 69.23 | $32.86 | 9500 |
| 2024-09-25 | 62.20 | $31.63 | 1848 |
| 2024-09-24 | 68.08 | $32.12 | 32343 |
| 2024-09-23 | 60.47 | $31.07 | 2700 |
| 2024-09-20 | 58.87 | $30.89 | 32327 |
| 2024-09-19 | 60.16 | $30.99 | 3600 |
| 2024-09-18 | 54.40 | $30.38 | 3046 |
| 2024-09-17 | 54.30 | $30.37 | 1527 |
| 2024-09-16 | 54.20 | $30.36 | 27500 |
| 2024-09-13 | 53.34 | $30.27 | 3435 |
| 2024-09-12 | 51.92 | $30.12 | 33319 |
| 2024-09-11 | 49.27 | $29.85 | 4200 |
| 2024-09-10 | 46.58 | $29.59 | 1600 |
| 2024-09-09 | 47.31 | $29.67 | 5900 |
| 2024-09-06 | 44.84 | $29.43 | 56123 |
| 2024-09-05 | 47.77 | $29.76 | 4700 |
| 2024-09-04 | 46.25 | $29.61 | 31400 |
| 2024-09-03 | 47.21 | $29.72 | 3243 |
| 2024-08-30 | 52.76 | $30.31 | 4030 |
| 2024-08-29 | 51.66 | $30.19 | 4600 |
| 2024-08-28 | 50.48 | $30.06 | 31441 |
| 2024-08-27 | 53.86 | $30.41 | 3010 |
| 2024-08-26 | 53.60 | $30.38 | 7620 |
| 2024-08-23 | 56.65 | $30.69 | 9100 |
| 2024-08-22 | 52.96 | $30.24 | 5400 |
| 2024-08-21 | 55.35 | $30.48 | 1817 |
| 2024-08-20 | 54.21 | $30.34 | 633 |
| 2024-08-19 | 58.92 | $30.80 | 6213 |
| 2024-08-16 | 56.66 | $30.51 | 2000 |
| 2024-08-15 | 54.10 | $30.20 | 2506 |
| 2024-08-14 | 51.38 | $29.89 | 12000 |
| 2024-08-13 | 53.12 | $30.07 | 3530 |
| 2024-08-12 | 50.55 | $29.78 | 52100 |
| 2024-08-09 | 49.92 | $29.71 | 13400 |
| 2024-08-08 | 48.41 | $29.54 | 1702 |
| 2024-08-07 | 41.38 | $28.83 | 1000 |
| 2024-08-06 | 40.74 | $28.77 | 9500 |
| 2024-08-05 | 37.34 | $28.46 | 4700 |
| 2024-08-02 | 43.27 | $29.24 | 2211 |
| 2024-08-01 | 47.50 | $29.70 | 5600 |
| 2024-07-31 | 52.95 | $30.21 | 3400 |
| 2024-07-30 | 45.36 | $29.56 | 2816 |
| 2024-07-29 | 46.68 | $29.68 | 1100 |
| 2024-07-26 | 48.35 | $29.83 | 8230 |
| 2024-07-25 | 43.48 | $29.45 | 1217 |
| 2024-07-24 | 45.63 | $29.65 | 2300 |
| 2024-07-23 | 50.37 | $30.05 | 8027 |
| 2024-07-22 | 53.68 | $30.30 | 3200 |
| 2024-07-19 | 50.20 | $30.02 | 1100 |
| 2024-07-18 | 54.20 | $30.31 | 2800 |
| 2024-07-17 | 58.16 | $30.57 | 500 |
| 2024-07-16 | 67.95 | $31.11 | 2530 |
| 2024-07-15 | 66.46 | $30.96 | 17500 |
| 2024-07-12 | 74.09 | $31.31 | 2800 |
| 2024-07-11 | 72.90 | $31.17 | 1301 |
| 2024-07-10 | 71.31 | $30.99 | 14018 |
| 2024-07-09 | 69.30 | $30.78 | 2419 |
| 2024-07-08 | 66.08 | $30.48 | 6241 |
| 2024-07-05 | 65.39 | $30.42 | 45006 |
| 2024-07-03 | 65.16 | $30.40 | 1944 |
| 2024-07-02 | 60.82 | $30.04 | 8121 |
| 2024-07-01 | 59.07 | $29.91 | 2023 |
| 2024-06-28 | 57.83 | $29.82 | 4814 |
| 2024-06-27 | 55.85 | $29.68 | 35436 |
| 2024-06-26 | 56.03 | $29.69 | 4200 |
| 2024-06-25 | 56.37 | $29.71 | 3200 |
| 2024-06-24 | 58.40 | $29.83 | 15843 |
| 2024-06-21 | 58.74 | $29.85 | 98800 |
| 2024-06-20 | 58.74 | $29.85 | 39039 |
| 2024-06-18 | 59.66 | $29.91 | 700 |
| 2024-06-17 | 56.28 | $29.60 | 2.7M |
| 2024-06-14 | 55.01 | $29.49 | 2100 |
| 2024-06-13 | 55.01 | $29.49 | 2225 |
| 2024-06-12 | 56.21 | $29.58 | 7300 |
| 2024-06-11 | 52.59 | $29.25 | 42100 |
| 2024-06-10 | 54.14 | $29.37 | 200 |
| 2024-06-07 | 52.01 | $29.18 | 1336 |
| 2024-06-06 | 56.18 | $29.50 | 6501 |
| 2024-06-05 | 54.33 | $29.33 | 3400 |
| 2024-06-04 | 48.51 | $28.85 | 13410 |
| 2024-06-03 | 51.23 | $29.06 | 1500 |
| 2024-05-31 | 47.22 | $28.76 | 1500 |
| 2024-05-30 | 51.65 | $29.09 | 4500 |
| 2024-05-29 | 52.50 | $29.15 | 600 |
| 2024-05-28 | 59.14 | $29.58 | 7230 |
| 2024-05-24 | 59.97 | $29.63 | 500 |
| 2024-05-23 | 58.87 | $29.53 | 5449 |
| 2024-05-22 | 62.48 | $29.75 | 1717 |
| 2024-05-21 | 63.32 | $29.80 | 33702 |
| 2024-05-20 | 66.72 | $30.00 | 8200 |
| 2024-05-17 | 70.30 | $30.20 | 8600 |
| 2024-05-16 | 69.12 | $30.05 | 26824 |
| 2024-05-15 | 68.40 | $29.96 | 16800 |
| 2024-05-14 | 65.44 | $29.61 | 39607 |
| 2024-05-13 | 63.68 | $29.42 | 364900 |
| 2024-05-10 | 62.34 | $29.28 | 7200 |
| 2024-05-09 | 60.86 | $29.13 | 1.9M |
| 2024-05-08 | 59.97 | $29.04 | 4505 |
| 2024-05-07 | 60.70 | $29.09 | 900 |
| 2024-05-06 | 63.49 | $29.28 | 3300 |
| 2024-05-03 | 62.89 | $29.21 | 4700 |
| 2024-05-02 | 60.72 | $28.96 | 1800 |
| 2024-05-01 | 53.08 | $28.23 | 1916 |
| 2024-04-30 | 54.60 | $28.34 | 2400 |
| 2024-04-29 | 58.04 | $28.58 | 1010 |
| 2024-04-26 | 55.01 | $28.31 | 500 |
| 2024-04-25 | 50.88 | $27.98 | 1900 |
| 2024-04-24 | 50.49 | $27.95 | 3000 |
| 2024-04-23 | 49.20 | $27.85 | 3532 |
| 2024-04-22 | 45.73 | $27.59 | 23431 |
| 2024-04-19 | 39.70 | $27.19 | 2233 |
| 2024-04-18 | 42.50 | $27.44 | 1700 |
| 2024-04-17 | 40.09 | $27.29 | 43746 |
| 2024-04-16 | 40.09 | $27.29 | 2413 |
| 2024-04-15 | 43.97 | $27.64 | 5.4M |
| 2024-04-12 | 47.61 | $27.93 | 600 |
| 2024-04-11 | 57.39 | $28.56 | 2.4M |
| 2024-04-10 | 54.27 | $28.34 | 2501 |
| 2024-04-09 | 63.03 | $28.78 | 11337 |
| 2024-04-08 | 59.81 | $28.55 | 5.3M |
| 2024-04-05 | 57.19 | $28.38 | 2505 |
| 2024-04-04 | 56.72 | $28.35 | 1800 |
| 2024-04-03 | 58.99 | $28.46 | 1219 |
| 2024-04-02 | 58.27 | $28.41 | 5700 |
| 2024-04-01 | 57.41 | $28.35 | 6028 |
| 2024-03-28 | 57.28 | $28.34 | 10600 |
| 2024-03-27 | 55.49 | $28.21 | 9413 |
| 2024-03-26 | 55.35 | $28.20 | 4244 |
| 2024-03-25 | 56.50 | $28.27 | 5100 |
| 2024-03-22 | 56.01 | $28.23 | 214 |
| 2024-03-21 | 58.55 | $28.39 | 6607 |
| 2024-03-20 | 58.55 | $28.39 | 4000 |
| 2024-03-19 | 54.98 | $28.08 | 3429 |
| 2024-03-18 | 57.40 | $28.24 | 1300 |
| 2024-03-15 | 56.84 | $28.19 | 2700 |
| 2024-03-14 | 58.92 | $28.33 | 9800 |
| 2024-03-13 | 61.04 | $28.47 | 8900 |
| 2024-03-12 | 62.89 | $28.59 | 2210 |
| 2024-03-11 | 59.91 | $28.28 | 2.3M |
| 2024-03-08 | 60.21 | $28.30 | 12400 |
| 2024-03-07 | 59.25 | $28.20 | 36100 |
| 2024-03-06 | 57.10 | $27.98 | 1711 |
| 2024-03-05 | 52.55 | $27.56 | 7700 |
| 2024-03-04 | 56.63 | $27.86 | 3100 |
| 2024-03-01 | 57.76 | $27.94 | 39800 |
| 2024-02-29 | 54.16 | $27.61 | 4600 |
| 2024-02-28 | 53.82 | $27.58 | 12305 |
| 2024-02-27 | 57.90 | $27.88 | 6809 |
| 2024-02-26 | 56.22 | $27.72 | 2.3M |
| 2024-02-23 | 58.15 | $27.86 | 2.3M |
| 2024-02-22 | 59.53 | $27.96 | 2100 |
| 2024-02-21 | 56.79 | $27.68 | 7235 |
| 2024-02-20 | 55.46 | $27.55 | 26000 |
| 2024-02-16 | 58.07 | $27.75 | 2600 |
| 2024-02-15 | 57.41 | $27.68 | 2201 |
| 2024-02-14 | 56.37 | $27.57 | 12900 |
| 2024-02-13 | 51.14 | $27.06 | 5148 |
| 2024-02-12 | 58.75 | $27.64 | 20200 |
| 2024-02-09 | 55.61 | $27.35 | 8509 |
| 2024-02-08 | 54.25 | $27.23 | 1300 |
| 2024-02-07 | 56.02 | $27.36 | 6700 |
| 2024-02-06 | 56.02 | $27.36 | 4500 |
| 2024-02-05 | 49.07 | $26.76 | 10500 |
| 2024-02-02 | 48.30 | $26.70 | 2623 |
| 2024-02-01 | 48.53 | $26.72 | 3130 |
| 2024-01-31 | 46.05 | $26.52 | 11700 |
| 2024-01-30 | 48.49 | $26.74 | 7228 |
| 2024-01-29 | 52.08 | $27.04 | 6213 |
| 2024-01-26 | 51.28 | $26.97 | 5231 |
| 2024-01-25 | 51.75 | $27.01 | 6333 |
| 2024-01-24 | 51.98 | $27.03 | 600 |
| 2024-01-23 | 48.80 | $26.73 | 1000 |
| 2024-01-22 | 46.09 | $26.49 | 2709 |
| 2024-01-19 | 48.64 | $26.74 | 6205 |
| 2024-01-18 | 44.93 | $26.42 | 32900 |
| 2024-01-17 | 41.56 | $26.15 | 4200 |
| 2024-01-16 | 44.95 | $26.50 | 2100 |
| 2024-01-12 | 51.19 | $27.05 | 381000 |
| 2024-01-11 | 48.47 | $26.83 | 1818 |
| 2024-01-10 | 46.14 | $26.65 | 10700 |
| 2024-01-09 | 46.93 | $26.72 | 1500 |
| 2024-01-08 | 52.23 | $27.16 | 507 |
| 2024-01-05 | 50.42 | $27.01 | 7200 |
| 2024-01-04 | 49.93 | $26.97 | 2000 |
| 2024-01-03 | 50.87 | $27.05 | 4.4M |
| 2024-01-02 | 54.14 | $27.32 | 2900 |
| 2023-12-29 | 59.23 | $27.70 | 1100 |
| 2023-12-28 | 58.64 | $27.64 | 8844 |
| 2023-12-27 | 56.27 | $27.40 | 52700 |
| 2023-12-26 | 55.04 | $27.28 | 2600 |
| 2023-12-22 | 52.51 | $27.04 | 1700 |
| 2023-12-21 | 51.76 | $26.97 | 26800 |
| 2023-12-20 | 47.22 | $26.57 | 5.3M |
| 2023-12-19 | 57.81 | $27.39 | 6743 |
| 2023-12-18 | 55.74 | $27.21 | 6944 |
| 2023-12-15 | 55.05 | $27.15 | 4729 |
| 2023-12-14 | 62.91 | $27.65 | 1248 |
| 2023-12-13 | 59.26 | $27.32 | 13726 |
| 2023-12-12 | 55.34 | $27.01 | 25000 |
| 2023-12-11 | 55.21 | $27.00 | 2200 |
| 2023-12-08 | 52.68 | $26.81 | 1408 |
| 2023-12-07 | 54.69 | $26.94 | 48800 |
| 2023-12-06 | 52.99 | $26.81 | 642 |
| 2023-12-05 | 54.02 | $26.88 | 2829 |
| 2023-12-04 | 55.65 | $26.99 | 700 |
| 2023-12-01 | 58.86 | $27.20 | 3300 |
| 2023-11-30 | 59.48 | $27.24 | 5600 |
| 2023-11-29 | 58.44 | $27.14 | 2400 |
| 2023-11-28 | 60.66 | $27.29 | 4234 |
| 2023-11-27 | 58.46 | $27.07 | 1440 |
| 2023-11-24 | 60.50 | $27.21 | 1700 |
| 2023-11-22 | 59.64 | $27.12 | 123 |
| 2023-11-21 | 60.34 | $27.17 | 2000 |
| 2023-11-20 | 63.88 | $27.42 | 82000 |
| 2023-11-17 | 60.34 | $27.02 | 9205 |
| 2023-11-16 | 60.16 | $27.00 | 19300 |
| 2023-11-15 | 63.54 | $27.24 | 5.4M |
| 2023-11-14 | 61.30 | $26.98 | 5.9M |
| 2023-11-13 | 55.39 | $26.39 | 4.9M |
| 2023-11-10 | 54.04 | $26.27 | 3512 |
| 2023-11-09 | 52.08 | $26.10 | 1800 |
| 2023-11-08 | 54.68 | $26.30 | 500 |
| 2023-11-07 | 56.99 | $26.47 | 703 |
| 2023-11-06 | 56.78 | $26.45 | 3530 |
| 2023-11-03 | 54.75 | $26.25 | 2701 |
| 2023-11-02 | 49.06 | $25.75 | 1042 |
| 2023-11-01 | 42.62 | $25.28 | 1100 |
| 2023-10-31 | 39.20 | $25.06 | 7400 |
| 2023-10-30 | 40.88 | $25.22 | 1042 |
| 2023-10-27 | 36.86 | $24.97 | 2500 |
| 2023-10-26 | 37.64 | $25.05 | 3000 |
| 2023-10-25 | 38.41 | $25.13 | 4125 |
| 2023-10-24 | 42.09 | $25.49 | — |
| 2023-10-23 | 36.64 | $25.15 | 2211 |
| 2023-10-20 | 36.64 | $25.15 | 631 |
| 2023-10-19 | 40.04 | $25.49 | 2700 |
| 2023-10-18 | 40.78 | $25.56 | 400 |
| 2023-10-17 | 45.60 | $25.98 | 2600 |
| 2023-10-16 | 47.11 | $26.10 | 1800 |
| 2023-10-13 | 44.34 | $25.91 | 3200 |
| 2023-10-12 | 45.77 | $26.03 | 100 |
| 2023-10-11 | 49.60 | $26.33 | 108 |
| 2023-10-10 | 47.51 | $26.18 | 1000 |
| 2023-10-09 | 41.55 | $25.79 | 149 |
| 2023-10-06 | 43.35 | $25.94 | 500 |
| 2023-10-05 | 36.56 | $25.55 | 3400 |
| 2023-10-04 | 34.46 | $25.44 | 942 |
| 2023-10-03 | 34.66 | $25.46 | 800 |
| 2023-10-02 | 38.10 | $25.79 | 100 |
| 2023-09-29 | 39.22 | $25.89 | 504 |
| 2023-09-28 | 39.05 | $25.88 | 641 |
| 2023-09-27 | 38.23 | $25.83 | 1328 |
| 2023-09-26 | 37.43 | $25.78 | 600 |
| 2023-09-25 | 41.30 | $26.16 | 2605 |
| 2023-09-22 | 42.96 | $26.31 | 426 |
| 2023-09-21 | 38.40 | $26.02 | 500 |
| 2023-09-20 | 43.41 | $26.46 | 7909 |
| 2023-09-19 | 45.19 | $26.60 | 1039 |
| 2023-09-18 | 47.02 | $26.74 | 2200 |
| 2023-09-15 | 48.08 | $26.82 | 500 |
| 2023-09-14 | 49.54 | $26.93 | 915 |
| 2023-09-13 | 47.04 | $26.75 | 2900 |
| 2023-09-12 | 47.67 | $26.80 | 1749 |
| 2023-09-11 | 47.91 | $26.82 | 400 |
| 2023-09-08 | 43.43 | $26.49 | 400 |
| 2023-09-07 | 43.15 | $26.47 | 215 |
| 2023-09-06 | 46.56 | $26.78 | 100 |
| 2023-09-05 | 48.31 | $26.93 | 300 |
| 2023-09-01 | 50.99 | $27.15 | 1500 |
| 2023-08-31 | 47.61 | $26.88 | 2700 |
| 2023-08-30 | 51.49 | $27.19 | 141 |
| 2023-08-29 | 52.81 | $27.29 | 216 |
| 2023-08-28 | 48.13 | $26.92 | 1941 |
| 2023-08-25 | 44.46 | $26.66 | 600 |
| 2023-08-24 | 44.58 | $26.67 | 908 |
| 2023-08-23 | 45.36 | $26.74 | 302 |
| 2023-08-22 | 39.92 | $26.36 | 100 |
| 2023-08-21 | 40.43 | $26.41 | 449 |
| 2023-08-18 | 39.12 | $26.32 | — |
| 2023-08-17 | 41.02 | $26.52 | 2302 |
| 2023-08-16 | 38.75 | $26.36 | 1349 |
| 2023-08-15 | 41.10 | $26.61 | 3701 |
| 2023-08-14 | 43.61 | $26.86 | 100 |
| 2023-08-11 | 44.64 | $26.96 | 12531 |
| 2023-08-10 | 48.59 | $27.32 | 400 |
| 2023-08-09 | 48.35 | $27.30 | 2100 |
| 2023-08-08 | 47.88 | $27.26 | 1816 |
| 2023-08-07 | 51.04 | $27.55 | 146 |
| 2023-08-04 | 51.37 | $27.58 | 500 |
| 2023-08-03 | 51.80 | $27.62 | 604 |
| 2023-08-02 | 50.63 | $27.50 | 100 |
| 2023-08-01 | 58.13 | $28.17 | 200 |
| 2023-07-31 | 62.17 | $28.48 | 404 |
| 2023-07-28 | 62.31 | $28.49 | 5630 |
| 2023-07-27 | 56.47 | $27.83 | 5413 |
| 2023-07-26 | 60.23 | $28.11 | 114 |
| 2023-07-25 | 58.64 | $27.94 | 600 |
| 2023-07-24 | 56.20 | $27.69 | 4400 |
| 2023-07-21 | 52.81 | $27.37 | 2100 |
| 2023-07-20 | 52.70 | $27.36 | 400 |
| 2023-07-19 | 55.49 | $27.59 | 1000 |
| 2023-07-18 | 56.11 | $27.64 | 3400 |
| 2023-07-17 | 58.83 | $27.86 | 400 |
| 2023-07-14 | 58.39 | $27.81 | 2123 |
| 2023-07-13 | 60.46 | $27.98 | 5808 |
| 2023-07-12 | 57.06 | $27.58 | 2112 |
| 2023-07-11 | 51.97 | $27.06 | 5000 |
| 2023-07-10 | 49.33 | $26.82 | 9501 |
| 2023-07-07 | 49.55 | $26.84 | 444 |
| 2023-07-06 | 45.85 | $26.51 | 20700 |
| 2023-07-05 | 51.50 | $27.03 | 1400 |
| 2023-07-03 | 53.43 | $27.19 | 1700 |
| 2023-06-30 | 50.46 | $26.92 | 3200 |
| 2023-06-29 | 47.51 | $26.67 | 200 |
| 2023-06-28 | 49.06 | $26.81 | 2500 |
| 2023-06-27 | 50.99 | $26.98 | 430 |
| 2023-06-26 | 47.66 | $26.69 | 200 |
| 2023-06-23 | 46.84 | $26.62 | 2514 |
| 2023-06-22 | 53.88 | $27.23 | 1100 |
| 2023-06-21 | 55.17 | $27.33 | 100 |
| 2023-06-20 | 56.46 | $27.43 | 1734 |
| 2023-06-16 | 64.13 | $27.97 | 515 |
| 2023-06-15 | 66.19 | $28.10 | 649 |
| 2023-06-14 | 63.82 | $27.82 | 111 |
| 2023-06-13 | 62.84 | $27.71 | 100 |
| 2023-06-12 | 60.06 | $27.41 | 245 |
| 2023-06-09 | 59.18 | $27.32 | 739 |
| 2023-06-08 | 57.82 | $27.18 | 100 |
| 2023-06-07 | 56.14 | $27.01 | 600 |
| 2023-06-06 | 57.68 | $27.13 | 1000 |
| 2023-06-05 | 55.03 | $26.86 | 3 |
| 2023-06-02 | 55.77 | $26.92 | 310 |
| 2023-06-01 | 51.10 | $26.47 | 1000 |
| 2023-05-31 | 46.06 | $26.05 | 1300 |
| 2023-05-30 | 48.43 | $26.26 | 300 |
| 2023-05-26 | 52.21 | $26.57 | 435 |
| 2023-05-25 | 45.87 | $26.08 | 1300 |
| 2023-05-24 | 45.59 | $26.06 | 100 |
| 2023-05-23 | 47.95 | $26.26 | 216 |
| 2023-05-22 | 52.87 | $26.64 | 1100 |
| 2023-05-19 | 50.05 | $26.42 | 1300 |
| 2023-05-18 | 49.66 | $26.39 | 500 |
| 2023-05-17 | 51.57 | $26.54 | 100 |
| 2023-05-16 | 49.35 | $26.36 | 3200 |
| 2023-05-15 | 51.34 | $26.52 | 241 |
| 2023-05-12 | 44.41 | $26.00 | 440 |
| 2023-05-11 | 48.44 | $26.32 | 600 |
| 2023-05-10 | 50.34 | $26.46 | 32215 |
| 2023-05-09 | 49.54 | $26.40 | 200 |
| 2023-05-08 | 51.94 | $26.58 | 1505 |
| 2023-05-05 | 51.57 | $26.55 | 413 |
| 2023-05-04 | 47.31 | $26.22 | 300 |
| 2023-05-03 | 43.74 | $25.97 | 4200 |
| 2023-05-02 | 44.08 | $26.00 | 17500 |
| 2023-05-01 | 47.85 | $26.32 | 940 |
| 2023-04-28 | 48.84 | $26.40 | 102 |
| 2023-04-27 | 47.15 | $26.27 | 614 |
| 2023-04-26 | 42.27 | $25.92 | 200 |
| 2023-04-25 | 39.38 | $25.73 | 1843 |
| 2023-04-24 | 44.88 | $26.22 | 100 |
| 2023-04-21 | 45.88 | $26.30 | 1312 |
| 2023-04-20 | 48.96 | $26.54 | 1249 |
| 2023-04-19 | 49.62 | $26.59 | 4525 |
| 2023-04-18 | 53.76 | $26.89 | 800 |
| 2023-04-17 | 53.76 | $26.89 | 9300 |
| 2023-04-14 | 52.57 | $26.79 | 14400 |
| 2023-04-13 | 55.85 | $27.03 | 604 |
| 2023-04-12 | 51.28 | $26.65 | 4245 |
| 2023-04-11 | 54.98 | $26.91 | 1602 |
| 2023-04-10 | 53.63 | $26.80 | 1200 |
| 2023-04-06 | 53.39 | $26.78 | 807 |
| 2023-04-05 | 51.98 | $26.66 | 109 |
| 2023-04-04 | 54.88 | $26.88 | 1000 |
| 2023-04-03 | 55.02 | $26.89 | 415 |
| 2023-03-31 | 54.49 | $26.84 | 100 |
| 2023-03-30 | 55.60 | $26.93 | 400 |
| 2023-03-29 | 52.98 | $26.67 | 731 |
| 2023-03-28 | 51.73 | $26.55 | 106 |
| 2023-03-27 | 48.01 | $26.21 | 928 |
| 2023-03-24 | 49.95 | $26.39 | 1100 |
| 2023-03-23 | 50.70 | $26.46 | 700 |
| 2023-03-22 | 46.42 | $26.07 | 526 |
| 2023-03-21 | 44.90 | $25.94 | 900 |
| 2023-03-20 | 41.26 | $25.64 | 302 |
| 2023-03-17 | 41.34 | $25.65 | 10200 |
| 2023-03-16 | 42.53 | $25.79 | 66343 |
| 2023-03-15 | 35.77 | $25.25 | 700 |
| 2023-03-14 | 39.72 | $25.73 | 1131 |
| 2023-03-13 | 39.72 | $25.73 | 2747 |
| 2023-03-10 | 39.09 | $25.68 | 1400 |
| 2023-03-09 | 40.12 | $25.81 | 2728 |
| 2023-03-08 | 45.71 | $26.44 | 5000 |
| 2023-03-07 | 44.43 | $26.33 | 907 |
| 2023-03-06 | 48.06 | $26.70 | 3628 |
| 2023-03-03 | 48.99 | $26.79 | 1712 |
| 2023-03-02 | 46.71 | $26.58 | 10116 |
| 2023-03-01 | 45.95 | $26.51 | 16004 |
| 2023-02-28 | 39.61 | $25.97 | 1100 |
| 2023-02-27 | 40.70 | $26.10 | 2347 |
| 2023-02-24 | 38.08 | $25.89 | 2100 |
| 2023-02-23 | 43.67 | $26.53 | 528 |
| 2023-02-22 | 41.37 | $26.35 | 1000 |
| 2023-02-21 | 43.13 | $26.54 | 3106 |
| 2023-02-17 | 45.98 | $26.83 | 1044 |
| 2023-02-16 | 49.28 | $27.14 | 3000 |
| 2023-02-15 | 49.16 | $27.13 | 1534 |
| 2023-02-14 | 52.22 | $27.41 | 524 |
| 2023-02-13 | 53.01 | $27.48 | 1102 |
| 2023-02-10 | 50.38 | $27.22 | 200 |
| 2023-02-09 | 53.21 | $27.48 | 148 |
| 2023-02-08 | 52.03 | $27.36 | 1400 |
| 2023-02-07 | 52.66 | $27.42 | 5845 |
| 2023-02-06 | 50.96 | $27.24 | 2601 |
| 2023-02-03 | 54.79 | $27.61 | 100 |
| 2023-02-02 | 60.26 | $28.08 | 500 |
| 2023-02-01 | 62.14 | $28.23 | 11600 |
| 2023-01-31 | 58.71 | $27.81 | 4300 |
| 2023-01-30 | 61.09 | $28.00 | 5400 |
| 2023-01-27 | 67.65 | $28.48 | 101 |
| 2023-01-26 | 69.57 | $28.61 | 1649 |
| 2023-01-25 | 67.55 | $28.31 | 4949 |
| 2023-01-24 | 67.48 | $28.30 | 100 |
| 2023-01-23 | 67.35 | $28.28 | 323 |
| 2023-01-20 | 65.71 | $28.03 | 100 |
| 2023-01-19 | 63.03 | $27.65 | 37519 |
| 2023-01-18 | 62.22 | $27.54 | 9200 |
| 2023-01-17 | 64.30 | $27.71 | 1100 |
| 2023-01-13 | 66.02 | $27.85 | 813 |
| 2023-01-12 | 64.60 | $27.63 | 1640 |
| 2023-01-11 | 64.02 | $27.54 | 3200 |
| 2023-01-10 | 63.38 | $27.44 | 127 |
| 2023-01-09 | 62.18 | $27.25 | 2004 |
| 2023-01-06 | 60.82 | $27.04 | 3300 |
| 2023-01-05 | 57.37 | $26.54 | 3936 |
| 2023-01-04 | 58.25 | $26.63 | 719 |
| 2023-01-03 | 52.05 | $25.83 | 349 |
| 2022-12-30 | 49.66 | $25.56 | 11911 |
| 2022-12-29 | 53.11 | $25.93 | 100 |
| 2022-12-28 | 48.61 | $25.44 | 600 |
| 2022-12-27 | 53.49 | $25.93 | 6634 |
| 2022-12-23 | 48.92 | $25.47 | 500 |
| 2022-12-22 | 49.83 | $25.56 | 8112 |
| 2022-12-21 | 51.55 | $25.73 | 1200 |
| 2022-12-20 | 49.09 | $25.48 | 100 |
| 2022-12-19 | 49.48 | $25.52 | 1706 |
| 2022-12-16 | 49.19 | $25.49 | 1224 |
| 2022-12-15 | 52.92 | $25.89 | 3100 |
| 2022-12-14 | 59.57 | $26.51 | 4213 |
| 2022-12-13 | 59.33 | $26.48 | 344 |
| 2022-12-12 | 57.78 | $26.28 | 100 |
| 2022-12-09 | 59.62 | $26.45 | 1300 |
| 2022-12-08 | 59.94 | $26.48 | 100 |
| 2022-12-07 | 58.01 | $26.21 | 3704 |
| 2022-12-06 | 59.42 | $26.35 | 2707 |
| 2022-12-05 | 60.01 | $26.41 | 2727 |
| 2022-12-02 | 63.20 | $26.73 | 5900 |
| 2022-12-01 | 62.61 | $26.63 | 12702 |
| 2022-11-30 | 63.68 | $26.74 | 1503 |
| 2022-11-29 | 58.62 | $25.91 | — |
| 2022-11-28 | 54.73 | $25.37 | 200 |
| 2022-11-25 | 56.03 | $25.51 | 1610 |
| 2022-11-23 | 57.13 | $25.63 | 100 |
| 2022-11-22 | 55.68 | $25.42 | 3822 |
| 2022-11-21 | 55.20 | $25.35 | 2427 |
| 2022-11-18 | 57.92 | $25.67 | 1000 |
| 2022-11-17 | 59.86 | $25.89 | 7900 |
| 2022-11-16 | 59.21 | $25.78 | 100 |
| 2022-11-15 | 62.79 | $26.19 | 200 |
| 2022-11-14 | 58.87 | $25.51 | 2520 |
| 2022-11-11 | 60.38 | $25.68 | 100 |
| 2022-11-10 | 56.52 | $25.06 | 1700 |
| 2022-11-09 | 49.50 | $24.13 | 600 |
| 2022-11-08 | 53.66 | $24.60 | 700 |
| 2022-11-07 | 51.86 | $24.38 | 204 |
| 2022-11-04 | 51.62 | $24.35 | 509 |
| 2022-11-03 | 43.17 | $23.42 | 100 |
| 2022-11-02 | 41.50 | $23.26 | 500 |
| 2022-11-01 | 42.92 | $23.45 | 3400 |
| 2022-10-31 | 38.94 | $23.07 | 300 |
| 2022-10-28 | 38.84 | $23.06 | 100 |
| 2022-10-27 | 39.76 | $23.20 | 200 |
| 2022-10-26 | 40.75 | $23.35 | 200 |
| 2022-10-25 | 36.78 | $22.95 | 8623 |
| 2022-10-24 | 34.70 | $22.75 | 1600 |
| 2022-10-21 | 40.44 | $23.66 | 2900 |
| 2022-10-20 | 37.19 | $23.36 | 2300 |
| 2022-10-19 | 35.05 | $23.17 | 6143 |
| 2022-10-18 | 38.02 | $23.63 | 1021 |
| 2022-10-17 | 38.23 | $23.66 | 100 |
| 2022-10-14 | 31.70 | $23.09 | 1301 |
| 2022-10-13 | 34.10 | $23.49 | 3420 |
| 2022-10-12 | 33.02 | $23.40 | 10300 |
| 2022-10-11 | 33.31 | $23.45 | 28610 |
| 2022-10-10 | 35.56 | $23.83 | 1800 |
| 2022-10-07 | 37.39 | $24.12 | 16508 |
| 2022-10-06 | 41.44 | $24.70 | 8700 |
| 2022-10-05 | 42.26 | $24.81 | 15800 |
| 2022-10-04 | 41.76 | $24.76 | 4900 |
| 2022-10-03 | 33.55 | $24.01 | 3718 |
| 2022-09-30 | 28.85 | $23.64 | 23000 |
| 2022-09-29 | 29.49 | $23.76 | 1600 |
| 2022-09-28 | 33.51 | $24.44 | 4100 |
| 2022-09-27 | 29.19 | $24.12 | 11618 |
| 2022-09-26 | 30.00 | $24.26 | 20128 |
| 2022-09-23 | 31.11 | $24.45 | 1700 |
| 2022-09-22 | 35.23 | $25.08 | 1100 |
| 2022-09-21 | 36.09 | $25.20 | 1131 |
| 2022-09-20 | 39.72 | $25.67 | 1800 |
| 2022-09-19 | 40.63 | $25.78 | 200 |
| 2022-09-16 | 39.43 | $25.68 | 1700 |
| 2022-09-15 | 41.41 | $25.93 | 212 |
| 2022-09-14 | 43.66 | $26.20 | 200 |
| 2022-09-13 | 42.00 | $26.05 | 900 |
| 2022-09-12 | 49.92 | $26.90 | 2300 |
| 2022-09-09 | 46.05 | $26.56 | 100 |
| 2022-09-08 | 40.67 | $26.14 | 700 |
| 2022-09-07 | 41.71 | $26.25 | 3510 |
| 2022-09-06 | 38.46 | $26.01 | 9300 |
| 2022-09-02 | 41.58 | $26.35 | 7928 |
| 2022-09-01 | 44.18 | $26.61 | 6700 |
| 2022-08-31 | 46.51 | $26.83 | 3000 |
| 2022-08-30 | 44.09 | $26.64 | 2600 |
| 2022-08-29 | 47.42 | $26.95 | 1437 |
| 2022-08-26 | 49.61 | $27.14 | 10443 |
| 2022-08-25 | 52.77 | $27.40 | 346 |
| 2022-08-24 | 46.40 | $26.89 | 2012 |
| 2022-08-23 | 45.86 | $26.85 | 5909 |
| 2022-08-22 | 44.52 | $26.75 | 65443 |
| 2022-08-19 | 46.83 | $26.96 | 8600 |
| 2022-08-18 | 50.88 | $27.30 | 1600 |
| 2022-08-17 | 53.06 | $27.47 | 4200 |
| 2022-08-16 | 54.23 | $27.56 | 4500 |
| 2022-08-15 | 55.00 | $27.62 | 100 |
| 2022-08-12 | 56.00 | $27.70 | 2300 |
| 2022-08-11 | 53.16 | $27.42 | 5100 |
| 2022-08-10 | 52.32 | $27.34 | 5400 |
| 2022-08-09 | 48.85 | $27.02 | 500 |
| 2022-08-08 | 49.93 | $27.12 | 836 |
| 2022-08-05 | 49.93 | $27.12 | 1300 |
| 2022-08-04 | 49.43 | $27.07 | 4619 |
| 2022-08-03 | 47.73 | $26.90 | 1600 |
| 2022-08-02 | 45.26 | $26.66 | 135 |
| 2022-08-01 | 45.69 | $26.71 | 300 |
| 2022-07-29 | 47.30 | $26.90 | 405 |
| 2022-07-28 | 49.57 | $27.16 | 1200 |
| 2022-07-27 | 48.49 | $27.04 | 4732 |
| 2022-07-26 | 43.80 | $26.55 | 423 |
| 2022-07-25 | 45.65 | $26.78 | 2000 |
| 2022-07-22 | 44.49 | $26.66 | 2100 |
| 2022-07-21 | 47.21 | $27.00 | 1239 |
| 2022-07-20 | 43.95 | $26.66 | 100 |
| 2022-07-19 | 44.72 | $26.76 | 737 |
| 2022-07-18 | 40.89 | $26.37 | 100 |
| 2022-07-15 | 38.92 | $26.18 | 4440 |
| 2022-07-14 | 37.47 | $26.04 | 201 |
| 2022-07-13 | 38.92 | $26.27 | 100 |
| 2022-07-12 | 38.92 | $26.27 | 1800 |
| 2022-07-11 | 39.64 | $26.39 | 603 |
| 2022-07-08 | 44.31 | $27.11 | 6100 |
| 2022-07-07 | 44.65 | $27.16 | 1013 |
| 2022-07-06 | 39.32 | $26.57 | 817 |
| 2022-07-05 | 40.26 | $26.72 | 1200 |
| 2022-07-01 | 41.45 | $26.91 | 100 |
| 2022-06-30 | 42.51 | $27.08 | 2313 |
| 2022-06-29 | 43.84 | $27.29 | 400 |
| 2022-06-28 | 44.72 | $27.43 | 1638 |
| 2022-06-27 | 46.10 | $27.65 | 808 |
| 2022-06-24 | 46.79 | $27.76 | 27340 |
| 2022-06-23 | 45.09 | $27.52 | 1500 |
| 2022-06-22 | 44.67 | $27.46 | 3308 |
| 2022-06-21 | 47.30 | $27.92 | 12900 |
| 2022-06-17 | 43.75 | $27.40 | 12900 |
| 2022-06-16 | 42.54 | $27.23 | 7501 |
| 2022-06-15 | 47.17 | $28.05 | 1943 |
| 2022-06-14 | 44.14 | $27.62 | 2800 |
| 2022-06-13 | 41.55 | $27.27 | 10400 |
| 2022-06-10 | 47.40 | $28.25 | 500 |
| 2022-06-09 | 49.35 | $28.54 | 1000 |
| 2022-06-08 | 54.10 | $29.19 | 900 |
| 2022-06-07 | 52.77 | $28.99 | 900 |
| 2022-06-06 | 51.37 | $28.78 | 1231 |
| 2022-06-03 | 50.37 | $28.63 | 815 |
| 2022-06-02 | 53.80 | $29.12 | 310 |
| 2022-06-01 | 50.11 | $28.56 | 4835 |
| 2022-05-31 | 51.44 | $28.75 | 2000 |
| 2022-05-27 | 48.14 | $28.27 | 527 |
| 2022-05-26 | 45.89 | $27.96 | 2000 |
| 2022-05-25 | 42.28 | $27.49 | 3400 |
| 2022-05-24 | 41.17 | $27.35 | 1300 |
| 2022-05-23 | 44.17 | $27.87 | 723 |
| 2022-05-20 | 42.57 | $27.66 | 12831 |
| 2022-05-19 | 42.42 | $27.64 | — |
| 2022-05-18 | 39.10 | $27.20 | 1700 |
| 2022-05-17 | 42.60 | $27.86 | 5107 |
| 2022-05-16 | 37.18 | $27.19 | 300 |
| 2022-05-13 | 37.89 | $27.33 | 2300 |
| 2022-05-12 | 32.27 | $26.69 | 14935 |
| 2022-05-11 | 32.84 | $26.82 | 1500 |
| 2022-05-10 | 33.63 | $27.00 | 18500 |
| 2022-05-09 | 32.35 | $26.85 | 1400 |
| 2022-05-06 | 35.61 | $27.60 | 66049 |
| 2022-05-05 | 37.23 | $27.94 | 5.3M |
| 2022-05-04 | 46.21 | $29.47 | 6900 |
| 2022-05-03 | 43.95 | $29.20 | 8138 |
| 2022-05-02 | 41.43 | $28.91 | 7700 |
| 2022-04-29 | 42.11 | $29.02 | 5343 |
| 2022-04-28 | 39.98 | $28.77 | 2505 |
| 2022-04-27 | 36.79 | $28.41 | 3700 |
| 2022-04-26 | 34.59 | $28.17 | 5900 |
| 2022-04-25 | 37.82 | $28.79 | 3300 |
| 2022-04-22 | 38.48 | $28.91 | 1111 |
| 2022-04-21 | 39.80 | $29.15 | 832 |
| 2022-04-20 | 43.08 | $29.71 | 2400 |
| 2022-04-19 | 44.25 | $29.90 | 1035 |
| 2022-04-18 | 45.05 | $30.03 | 3134 |
| 2022-04-14 | 45.35 | $30.08 | 7300 |
| 2022-04-13 | 47.01 | $30.36 | 10849 |
| 2022-04-12 | 44.24 | $29.96 | 11712 |
| 2022-04-11 | 45.31 | $30.15 | 3225 |
| 2022-04-08 | 47.31 | $30.50 | 15800 |
| 2022-04-07 | 47.06 | $30.46 | 600 |
| 2022-04-06 | 48.61 | $30.74 | 5200 |
| 2022-04-05 | 50.42 | $31.06 | 1038 |
| 2022-04-04 | 53.94 | $31.65 | 300 |
| 2022-04-01 | 50.73 | $31.07 | 1800 |
| 2022-03-31 | 47.94 | $30.60 | 1400 |
| 2022-03-30 | 50.30 | $31.01 | 400 |
| 2022-03-29 | 51.24 | $31.17 | 1314 |
| 2022-03-28 | 48.20 | $30.64 | 500 |
| 2022-03-25 | 47.38 | $30.50 | 900 |
| 2022-03-24 | 48.58 | $30.73 | 5649 |
| 2022-03-23 | 48.09 | $30.64 | 143 |
| 2022-03-22 | 49.23 | $30.87 | 400 |
| 2022-03-21 | 46.18 | $30.29 | 3645 |
| 2022-03-18 | 49.29 | $30.93 | 1146 |
| 2022-03-17 | 45.76 | $30.28 | 100 |
| 2022-03-16 | 46.96 | $30.53 | 300 |
| 2022-03-15 | 30.35 | $28.12 | 1444 |
| 2022-03-14 | 29.66 | $28.04 | 900 |
| 2022-03-11 | 32.13 | $28.69 | 1000 |
| 2022-03-10 | 34.85 | $29.33 | 102 |
| 2022-03-09 | 37.69 | $29.93 | 118 |
| 2022-03-08 | 30.32 | $29.11 | 423 |
| 2022-03-07 | 30.13 | $29.09 | 1134 |
| 2022-03-04 | 34.70 | $30.10 | 531 |
| 2022-03-03 | 38.19 | $30.74 | 336 |
| 2022-03-02 | 41.07 | $31.21 | 500 |
| 2022-03-01 | 40.16 | $31.11 | 200 |
| 2022-02-28 | 42.15 | $31.43 | 300 |
| 2022-02-25 | 43.75 | $31.68 | — |
| 2022-02-24 | 38.98 | $31.14 | 200 |
| 2022-02-23 | 43.31 | $31.81 | 100 |
| 2022-02-22 | 45.61 | $32.13 | 744 |
| 2022-02-18 | 49.25 | $32.60 | 100 |
| 2022-02-17 | 51.85 | $32.91 | 100 |
| 2022-02-16 | 55.14 | $33.28 | 812 |
| 2022-02-15 | 53.39 | $33.05 | 1020 |
| 2022-02-14 | 47.66 | $32.37 | 100 |
| 2022-02-11 | 49.80 | $32.62 | — |
| 2022-02-10 | 53.84 | $33.06 | — |
| 2022-02-09 | 56.72 | $33.35 | 4112 |
| 2022-02-08 | 52.65 | $32.86 | 100 |
| 2022-02-07 | 50.01 | $32.57 | 4 |
| 2022-02-04 | 50.38 | $32.61 | 100 |
| 2022-02-03 | 49.67 | $32.53 | 6200 |
| 2022-02-02 | 51.50 | $32.74 | 423 |
| 2022-02-01 | 52.10 | $32.81 | 13700 |
| 2022-01-31 | 50.93 | $32.66 | 229 |
| 2022-01-28 | 39.46 | $31.44 | 202 |
| 2022-01-27 | 38.22 | $31.33 | 111 |
| 2022-01-26 | 41.44 | $31.77 | 900 |
| 2022-01-25 | 44.51 | $32.15 | 2123 |
| 2022-01-24 | 44.84 | $32.19 | 800 |
| 2022-01-21 | 47.91 | $32.55 | — |
| 2022-01-20 | 52.54 | $33.04 | 700 |
| 2022-01-19 | 50.50 | $32.82 | 100 |
| 2022-01-18 | 50.41 | $32.81 | 100 |
| 2022-01-14 | 55.84 | $33.36 | — |
| 2022-01-13 | 55.95 | $33.37 | 2300 |
| 2022-01-12 | 60.22 | $33.77 | 100 |
| 2022-01-11 | 55.90 | $33.23 | 100 |
| 2022-01-10 | 48.07 | $32.44 | 7727 |
| 2022-01-07 | 48.17 | $32.45 | 100 |
| 2022-01-06 | 45.16 | $32.18 | 500 |
| 2022-01-05 | 43.66 | $32.05 | 600 |
| 2022-01-04 | 48.61 | $32.56 | 2500 |
| 2022-01-03 | 49.23 | $32.62 | 1033 |
| 2021-12-31 | 46.86 | $32.40 | 407 |
| 2021-12-30 | 47.92 | $32.51 | 138 |
| 2021-12-29 | 43.24 | $32.09 | 141 |
| 2021-12-28 | 44.60 | $32.24 | 100 |
| 2021-12-27 | 46.07 | $32.40 | 100 |
| 2021-12-23 | 45.43 | $32.34 | 100 |
| 2021-12-22 | 42.63 | $32.08 | 403 |
| 2021-12-21 | 40.74 | $31.91 | 817 |
| 2021-12-20 | 34.07 | $31.36 | 900 |
| 2021-12-17 | 37.74 | $31.86 | 335 |
| 2021-12-16 | 41.11 | $32.26 | 100 |
| 2021-12-15 | 40.09 | $32.18 | 3600 |
| 2021-12-14 | 41.36 | $32.33 | — |
| 2021-12-13 | 42.12 | $32.42 | 100 |
| 2021-12-10 | 46.45 | $32.90 | 4400 |
| 2021-12-09 | 46.54 | $32.91 | 400 |
| 2021-12-08 | 48.51 | $33.12 | 100 |
| 2021-12-07 | 46.78 | $32.95 | 100 |
| 2021-12-06 | 40.63 | $32.40 | 1411 |
| 2021-12-03 | 37.39 | $32.14 | 100 |
| 2021-12-02 | 42.19 | $32.71 | 143 |
| 2021-12-01 | 36.93 | $32.32 | 100 |
| 2021-11-30 | 35.35 | $32.21 | 702 |
| 2021-11-29 | 35.89 | $32.28 | 100 |
| 2021-11-26 | 34.53 | $32.18 | 100 |
| 2021-11-24 | 43.61 | $33.21 | 1000 |
| 2021-11-23 | 44.04 | $33.25 | — |
| 2021-11-22 | 45.52 | $33.39 | 127 |
| 2021-11-19 | 48.05 | $33.62 | 2231 |
| 2021-11-18 | 48.72 | $33.68 | 100 |
| 2021-11-17 | 52.80 | $34.03 | 543 |
| 2021-11-16 | 55.19 | $34.22 | 3315 |
| 2021-11-15 | 54.36 | $34.14 | 500 |
| 2021-11-12 | 55.58 | $34.24 | 100 |
| 2021-11-11 | 54.52 | $34.13 | 130 |
| 2021-11-10 | 48.69 | $33.58 | 106 |
| 2021-11-09 | 49.79 | $33.68 | — |
| 2021-11-08 | 50.89 | $33.78 | 300 |
| 2021-11-05 | 46.78 | $33.41 | 100 |
| 2021-11-04 | 47.39 | $33.47 | 9231 |
| 2021-11-03 | 47.06 | $33.44 | 400 |
| 2021-11-02 | 46.53 | $33.39 | 8400 |
| 2021-11-01 | 50.35 | $33.79 | 100 |
| 2021-10-29 | 46.61 | $33.43 | 100 |
| 2021-10-28 | 51.87 | $33.94 | 100 |
| 2021-10-27 | 51.77 | $33.93 | — |
| 2021-10-26 | 54.05 | $34.14 | 809 |
| 2021-10-25 | 56.05 | $34.32 | 100 |
| 2021-10-22 | 54.54 | $34.15 | 100 |
| 2021-10-21 | 55.50 | $34.24 | 100 |
| 2021-10-20 | 57.42 | $34.42 | 100 |
| 2021-10-19 | 57.34 | $34.41 | 3300 |
| 2021-10-18 | 53.81 | $33.97 | 100 |
| 2021-10-15 | 54.10 | $34.00 | 100 |
| 2021-10-14 | 50.45 | $33.57 | 218 |
| 2021-10-13 | 49.66 | $33.48 | 100 |
| 2021-10-12 | 45.11 | $32.99 | 100 |
| 2021-10-11 | 46.83 | $33.20 | 100 |
| 2021-10-08 | 47.74 | $33.31 | 100 |
| 2021-10-07 | 47.30 | $33.26 | 100 |
| 2021-10-06 | 40.20 | $32.52 | 618 |
| 2021-10-05 | 41.20 | $32.66 | 124 |
| 2021-10-04 | 39.15 | $32.46 | 337 |
| 2021-10-01 | 43.23 | $33.03 | 3100 |
| 2021-09-30 | 43.60 | $33.08 | 2002 |
| 2021-09-29 | 41.26 | $32.84 | 400 |
| 2021-09-28 | 42.88 | $33.07 | 600 |
| 2021-09-27 | 47.26 | $33.64 | 306 |
| 2021-09-24 | 44.92 | $33.39 | 615 |
| 2021-09-23 | 48.00 | $33.77 | 400 |
| 2021-09-22 | 46.06 | $33.56 | 100 |
| 2021-09-21 | 41.62 | $33.11 | 100 |
| 2021-09-20 | 38.18 | $32.79 | 608 |
| 2021-09-17 | 46.96 | $33.86 | 1206 |
| 2021-09-16 | 48.04 | $33.97 | 600 |
| 2021-09-15 | 51.19 | $34.28 | 700 |
| 2021-09-14 | 51.71 | $34.33 | 728 |
| 2021-09-13 | 56.38 | $34.76 | 2531 |
| 2021-09-10 | 55.31 | $34.64 | 600 |
| 2021-09-09 | 55.53 | $34.66 | 600 |
| 2021-09-08 | 56.68 | $34.77 | 335 |
| 2021-09-07 | 62.90 | $35.32 | 600 |
| 2021-09-03 | 60.98 | $35.06 | 549 |
| 2021-09-02 | 59.44 | $34.86 | 100 |
| 2021-09-01 | 62.23 | $35.10 | 305 |
| 2021-08-31 | 58.78 | $34.65 | 100 |
| 2021-08-30 | 53.70 | $34.08 | 206 |
| 2021-08-27 | 53.41 | $34.05 | 2.8M |
| 2021-08-26 | 49.54 | $33.66 | 2.8M |
| 2021-08-25 | 53.20 | $34.00 | 2.8M |
| 2021-08-24 | 53.53 | $34.03 | 2.8M |
| 2021-08-23 | 44.03 | $33.17 | 2.9M |
| 2021-08-20 | 36.91 | $32.67 | 1400 |
| 2021-08-19 | 35.19 | $32.56 | 134 |
| 2021-08-18 | 42.75 | $33.31 | 114 |
| 2021-08-17 | 42.28 | $33.28 | 99100 |
| 2021-08-16 | 44.49 | $33.47 | 4600 |
| 2021-08-13 | 46.81 | $33.66 | 78649 |
| 2021-08-12 | 49.65 | $33.88 | 800 |
| 2021-08-11 | 51.27 | $34.00 | 3310 |
| 2021-08-10 | 47.91 | $33.75 | 343 |
| 2021-08-09 | 46.94 | $33.68 | 1041 |
| 2021-08-06 | 45.85 | $33.60 | 200 |
| 2021-08-05 | 48.59 | $33.83 | 400 |
| 2021-08-04 | 47.02 | $33.71 | 1425 |
| 2021-08-03 | 46.10 | $33.64 | 537 |
| 2021-08-02 | 43.87 | $33.47 | 1300 |
| 2021-07-30 | 41.86 | $33.32 | 108609 |
| 2021-07-29 | 43.96 | $33.53 | 217200 |
| 2021-07-28 | 41.01 | $33.31 | 109138 |
| 2021-07-27 | 35.11 | $32.91 | 105 |
| 2021-07-26 | 37.61 | $33.19 | 200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-54.90
2026-07-22
Close Price
$42.63
Vol: 1358
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.94
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -54.90 | $42.63 | 1358 |
| 2026-07-21 | -51.03 | $42.80 | 1737 |
| 2026-07-20 | -80.78 | $41.73 | 932 |
| 2026-07-17 | -92.26 | $41.62 | 1800 |
| 2026-07-16 | -100.00 | $42.24 | 1900 |
| 2026-07-15 | -86.13 | $42.98 | 13832 |
| 2026-07-14 | -84.03 | $43.06 | 4430 |
| 2026-07-13 | -97.12 | $42.56 | 3100 |
| 2026-07-10 | -63.43 | $43.98 | 5700 |
| 2026-07-09 | -62.57 | $43.88 | 2321 |
| 2026-07-08 | -73.30 | $43.47 | 808 |
| 2026-07-07 | -84.82 | $43.03 | 800 |
| 2026-07-06 | -53.11 | $44.22 | 6500 |
| 2026-07-02 | -85.75 | $42.96 | 1500 |
| 2026-07-01 | -67.10 | $43.68 | 2100 |
| 2026-06-30 | -40.67 | $44.70 | 1625 |
| 2026-06-29 | -57.25 | $44.06 | 1316 |
| 2026-06-26 | -63.73 | $43.81 | 3800 |
| 2026-06-25 | -48.45 | $44.40 | 52645 |
| 2026-06-24 | -66.84 | $43.69 | 1238 |
| 2026-06-23 | -66.84 | $43.69 | 6100 |
| 2026-06-22 | -6.99 | $46.00 | 1100 |
| 2026-06-18 | -11.23 | $45.81 | 1614 |
| 2026-06-17 | -37.86 | $44.68 | 3032 |
| 2026-06-16 | -31.69 | $44.83 | 1304 |
| 2026-06-15 | -15.06 | $45.57 | 900 |
| 2026-06-12 | -45.17 | $44.23 | 933 |
| 2026-06-11 | -47.42 | $44.13 | 300 |
| 2026-06-10 | -85.17 | $42.45 | 1646 |
| 2026-06-09 | -71.01 | $43.08 | 2100 |
| 2026-06-08 | -70.79 | $43.09 | 1400 |
| 2026-06-05 | -86.07 | $42.41 | 2812 |
| 2026-06-04 | -24.04 | $45.17 | 1300 |
| 2026-06-03 | -15.06 | $45.57 | 1602 |
| 2026-06-02 | -1.12 | $46.19 | 1700 |
| 2026-06-01 | -1.51 | $45.70 | 400 |
| 2026-05-29 | -5.02 | $44.82 | 2626 |
| 2026-05-28 | 0.00 | $44.78 | 400 |
| 2026-05-27 | -2.82 | $44.56 | 735 |
| 2026-05-26 | 0.00 | $44.66 | 1400 |
| 2026-05-22 | -41.33 | $43.15 | 1148 |
| 2026-05-21 | -38.73 | $43.24 | 2529 |
| 2026-05-20 | -43.63 | $42.97 | 802 |
| 2026-05-19 | -65.58 | $42.16 | 1901 |
| 2026-05-18 | -56.10 | $42.51 | 1447 |
| 2026-05-15 | -51.49 | $42.68 | 800 |
| 2026-05-14 | -11.65 | $44.15 | 202 |
| 2026-05-13 | -10.84 | $44.18 | 2500 |
| 2026-05-12 | -35.47 | $43.25 | 1943 |
| 2026-05-11 | -1.78 | $44.51 | 7300 |
| 2026-05-08 | -0.21 | $44.35 | 1144 |
| 2026-05-07 | -11.26 | $43.60 | 1200 |
| 2026-05-06 | 0.00 | $44.10 | 4800 |
| 2026-05-05 | -0.28 | $42.79 | 700 |
| 2026-05-04 | -9.59 | $41.93 | 1500 |
| 2026-05-01 | -3.84 | $42.07 | 2100 |
| 2026-04-30 | -4.38 | $42.03 | 1600 |
| 2026-04-29 | -21.71 | $41.12 | 2500 |
| 2026-04-28 | -17.69 | $41.25 | 307 |
| 2026-04-27 | -8.73 | $41.73 | 617 |
| 2026-04-24 | -8.73 | $41.73 | 6944 |
| 2026-04-23 | -22.57 | $40.89 | 900 |
| 2026-04-22 | -10.38 | $41.63 | 600 |
| 2026-04-21 | -20.92 | $40.99 | 4134 |
| 2026-04-20 | -11.20 | $41.58 | 738 |
| 2026-04-17 | -7.41 | $41.81 | 3600 |
| 2026-04-16 | -2.21 | $41.05 | 6000 |
| 2026-04-15 | -1.07 | $40.83 | 2438 |
| 2026-04-14 | -0.86 | $40.80 | 1905 |
| 2026-04-13 | 0.00 | $40.07 | 6937 |
| 2026-04-10 | -0.82 | $39.80 | 8700 |
| 2026-04-09 | -2.30 | $39.59 | 2933 |
| 2026-04-08 | -0.86 | $39.64 | 1500 |
| 2026-04-07 | -59.05 | $37.66 | 1435 |
| 2026-04-06 | -61.56 | $37.57 | 1500 |
| 2026-04-02 | -69.64 | $37.28 | 1907 |
| 2026-04-01 | -57.66 | $37.71 | 1049 |
| 2026-03-31 | -66.57 | $37.39 | 5714 |
| 2026-03-30 | -100.00 | $36.19 | 4844 |
| 2026-03-27 | -97.59 | $36.56 | 2601 |
| 2026-03-26 | -100.00 | $36.69 | 2401 |
| 2026-03-25 | -77.33 | $37.97 | 6400 |
| 2026-03-24 | -90.86 | $37.37 | 1100 |
| 2026-03-23 | -78.60 | $38.00 | 900 |
| 2026-03-20 | -100.00 | $36.90 | 17100 |
| 2026-03-19 | -86.01 | $38.29 | 252200 |
| 2026-03-18 | -89.29 | $38.29 | 800 |
| 2026-03-17 | -69.05 | $39.14 | 1639 |
| 2026-03-16 | -73.33 | $38.96 | 1000 |
| 2026-03-13 | -97.86 | $37.93 | 2006 |
| 2026-03-12 | -95.00 | $38.05 | 1223 |
| 2026-03-11 | -66.90 | $39.23 | 1302 |
| 2026-03-10 | -67.38 | $39.21 | 2941 |
| 2026-03-09 | -75.24 | $38.88 | 1913 |
| 2026-03-06 | -93.77 | $38.13 | 2900 |
| 2026-03-05 | -89.93 | $38.29 | 8000 |
| 2026-03-04 | -67.15 | $39.24 | 9528 |
| 2026-03-03 | -78.18 | $38.78 | 4308 |
| 2026-03-02 | -41.14 | $40.81 | 5701 |
| 2026-02-27 | -19.73 | $41.45 | 3400 |
| 2026-02-26 | -14.05 | $41.62 | 10000 |
| 2026-02-25 | -1.00 | $42.01 | 2400 |
| 2026-02-24 | -2.31 | $41.59 | 9700 |
| 2026-02-23 | -18.18 | $41.03 | 2945 |
| 2026-02-20 | -0.41 | $41.46 | 3200 |
| 2026-02-19 | -28.22 | $40.78 | 6713 |
| 2026-02-18 | -24.48 | $40.87 | 4700 |
| 2026-02-17 | -25.85 | $40.70 | 2805 |
| 2026-02-13 | -23.47 | $40.77 | 1512 |
| 2026-02-12 | -25.85 | $40.70 | 6100 |
| 2026-02-11 | -0.39 | $41.09 | 1200 |
| 2026-02-10 | -8.85 | $40.58 | 1300 |
| 2026-02-09 | -10.18 | $40.55 | 1000 |
| 2026-02-06 | -25.43 | $40.19 | 3000 |
| 2026-02-05 | -64.40 | $39.17 | 4837 |
| 2026-02-04 | -57.60 | $39.34 | 4915 |
| 2026-02-03 | -34.40 | $39.92 | 3900 |
| 2026-02-02 | -31.00 | $39.94 | 4104 |
| 2026-01-30 | -33.89 | $39.76 | 10405 |
| 2026-01-29 | -7.61 | $40.49 | 10510 |
| 2026-01-28 | -1.54 | $40.72 | 2618 |
| 2026-01-27 | 0.00 | $40.55 | 7348 |
| 2026-01-26 | -1.28 | $39.85 | 11727 |
| 2026-01-23 | -0.32 | $39.79 | 59600 |
| 2026-01-22 | -2.84 | $39.54 | 3500 |
| 2026-01-21 | -4.24 | $39.16 | 3200 |
| 2026-01-20 | -18.29 | $38.52 | 4622 |
| 2026-01-16 | -7.32 | $38.97 | 6743 |
| 2026-01-15 | -2.93 | $39.15 | 3007 |
| 2026-01-14 | -5.33 | $38.90 | 50639 |
| 2026-01-13 | -8.12 | $38.79 | 2200 |
| 2026-01-12 | 0.00 | $39.11 | 2110 |
| 2026-01-09 | -6.70 | $38.51 | 1144 |
| 2026-01-08 | -11.17 | $38.35 | 2526 |
| 2026-01-07 | -9.50 | $38.41 | 1800 |
| 2026-01-06 | -2.23 | $38.67 | 5300 |
| 2026-01-05 | -2.79 | $38.31 | 2634 |
| 2026-01-02 | -0.74 | $37.85 | 2700 |
| 2025-12-31 | -7.18 | $36.98 | 2019 |
| 2025-12-30 | -2.05 | $37.08 | 4863 |
| 2025-12-29 | -10.42 | $36.89 | 4916 |
| 2025-12-26 | -2.60 | $37.04 | 1815 |
| 2025-12-24 | -17.19 | $36.76 | 818 |
| 2025-12-23 | -23.44 | $36.64 | 2832 |
| 2025-12-22 | -30.21 | $36.51 | 1500 |
| 2025-12-19 | -39.06 | $36.34 | 2149 |
| 2025-12-18 | -46.55 | $36.28 | 2164 |
| 2025-12-17 | -72.41 | $35.83 | 2200 |
| 2025-12-16 | -55.75 | $36.12 | 400 |
| 2025-12-15 | -41.38 | $36.37 | 4000 |
| 2025-12-12 | -37.85 | $36.45 | 1149 |
| 2025-12-11 | -24.76 | $36.93 | 532 |
| 2025-12-10 | -20.91 | $37.09 | 825 |
| 2025-12-09 | -36.89 | $36.77 | 7100 |
| 2025-12-08 | -38.22 | $36.74 | 900 |
| 2025-12-05 | -34.22 | $36.83 | 9200 |
| 2025-12-04 | -44.44 | $36.60 | 2100 |
| 2025-12-03 | -47.11 | $36.54 | 3538 |
| 2025-12-02 | -44.00 | $36.61 | 2043 |
| 2025-12-01 | -48.05 | $36.55 | 1547 |
| 2025-11-28 | -45.89 | $36.60 | 1701 |
| 2025-11-26 | -49.79 | $36.53 | 4000 |
| 2025-11-25 | -66.43 | $36.28 | 12835 |
| 2025-11-24 | -71.84 | $36.13 | 3400 |
| 2025-11-21 | -86.64 | $35.72 | 3400 |
| 2025-11-20 | -100.00 | $35.72 | 1608 |
| 2025-11-19 | -97.88 | $36.27 | 613 |
| 2025-11-18 | -89.95 | $36.42 | 1500 |
| 2025-11-17 | -78.34 | $36.89 | 1300 |
| 2025-11-14 | -70.70 | $37.01 | 15100 |
| 2025-11-13 | -61.78 | $37.15 | 6429 |
| 2025-11-12 | -39.26 | $37.48 | 1500 |
| 2025-11-11 | -34.36 | $37.56 | 1502 |
| 2025-11-10 | -25.21 | $37.52 | 5500 |
| 2025-11-07 | -52.10 | $36.88 | 1200 |
| 2025-11-06 | -36.61 | $37.04 | 2400 |
| 2025-11-05 | -26.10 | $37.35 | 1000 |
| 2025-11-04 | -37.63 | $37.01 | 3600 |
| 2025-11-03 | -16.61 | $37.63 | 2400 |
| 2025-10-31 | -20.34 | $37.52 | 2700 |
| 2025-10-30 | -18.64 | $37.57 | 3128 |
| 2025-10-29 | -6.10 | $37.94 | 1323 |
| 2025-10-28 | -3.01 | $37.75 | 600 |
| 2025-10-27 | -2.26 | $37.77 | 4537 |
| 2025-10-24 | -3.52 | $37.36 | 1400 |
| 2025-10-23 | -10.85 | $37.06 | 4402 |
| 2025-10-22 | -27.36 | $36.71 | 4402 |
| 2025-10-21 | -14.62 | $36.98 | 3411 |
| 2025-10-20 | -4.72 | $37.19 | 2932 |
| 2025-10-17 | -13.30 | $36.80 | 1048 |
| 2025-10-16 | -14.36 | $36.78 | 215700 |
| 2025-10-15 | -28.72 | $36.51 | 2100 |
| 2025-10-14 | -51.60 | $36.08 | 4539 |
| 2025-10-13 | -42.55 | $36.25 | 1600 |
| 2025-10-10 | -100.00 | $35.17 | 1649 |
| 2025-10-09 | -24.54 | $36.65 | 3609 |
| 2025-10-08 | -2.45 | $37.01 | 600 |
| 2025-10-07 | -12.56 | $36.77 | 2400 |
| 2025-10-06 | -2.15 | $37.00 | 700 |
| 2025-10-03 | -2.68 | $36.85 | 5941 |
| 2025-10-02 | -0.77 | $36.74 | 800 |
| 2025-10-01 | -6.86 | $36.55 | 6000 |
| 2025-09-30 | -7.50 | $36.29 | 11200 |
| 2025-09-29 | -13.52 | $36.12 | 1030 |
| 2025-09-26 | -27.40 | $35.73 | 1846 |
| 2025-09-25 | -21.00 | $35.91 | 445 |
| 2025-09-24 | -15.97 | $36.04 | 700 |
| 2025-09-23 | -14.58 | $36.08 | 840 |
| 2025-09-22 | -13.19 | $36.12 | 1007 |
| 2025-09-19 | -18.40 | $35.97 | 836 |
| 2025-09-18 | -14.04 | $36.09 | 3700 |
| 2025-09-17 | -8.90 | $36.24 | 3909 |
| 2025-09-16 | 0.00 | $36.04 | 405 |
| 2025-09-15 | -12.45 | $35.69 | 2834 |
| 2025-09-12 | -4.15 | $35.43 | 1800 |
| 2025-09-11 | -0.52 | $35.50 | 1000 |
| 2025-09-10 | -8.67 | $34.95 | 3300 |
| 2025-09-09 | -16.79 | $34.72 | 400 |
| 2025-09-08 | 0.00 | $34.48 | 2500 |
| 2025-09-05 | -12.62 | $34.15 | 710 |
| 2025-09-04 | -54.37 | $33.72 | 928 |
| 2025-09-03 | -34.51 | $33.89 | 800 |
| 2025-09-02 | -38.21 | $33.81 | 2136 |
| 2025-08-29 | -27.46 | $33.89 | 800 |
| 2025-08-28 | -14.89 | $34.00 | 16536 |
| 2025-08-27 | -24.47 | $33.82 | 25200 |
| 2025-08-26 | -7.45 | $34.14 | 500 |
| 2025-08-25 | -5.32 | $34.18 | 400 |
| 2025-08-22 | 0.00 | $34.25 | 1200 |
| 2025-08-21 | -33.88 | $33.61 | 1100 |
| 2025-08-20 | -30.60 | $33.67 | 833 |
| 2025-08-19 | -28.96 | $33.70 | 841 |
| 2025-08-18 | -13.66 | $33.98 | 1237 |
| 2025-08-15 | -23.50 | $33.80 | 700 |
| 2025-08-14 | -31.15 | $33.66 | 2100 |
| 2025-08-13 | -7.10 | $34.10 | 1200 |
| 2025-08-12 | 0.00 | $33.65 | 507 |
| 2025-08-11 | -27.35 | $33.25 | 1500 |
| 2025-08-08 | -18.80 | $33.35 | 12218 |
| 2025-08-07 | -16.24 | $33.38 | 1904 |
| 2025-08-06 | -35.29 | $33.15 | 445 |
| 2025-08-05 | -43.33 | $33.05 | 322 |
| 2025-08-04 | -59.17 | $32.86 | 1100 |
| 2025-08-01 | -75.86 | $32.47 | 2804 |
| 2025-07-31 | -55.86 | $32.76 | 2012 |
| 2025-07-30 | -49.66 | $32.85 | 1616 |
| 2025-07-29 | -26.21 | $33.19 | 3700 |
| 2025-07-28 | -29.66 | $33.14 | 1841 |
| 2025-07-25 | -14.48 | $33.36 | 1400 |
| 2025-07-24 | -10.34 | $33.42 | 900 |
| 2025-07-23 | 0.00 | $33.57 | 905 |
| 2025-07-22 | -7.63 | $33.20 | 300 |
| 2025-07-21 | -2.42 | $33.25 | 4023 |
| 2025-07-18 | -8.80 | $33.07 | 4100 |
| 2025-07-17 | 0.00 | $33.11 | 522 |
| 2025-07-16 | 0.00 | $32.91 | 1000 |
| 2025-07-15 | -2.30 | $32.80 | 3000 |
| 2025-07-14 | -15.00 | $32.46 | 445 |
| 2025-07-11 | -18.75 | $32.40 | 323 |
| 2025-07-10 | -14.38 | $32.47 | 639 |
| 2025-07-09 | -20.63 | $32.37 | 600 |
| 2025-07-08 | -16.25 | $32.44 | 801 |
| 2025-07-07 | -28.13 | $32.25 | 2305 |
| 2025-07-03 | -3.13 | $32.65 | 626 |
| 2025-07-02 | -6.12 | $32.48 | 1306 |
| 2025-07-01 | -9.52 | $32.43 | 2100 |
| 2025-06-30 | -11.66 | $32.38 | 1430 |
| 2025-06-27 | -13.68 | $32.31 | 3500 |
| 2025-06-26 | -8.95 | $32.40 | 4837 |
| 2025-06-25 | -12.43 | $32.29 | 524 |
| 2025-06-24 | -14.59 | $32.25 | 2200 |
| 2025-06-23 | -60.00 | $31.41 | 1600 |
| 2025-06-20 | -74.59 | $31.14 | 5503 |
| 2025-06-18 | -32.97 | $31.91 | 2000 |
| 2025-06-17 | -32.43 | $31.92 | 5020 |
| 2025-06-16 | -10.81 | $32.32 | 3800 |
| 2025-06-13 | -31.35 | $31.94 | 1400 |
| 2025-06-12 | -3.24 | $32.46 | 1800 |
| 2025-06-11 | -3.24 | $32.46 | 2400 |
| 2025-06-10 | 0.00 | $32.27 | 2622 |
| 2025-06-09 | 0.00 | $32.12 | 900 |
| 2025-06-06 | -2.65 | $31.82 | 343 |
| 2025-06-05 | -9.20 | $31.71 | 1500 |
| 2025-06-04 | -2.17 | $31.54 | 229 |
| 2025-06-03 | -34.06 | $31.10 | 446 |
| 2025-06-02 | -34.78 | $31.09 | 5144 |
| 2025-05-30 | -48.55 | $30.90 | 500 |
| 2025-05-29 | -15.82 | $31.26 | 1400 |
| 2025-05-28 | -25.35 | $31.03 | 2319 |
| 2025-05-27 | -15.81 | $31.23 | 2016 |
| 2025-05-23 | -11.64 | $31.30 | 1148 |
| 2025-05-22 | -14.17 | $31.22 | 1700 |
| 2025-05-21 | -10.93 | $31.30 | 9600 |
| 2025-05-20 | -4.55 | $31.26 | 2427 |
| 2025-05-19 | -0.76 | $31.35 | 1031 |
| 2025-05-16 | -3.82 | $31.25 | 1400 |
| 2025-05-15 | -4.46 | $31.23 | 2200 |
| 2025-05-14 | -1.77 | $31.31 | 151900 |
| 2025-05-13 | -0.93 | $31.16 | 1900 |
| 2025-05-12 | 0.00 | $31.09 | 900 |
| 2025-05-09 | -13.33 | $30.38 | 800 |
| 2025-05-08 | -15.32 | $30.23 | 3400 |
| 2025-05-07 | -12.58 | $30.22 | 1700 |
| 2025-05-06 | -3.66 | $30.62 | 5900 |
| 2025-05-05 | -1.42 | $30.73 | 900 |
| 2025-05-02 | 0.00 | $30.47 | 626 |
| 2025-05-01 | -1.06 | $29.62 | 1731 |
| 2025-04-30 | -2.86 | $29.62 | 3800 |
| 2025-04-29 | -8.05 | $29.42 | 2800 |
| 2025-04-28 | -10.13 | $29.34 | 2000 |
| 2025-04-25 | -16.13 | $29.26 | 3900 |
| 2025-04-24 | -23.15 | $29.30 | 700 |
| 2025-04-23 | -30.79 | $28.96 | 12140 |
| 2025-04-22 | -36.44 | $28.74 | 25920 |
| 2025-04-21 | -46.67 | $28.28 | 609 |
| 2025-04-17 | -46.67 | $28.28 | 5649 |
| 2025-04-16 | -50.99 | $28.10 | 2000 |
| 2025-04-15 | -47.57 | $28.47 | 1600 |
| 2025-04-14 | -48.18 | $28.44 | 19200 |
| 2025-04-11 | -57.48 | $28.04 | 14510 |
| 2025-04-10 | -73.03 | $27.25 | 14300 |
| 2025-04-09 | -54.92 | $28.17 | 42800 |
| 2025-04-08 | -98.03 | $25.98 | 6829 |
| 2025-04-07 | -94.47 | $26.52 | 4048 |
| 2025-04-04 | -95.01 | $27.53 | 6234 |
| 2025-04-03 | -96.35 | $29.11 | 700 |
| 2025-04-02 | -75.45 | $29.70 | 4300 |
| 2025-04-01 | -79.04 | $29.64 | 4300 |
| 2025-03-31 | -86.23 | $29.52 | 600 |
| 2025-03-28 | -80.00 | $29.60 | 17300 |
| 2025-03-27 | -45.29 | $30.19 | 2845 |
| 2025-03-26 | -53.53 | $30.05 | 1700 |
| 2025-03-25 | -42.94 | $30.23 | 6500 |
| 2025-03-24 | -38.24 | $30.31 | 2100 |
| 2025-03-21 | -44.71 | $30.20 | 1613 |
| 2025-03-20 | -32.35 | $30.41 | 3036 |
| 2025-03-19 | -9.41 | $30.80 | 3300 |
| 2025-03-18 | -14.12 | $30.72 | 1905 |
| 2025-03-17 | -2.94 | $30.91 | 13243 |
| 2025-03-14 | -35.29 | $30.36 | 7531 |
| 2025-03-13 | -67.06 | $29.82 | 6003 |
| 2025-03-12 | -58.82 | $29.96 | 4123 |
| 2025-03-11 | -64.71 | $29.86 | 700 |
| 2025-03-10 | -80.00 | $29.60 | 11611 |
| 2025-03-07 | -34.71 | $30.37 | 40000 |
| 2025-03-06 | -37.21 | $30.32 | 5104 |
| 2025-03-05 | -27.47 | $30.46 | 9334 |
| 2025-03-04 | -79.67 | $29.51 | 1200 |
| 2025-03-03 | -71.43 | $29.26 | 817 |
| 2025-02-28 | -60.50 | $29.52 | 12542 |
| 2025-02-27 | -37.82 | $30.06 | 1800 |
| 2025-02-26 | -15.97 | $30.58 | 940 |
| 2025-02-25 | -31.25 | $30.21 | 924 |
| 2025-02-24 | -30.33 | $30.22 | 1100 |
| 2025-02-21 | -8.20 | $30.76 | 2100 |
| 2025-02-20 | -1.77 | $30.74 | 1840 |
| 2025-02-19 | -2.02 | $30.46 | 1328 |
| 2025-02-18 | -1.01 | $30.48 | 5320 |
| 2025-02-14 | 0.00 | $30.32 | 929 |
| 2025-02-13 | 0.00 | $30.06 | 5000 |
| 2025-02-12 | -7.78 | $29.86 | 5343 |
| 2025-02-11 | -7.04 | $29.68 | 1726 |
| 2025-02-10 | -0.44 | $29.81 | 16800 |
| 2025-02-07 | -16.82 | $29.34 | 7000 |
| 2025-02-06 | 0.00 | $29.38 | 106600 |
| 2025-02-05 | -4.00 | $29.24 | 9600 |
| 2025-02-04 | -2.86 | $29.26 | 2838 |
| 2025-02-03 | -29.65 | $28.77 | 5414 |
| 2025-01-31 | -20.35 | $28.93 | 4500 |
| 2025-01-30 | -4.07 | $29.21 | 2000 |
| 2025-01-29 | -21.15 | $28.79 | 1106 |
| 2025-01-28 | -23.08 | $28.76 | 3401 |
| 2025-01-27 | -40.00 | $28.52 | 524 |
| 2025-01-24 | -3.13 | $29.11 | 2500 |
| 2025-01-23 | -16.88 | $28.89 | 8400 |
| 2025-01-22 | -23.75 | $28.78 | 1810 |
| 2025-01-21 | -61.34 | $28.77 | 3200 |
| 2025-01-17 | -74.86 | $28.47 | 1500 |
| 2025-01-16 | -79.83 | $28.29 | 3127 |
| 2025-01-15 | -80.59 | $28.28 | 2518 |
| 2025-01-14 | -89.18 | $27.97 | 80218 |
| 2025-01-13 | -96.58 | $27.69 | 1144 |
| 2025-01-10 | -100.00 | $27.83 | 8222 |
| 2025-01-08 | -96.95 | $28.35 | 1109 |
| 2025-01-07 | -95.04 | $28.52 | 3700 |
| 2025-01-06 | -89.82 | $28.72 | 3009 |
| 2025-01-03 | -92.95 | $28.60 | 3100 |
| 2025-01-02 | -98.17 | $28.40 | 6300 |
| 2024-12-31 | -98.11 | $28.52 | 6534 |
| 2024-12-30 | -98.31 | $28.68 | 7800 |
| 2024-12-27 | -94.52 | $28.88 | 3827 |
| 2024-12-26 | -90.20 | $29.03 | 10109 |
| 2024-12-24 | -89.63 | $29.05 | 1503 |
| 2024-12-23 | -91.35 | $28.99 | 10216 |
| 2024-12-20 | -93.66 | $28.91 | 5619 |
| 2024-12-19 | -89.82 | $30.66 | 1600 |
| 2024-12-18 | -100.00 | $30.49 | 1142 |
| 2024-12-17 | -72.30 | $31.09 | 20944 |
| 2024-12-16 | -64.86 | $31.20 | 4323 |
| 2024-12-13 | -49.40 | $31.34 | 20500 |
| 2024-12-12 | -54.22 | $31.26 | 43800 |
| 2024-12-11 | -42.77 | $31.45 | 14444 |
| 2024-12-10 | -56.63 | $31.22 | 153330 |
| 2024-12-09 | -13.25 | $31.94 | 5700 |
| 2024-12-06 | -55.62 | $31.29 | 1700 |
| 2024-12-05 | -65.44 | $31.25 | 2200 |
| 2024-12-04 | -72.81 | $31.09 | 27300 |
| 2024-12-03 | -76.96 | $31.00 | 2300 |
| 2024-12-02 | -78.80 | $30.96 | 3700 |
| 2024-11-29 | -85.25 | $30.82 | 100 |
| 2024-11-27 | -87.56 | $30.77 | 5317 |
| 2024-11-26 | -91.24 | $30.69 | 1109 |
| 2024-11-25 | -83.87 | $30.85 | 900 |
| 2024-11-22 | -86.64 | $30.79 | 900 |
| 2024-11-21 | -82.95 | $30.87 | 1043 |
| 2024-11-20 | -78.80 | $30.96 | 1110 |
| 2024-11-19 | -75.12 | $31.04 | 2000 |
| 2024-11-18 | -82.95 | $30.87 | 12603 |
| 2024-11-15 | -96.77 | $30.57 | 4900 |
| 2024-11-14 | -97.69 | $30.56 | 5900 |
| 2024-11-13 | -92.79 | $30.74 | 123435 |
| 2024-11-12 | -100.00 | $30.96 | 1.5M |
| 2024-11-11 | -68.70 | $31.77 | 8600 |
| 2024-11-08 | -70.27 | $31.80 | 2900 |
| 2024-11-07 | -11.49 | $32.67 | 2736 |
| 2024-11-06 | -64.86 | $31.88 | 1736 |
| 2024-11-05 | -42.57 | $32.21 | 2100 |
| 2024-11-04 | -74.52 | $31.76 | 3000 |
| 2024-11-01 | -92.61 | $31.55 | 3009 |
| 2024-10-31 | -94.94 | $31.49 | 2826 |
| 2024-10-30 | -97.81 | $31.70 | 2500 |
| 2024-10-29 | -90.57 | $32.01 | 2002 |
| 2024-10-28 | -88.21 | $32.06 | 3600 |
| 2024-10-25 | -92.45 | $31.97 | 4535 |
| 2024-10-24 | -93.87 | $31.94 | 12800 |
| 2024-10-23 | -92.39 | $32.11 | 2201 |
| 2024-10-22 | -68.83 | $32.34 | 600 |
| 2024-10-21 | -62.21 | $32.30 | 343 |
| 2024-10-18 | -47.40 | $32.56 | 4845 |
| 2024-10-17 | -59.35 | $32.09 | 4404 |
| 2024-10-16 | -51.89 | $32.28 | 2914 |
| 2024-10-15 | -55.34 | $31.96 | 2208 |
| 2024-10-14 | -34.27 | $32.71 | 3443 |
| 2024-10-11 | -30.89 | $32.79 | 8226 |
| 2024-10-10 | -35.17 | $32.59 | 1131 |
| 2024-10-09 | -31.67 | $32.66 | 4137 |
| 2024-10-08 | -26.08 | $32.78 | 72100 |
| 2024-10-07 | -0.23 | $33.92 | 1200 |
| 2024-10-04 | 0.00 | $33.52 | 300 |
| 2024-10-03 | -9.65 | $33.08 | 600 |
| 2024-10-02 | 0.00 | $33.47 | 217 |
| 2024-10-01 | -10.51 | $32.75 | 3320 |
| 2024-09-30 | -17.52 | $32.49 | 1400 |
| 2024-09-27 | -7.82 | $32.85 | 6220 |
| 2024-09-26 | -2.83 | $32.86 | 9500 |
| 2024-09-25 | -18.22 | $31.63 | 1848 |
| 2024-09-24 | 0.00 | $32.12 | 32343 |
| 2024-09-23 | -5.75 | $31.07 | 2700 |
| 2024-09-20 | -6.41 | $30.89 | 32327 |
| 2024-09-19 | 0.00 | $30.99 | 3600 |
| 2024-09-18 | -30.15 | $30.38 | 3046 |
| 2024-09-17 | -30.88 | $30.37 | 1527 |
| 2024-09-16 | -36.30 | $30.36 | 27500 |
| 2024-09-13 | -42.47 | $30.27 | 3435 |
| 2024-09-12 | -52.74 | $30.12 | 33319 |
| 2024-09-11 | -71.23 | $29.85 | 4200 |
| 2024-09-10 | -89.04 | $29.59 | 1600 |
| 2024-09-09 | -83.56 | $29.67 | 5900 |
| 2024-09-06 | -100.00 | $29.43 | 56123 |
| 2024-09-05 | -81.30 | $29.76 | 4700 |
| 2024-09-04 | -62.14 | $29.61 | 31400 |
| 2024-09-03 | -47.37 | $29.72 | 3243 |
| 2024-08-30 | -19.02 | $30.31 | 4030 |
| 2024-08-29 | -22.95 | $30.19 | 4600 |
| 2024-08-28 | -27.21 | $30.06 | 31441 |
| 2024-08-27 | -15.74 | $30.41 | 3010 |
| 2024-08-26 | -16.72 | $30.38 | 7620 |
| 2024-08-23 | -6.56 | $30.69 | 9100 |
| 2024-08-22 | -21.31 | $30.24 | 5400 |
| 2024-08-21 | -13.44 | $30.48 | 1817 |
| 2024-08-20 | -18.03 | $30.34 | 633 |
| 2024-08-19 | -2.95 | $30.80 | 6213 |
| 2024-08-16 | -3.26 | $30.51 | 2000 |
| 2024-08-15 | -6.35 | $30.20 | 2506 |
| 2024-08-14 | -21.76 | $29.89 | 12000 |
| 2024-08-13 | -18.32 | $30.07 | 3530 |
| 2024-08-12 | -40.67 | $29.78 | 52100 |
| 2024-08-09 | -43.33 | $29.71 | 13400 |
| 2024-08-08 | -51.57 | $29.54 | 1702 |
| 2024-08-07 | -71.79 | $28.83 | 1000 |
| 2024-08-06 | -73.50 | $28.77 | 9500 |
| 2024-08-05 | -82.34 | $28.46 | 4700 |
| 2024-08-02 | -96.35 | $29.24 | 2211 |
| 2024-08-01 | -86.39 | $29.70 | 5600 |
| 2024-07-31 | -59.69 | $30.21 | 3400 |
| 2024-07-30 | -93.72 | $29.56 | 2816 |
| 2024-07-29 | -87.43 | $29.68 | 1100 |
| 2024-07-26 | -79.58 | $29.83 | 8230 |
| 2024-07-25 | -99.48 | $29.45 | 1217 |
| 2024-07-24 | -97.70 | $29.65 | 2300 |
| 2024-07-23 | -74.71 | $30.05 | 8027 |
| 2024-07-22 | -60.34 | $30.30 | 3200 |
| 2024-07-19 | -76.44 | $30.02 | 1100 |
| 2024-07-18 | -59.77 | $30.31 | 2800 |
| 2024-07-17 | -44.83 | $30.57 | 500 |
| 2024-07-16 | -12.12 | $31.11 | 2530 |
| 2024-07-15 | -19.70 | $30.96 | 17500 |
| 2024-07-12 | -2.02 | $31.31 | 2800 |
| 2024-07-11 | -0.55 | $31.17 | 1301 |
| 2024-07-10 | 0.00 | $30.99 | 14018 |
| 2024-07-09 | 0.00 | $30.78 | 2419 |
| 2024-07-08 | -8.78 | $30.48 | 6241 |
| 2024-07-05 | -9.79 | $30.42 | 45006 |
| 2024-07-03 | -3.05 | $30.40 | 1944 |
| 2024-07-02 | -8.39 | $30.04 | 8121 |
| 2024-07-01 | -17.48 | $29.91 | 2023 |
| 2024-06-28 | -22.67 | $29.82 | 4814 |
| 2024-06-27 | -32.00 | $29.68 | 35436 |
| 2024-06-26 | -31.33 | $29.69 | 4200 |
| 2024-06-25 | -30.00 | $29.71 | 3200 |
| 2024-06-24 | -22.00 | $29.83 | 15843 |
| 2024-06-21 | -20.67 | $29.85 | 98800 |
| 2024-06-20 | -20.67 | $29.85 | 39039 |
| 2024-06-18 | -5.30 | $29.91 | 700 |
| 2024-06-17 | -32.86 | $29.60 | 2.7M |
| 2024-06-14 | -46.45 | $29.49 | 2100 |
| 2024-06-13 | -46.45 | $29.49 | 2225 |
| 2024-06-12 | -40.65 | $29.58 | 7300 |
| 2024-06-11 | -61.94 | $29.25 | 42100 |
| 2024-06-10 | -54.19 | $29.37 | 200 |
| 2024-06-07 | -66.45 | $29.18 | 1336 |
| 2024-06-06 | -45.81 | $29.50 | 6501 |
| 2024-06-05 | -56.77 | $29.33 | 3400 |
| 2024-06-04 | -87.74 | $28.85 | 13410 |
| 2024-06-03 | -74.19 | $29.06 | 1500 |
| 2024-05-31 | -93.55 | $28.76 | 1500 |
| 2024-05-30 | -71.34 | $29.09 | 4500 |
| 2024-05-29 | -53.00 | $29.15 | 600 |
| 2024-05-28 | -31.50 | $29.58 | 7230 |
| 2024-05-24 | -29.00 | $29.63 | 500 |
| 2024-05-23 | -34.00 | $29.53 | 5449 |
| 2024-05-22 | -20.09 | $29.75 | 1717 |
| 2024-05-21 | -17.23 | $29.80 | 33702 |
| 2024-05-20 | -8.20 | $30.00 | 8200 |
| 2024-05-17 | -0.35 | $30.20 | 8600 |
| 2024-05-16 | -1.72 | $30.05 | 26824 |
| 2024-05-15 | -0.36 | $29.96 | 16800 |
| 2024-05-14 | 0.00 | $29.61 | 39607 |
| 2024-05-13 | -3.88 | $29.42 | 364900 |
| 2024-05-10 | -3.24 | $29.28 | 7200 |
| 2024-05-09 | -10.19 | $29.13 | 1.9M |
| 2024-05-08 | -14.35 | $29.04 | 4505 |
| 2024-05-07 | -12.04 | $29.09 | 900 |
| 2024-05-06 | -3.24 | $29.28 | 3300 |
| 2024-05-03 | -4.27 | $29.21 | 4700 |
| 2024-05-02 | -6.35 | $28.96 | 1800 |
| 2024-05-01 | -35.40 | $28.23 | 1916 |
| 2024-04-30 | -28.57 | $28.34 | 2400 |
| 2024-04-29 | -13.66 | $28.58 | 1010 |
| 2024-04-26 | -30.43 | $28.31 | 500 |
| 2024-04-25 | -50.93 | $27.98 | 1900 |
| 2024-04-24 | -52.80 | $27.95 | 3000 |
| 2024-04-23 | -59.01 | $27.85 | 3532 |
| 2024-04-22 | -75.16 | $27.59 | 23431 |
| 2024-04-19 | -100.00 | $27.19 | 2233 |
| 2024-04-18 | -87.74 | $27.44 | 1700 |
| 2024-04-17 | -97.42 | $27.29 | 43746 |
| 2024-04-16 | -99.34 | $27.29 | 2413 |
| 2024-04-15 | -100.00 | $27.64 | 5.4M |
| 2024-04-12 | -95.60 | $27.93 | 600 |
| 2024-04-11 | -26.37 | $28.56 | 2.4M |
| 2024-04-10 | -50.55 | $28.34 | 2501 |
| 2024-04-09 | -2.20 | $28.78 | 11337 |
| 2024-04-08 | -18.52 | $28.55 | 5.3M |
| 2024-04-05 | -39.51 | $28.38 | 2505 |
| 2024-04-04 | -43.21 | $28.35 | 1800 |
| 2024-04-03 | -25.00 | $28.46 | 1219 |
| 2024-04-02 | -22.02 | $28.41 | 5700 |
| 2024-04-01 | -27.52 | $28.35 | 6028 |
| 2024-03-28 | -28.44 | $28.34 | 10600 |
| 2024-03-27 | -38.60 | $28.21 | 9413 |
| 2024-03-26 | -39.47 | $28.20 | 4244 |
| 2024-03-25 | -33.33 | $28.27 | 5100 |
| 2024-03-22 | -36.84 | $28.23 | 214 |
| 2024-03-21 | -22.81 | $28.39 | 6607 |
| 2024-03-20 | -22.81 | $28.39 | 4000 |
| 2024-03-19 | -50.00 | $28.08 | 3429 |
| 2024-03-18 | -35.65 | $28.24 | 1300 |
| 2024-03-15 | -40.00 | $28.19 | 2700 |
| 2024-03-14 | -27.83 | $28.33 | 9800 |
| 2024-03-13 | -12.95 | $28.47 | 8900 |
| 2024-03-12 | -0.64 | $28.59 | 2210 |
| 2024-03-11 | -14.48 | $28.28 | 2.3M |
| 2024-03-08 | -13.10 | $28.30 | 12400 |
| 2024-03-07 | -1.69 | $28.20 | 36100 |
| 2024-03-06 | -2.08 | $27.98 | 1711 |
| 2024-03-05 | -45.83 | $27.56 | 7700 |
| 2024-03-04 | -10.07 | $27.86 | 3100 |
| 2024-03-01 | -4.17 | $27.94 | 39800 |
| 2024-02-29 | -27.08 | $27.61 | 4600 |
| 2024-02-28 | -26.58 | $27.58 | 12305 |
| 2024-02-27 | -7.59 | $27.88 | 6809 |
| 2024-02-26 | -17.72 | $27.72 | 2.3M |
| 2024-02-23 | -8.86 | $27.86 | 2.3M |
| 2024-02-22 | -2.53 | $27.96 | 2100 |
| 2024-02-21 | -11.89 | $27.68 | 7235 |
| 2024-02-20 | -20.98 | $27.55 | 26000 |
| 2024-02-16 | -6.37 | $27.75 | 2600 |
| 2024-02-15 | -7.28 | $27.68 | 2201 |
| 2024-02-14 | -14.57 | $27.57 | 12900 |
| 2024-02-13 | -41.95 | $27.06 | 5148 |
| 2024-02-12 | -8.62 | $27.64 | 20200 |
| 2024-02-09 | -5.11 | $27.35 | 8509 |
| 2024-02-08 | -13.24 | $27.23 | 1300 |
| 2024-02-07 | -3.68 | $27.36 | 6700 |
| 2024-02-06 | 0.00 | $27.36 | 4500 |
| 2024-02-05 | -38.79 | $26.76 | 10500 |
| 2024-02-02 | -43.97 | $26.70 | 2623 |
| 2024-02-01 | -42.24 | $26.72 | 3130 |
| 2024-01-31 | -59.83 | $26.52 | 11700 |
| 2024-01-30 | -48.89 | $26.74 | 7228 |
| 2024-01-29 | -40.36 | $27.04 | 6213 |
| 2024-01-26 | -45.56 | $26.97 | 5231 |
| 2024-01-25 | -43.20 | $27.01 | 6333 |
| 2024-01-24 | -42.01 | $27.03 | 600 |
| 2024-01-23 | -59.76 | $26.73 | 1000 |
| 2024-01-22 | -73.96 | $26.49 | 2709 |
| 2024-01-19 | -59.17 | $26.74 | 6205 |
| 2024-01-18 | -78.11 | $26.42 | 32900 |
| 2024-01-17 | -94.08 | $26.15 | 4200 |
| 2024-01-16 | -96.88 | $26.50 | 2100 |
| 2024-01-12 | -58.97 | $27.05 | 381000 |
| 2024-01-11 | -77.78 | $26.83 | 1818 |
| 2024-01-10 | -93.16 | $26.65 | 10700 |
| 2024-01-09 | -87.18 | $26.72 | 1500 |
| 2024-01-08 | -49.57 | $27.16 | 507 |
| 2024-01-05 | -62.39 | $27.01 | 7200 |
| 2024-01-04 | -65.81 | $26.97 | 2000 |
| 2024-01-03 | -58.97 | $27.05 | 4.4M |
| 2024-01-02 | -35.90 | $27.32 | 2900 |
| 2023-12-29 | -3.42 | $27.70 | 1100 |
| 2023-12-28 | -8.55 | $27.64 | 8844 |
| 2023-12-27 | -23.15 | $27.40 | 52700 |
| 2023-12-26 | -34.26 | $27.28 | 2600 |
| 2023-12-22 | -56.48 | $27.04 | 1700 |
| 2023-12-21 | -62.96 | $26.97 | 26800 |
| 2023-12-20 | -100.00 | $26.57 | 5.3M |
| 2023-12-19 | -28.26 | $27.39 | 6743 |
| 2023-12-18 | -47.83 | $27.21 | 6944 |
| 2023-12-15 | -54.35 | $27.15 | 4729 |
| 2023-12-14 | 0.00 | $27.65 | 1248 |
| 2023-12-13 | -16.90 | $27.32 | 13726 |
| 2023-12-12 | -60.56 | $27.01 | 25000 |
| 2023-12-11 | -35.77 | $27.00 | 2200 |
| 2023-12-08 | -50.81 | $26.81 | 1408 |
| 2023-12-07 | -37.04 | $26.94 | 48800 |
| 2023-12-06 | -46.67 | $26.81 | 642 |
| 2023-12-05 | -41.48 | $26.88 | 2829 |
| 2023-12-04 | -33.33 | $26.99 | 700 |
| 2023-12-01 | -17.78 | $27.20 | 3300 |
| 2023-11-30 | -11.63 | $27.24 | 5600 |
| 2023-11-29 | -13.76 | $27.14 | 2400 |
| 2023-11-28 | -5.88 | $27.29 | 4234 |
| 2023-11-27 | -14.51 | $27.07 | 1440 |
| 2023-11-24 | -9.02 | $27.21 | 1700 |
| 2023-11-22 | -12.55 | $27.12 | 123 |
| 2023-11-21 | -10.59 | $27.17 | 2000 |
| 2023-11-20 | -0.78 | $27.42 | 82000 |
| 2023-11-17 | -14.11 | $27.02 | 9205 |
| 2023-11-16 | -14.92 | $27.00 | 19300 |
| 2023-11-15 | -5.24 | $27.24 | 5.4M |
| 2023-11-14 | -0.95 | $26.98 | 5.9M |
| 2023-11-13 | -10.71 | $26.39 | 4.9M |
| 2023-11-10 | -17.86 | $26.27 | 3512 |
| 2023-11-09 | -27.98 | $26.10 | 1800 |
| 2023-11-08 | -16.07 | $26.30 | 500 |
| 2023-11-07 | -5.95 | $26.47 | 703 |
| 2023-11-06 | -7.14 | $26.45 | 3530 |
| 2023-11-03 | -6.21 | $26.25 | 2701 |
| 2023-11-02 | -40.69 | $25.75 | 1042 |
| 2023-11-01 | -73.10 | $25.28 | 1100 |
| 2023-10-31 | -88.28 | $25.06 | 7400 |
| 2023-10-30 | -78.87 | $25.22 | 1042 |
| 2023-10-27 | -96.48 | $24.97 | 2500 |
| 2023-10-26 | -90.85 | $25.05 | 3000 |
| 2023-10-25 | -95.28 | $25.13 | 4125 |
| 2023-10-24 | -66.93 | $25.49 | — |
| 2023-10-23 | -93.70 | $25.15 | 2211 |
| 2023-10-20 | -100.00 | $25.15 | 631 |
| 2023-10-19 | -92.55 | $25.49 | 2700 |
| 2023-10-18 | -85.11 | $25.56 | 400 |
| 2023-10-17 | -56.92 | $25.98 | 2600 |
| 2023-10-16 | -47.69 | $26.10 | 1800 |
| 2023-10-13 | -62.88 | $25.91 | 3200 |
| 2023-10-12 | -58.50 | $26.03 | 100 |
| 2023-10-11 | -40.52 | $26.33 | 108 |
| 2023-10-10 | -50.33 | $26.18 | 1000 |
| 2023-10-09 | -75.82 | $25.79 | 149 |
| 2023-10-06 | -66.01 | $25.94 | 500 |
| 2023-10-05 | -91.50 | $25.55 | 3400 |
| 2023-10-04 | -100.00 | $25.44 | 942 |
| 2023-10-03 | -99.33 | $25.46 | 800 |
| 2023-10-02 | -95.35 | $25.79 | 100 |
| 2023-09-29 | -88.73 | $25.89 | 504 |
| 2023-09-28 | -89.44 | $25.88 | 641 |
| 2023-09-27 | -93.38 | $25.83 | 1328 |
| 2023-09-26 | -98.05 | $25.78 | 600 |
| 2023-09-25 | -88.98 | $26.16 | 2605 |
| 2023-09-22 | -77.17 | $26.31 | 426 |
| 2023-09-21 | -100.00 | $26.02 | 500 |
| 2023-09-20 | -98.81 | $26.46 | 7909 |
| 2023-09-19 | -74.19 | $26.60 | 1039 |
| 2023-09-18 | -59.14 | $26.74 | 2200 |
| 2023-09-15 | -48.45 | $26.82 | 500 |
| 2023-09-14 | -37.11 | $26.93 | 915 |
| 2023-09-13 | -55.67 | $26.75 | 2900 |
| 2023-09-12 | -50.52 | $26.80 | 1749 |
| 2023-09-11 | -48.45 | $26.82 | 400 |
| 2023-09-08 | -82.47 | $26.49 | 400 |
| 2023-09-07 | -86.36 | $26.47 | 215 |
| 2023-09-06 | -58.18 | $26.78 | 100 |
| 2023-09-05 | -44.55 | $26.93 | 300 |
| 2023-09-01 | -32.52 | $27.15 | 1500 |
| 2023-08-31 | -60.00 | $26.88 | 2700 |
| 2023-08-30 | -37.86 | $27.19 | 141 |
| 2023-08-29 | -30.71 | $27.29 | 216 |
| 2023-08-28 | -68.09 | $26.92 | 1941 |
| 2023-08-25 | -84.68 | $26.66 | 600 |
| 2023-08-24 | -85.66 | $26.67 | 908 |
| 2023-08-23 | -82.79 | $26.74 | 302 |
| 2023-08-22 | -98.36 | $26.36 | 100 |
| 2023-08-21 | -96.31 | $26.41 | 449 |
| 2023-08-18 | -100.00 | $26.32 | — |
| 2023-08-17 | -93.33 | $26.52 | 2302 |
| 2023-08-16 | -100.00 | $26.36 | 1349 |
| 2023-08-15 | -100.00 | $26.61 | 3701 |
| 2023-08-14 | -99.48 | $26.86 | 100 |
| 2023-08-11 | -94.24 | $26.96 | 12531 |
| 2023-08-10 | -91.14 | $27.32 | 400 |
| 2023-08-09 | -92.41 | $27.30 | 2100 |
| 2023-08-08 | -94.94 | $27.26 | 1816 |
| 2023-08-07 | -63.35 | $27.55 | 146 |
| 2023-08-04 | -53.64 | $27.58 | 500 |
| 2023-08-03 | -51.82 | $27.62 | 604 |
| 2023-08-02 | -53.62 | $27.50 | 100 |
| 2023-08-01 | -25.11 | $28.17 | 200 |
| 2023-07-31 | -11.91 | $28.48 | 404 |
| 2023-07-28 | -11.49 | $28.49 | 5630 |
| 2023-07-27 | -18.86 | $27.83 | 5413 |
| 2023-07-26 | -2.30 | $28.11 | 114 |
| 2023-07-25 | -3.77 | $27.94 | 600 |
| 2023-07-24 | -19.50 | $27.69 | 4400 |
| 2023-07-21 | -39.62 | $27.37 | 2100 |
| 2023-07-20 | -40.25 | $27.36 | 400 |
| 2023-07-19 | -25.79 | $27.59 | 1000 |
| 2023-07-18 | -22.64 | $27.64 | 3400 |
| 2023-07-17 | -11.59 | $27.86 | 400 |
| 2023-07-14 | -17.16 | $27.81 | 2123 |
| 2023-07-13 | -7.10 | $27.98 | 5808 |
| 2023-07-12 | -30.77 | $27.58 | 2112 |
| 2023-07-11 | -61.54 | $27.06 | 5000 |
| 2023-07-10 | -75.74 | $26.82 | 9501 |
| 2023-07-07 | -74.56 | $26.84 | 444 |
| 2023-07-06 | -94.08 | $26.51 | 20700 |
| 2023-07-05 | -72.30 | $27.03 | 1400 |
| 2023-07-03 | -61.49 | $27.19 | 1700 |
| 2023-06-30 | -79.73 | $26.92 | 3200 |
| 2023-06-29 | -76.06 | $26.67 | 200 |
| 2023-06-28 | -58.90 | $26.81 | 2500 |
| 2023-06-27 | -51.14 | $26.98 | 430 |
| 2023-06-26 | -64.38 | $26.69 | 200 |
| 2023-06-23 | -67.58 | $26.62 | 2514 |
| 2023-06-22 | -39.73 | $27.23 | 1100 |
| 2023-06-21 | -35.16 | $27.33 | 100 |
| 2023-06-20 | -30.59 | $27.43 | 1734 |
| 2023-06-16 | -5.94 | $27.97 | 515 |
| 2023-06-15 | 0.00 | $28.10 | 649 |
| 2023-06-14 | -2.05 | $27.82 | 111 |
| 2023-06-13 | 0.00 | $27.71 | 100 |
| 2023-06-12 | -3.23 | $27.41 | 245 |
| 2023-06-09 | 0.00 | $27.32 | 739 |
| 2023-06-08 | 0.00 | $27.18 | 100 |
| 2023-06-07 | -9.84 | $27.01 | 600 |
| 2023-06-06 | 0.00 | $27.13 | 1000 |
| 2023-06-05 | -6.86 | $26.86 | 3 |
| 2023-06-02 | -0.98 | $26.92 | 310 |
| 2023-06-01 | -25.33 | $26.47 | 1000 |
| 2023-05-31 | -81.33 | $26.05 | 1300 |
| 2023-05-30 | -57.97 | $26.26 | 300 |
| 2023-05-26 | -13.04 | $26.57 | 435 |
| 2023-05-25 | -84.06 | $26.08 | 1300 |
| 2023-05-24 | -86.96 | $26.06 | 100 |
| 2023-05-23 | -54.05 | $26.26 | 216 |
| 2023-05-22 | -2.02 | $26.64 | 1100 |
| 2023-05-19 | -17.58 | $26.42 | 1300 |
| 2023-05-18 | -20.88 | $26.39 | 500 |
| 2023-05-17 | -10.31 | $26.54 | 100 |
| 2023-05-16 | -28.87 | $26.36 | 3200 |
| 2023-05-15 | -30.33 | $26.52 | 241 |
| 2023-05-12 | -74.02 | $26.00 | 440 |
| 2023-05-11 | -48.82 | $26.32 | 600 |
| 2023-05-10 | -43.97 | $26.46 | 32215 |
| 2023-05-09 | -48.23 | $26.40 | 200 |
| 2023-05-08 | -35.46 | $26.58 | 1505 |
| 2023-05-05 | -37.59 | $26.55 | 413 |
| 2023-05-04 | -60.99 | $26.22 | 300 |
| 2023-05-03 | -78.72 | $25.97 | 4200 |
| 2023-05-02 | -76.60 | $26.00 | 17500 |
| 2023-05-01 | -53.90 | $26.32 | 940 |
| 2023-04-28 | -48.23 | $26.40 | 102 |
| 2023-04-27 | -57.45 | $26.27 | 614 |
| 2023-04-26 | -82.27 | $25.92 | 200 |
| 2023-04-25 | -95.74 | $25.73 | 1843 |
| 2023-04-24 | -86.00 | $26.22 | 100 |
| 2023-04-21 | -78.00 | $26.30 | 1312 |
| 2023-04-20 | -54.00 | $26.54 | 1249 |
| 2023-04-19 | -42.24 | $26.59 | 4525 |
| 2023-04-18 | -15.57 | $26.89 | 800 |
| 2023-04-17 | -13.19 | $26.89 | 9300 |
| 2023-04-14 | -19.73 | $26.79 | 14400 |
| 2023-04-13 | -3.40 | $27.03 | 604 |
| 2023-04-12 | -19.80 | $26.65 | 4245 |
| 2023-04-11 | -6.93 | $26.91 | 1602 |
| 2023-04-10 | -6.84 | $26.80 | 1200 |
| 2023-04-06 | -7.89 | $26.78 | 807 |
| 2023-04-05 | -14.21 | $26.66 | 109 |
| 2023-04-04 | -2.63 | $26.88 | 1000 |
| 2023-04-03 | -2.11 | $26.89 | 415 |
| 2023-03-31 | -4.74 | $26.84 | 100 |
| 2023-03-30 | 0.00 | $26.93 | 400 |
| 2023-03-29 | -9.39 | $26.67 | 731 |
| 2023-03-28 | -16.02 | $26.55 | 106 |
| 2023-03-27 | -34.81 | $26.21 | 928 |
| 2023-03-24 | -24.86 | $26.39 | 1100 |
| 2023-03-23 | -20.99 | $26.46 | 700 |
| 2023-03-22 | -42.54 | $26.07 | 526 |
| 2023-03-21 | -49.72 | $25.94 | 900 |
| 2023-03-20 | -66.30 | $25.64 | 302 |
| 2023-03-17 | -67.37 | $25.65 | 10200 |
| 2023-03-16 | -64.65 | $25.79 | 66343 |
| 2023-03-15 | -89.77 | $25.25 | 700 |
| 2023-03-14 | -92.82 | $25.73 | 1131 |
| 2023-03-13 | -95.19 | $25.73 | 2747 |
| 2023-03-10 | -97.86 | $25.68 | 1400 |
| 2023-03-09 | -100.00 | $25.81 | 2728 |
| 2023-03-08 | -63.31 | $26.44 | 5000 |
| 2023-03-07 | -69.82 | $26.33 | 907 |
| 2023-03-06 | -47.93 | $26.70 | 3628 |
| 2023-03-03 | -45.81 | $26.79 | 1712 |
| 2023-03-02 | -66.37 | $26.58 | 10116 |
| 2023-03-01 | -74.35 | $26.51 | 16004 |
| 2023-02-28 | -94.42 | $25.97 | 1100 |
| 2023-02-27 | -89.59 | $26.10 | 2347 |
| 2023-02-24 | -97.40 | $25.89 | 2100 |
| 2023-02-23 | -91.23 | $26.53 | 528 |
| 2023-02-22 | -99.12 | $26.35 | 1000 |
| 2023-02-21 | -100.00 | $26.54 | 3106 |
| 2023-02-17 | -98.89 | $26.83 | 1044 |
| 2023-02-16 | -93.04 | $27.14 | 3000 |
| 2023-02-15 | -93.67 | $27.13 | 1534 |
| 2023-02-14 | -84.51 | $27.41 | 524 |
| 2023-02-13 | -79.58 | $27.48 | 1102 |
| 2023-02-10 | -97.89 | $27.22 | 200 |
| 2023-02-09 | -79.58 | $27.48 | 148 |
| 2023-02-08 | -88.03 | $27.36 | 1400 |
| 2023-02-07 | -83.80 | $27.42 | 5845 |
| 2023-02-06 | -96.48 | $27.24 | 2601 |
| 2023-02-03 | -54.95 | $27.61 | 100 |
| 2023-02-02 | -24.31 | $28.08 | 500 |
| 2023-02-01 | -17.43 | $28.23 | 11600 |
| 2023-01-31 | -28.78 | $27.81 | 4300 |
| 2023-01-30 | -19.43 | $28.00 | 5400 |
| 2023-01-27 | -4.14 | $28.48 | 101 |
| 2023-01-26 | 0.00 | $28.61 | 1649 |
| 2023-01-25 | -0.69 | $28.31 | 4949 |
| 2023-01-24 | 0.00 | $28.30 | 100 |
| 2023-01-23 | 0.00 | $28.28 | 323 |
| 2023-01-20 | 0.00 | $28.03 | 100 |
| 2023-01-19 | -13.14 | $27.65 | 37519 |
| 2023-01-18 | -17.15 | $27.54 | 9200 |
| 2023-01-17 | -5.43 | $27.71 | 1100 |
| 2023-01-13 | 0.00 | $27.85 | 813 |
| 2023-01-12 | -9.23 | $27.63 | 1640 |
| 2023-01-11 | -12.69 | $27.54 | 3200 |
| 2023-01-10 | -16.54 | $27.44 | 127 |
| 2023-01-09 | -23.85 | $27.25 | 2004 |
| 2023-01-06 | -31.92 | $27.04 | 3300 |
| 2023-01-05 | -51.15 | $26.54 | 3936 |
| 2023-01-04 | -47.69 | $26.63 | 719 |
| 2023-01-03 | -78.46 | $25.83 | 349 |
| 2022-12-30 | -88.85 | $25.56 | 11911 |
| 2022-12-29 | -74.62 | $25.93 | 100 |
| 2022-12-28 | -93.46 | $25.44 | 600 |
| 2022-12-27 | -74.62 | $25.93 | 6634 |
| 2022-12-23 | -92.31 | $25.47 | 500 |
| 2022-12-22 | -88.85 | $25.56 | 8112 |
| 2022-12-21 | -85.60 | $25.73 | 1200 |
| 2022-12-20 | -95.60 | $25.48 | 100 |
| 2022-12-19 | -91.44 | $25.52 | 1706 |
| 2022-12-16 | -92.61 | $25.49 | 1224 |
| 2022-12-15 | -77.04 | $25.89 | 3100 |
| 2022-12-14 | -52.92 | $26.51 | 4213 |
| 2022-12-13 | -23.87 | $26.48 | 344 |
| 2022-12-12 | -36.77 | $26.28 | 100 |
| 2022-12-09 | -25.81 | $26.45 | 1300 |
| 2022-12-08 | -19.17 | $26.48 | 100 |
| 2022-12-07 | -23.53 | $26.21 | 3704 |
| 2022-12-06 | -18.38 | $26.35 | 2707 |
| 2022-12-05 | -16.18 | $26.41 | 2727 |
| 2022-12-02 | -1.51 | $26.73 | 5900 |
| 2022-12-01 | -4.18 | $26.63 | 12702 |
| 2022-11-30 | -0.85 | $26.74 | 1503 |
| 2022-11-29 | -9.56 | $25.91 | — |
| 2022-11-28 | -25.31 | $25.37 | 200 |
| 2022-11-25 | -20.99 | $25.51 | 1610 |
| 2022-11-23 | -17.28 | $25.63 | 100 |
| 2022-11-22 | -23.77 | $25.42 | 3822 |
| 2022-11-21 | -25.93 | $25.35 | 2427 |
| 2022-11-18 | -14.69 | $25.67 | 1000 |
| 2022-11-17 | -8.47 | $25.89 | 7900 |
| 2022-11-16 | -11.58 | $25.78 | 100 |
| 2022-11-15 | 0.00 | $26.19 | 200 |
| 2022-11-14 | -5.61 | $25.51 | 2520 |
| 2022-11-11 | 0.00 | $25.68 | 100 |
| 2022-11-10 | 0.00 | $25.06 | 1700 |
| 2022-11-09 | -24.87 | $24.13 | 600 |
| 2022-11-08 | -1.02 | $24.60 | 700 |
| 2022-11-07 | -9.90 | $24.38 | 204 |
| 2022-11-04 | 0.00 | $24.35 | 509 |
| 2022-11-03 | -54.44 | $23.42 | 100 |
| 2022-11-02 | -72.27 | $23.26 | 500 |
| 2022-11-01 | -65.22 | $23.45 | 3400 |
| 2022-10-31 | -81.74 | $23.07 | 300 |
| 2022-10-28 | -82.17 | $23.06 | 100 |
| 2022-10-27 | -76.09 | $23.20 | 200 |
| 2022-10-26 | -69.57 | $23.35 | 200 |
| 2022-10-25 | -86.96 | $22.95 | 8623 |
| 2022-10-24 | -95.65 | $22.75 | 1600 |
| 2022-10-21 | -69.35 | $23.66 | 2900 |
| 2022-10-20 | -85.48 | $23.36 | 2300 |
| 2022-10-19 | -95.98 | $23.17 | 6143 |
| 2022-10-18 | -75.45 | $23.63 | 1021 |
| 2022-10-17 | -78.49 | $23.66 | 100 |
| 2022-10-14 | -100.00 | $23.09 | 1301 |
| 2022-10-13 | -92.34 | $23.49 | 3420 |
| 2022-10-12 | -96.47 | $23.40 | 10300 |
| 2022-10-11 | -96.50 | $23.45 | 28610 |
| 2022-10-10 | -91.70 | $23.83 | 1800 |
| 2022-10-07 | -84.50 | $24.12 | 16508 |
| 2022-10-06 | -66.87 | $24.70 | 8700 |
| 2022-10-05 | -63.53 | $24.81 | 15800 |
| 2022-10-04 | -65.05 | $24.76 | 4900 |
| 2022-10-03 | -87.84 | $24.01 | 3718 |
| 2022-09-30 | -99.09 | $23.64 | 23000 |
| 2022-09-29 | -97.52 | $23.76 | 1600 |
| 2022-09-28 | -86.36 | $24.44 | 4100 |
| 2022-09-27 | -97.55 | $24.12 | 11618 |
| 2022-09-26 | -98.25 | $24.26 | 20128 |
| 2022-09-23 | -98.13 | $24.45 | 1700 |
| 2022-09-22 | -95.09 | $25.08 | 1100 |
| 2022-09-21 | -100.00 | $25.20 | 1131 |
| 2022-09-20 | -96.02 | $25.67 | 1800 |
| 2022-09-19 | -90.55 | $25.78 | 200 |
| 2022-09-16 | -95.52 | $25.68 | 1700 |
| 2022-09-15 | -100.00 | $25.93 | 212 |
| 2022-09-14 | -86.42 | $26.20 | 200 |
| 2022-09-13 | -95.81 | $26.05 | 900 |
| 2022-09-12 | -44.91 | $26.90 | 2300 |
| 2022-09-09 | -66.28 | $26.56 | 100 |
| 2022-09-08 | -90.70 | $26.14 | 700 |
| 2022-09-07 | -84.30 | $26.25 | 3510 |
| 2022-09-06 | -100.00 | $26.01 | 9300 |
| 2022-09-02 | -100.00 | $26.35 | 7928 |
| 2022-09-01 | -83.21 | $26.61 | 6700 |
| 2022-08-31 | -77.68 | $26.83 | 3000 |
| 2022-08-30 | -88.33 | $26.64 | 2600 |
| 2022-08-29 | -62.50 | $26.95 | 1437 |
| 2022-08-26 | -46.67 | $27.14 | 10443 |
| 2022-08-25 | -25.00 | $27.40 | 346 |
| 2022-08-24 | -67.50 | $26.89 | 2012 |
| 2022-08-23 | -70.83 | $26.85 | 5909 |
| 2022-08-22 | -79.17 | $26.75 | 65443 |
| 2022-08-19 | -61.67 | $26.96 | 8600 |
| 2022-08-18 | -33.33 | $27.30 | 1600 |
| 2022-08-17 | -19.17 | $27.47 | 4200 |
| 2022-08-16 | -11.67 | $27.56 | 4500 |
| 2022-08-15 | -6.67 | $27.62 | 100 |
| 2022-08-12 | 0.00 | $27.70 | 2300 |
| 2022-08-11 | -3.05 | $27.42 | 5100 |
| 2022-08-10 | -0.76 | $27.34 | 5400 |
| 2022-08-09 | -12.50 | $27.02 | 500 |
| 2022-08-08 | -3.57 | $27.12 | 836 |
| 2022-08-05 | -3.57 | $27.12 | 1300 |
| 2022-08-04 | -11.21 | $27.07 | 4619 |
| 2022-08-03 | -25.86 | $26.90 | 1600 |
| 2022-08-02 | -46.55 | $26.66 | 135 |
| 2022-08-01 | -42.24 | $26.71 | 300 |
| 2022-07-29 | -25.86 | $26.90 | 405 |
| 2022-07-28 | -3.45 | $27.16 | 1200 |
| 2022-07-27 | -21.88 | $27.04 | 4732 |
| 2022-07-26 | -71.35 | $26.55 | 423 |
| 2022-07-25 | -58.43 | $26.78 | 2000 |
| 2022-07-22 | -65.17 | $26.66 | 2100 |
| 2022-07-21 | -46.07 | $27.00 | 1239 |
| 2022-07-20 | -65.17 | $26.66 | 100 |
| 2022-07-19 | -64.88 | $26.76 | 737 |
| 2022-07-18 | -83.90 | $26.37 | 100 |
| 2022-07-15 | -93.17 | $26.18 | 4440 |
| 2022-07-14 | -100.00 | $26.04 | 201 |
| 2022-07-13 | -100.00 | $26.27 | 100 |
| 2022-07-12 | -100.00 | $26.27 | 1800 |
| 2022-07-11 | -97.41 | $26.39 | 603 |
| 2022-07-08 | -69.83 | $27.11 | 6100 |
| 2022-07-07 | -73.38 | $27.16 | 1013 |
| 2022-07-06 | -93.52 | $26.57 | 817 |
| 2022-07-05 | -88.40 | $26.72 | 1200 |
| 2022-07-01 | -94.49 | $26.91 | 100 |
| 2022-06-30 | -87.80 | $27.08 | 2313 |
| 2022-06-29 | -91.82 | $27.29 | 400 |
| 2022-06-28 | -85.45 | $27.43 | 1638 |
| 2022-06-27 | -75.45 | $27.65 | 808 |
| 2022-06-24 | -70.45 | $27.76 | 27340 |
| 2022-06-23 | -81.36 | $27.52 | 1500 |
| 2022-06-22 | -84.09 | $27.46 | 3308 |
| 2022-06-21 | -63.18 | $27.92 | 12900 |
| 2022-06-17 | -86.82 | $27.40 | 12900 |
| 2022-06-16 | -94.55 | $27.23 | 7501 |
| 2022-06-15 | -58.88 | $28.05 | 1943 |
| 2022-06-14 | -78.97 | $27.62 | 2800 |
| 2022-06-13 | -92.73 | $27.27 | 10400 |
| 2022-06-10 | -48.18 | $28.25 | 500 |
| 2022-06-09 | -26.83 | $28.54 | 1000 |
| 2022-06-08 | -4.18 | $29.19 | 900 |
| 2022-06-07 | -4.85 | $28.99 | 900 |
| 2022-06-06 | -12.69 | $28.78 | 1231 |
| 2022-06-03 | -18.28 | $28.63 | 815 |
| 2022-06-02 | 0.00 | $29.12 | 310 |
| 2022-06-01 | -30.03 | $28.56 | 4835 |
| 2022-05-31 | -23.76 | $28.75 | 2000 |
| 2022-05-27 | -39.60 | $28.27 | 527 |
| 2022-05-26 | -50.49 | $27.96 | 2000 |
| 2022-05-25 | -65.80 | $27.49 | 3400 |
| 2022-05-24 | -70.36 | $27.35 | 1300 |
| 2022-05-23 | -53.42 | $27.87 | 723 |
| 2022-05-20 | -60.26 | $27.66 | 12831 |
| 2022-05-19 | -60.91 | $27.64 | — |
| 2022-05-18 | -77.31 | $27.20 | 1700 |
| 2022-05-17 | -57.61 | $27.86 | 5107 |
| 2022-05-16 | -78.39 | $27.19 | 300 |
| 2022-05-13 | -75.41 | $27.33 | 2300 |
| 2022-05-12 | -93.61 | $26.69 | 14935 |
| 2022-05-11 | -100.00 | $26.82 | 1500 |
| 2022-05-10 | -95.58 | $27.00 | 18500 |
| 2022-05-09 | -100.00 | $26.85 | 1400 |
| 2022-05-06 | -91.07 | $27.60 | 66049 |
| 2022-05-05 | -80.95 | $27.94 | 5.3M |
| 2022-05-04 | -56.67 | $29.47 | 6900 |
| 2022-05-03 | -68.40 | $29.20 | 8138 |
| 2022-05-02 | -80.68 | $28.91 | 7700 |
| 2022-04-29 | -77.81 | $29.02 | 5343 |
| 2022-04-28 | -84.33 | $28.77 | 2505 |
| 2022-04-27 | -93.73 | $28.41 | 3700 |
| 2022-04-26 | -100.00 | $28.17 | 5900 |
| 2022-04-25 | -99.07 | $28.79 | 3300 |
| 2022-04-22 | -100.00 | $28.91 | 1111 |
| 2022-04-21 | -99.30 | $29.15 | 832 |
| 2022-04-20 | -99.57 | $29.71 | 2400 |
| 2022-04-19 | -92.51 | $29.90 | 1035 |
| 2022-04-18 | -87.17 | $30.03 | 3134 |
| 2022-04-14 | -84.96 | $30.08 | 7300 |
| 2022-04-13 | -72.57 | $30.36 | 10849 |
| 2022-04-12 | -89.08 | $29.96 | 11712 |
| 2022-04-11 | -46.25 | $30.15 | 3225 |
| 2022-04-08 | -37.50 | $30.50 | 15800 |
| 2022-04-07 | -38.50 | $30.46 | 600 |
| 2022-04-06 | -31.50 | $30.74 | 5200 |
| 2022-04-05 | -23.50 | $31.06 | 1038 |
| 2022-04-04 | -8.75 | $31.65 | 300 |
| 2022-04-01 | -10.50 | $31.07 | 1800 |
| 2022-03-31 | -24.20 | $30.60 | 1400 |
| 2022-03-30 | -12.24 | $31.01 | 400 |
| 2022-03-29 | -7.58 | $31.17 | 1314 |
| 2022-03-28 | -19.02 | $30.64 | 500 |
| 2022-03-25 | -27.11 | $30.50 | 900 |
| 2022-03-24 | -25.82 | $30.73 | 5649 |
| 2022-03-23 | -28.26 | $30.64 | 143 |
| 2022-03-22 | -24.67 | $30.87 | 400 |
| 2022-03-21 | -44.55 | $30.29 | 3645 |
| 2022-03-18 | -36.30 | $30.93 | 1146 |
| 2022-03-17 | -53.56 | $30.28 | 100 |
| 2022-03-16 | -52.71 | $30.53 | 300 |
| 2022-03-15 | -97.76 | $28.12 | 1444 |
| 2022-03-14 | -100.00 | $28.04 | 900 |
| 2022-03-11 | -100.00 | $28.69 | 1000 |
| 2022-03-10 | -93.27 | $29.33 | 102 |
| 2022-03-09 | -79.63 | $29.93 | 118 |
| 2022-03-08 | -98.40 | $29.11 | 423 |
| 2022-03-07 | -100.00 | $29.09 | 1134 |
| 2022-03-04 | -98.22 | $30.10 | 531 |
| 2022-03-03 | -98.16 | $30.74 | 336 |
| 2022-03-02 | -95.65 | $31.21 | 500 |
| 2022-03-01 | -100.00 | $31.11 | 200 |
| 2022-02-28 | -87.22 | $31.43 | 300 |
| 2022-02-25 | -76.21 | $31.68 | — |
| 2022-02-24 | -100.00 | $31.14 | 200 |
| 2022-02-23 | -76.92 | $31.81 | 100 |
| 2022-02-22 | -61.54 | $32.13 | 744 |
| 2022-02-18 | -38.94 | $32.60 | 100 |
| 2022-02-17 | -24.04 | $32.91 | 100 |
| 2022-02-16 | -18.75 | $33.28 | 812 |
| 2022-02-15 | -28.33 | $33.05 | 1020 |
| 2022-02-14 | -56.67 | $32.37 | 100 |
| 2022-02-11 | -46.25 | $32.62 | — |
| 2022-02-10 | -27.92 | $33.06 | — |
| 2022-02-09 | -17.21 | $33.35 | 4112 |
| 2022-02-08 | -37.30 | $32.86 | 100 |
| 2022-02-07 | -49.18 | $32.57 | 4 |
| 2022-02-04 | -47.54 | $32.61 | 100 |
| 2022-02-03 | -50.82 | $32.53 | 6200 |
| 2022-02-02 | -42.21 | $32.74 | 423 |
| 2022-02-01 | -39.34 | $32.81 | 13700 |
| 2022-01-31 | -45.49 | $32.66 | 229 |
| 2022-01-28 | -95.49 | $31.44 | 202 |
| 2022-01-27 | -100.00 | $31.33 | 111 |
| 2022-01-26 | -99.50 | $31.77 | 900 |
| 2022-01-25 | -82.65 | $32.15 | 2123 |
| 2022-01-24 | -80.61 | $32.19 | 800 |
| 2022-01-21 | -70.93 | $32.55 | — |
| 2022-01-20 | -41.71 | $33.04 | 700 |
| 2022-01-19 | -50.53 | $32.82 | 100 |
| 2022-01-18 | -32.54 | $32.81 | 100 |
| 2022-01-14 | -13.90 | $33.36 | — |
| 2022-01-13 | -13.56 | $33.37 | 2300 |
| 2022-01-12 | 0.00 | $33.77 | 100 |
| 2022-01-11 | 0.00 | $33.23 | 100 |
| 2022-01-10 | -19.80 | $32.44 | 7727 |
| 2022-01-07 | -25.23 | $32.45 | 100 |
| 2022-01-06 | -37.90 | $32.18 | 500 |
| 2022-01-05 | -46.52 | $32.05 | 600 |
| 2022-01-04 | -24.35 | $32.56 | 2500 |
| 2022-01-03 | -21.74 | $32.62 | 1033 |
| 2021-12-31 | -31.30 | $32.40 | 407 |
| 2021-12-30 | -26.52 | $32.51 | 138 |
| 2021-12-29 | -44.78 | $32.09 | 141 |
| 2021-12-28 | -38.26 | $32.24 | 100 |
| 2021-12-27 | -31.30 | $32.40 | 100 |
| 2021-12-23 | -33.91 | $32.34 | 100 |
| 2021-12-22 | -47.28 | $32.08 | 403 |
| 2021-12-21 | -55.14 | $31.91 | 817 |
| 2021-12-20 | -78.99 | $31.36 | 900 |
| 2021-12-17 | -100.00 | $31.86 | 335 |
| 2021-12-16 | -81.61 | $32.26 | 100 |
| 2021-12-15 | -89.04 | $32.18 | 3600 |
| 2021-12-14 | -85.45 | $32.33 | — |
| 2021-12-13 | -82.09 | $32.42 | 100 |
| 2021-12-10 | -64.18 | $32.90 | 4400 |
| 2021-12-09 | -63.81 | $32.91 | 400 |
| 2021-12-08 | -55.97 | $33.12 | 100 |
| 2021-12-07 | -62.31 | $32.95 | 100 |
| 2021-12-06 | -82.84 | $32.40 | 1411 |
| 2021-12-03 | -92.54 | $32.14 | 100 |
| 2021-12-02 | -71.27 | $32.71 | 143 |
| 2021-12-01 | -85.82 | $32.32 | 100 |
| 2021-11-30 | -89.93 | $32.21 | 702 |
| 2021-11-29 | -95.90 | $32.28 | 100 |
| 2021-11-26 | -100.00 | $32.18 | 100 |
| 2021-11-24 | -86.50 | $33.21 | 1000 |
| 2021-11-23 | -84.05 | $33.25 | — |
| 2021-11-22 | -75.46 | $33.39 | 127 |
| 2021-11-19 | -61.35 | $33.62 | 2231 |
| 2021-11-18 | -65.28 | $33.68 | 100 |
| 2021-11-17 | -40.97 | $34.03 | 543 |
| 2021-11-16 | -27.78 | $34.22 | 3315 |
| 2021-11-15 | -24.41 | $34.14 | 500 |
| 2021-11-12 | -16.54 | $34.24 | 100 |
| 2021-11-11 | -25.20 | $34.13 | 130 |
| 2021-11-10 | -68.50 | $33.58 | 106 |
| 2021-11-09 | -60.63 | $33.68 | — |
| 2021-11-08 | -45.89 | $33.78 | 300 |
| 2021-11-05 | -71.23 | $33.41 | 100 |
| 2021-11-04 | -67.12 | $33.47 | 9231 |
| 2021-11-03 | -69.18 | $33.44 | 400 |
| 2021-11-02 | -51.71 | $33.39 | 8400 |
| 2021-11-01 | -32.20 | $33.79 | 100 |
| 2021-10-29 | -48.80 | $33.43 | 100 |
| 2021-10-28 | -24.40 | $33.94 | 100 |
| 2021-10-27 | -24.88 | $33.93 | — |
| 2021-10-26 | -14.83 | $34.14 | 809 |
| 2021-10-25 | -6.22 | $34.32 | 100 |
| 2021-10-22 | -14.35 | $34.15 | 100 |
| 2021-10-21 | -10.05 | $34.24 | 100 |
| 2021-10-20 | -1.44 | $34.42 | 100 |
| 2021-10-19 | -1.91 | $34.41 | 3300 |
| 2021-10-18 | -1.83 | $33.97 | 100 |
| 2021-10-15 | 0.00 | $34.00 | 100 |
| 2021-10-14 | -19.33 | $33.57 | 218 |
| 2021-10-13 | -30.43 | $33.48 | 100 |
| 2021-10-12 | -67.19 | $32.99 | 100 |
| 2021-10-11 | -64.41 | $33.20 | 100 |
| 2021-10-08 | -61.85 | $33.31 | 100 |
| 2021-10-07 | -63.86 | $33.26 | 100 |
| 2021-10-06 | -93.57 | $32.52 | 618 |
| 2021-10-05 | -89.01 | $32.66 | 124 |
| 2021-10-04 | -96.69 | $32.46 | 337 |
| 2021-10-01 | -86.40 | $33.03 | 3100 |
| 2021-09-30 | -84.56 | $33.08 | 2002 |
| 2021-09-29 | -93.38 | $32.84 | 400 |
| 2021-09-28 | -84.93 | $33.07 | 600 |
| 2021-09-27 | -63.97 | $33.64 | 306 |
| 2021-09-24 | -73.16 | $33.39 | 615 |
| 2021-09-23 | -59.19 | $33.77 | 400 |
| 2021-09-22 | -66.91 | $33.56 | 100 |
| 2021-09-21 | -83.46 | $33.11 | 100 |
| 2021-09-20 | -95.22 | $32.79 | 608 |
| 2021-09-17 | -54.68 | $33.86 | 1206 |
| 2021-09-16 | -50.00 | $33.97 | 600 |
| 2021-09-15 | -39.01 | $34.28 | 700 |
| 2021-09-14 | -37.23 | $34.33 | 728 |
| 2021-09-13 | -21.99 | $34.76 | 2531 |
| 2021-09-10 | -26.24 | $34.64 | 600 |
| 2021-09-09 | -25.53 | $34.66 | 600 |
| 2021-09-08 | -21.63 | $34.77 | 335 |
| 2021-09-07 | -2.13 | $35.32 | 600 |
| 2021-09-03 | -1.57 | $35.06 | 549 |
| 2021-09-02 | -9.45 | $34.86 | 100 |
| 2021-09-01 | 0.00 | $35.10 | 305 |
| 2021-08-31 | 0.00 | $34.65 | 100 |
| 2021-08-30 | -3.80 | $34.08 | 206 |
| 2021-08-27 | 0.00 | $34.05 | 2.8M |
| 2021-08-26 | -25.17 | $33.66 | 2.8M |
| 2021-08-25 | -2.04 | $34.00 | 2.8M |
| 2021-08-24 | 0.00 | $34.03 | 2.8M |
| 2021-08-23 | -58.22 | $33.17 | 2.9M |
| 2021-08-20 | -92.47 | $32.67 | 1400 |
| 2021-08-19 | -100.00 | $32.56 | 134 |
| 2021-08-18 | -63.96 | $33.31 | 114 |
| 2021-08-17 | -66.67 | $33.28 | 99100 |
| 2021-08-16 | -49.55 | $33.47 | 4600 |
| 2021-08-13 | -29.51 | $33.66 | 78649 |
| 2021-08-12 | -11.48 | $33.88 | 800 |
| 2021-08-11 | -1.64 | $34.00 | 3310 |
| 2021-08-10 | -13.64 | $33.75 | 343 |
| 2021-08-09 | -20.00 | $33.68 | 1041 |
| 2021-08-06 | -27.27 | $33.60 | 200 |
| 2021-08-05 | -6.36 | $33.83 | 400 |
| 2021-08-04 | -11.65 | $33.71 | 1425 |
| 2021-08-03 | -18.45 | $33.64 | 537 |
| 2021-08-02 | -34.95 | $33.47 | 1300 |
| 2021-07-30 | -53.15 | $33.32 | 108609 |
| 2021-07-29 | -34.23 | $33.53 | 217200 |
| 2021-07-28 | -54.05 | $33.31 | 109138 |
| 2021-07-27 | -91.47 | $32.91 | 105 |
| 2021-07-26 | -70.68 | $33.19 | 200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.27
2026-07-22
Close Price
$42.63
Vol: 1358Average Directional Index - Detailed Analysis
Minimum
7.98
Average
17.80
Maximum
56.42
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 15.27 | $42.63 | 1358 |
| 2026-07-21 | 14.92 | $42.80 | 1737 |
| 2026-07-20 | 14.64 | $41.73 | 932 |
| 2026-07-17 | 13.82 | $41.62 | 1800 |
| 2026-07-16 | 13.13 | $42.24 | 1900 |
| 2026-07-15 | 12.73 | $42.98 | 13832 |
| 2026-07-14 | 12.54 | $43.06 | 4430 |
| 2026-07-13 | 12.18 | $42.56 | 3100 |
| 2026-07-10 | 11.75 | $43.98 | 5700 |
| 2026-07-09 | 11.77 | $43.88 | 2321 |
| 2026-07-08 | 11.73 | $43.47 | 808 |
| 2026-07-07 | 11.48 | $43.03 | 800 |
| 2026-07-06 | 11.19 | $44.22 | 6500 |
| 2026-07-02 | 11.30 | $42.96 | 1500 |
| 2026-07-01 | 11.12 | $43.68 | 2100 |
| 2026-06-30 | 11.30 | $44.70 | 1625 |
| 2026-06-29 | 11.89 | $44.06 | 1316 |
| 2026-06-26 | 12.21 | $43.81 | 3800 |
| 2026-06-25 | 12.70 | $44.40 | 52645 |
| 2026-06-24 | 13.37 | $43.69 | 1238 |
| 2026-06-23 | 13.57 | $43.69 | 6100 |
| 2026-06-22 | 13.78 | $46.00 | 1100 |
| 2026-06-18 | 13.82 | $45.81 | 1614 |
| 2026-06-17 | 14.04 | $44.68 | 3032 |
| 2026-06-16 | 14.41 | $44.83 | 1304 |
| 2026-06-15 | 15.03 | $45.57 | 900 |
| 2026-06-12 | 15.33 | $44.23 | 933 |
| 2026-06-11 | 16.00 | $44.13 | 300 |
| 2026-06-10 | 16.78 | $42.45 | 1646 |
| 2026-06-09 | 17.29 | $43.08 | 2100 |
| 2026-06-08 | 18.07 | $43.09 | 1400 |
| 2026-06-05 | 18.68 | $42.41 | 2812 |
| 2026-06-04 | 19.29 | $45.17 | 1300 |
| 2026-06-03 | 19.41 | $45.57 | 1602 |
| 2026-06-02 | 19.10 | $46.19 | 1700 |
| 2026-06-01 | 18.39 | $45.70 | 400 |
| 2026-05-29 | 17.83 | $44.82 | 2626 |
| 2026-05-28 | 17.57 | $44.78 | 400 |
| 2026-05-27 | 17.39 | $44.56 | 735 |
| 2026-05-26 | 17.28 | $44.66 | 1400 |
| 2026-05-22 | 17.16 | $43.15 | 1148 |
| 2026-05-21 | 17.54 | $43.24 | 2529 |
| 2026-05-20 | 18.01 | $42.97 | 802 |
| 2026-05-19 | 18.73 | $42.16 | 1901 |
| 2026-05-18 | 19.58 | $42.51 | 1447 |
| 2026-05-15 | 20.41 | $42.68 | 800 |
| 2026-05-14 | 21.12 | $44.15 | 202 |
| 2026-05-13 | 20.91 | $44.18 | 2500 |
| 2026-05-12 | 20.69 | $43.25 | 1943 |
| 2026-05-11 | 20.66 | $44.51 | 7300 |
| 2026-05-08 | 19.68 | $44.35 | 1144 |
| 2026-05-07 | 18.73 | $43.60 | 1200 |
| 2026-05-06 | 17.88 | $44.10 | 4800 |
| 2026-05-05 | 16.92 | $42.79 | 700 |
| 2026-05-04 | 16.45 | $41.93 | 1500 |
| 2026-05-01 | 16.14 | $42.07 | 2100 |
| 2026-04-30 | 15.89 | $42.03 | 1600 |
| 2026-04-29 | 15.74 | $41.12 | 2500 |
| 2026-04-28 | 15.88 | $41.25 | 307 |
| 2026-04-27 | 16.12 | $41.73 | 617 |
| 2026-04-24 | 16.13 | $41.73 | 6944 |
| 2026-04-23 | 16.13 | $40.89 | 900 |
| 2026-04-22 | 16.40 | $41.63 | 600 |
| 2026-04-21 | 16.48 | $40.99 | 4134 |
| 2026-04-20 | 16.58 | $41.58 | 738 |
| 2026-04-17 | 16.33 | $41.81 | 3600 |
| 2026-04-16 | 15.92 | $41.05 | 6000 |
| 2026-04-15 | 15.95 | $40.83 | 2438 |
| 2026-04-14 | 16.11 | $40.80 | 1905 |
| 2026-04-13 | 16.29 | $40.07 | 6937 |
| 2026-04-10 | 16.83 | $39.80 | 8700 |
| 2026-04-09 | 17.52 | $39.59 | 2933 |
| 2026-04-08 | 18.33 | $39.64 | 1500 |
| 2026-04-07 | 19.11 | $37.66 | 1435 |
| 2026-04-06 | 19.24 | $37.57 | 1500 |
| 2026-04-02 | 19.48 | $37.28 | 1907 |
| 2026-04-01 | 19.49 | $37.71 | 1049 |
| 2026-03-31 | 19.80 | $37.39 | 5714 |
| 2026-03-30 | 19.90 | $36.19 | 4844 |
| 2026-03-27 | 19.53 | $36.56 | 2601 |
| 2026-03-26 | 19.23 | $36.69 | 2401 |
| 2026-03-25 | 19.01 | $37.97 | 6400 |
| 2026-03-24 | 19.31 | $37.37 | 1100 |
| 2026-03-23 | 19.31 | $38.00 | 900 |
| 2026-03-20 | 19.53 | $36.90 | 17100 |
| 2026-03-19 | 19.31 | $38.29 | 252200 |
| 2026-03-18 | 19.43 | $38.29 | 800 |
| 2026-03-17 | 19.84 | $39.14 | 1639 |
| 2026-03-16 | 20.73 | $38.96 | 1000 |
| 2026-03-13 | 21.54 | $37.93 | 2006 |
| 2026-03-12 | 22.07 | $38.05 | 1223 |
| 2026-03-11 | 22.45 | $39.23 | 1302 |
| 2026-03-10 | 23.39 | $39.21 | 2941 |
| 2026-03-09 | 24.45 | $38.88 | 1913 |
| 2026-03-06 | 24.99 | $38.13 | 2900 |
| 2026-03-05 | 25.16 | $38.29 | 8000 |
| 2026-03-04 | 25.33 | $39.24 | 9528 |
| 2026-03-03 | 25.90 | $38.78 | 4308 |
| 2026-03-02 | 26.09 | $40.81 | 5701 |
| 2026-02-27 | 27.08 | $41.45 | 3400 |
| 2026-02-26 | 27.25 | $41.62 | 10000 |
| 2026-02-25 | 27.32 | $42.01 | 2400 |
| 2026-02-24 | 26.67 | $41.59 | 9700 |
| 2026-02-23 | 26.20 | $41.03 | 2945 |
| 2026-02-20 | 25.87 | $41.46 | 3200 |
| 2026-02-19 | 25.43 | $40.78 | 6713 |
| 2026-02-18 | 25.41 | $40.87 | 4700 |
| 2026-02-17 | 25.14 | $40.70 | 2805 |
| 2026-02-13 | 25.05 | $40.77 | 1512 |
| 2026-02-12 | 24.74 | $40.70 | 6100 |
| 2026-02-11 | 24.27 | $41.09 | 1200 |
| 2026-02-10 | 23.99 | $40.58 | 1300 |
| 2026-02-09 | 23.93 | $40.55 | 1000 |
| 2026-02-06 | 24.00 | $40.19 | 3000 |
| 2026-02-05 | 24.33 | $39.17 | 4837 |
| 2026-02-04 | 25.25 | $39.34 | 4915 |
| 2026-02-03 | 26.17 | $39.92 | 3900 |
| 2026-02-02 | 26.70 | $39.94 | 4104 |
| 2026-01-30 | 27.25 | $39.76 | 10405 |
| 2026-01-29 | 27.01 | $40.49 | 10510 |
| 2026-01-28 | 26.12 | $40.72 | 2618 |
| 2026-01-27 | 24.73 | $40.55 | 7348 |
| 2026-01-26 | 23.37 | $39.85 | 11727 |
| 2026-01-23 | 22.31 | $39.79 | 59600 |
| 2026-01-22 | 21.25 | $39.54 | 3500 |
| 2026-01-21 | 20.23 | $39.16 | 3200 |
| 2026-01-20 | 19.38 | $38.52 | 4622 |
| 2026-01-16 | 18.84 | $38.97 | 6743 |
| 2026-01-15 | 17.77 | $39.15 | 3007 |
| 2026-01-14 | 16.65 | $38.90 | 50639 |
| 2026-01-13 | 15.64 | $38.79 | 2200 |
| 2026-01-12 | 14.65 | $39.11 | 2110 |
| 2026-01-09 | 13.61 | $38.51 | 1144 |
| 2026-01-08 | 12.92 | $38.35 | 2526 |
| 2026-01-07 | 12.34 | $38.41 | 1800 |
| 2026-01-06 | 11.60 | $38.67 | 5300 |
| 2026-01-05 | 10.51 | $38.31 | 2634 |
| 2026-01-02 | 9.61 | $37.85 | 2700 |
| 2025-12-31 | 9.07 | $36.98 | 2019 |
| 2025-12-30 | 9.33 | $37.08 | 4863 |
| 2025-12-29 | 9.60 | $36.89 | 4916 |
| 2025-12-26 | 10.10 | $37.04 | 1815 |
| 2025-12-24 | 10.64 | $36.76 | 818 |
| 2025-12-23 | 10.89 | $36.64 | 2832 |
| 2025-12-22 | 11.01 | $36.51 | 1500 |
| 2025-12-19 | 11.00 | $36.34 | 2149 |
| 2025-12-18 | 10.83 | $36.28 | 2164 |
| 2025-12-17 | 10.98 | $35.83 | 2200 |
| 2025-12-16 | 11.14 | $36.12 | 400 |
| 2025-12-15 | 11.65 | $36.37 | 4000 |
| 2025-12-12 | 12.04 | $36.45 | 1149 |
| 2025-12-11 | 12.36 | $36.93 | 532 |
| 2025-12-10 | 12.90 | $37.09 | 825 |
| 2025-12-09 | 13.38 | $36.77 | 7100 |
| 2025-12-08 | 13.88 | $36.74 | 900 |
| 2025-12-05 | 14.36 | $36.83 | 9200 |
| 2025-12-04 | 14.98 | $36.60 | 2100 |
| 2025-12-03 | 15.20 | $36.54 | 3538 |
| 2025-12-02 | 15.43 | $36.61 | 2043 |
| 2025-12-01 | 15.77 | $36.55 | 1547 |
| 2025-11-28 | 16.14 | $36.60 | 1701 |
| 2025-11-26 | 16.52 | $36.53 | 4000 |
| 2025-11-25 | 16.77 | $36.28 | 12835 |
| 2025-11-24 | 16.71 | $36.13 | 3400 |
| 2025-11-21 | 16.48 | $35.72 | 3400 |
| 2025-11-20 | 15.72 | $35.72 | 1608 |
| 2025-11-19 | 15.20 | $36.27 | 613 |
| 2025-11-18 | 15.06 | $36.42 | 1500 |
| 2025-11-17 | 14.92 | $36.89 | 1300 |
| 2025-11-14 | 15.38 | $37.01 | 15100 |
| 2025-11-13 | 15.93 | $37.15 | 6429 |
| 2025-11-12 | 16.71 | $37.48 | 1500 |
| 2025-11-11 | 17.37 | $37.56 | 1502 |
| 2025-11-10 | 17.90 | $37.52 | 5500 |
| 2025-11-07 | 18.51 | $36.88 | 1200 |
| 2025-11-06 | 19.15 | $37.04 | 2400 |
| 2025-11-05 | 20.02 | $37.35 | 1000 |
| 2025-11-04 | 20.73 | $37.01 | 3600 |
| 2025-11-03 | 21.63 | $37.63 | 2400 |
| 2025-10-31 | 22.30 | $37.52 | 2700 |
| 2025-10-30 | 22.64 | $37.57 | 3128 |
| 2025-10-29 | 22.99 | $37.94 | 1323 |
| 2025-10-28 | 22.85 | $37.75 | 600 |
| 2025-10-27 | 22.94 | $37.77 | 4537 |
| 2025-10-24 | 23.04 | $37.36 | 1400 |
| 2025-10-23 | 23.46 | $37.06 | 4402 |
| 2025-10-22 | 24.26 | $36.71 | 4402 |
| 2025-10-21 | 25.16 | $36.98 | 3411 |
| 2025-10-20 | 25.80 | $37.19 | 2932 |
| 2025-10-17 | 26.48 | $36.80 | 1048 |
| 2025-10-16 | 27.62 | $36.78 | 215700 |
| 2025-10-15 | 28.82 | $36.51 | 2100 |
| 2025-10-14 | 30.08 | $36.08 | 4539 |
| 2025-10-13 | 30.96 | $36.25 | 1600 |
| 2025-10-10 | 32.34 | $35.17 | 1649 |
| 2025-10-09 | 33.78 | $36.65 | 3609 |
| 2025-10-08 | 33.98 | $37.01 | 600 |
| 2025-10-07 | 33.74 | $36.77 | 2400 |
| 2025-10-06 | 33.49 | $37.00 | 700 |
| 2025-10-03 | 32.79 | $36.85 | 5941 |
| 2025-10-02 | 32.14 | $36.74 | 800 |
| 2025-10-01 | 31.59 | $36.55 | 6000 |
| 2025-09-30 | 31.00 | $36.29 | 11200 |
| 2025-09-29 | 30.70 | $36.12 | 1030 |
| 2025-09-26 | 30.50 | $35.73 | 1846 |
| 2025-09-25 | 30.67 | $35.91 | 445 |
| 2025-09-24 | 30.29 | $36.04 | 700 |
| 2025-09-23 | 29.51 | $36.08 | 840 |
| 2025-09-22 | 28.61 | $36.12 | 1007 |
| 2025-09-19 | 27.77 | $35.97 | 836 |
| 2025-09-18 | 26.89 | $36.09 | 3700 |
| 2025-09-17 | 25.87 | $36.24 | 3909 |
| 2025-09-16 | 24.53 | $36.04 | 405 |
| 2025-09-15 | 23.40 | $35.69 | 2834 |
| 2025-09-12 | 22.24 | $35.43 | 1800 |
| 2025-09-11 | 21.38 | $35.50 | 1000 |
| 2025-09-10 | 20.43 | $34.95 | 3300 |
| 2025-09-09 | 19.76 | $34.72 | 400 |
| 2025-09-08 | 19.15 | $34.48 | 2500 |
| 2025-09-05 | 18.93 | $34.15 | 710 |
| 2025-09-04 | 19.02 | $33.72 | 928 |
| 2025-09-03 | 19.62 | $33.89 | 800 |
| 2025-09-02 | 20.01 | $33.81 | 2136 |
| 2025-08-29 | 20.54 | $33.89 | 800 |
| 2025-08-28 | 20.81 | $34.00 | 16536 |
| 2025-08-27 | 21.03 | $33.82 | 25200 |
| 2025-08-26 | 21.44 | $34.14 | 500 |
| 2025-08-25 | 21.06 | $34.18 | 400 |
| 2025-08-22 | 20.60 | $34.25 | 1200 |
| 2025-08-21 | 20.14 | $33.61 | 1100 |
| 2025-08-20 | 20.20 | $33.67 | 833 |
| 2025-08-19 | 20.19 | $33.70 | 841 |
| 2025-08-18 | 20.07 | $33.98 | 1237 |
| 2025-08-15 | 19.53 | $33.80 | 700 |
| 2025-08-14 | 19.30 | $33.66 | 2100 |
| 2025-08-13 | 19.06 | $34.10 | 1200 |
| 2025-08-12 | 18.14 | $33.65 | 507 |
| 2025-08-11 | 17.70 | $33.25 | 1500 |
| 2025-08-08 | 17.65 | $33.35 | 12218 |
| 2025-08-07 | 17.55 | $33.38 | 1904 |
| 2025-08-06 | 17.37 | $33.15 | 445 |
| 2025-08-05 | 17.41 | $33.05 | 322 |
| 2025-08-04 | 17.64 | $32.86 | 1100 |
| 2025-08-01 | 18.08 | $32.47 | 2804 |
| 2025-07-31 | 18.95 | $32.76 | 2012 |
| 2025-07-30 | 19.32 | $32.85 | 1616 |
| 2025-07-29 | 19.56 | $33.19 | 3700 |
| 2025-07-28 | 19.26 | $33.14 | 1841 |
| 2025-07-25 | 19.09 | $33.36 | 1400 |
| 2025-07-24 | 18.66 | $33.42 | 900 |
| 2025-07-23 | 17.95 | $33.57 | 905 |
| 2025-07-22 | 17.19 | $33.20 | 300 |
| 2025-07-21 | 16.77 | $33.25 | 4023 |
| 2025-07-18 | 16.23 | $33.07 | 4100 |
| 2025-07-17 | 15.71 | $33.11 | 522 |
| 2025-07-16 | 15.31 | $32.91 | 1000 |
| 2025-07-15 | 15.09 | $32.80 | 3000 |
| 2025-07-14 | 14.93 | $32.46 | 445 |
| 2025-07-11 | 15.18 | $32.40 | 323 |
| 2025-07-10 | 15.48 | $32.47 | 639 |
| 2025-07-09 | 15.81 | $32.37 | 600 |
| 2025-07-08 | 16.26 | $32.44 | 801 |
| 2025-07-07 | 16.65 | $32.25 | 2305 |
| 2025-07-03 | 17.12 | $32.65 | 626 |
| 2025-07-02 | 17.00 | $32.48 | 1306 |
| 2025-07-01 | 17.08 | $32.43 | 2100 |
| 2025-06-30 | 17.01 | $32.38 | 1430 |
| 2025-06-27 | 16.99 | $32.31 | 3500 |
| 2025-06-26 | 17.01 | $32.40 | 4837 |
| 2025-06-25 | 16.95 | $32.29 | 524 |
| 2025-06-24 | 17.10 | $32.25 | 2200 |
| 2025-06-23 | 17.29 | $31.41 | 1600 |
| 2025-06-20 | 18.12 | $31.14 | 5503 |
| 2025-06-18 | 18.93 | $31.91 | 2000 |
| 2025-06-17 | 19.17 | $31.92 | 5020 |
| 2025-06-16 | 19.41 | $32.32 | 3800 |
| 2025-06-13 | 19.20 | $31.94 | 1400 |
| 2025-06-12 | 19.36 | $32.46 | 1800 |
| 2025-06-11 | 18.63 | $32.46 | 2400 |
| 2025-06-10 | 17.86 | $32.27 | 2622 |
| 2025-06-09 | 17.25 | $32.12 | 900 |
| 2025-06-06 | 16.74 | $31.82 | 343 |
| 2025-06-05 | 16.45 | $31.71 | 1500 |
| 2025-06-04 | 16.16 | $31.54 | 229 |
| 2025-06-03 | 16.13 | $31.10 | 446 |
| 2025-06-02 | 16.54 | $31.09 | 5144 |
| 2025-05-30 | 16.99 | $30.90 | 500 |
| 2025-05-29 | 17.65 | $31.26 | 1400 |
| 2025-05-28 | 17.58 | $31.03 | 2319 |
| 2025-05-27 | 17.63 | $31.23 | 2016 |
| 2025-05-23 | 17.53 | $31.30 | 1148 |
| 2025-05-22 | 17.32 | $31.22 | 1700 |
| 2025-05-21 | 17.10 | $31.30 | 9600 |
| 2025-05-20 | 16.65 | $31.26 | 2427 |
| 2025-05-19 | 16.43 | $31.35 | 1031 |
| 2025-05-16 | 16.19 | $31.25 | 1400 |
| 2025-05-15 | 15.68 | $31.23 | 2200 |
| 2025-05-14 | 15.16 | $31.31 | 151900 |
| 2025-05-13 | 14.50 | $31.16 | 1900 |
| 2025-05-12 | 13.92 | $31.09 | 900 |
| 2025-05-09 | 13.37 | $30.38 | 800 |
| 2025-05-08 | 13.16 | $30.23 | 3400 |
| 2025-05-07 | 13.11 | $30.22 | 1700 |
| 2025-05-06 | 13.13 | $30.62 | 5900 |
| 2025-05-05 | 12.87 | $30.73 | 900 |
| 2025-05-02 | 12.36 | $30.47 | 626 |
| 2025-05-01 | 12.04 | $29.62 | 1731 |
| 2025-04-30 | 12.29 | $29.62 | 3800 |
| 2025-04-29 | 12.58 | $29.42 | 2800 |
| 2025-04-28 | 13.03 | $29.34 | 2000 |
| 2025-04-25 | 13.57 | $29.26 | 3900 |
| 2025-04-24 | 14.21 | $29.30 | 700 |
| 2025-04-23 | 14.73 | $28.96 | 12140 |
| 2025-04-22 | 15.28 | $28.74 | 25920 |
| 2025-04-21 | 15.96 | $28.28 | 609 |
| 2025-04-17 | 16.23 | $28.28 | 5649 |
| 2025-04-16 | 16.54 | $28.10 | 2000 |
| 2025-04-15 | 16.66 | $28.47 | 1600 |
| 2025-04-14 | 17.09 | $28.44 | 19200 |
| 2025-04-11 | 17.55 | $28.04 | 14510 |
| 2025-04-10 | 17.63 | $27.25 | 14300 |
| 2025-04-09 | 17.52 | $28.17 | 42800 |
| 2025-04-08 | 17.40 | $25.98 | 6829 |
| 2025-04-07 | 15.65 | $26.52 | 4048 |
| 2025-04-04 | 13.96 | $27.53 | 6234 |
| 2025-04-03 | 12.66 | $29.11 | 700 |
| 2025-04-02 | 12.47 | $29.70 | 4300 |
| 2025-04-01 | 12.84 | $29.64 | 4300 |
| 2025-03-31 | 13.21 | $29.52 | 600 |
| 2025-03-28 | 13.37 | $29.60 | 17300 |
| 2025-03-27 | 13.77 | $30.19 | 2845 |
| 2025-03-26 | 14.01 | $30.05 | 1700 |
| 2025-03-25 | 14.32 | $30.23 | 6500 |
| 2025-03-24 | 14.41 | $30.31 | 2100 |
| 2025-03-21 | 14.47 | $30.20 | 1613 |
| 2025-03-20 | 14.69 | $30.41 | 3036 |
| 2025-03-19 | 14.75 | $30.80 | 3300 |
| 2025-03-18 | 14.29 | $30.72 | 1905 |
| 2025-03-17 | 13.81 | $30.91 | 13243 |
| 2025-03-14 | 13.30 | $30.36 | 7531 |
| 2025-03-13 | 13.26 | $29.82 | 6003 |
| 2025-03-12 | 13.67 | $29.96 | 4123 |
| 2025-03-11 | 14.06 | $29.86 | 700 |
| 2025-03-10 | 14.50 | $29.60 | 11611 |
| 2025-03-07 | 14.96 | $30.37 | 40000 |
| 2025-03-06 | 14.93 | $30.32 | 5104 |
| 2025-03-05 | 15.12 | $30.46 | 9334 |
| 2025-03-04 | 15.38 | $29.51 | 1200 |
| 2025-03-03 | 15.77 | $29.26 | 817 |
| 2025-02-28 | 16.19 | $29.52 | 12542 |
| 2025-02-27 | 16.71 | $30.06 | 1800 |
| 2025-02-26 | 17.18 | $30.58 | 940 |
| 2025-02-25 | 17.01 | $30.21 | 924 |
| 2025-02-24 | 17.29 | $30.22 | 1100 |
| 2025-02-21 | 17.53 | $30.76 | 2100 |
| 2025-02-20 | 17.01 | $30.74 | 1840 |
| 2025-02-19 | 16.63 | $30.46 | 1328 |
| 2025-02-18 | 16.53 | $30.48 | 5320 |
| 2025-02-14 | 16.39 | $30.32 | 929 |
| 2025-02-13 | 16.42 | $30.06 | 5000 |
| 2025-02-12 | 16.73 | $29.86 | 5343 |
| 2025-02-11 | 17.12 | $29.68 | 1726 |
| 2025-02-10 | 17.77 | $29.81 | 16800 |
| 2025-02-07 | 18.38 | $29.34 | 7000 |
| 2025-02-06 | 19.14 | $29.38 | 106600 |
| 2025-02-05 | 20.00 | $29.24 | 9600 |
| 2025-02-04 | 20.75 | $29.26 | 2838 |
| 2025-02-03 | 21.61 | $28.77 | 5414 |
| 2025-01-31 | 22.01 | $28.93 | 4500 |
| 2025-01-30 | 22.76 | $29.21 | 2000 |
| 2025-01-29 | 23.76 | $28.79 | 1106 |
| 2025-01-28 | 24.42 | $28.76 | 3401 |
| 2025-01-27 | 24.87 | $28.52 | 524 |
| 2025-01-24 | 25.09 | $29.11 | 2500 |
| 2025-01-23 | 25.78 | $28.89 | 8400 |
| 2025-01-22 | 26.21 | $28.78 | 1810 |
| 2025-01-21 | 26.74 | $28.77 | 3200 |
| 2025-01-17 | 27.27 | $28.47 | 1500 |
| 2025-01-16 | 27.48 | $28.29 | 3127 |
| 2025-01-15 | 27.48 | $28.28 | 2518 |
| 2025-01-14 | 27.37 | $27.97 | 80218 |
| 2025-01-13 | 26.98 | $27.69 | 1144 |
| 2025-01-10 | 26.01 | $27.83 | 8222 |
| 2025-01-08 | 25.15 | $28.35 | 1109 |
| 2025-01-07 | 24.50 | $28.52 | 3700 |
| 2025-01-06 | 23.99 | $28.72 | 3009 |
| 2025-01-03 | 23.61 | $28.60 | 3100 |
| 2025-01-02 | 22.53 | $28.40 | 6300 |
| 2024-12-31 | 21.20 | $28.52 | 6534 |
| 2024-12-30 | 19.87 | $28.68 | 7800 |
| 2024-12-27 | 18.57 | $28.88 | 3827 |
| 2024-12-26 | 17.35 | $29.03 | 10109 |
| 2024-12-24 | 16.13 | $29.05 | 1503 |
| 2024-12-23 | 14.69 | $28.99 | 10216 |
| 2024-12-20 | 13.09 | $28.91 | 5619 |
| 2024-12-19 | 11.41 | $30.66 | 1600 |
| 2024-12-18 | 11.03 | $30.49 | 1142 |
| 2024-12-17 | 10.62 | $31.09 | 20944 |
| 2024-12-16 | 10.75 | $31.20 | 4323 |
| 2024-12-13 | 10.92 | $31.34 | 20500 |
| 2024-12-12 | 11.30 | $31.26 | 43800 |
| 2024-12-11 | 11.70 | $31.45 | 14444 |
| 2024-12-10 | 12.16 | $31.22 | 153330 |
| 2024-12-09 | 12.64 | $31.94 | 5700 |
| 2024-12-06 | 12.49 | $31.29 | 1700 |
| 2024-12-05 | 12.93 | $31.25 | 2200 |
| 2024-12-04 | 13.39 | $31.09 | 27300 |
| 2024-12-03 | 13.54 | $31.00 | 2300 |
| 2024-12-02 | 13.61 | $30.96 | 3700 |
| 2024-11-29 | 13.72 | $30.82 | 100 |
| 2024-11-27 | 13.59 | $30.77 | 5317 |
| 2024-11-26 | 13.46 | $30.69 | 1109 |
| 2024-11-25 | 13.26 | $30.85 | 900 |
| 2024-11-22 | 13.18 | $30.79 | 900 |
| 2024-11-21 | 13.02 | $30.87 | 1043 |
| 2024-11-20 | 12.97 | $30.96 | 1110 |
| 2024-11-19 | 12.94 | $31.04 | 2000 |
| 2024-11-18 | 12.94 | $30.87 | 12603 |
| 2024-11-15 | 12.82 | $30.57 | 4900 |
| 2024-11-14 | 12.31 | $30.56 | 5900 |
| 2024-11-13 | 11.79 | $30.74 | 123435 |
| 2024-11-12 | 11.29 | $30.96 | 1.5M |
| 2024-11-11 | 11.02 | $31.77 | 8600 |
| 2024-11-08 | 11.28 | $31.80 | 2900 |
| 2024-11-07 | 11.55 | $32.67 | 2736 |
| 2024-11-06 | 11.73 | $31.88 | 1736 |
| 2024-11-05 | 12.06 | $32.21 | 2100 |
| 2024-11-04 | 12.55 | $31.76 | 3000 |
| 2024-11-01 | 13.01 | $31.55 | 3009 |
| 2024-10-31 | 13.14 | $31.49 | 2826 |
| 2024-10-30 | 13.16 | $31.70 | 2500 |
| 2024-10-29 | 13.45 | $32.01 | 2002 |
| 2024-10-28 | 14.13 | $32.06 | 3600 |
| 2024-10-25 | 14.85 | $31.97 | 4535 |
| 2024-10-24 | 15.33 | $31.94 | 12800 |
| 2024-10-23 | 15.82 | $32.11 | 2201 |
| 2024-10-22 | 16.57 | $32.34 | 600 |
| 2024-10-21 | 17.24 | $32.30 | 343 |
| 2024-10-18 | 18.02 | $32.56 | 4845 |
| 2024-10-17 | 18.63 | $32.09 | 4404 |
| 2024-10-16 | 19.51 | $32.28 | 2914 |
| 2024-10-15 | 20.44 | $31.96 | 2208 |
| 2024-10-14 | 21.42 | $32.71 | 3443 |
| 2024-10-11 | 21.81 | $32.79 | 8226 |
| 2024-10-10 | 22.27 | $32.59 | 1131 |
| 2024-10-09 | 22.63 | $32.66 | 4137 |
| 2024-10-08 | 23.00 | $32.78 | 72100 |
| 2024-10-07 | 23.19 | $33.92 | 1200 |
| 2024-10-04 | 22.15 | $33.52 | 300 |
| 2024-10-03 | 21.29 | $33.08 | 600 |
| 2024-10-02 | 20.52 | $33.47 | 217 |
| 2024-10-01 | 19.18 | $32.75 | 3320 |
| 2024-09-30 | 18.19 | $32.49 | 1400 |
| 2024-09-27 | 17.10 | $32.85 | 6220 |
| 2024-09-26 | 15.51 | $32.86 | 9500 |
| 2024-09-25 | 13.93 | $31.63 | 1848 |
| 2024-09-24 | 13.02 | $32.12 | 32343 |
| 2024-09-23 | 12.06 | $31.07 | 2700 |
| 2024-09-20 | 11.95 | $30.89 | 32327 |
| 2024-09-19 | 12.10 | $30.99 | 3600 |
| 2024-09-18 | 12.27 | $30.38 | 3046 |
| 2024-09-17 | 12.79 | $30.37 | 1527 |
| 2024-09-16 | 13.39 | $30.36 | 27500 |
| 2024-09-13 | 13.97 | $30.27 | 3435 |
| 2024-09-12 | 14.34 | $30.12 | 33319 |
| 2024-09-11 | 14.45 | $29.85 | 4200 |
| 2024-09-10 | 14.21 | $29.59 | 1600 |
| 2024-09-09 | 13.53 | $29.67 | 5900 |
| 2024-09-06 | 12.97 | $29.43 | 56123 |
| 2024-09-05 | 12.38 | $29.76 | 4700 |
| 2024-09-04 | 12.07 | $29.61 | 31400 |
| 2024-09-03 | 11.74 | $29.72 | 3243 |
| 2024-08-30 | 11.56 | $30.31 | 4030 |
| 2024-08-29 | 11.89 | $30.19 | 4600 |
| 2024-08-28 | 12.24 | $30.06 | 31441 |
| 2024-08-27 | 12.60 | $30.41 | 3010 |
| 2024-08-26 | 13.11 | $30.38 | 7620 |
| 2024-08-23 | 13.70 | $30.69 | 9100 |
| 2024-08-22 | 14.05 | $30.24 | 5400 |
| 2024-08-21 | 14.67 | $30.48 | 1817 |
| 2024-08-20 | 15.16 | $30.34 | 633 |
| 2024-08-19 | 15.82 | $30.80 | 6213 |
| 2024-08-16 | 16.18 | $30.51 | 2000 |
| 2024-08-15 | 16.83 | $30.20 | 2506 |
| 2024-08-14 | 17.58 | $29.89 | 12000 |
| 2024-08-13 | 18.18 | $30.07 | 3530 |
| 2024-08-12 | 18.78 | $29.78 | 52100 |
| 2024-08-09 | 19.30 | $29.71 | 13400 |
| 2024-08-08 | 19.64 | $29.54 | 1702 |
| 2024-08-07 | 19.88 | $28.83 | 1000 |
| 2024-08-06 | 19.82 | $28.77 | 9500 |
| 2024-08-05 | 19.31 | $28.46 | 4700 |
| 2024-08-02 | 18.20 | $29.24 | 2211 |
| 2024-08-01 | 17.96 | $29.70 | 5600 |
| 2024-07-31 | 18.25 | $30.21 | 3400 |
| 2024-07-30 | 19.15 | $29.56 | 2816 |
| 2024-07-29 | 19.33 | $29.68 | 1100 |
| 2024-07-26 | 19.75 | $29.83 | 8230 |
| 2024-07-25 | 20.25 | $29.45 | 1217 |
| 2024-07-24 | 20.62 | $29.65 | 2300 |
| 2024-07-23 | 21.26 | $30.05 | 8027 |
| 2024-07-22 | 22.31 | $30.30 | 3200 |
| 2024-07-19 | 23.16 | $30.02 | 1100 |
| 2024-07-18 | 24.34 | $30.31 | 2800 |
| 2024-07-17 | 25.23 | $30.57 | 500 |
| 2024-07-16 | 25.63 | $31.11 | 2530 |
| 2024-07-15 | 25.29 | $30.96 | 17500 |
| 2024-07-12 | 24.94 | $31.31 | 2800 |
| 2024-07-11 | 23.72 | $31.17 | 1301 |
| 2024-07-10 | 22.60 | $30.99 | 14018 |
| 2024-07-09 | 21.59 | $30.78 | 2419 |
| 2024-07-08 | 20.73 | $30.48 | 6241 |
| 2024-07-05 | 20.01 | $30.42 | 45006 |
| 2024-07-03 | 19.31 | $30.40 | 1944 |
| 2024-07-02 | 18.70 | $30.04 | 8121 |
| 2024-07-01 | 18.54 | $29.91 | 2023 |
| 2024-06-28 | 18.14 | $29.82 | 4814 |
| 2024-06-27 | 17.91 | $29.68 | 35436 |
| 2024-06-26 | 17.69 | $29.69 | 4200 |
| 2024-06-25 | 17.61 | $29.71 | 3200 |
| 2024-06-24 | 17.48 | $29.83 | 15843 |
| 2024-06-21 | 17.11 | $29.85 | 98800 |
| 2024-06-20 | 16.64 | $29.85 | 39039 |
| 2024-06-18 | 16.15 | $29.91 | 700 |
| 2024-06-17 | 15.87 | $29.60 | 2.7M |
| 2024-06-14 | 15.82 | $29.49 | 2100 |
| 2024-06-13 | 16.03 | $29.49 | 2225 |
| 2024-06-12 | 16.24 | $29.58 | 7300 |
| 2024-06-11 | 16.41 | $29.25 | 42100 |
| 2024-06-10 | 17.04 | $29.37 | 200 |
| 2024-06-07 | 17.36 | $29.18 | 1336 |
| 2024-06-06 | 17.92 | $29.50 | 6501 |
| 2024-06-05 | 18.17 | $29.33 | 3400 |
| 2024-06-04 | 18.65 | $28.85 | 13410 |
| 2024-06-03 | 19.48 | $29.06 | 1500 |
| 2024-05-31 | 20.36 | $28.76 | 1500 |
| 2024-05-30 | 21.12 | $29.09 | 4500 |
| 2024-05-29 | 21.95 | $29.15 | 600 |
| 2024-05-28 | 22.90 | $29.58 | 7230 |
| 2024-05-24 | 22.99 | $29.63 | 500 |
| 2024-05-23 | 23.00 | $29.53 | 5449 |
| 2024-05-22 | 23.00 | $29.75 | 1717 |
| 2024-05-21 | 22.75 | $29.80 | 33702 |
| 2024-05-20 | 22.21 | $30.00 | 8200 |
| 2024-05-17 | 21.27 | $30.20 | 8600 |
| 2024-05-16 | 20.09 | $30.05 | 26824 |
| 2024-05-15 | 18.95 | $29.96 | 16800 |
| 2024-05-14 | 17.85 | $29.61 | 39607 |
| 2024-05-13 | 17.02 | $29.42 | 364900 |
| 2024-05-10 | 16.25 | $29.28 | 7200 |
| 2024-05-09 | 15.67 | $29.13 | 1.9M |
| 2024-05-08 | 15.22 | $29.04 | 4505 |
| 2024-05-07 | 14.80 | $29.09 | 900 |
| 2024-05-06 | 14.00 | $29.28 | 3300 |
| 2024-05-03 | 13.07 | $29.21 | 4700 |
| 2024-05-02 | 12.13 | $28.96 | 1800 |
| 2024-05-01 | 11.36 | $28.23 | 1916 |
| 2024-04-30 | 11.15 | $28.34 | 2400 |
| 2024-04-29 | 10.75 | $28.58 | 1010 |
| 2024-04-26 | 10.13 | $28.31 | 500 |
| 2024-04-25 | 9.81 | $27.98 | 1900 |
| 2024-04-24 | 9.84 | $27.95 | 3000 |
| 2024-04-23 | 9.90 | $27.85 | 3532 |
| 2024-04-22 | 10.15 | $27.59 | 23431 |
| 2024-04-19 | 10.60 | $27.19 | 2233 |
| 2024-04-18 | 10.55 | $27.44 | 1700 |
| 2024-04-17 | 10.80 | $27.29 | 43746 |
| 2024-04-16 | 11.05 | $27.29 | 2413 |
| 2024-04-15 | 11.08 | $27.64 | 5.4M |
| 2024-04-12 | 11.59 | $27.93 | 600 |
| 2024-04-11 | 11.84 | $28.56 | 2.4M |
| 2024-04-10 | 11.52 | $28.34 | 2501 |
| 2024-04-09 | 11.53 | $28.78 | 11337 |
| 2024-04-08 | 10.71 | $28.55 | 5.3M |
| 2024-04-05 | 10.04 | $28.38 | 2505 |
| 2024-04-04 | 9.67 | $28.35 | 1800 |
| 2024-04-03 | 9.17 | $28.46 | 1219 |
| 2024-04-02 | 8.91 | $28.41 | 5700 |
| 2024-04-01 | 8.72 | $28.35 | 6028 |
| 2024-03-28 | 8.53 | $28.34 | 10600 |
| 2024-03-27 | 8.51 | $28.21 | 9413 |
| 2024-03-26 | 8.71 | $28.20 | 4244 |
| 2024-03-25 | 8.75 | $28.27 | 5100 |
| 2024-03-22 | 8.94 | $28.23 | 214 |
| 2024-03-21 | 9.20 | $28.39 | 6607 |
| 2024-03-20 | 9.20 | $28.39 | 4000 |
| 2024-03-19 | 9.40 | $28.08 | 3429 |
| 2024-03-18 | 9.76 | $28.24 | 1300 |
| 2024-03-15 | 10.19 | $28.19 | 2700 |
| 2024-03-14 | 10.70 | $28.33 | 9800 |
| 2024-03-13 | 10.61 | $28.47 | 8900 |
| 2024-03-12 | 10.22 | $28.59 | 2210 |
| 2024-03-11 | 9.70 | $28.28 | 2.3M |
| 2024-03-08 | 9.33 | $28.30 | 12400 |
| 2024-03-07 | 8.91 | $28.20 | 36100 |
| 2024-03-06 | 8.79 | $27.98 | 1711 |
| 2024-03-05 | 8.96 | $27.56 | 7700 |
| 2024-03-04 | 9.40 | $27.86 | 3100 |
| 2024-03-01 | 9.44 | $27.94 | 39800 |
| 2024-02-29 | 9.50 | $27.61 | 4600 |
| 2024-02-28 | 9.94 | $27.58 | 12305 |
| 2024-02-27 | 10.37 | $27.88 | 6809 |
| 2024-02-26 | 10.39 | $27.72 | 2.3M |
| 2024-02-23 | 10.55 | $27.86 | 2.3M |
| 2024-02-22 | 10.45 | $27.96 | 2100 |
| 2024-02-21 | 10.12 | $27.68 | 7235 |
| 2024-02-20 | 10.10 | $27.55 | 26000 |
| 2024-02-16 | 10.07 | $27.75 | 2600 |
| 2024-02-15 | 9.68 | $27.68 | 2201 |
| 2024-02-14 | 9.41 | $27.57 | 12900 |
| 2024-02-13 | 9.25 | $27.06 | 5148 |
| 2024-02-12 | 9.50 | $27.64 | 20200 |
| 2024-02-09 | 8.99 | $27.35 | 8509 |
| 2024-02-08 | 8.89 | $27.23 | 1300 |
| 2024-02-07 | 9.00 | $27.36 | 6700 |
| 2024-02-06 | 8.96 | $27.36 | 4500 |
| 2024-02-05 | 8.98 | $26.76 | 10500 |
| 2024-02-02 | 9.06 | $26.70 | 2623 |
| 2024-02-01 | 9.15 | $26.72 | 3130 |
| 2024-01-31 | 9.13 | $26.52 | 11700 |
| 2024-01-30 | 9.10 | $26.74 | 7228 |
| 2024-01-29 | 9.32 | $27.04 | 6213 |
| 2024-01-26 | 9.74 | $26.97 | 5231 |
| 2024-01-25 | 10.09 | $27.01 | 6333 |
| 2024-01-24 | 10.38 | $27.03 | 600 |
| 2024-01-23 | 10.82 | $26.73 | 1000 |
| 2024-01-22 | 11.15 | $26.49 | 2709 |
| 2024-01-19 | 11.25 | $26.74 | 6205 |
| 2024-01-18 | 11.53 | $26.42 | 32900 |
| 2024-01-17 | 11.47 | $26.15 | 4200 |
| 2024-01-16 | 10.94 | $26.50 | 2100 |
| 2024-01-12 | 10.81 | $27.05 | 381000 |
| 2024-01-11 | 11.33 | $26.83 | 1818 |
| 2024-01-10 | 11.40 | $26.65 | 10700 |
| 2024-01-09 | 11.25 | $26.72 | 1500 |
| 2024-01-08 | 11.21 | $27.16 | 507 |
| 2024-01-05 | 11.56 | $27.01 | 7200 |
| 2024-01-04 | 11.89 | $26.97 | 2000 |
| 2024-01-03 | 12.17 | $27.05 | 4.4M |
| 2024-01-02 | 12.47 | $27.32 | 2900 |
| 2023-12-29 | 13.08 | $27.70 | 1100 |
| 2023-12-28 | 13.02 | $27.64 | 8844 |
| 2023-12-27 | 12.95 | $27.40 | 52700 |
| 2023-12-26 | 13.27 | $27.28 | 2600 |
| 2023-12-22 | 13.74 | $27.04 | 1700 |
| 2023-12-21 | 14.31 | $26.97 | 26800 |
| 2023-12-20 | 14.90 | $26.57 | 5.3M |
| 2023-12-19 | 15.53 | $27.39 | 6743 |
| 2023-12-18 | 15.42 | $27.21 | 6944 |
| 2023-12-15 | 15.58 | $27.15 | 4729 |
| 2023-12-14 | 15.62 | $27.65 | 1248 |
| 2023-12-13 | 15.06 | $27.32 | 13726 |
| 2023-12-12 | 14.87 | $27.01 | 25000 |
| 2023-12-11 | 15.05 | $27.00 | 2200 |
| 2023-12-08 | 15.30 | $26.81 | 1408 |
| 2023-12-07 | 15.82 | $26.94 | 48800 |
| 2023-12-06 | 16.16 | $26.81 | 642 |
| 2023-12-05 | 16.64 | $26.88 | 2829 |
| 2023-12-04 | 17.14 | $26.99 | 700 |
| 2023-12-01 | 17.31 | $27.20 | 3300 |
| 2023-11-30 | 17.12 | $27.24 | 5600 |
| 2023-11-29 | 16.91 | $27.14 | 2400 |
| 2023-11-28 | 16.78 | $27.29 | 4234 |
| 2023-11-27 | 16.41 | $27.07 | 1440 |
| 2023-11-24 | 16.24 | $27.21 | 1700 |
| 2023-11-22 | 15.92 | $27.12 | 123 |
| 2023-11-21 | 15.67 | $27.17 | 2000 |
| 2023-11-20 | 15.34 | $27.42 | 82000 |
| 2023-11-17 | 14.96 | $27.02 | 9205 |
| 2023-11-16 | 14.93 | $27.00 | 19300 |
| 2023-11-15 | 14.91 | $27.24 | 5.4M |
| 2023-11-14 | 14.49 | $26.98 | 5.9M |
| 2023-11-13 | 14.41 | $26.39 | 4.9M |
| 2023-11-10 | 14.85 | $26.27 | 3512 |
| 2023-11-09 | 15.58 | $26.10 | 1800 |
| 2023-11-08 | 16.35 | $26.30 | 500 |
| 2023-11-07 | 16.97 | $26.47 | 703 |
| 2023-11-06 | 17.32 | $26.45 | 3530 |
| 2023-11-03 | 17.70 | $26.25 | 2701 |
| 2023-11-02 | 18.44 | $25.75 | 1042 |
| 2023-11-01 | 19.00 | $25.28 | 1100 |
| 2023-10-31 | 18.90 | $25.06 | 7400 |
| 2023-10-30 | 18.42 | $25.22 | 1042 |
| 2023-10-27 | 18.26 | $24.97 | 2500 |
| 2023-10-26 | 17.58 | $25.05 | 3000 |
| 2023-10-25 | 16.81 | $25.13 | 4125 |
| 2023-10-24 | 16.20 | $25.49 | — |
| 2023-10-23 | 15.93 | $25.15 | 2211 |
| 2023-10-20 | 15.14 | $25.15 | 631 |
| 2023-10-19 | 14.39 | $25.49 | 2700 |
| 2023-10-18 | 13.95 | $25.56 | 400 |
| 2023-10-17 | 13.58 | $25.98 | 2600 |
| 2023-10-16 | 13.52 | $26.10 | 1800 |
| 2023-10-13 | 13.75 | $25.91 | 3200 |
| 2023-10-12 | 13.96 | $26.03 | 100 |
| 2023-10-11 | 14.37 | $26.33 | 108 |
| 2023-10-10 | 15.05 | $26.18 | 1000 |
| 2023-10-09 | 15.70 | $25.79 | 149 |
| 2023-10-06 | 15.77 | $25.94 | 500 |
| 2023-10-05 | 16.04 | $25.55 | 3400 |
| 2023-10-04 | 15.47 | $25.44 | 942 |
| 2023-10-03 | 14.65 | $25.46 | 800 |
| 2023-10-02 | 13.79 | $25.79 | 100 |
| 2023-09-29 | 13.26 | $25.89 | 504 |
| 2023-09-28 | 12.83 | $25.88 | 641 |
| 2023-09-27 | 12.19 | $25.83 | 1328 |
| 2023-09-26 | 11.52 | $25.78 | 600 |
| 2023-09-25 | 10.72 | $26.16 | 2605 |
| 2023-09-22 | 10.33 | $26.31 | 426 |
| 2023-09-21 | 10.07 | $26.02 | 500 |
| 2023-09-20 | 9.34 | $26.46 | 7909 |
| 2023-09-19 | 9.09 | $26.60 | 1039 |
| 2023-09-18 | 9.00 | $26.74 | 2200 |
| 2023-09-15 | 8.90 | $26.82 | 500 |
| 2023-09-14 | 9.20 | $26.93 | 915 |
| 2023-09-13 | 9.58 | $26.75 | 2900 |
| 2023-09-12 | 9.76 | $26.80 | 1749 |
| 2023-09-11 | 9.98 | $26.82 | 400 |
| 2023-09-08 | 10.29 | $26.49 | 400 |
| 2023-09-07 | 10.09 | $26.47 | 215 |
| 2023-09-06 | 9.89 | $26.78 | 100 |
| 2023-09-05 | 10.04 | $26.93 | 300 |
| 2023-09-01 | 10.40 | $27.15 | 1500 |
| 2023-08-31 | 10.93 | $26.88 | 2700 |
| 2023-08-30 | 11.16 | $27.19 | 141 |
| 2023-08-29 | 11.69 | $27.29 | 216 |
| 2023-08-28 | 12.22 | $26.92 | 1941 |
| 2023-08-25 | 12.44 | $26.66 | 600 |
| 2023-08-24 | 12.28 | $26.67 | 908 |
| 2023-08-23 | 12.31 | $26.74 | 302 |
| 2023-08-22 | 12.43 | $26.36 | 100 |
| 2023-08-21 | 11.97 | $26.41 | 449 |
| 2023-08-18 | 11.52 | $26.32 | — |
| 2023-08-17 | 10.92 | $26.52 | 2302 |
| 2023-08-16 | 10.42 | $26.36 | 1349 |
| 2023-08-15 | 9.89 | $26.61 | 3701 |
| 2023-08-14 | 9.59 | $26.86 | 100 |
| 2023-08-11 | 9.54 | $26.96 | 12531 |
| 2023-08-10 | 9.48 | $27.32 | 400 |
| 2023-08-09 | 9.95 | $27.30 | 2100 |
| 2023-08-08 | 10.40 | $27.26 | 1816 |
| 2023-08-07 | 10.73 | $27.55 | 146 |
| 2023-08-04 | 11.08 | $27.58 | 500 |
| 2023-08-03 | 11.41 | $27.62 | 604 |
| 2023-08-02 | 11.83 | $27.50 | 100 |
| 2023-08-01 | 12.44 | $28.17 | 200 |
| 2023-07-31 | 12.28 | $28.48 | 404 |
| 2023-07-28 | 11.66 | $28.49 | 5630 |
| 2023-07-27 | 11.00 | $27.83 | 5413 |
| 2023-07-26 | 10.90 | $28.11 | 114 |
| 2023-07-25 | 10.37 | $27.94 | 600 |
| 2023-07-24 | 9.99 | $27.69 | 4400 |
| 2023-07-21 | 9.79 | $27.37 | 2100 |
| 2023-07-20 | 10.04 | $27.36 | 400 |
| 2023-07-19 | 10.34 | $27.59 | 1000 |
| 2023-07-18 | 10.34 | $27.64 | 3400 |
| 2023-07-17 | 10.34 | $27.86 | 400 |
| 2023-07-14 | 10.31 | $27.81 | 2123 |
| 2023-07-13 | 10.03 | $27.98 | 5808 |
| 2023-07-12 | 9.73 | $27.58 | 2112 |
| 2023-07-11 | 9.79 | $27.06 | 5000 |
| 2023-07-10 | 10.17 | $26.82 | 9501 |
| 2023-07-07 | 10.30 | $26.84 | 444 |
| 2023-07-06 | 10.72 | $26.51 | 20700 |
| 2023-07-05 | 11.01 | $27.03 | 1400 |
| 2023-07-03 | 11.11 | $27.19 | 1700 |
| 2023-06-30 | 10.99 | $26.92 | 3200 |
| 2023-06-29 | 11.32 | $26.67 | 200 |
| 2023-06-28 | 11.78 | $26.81 | 2500 |
| 2023-06-27 | 12.29 | $26.98 | 430 |
| 2023-06-26 | 12.75 | $26.69 | 200 |
| 2023-06-23 | 13.24 | $26.62 | 2514 |
| 2023-06-22 | 13.65 | $27.23 | 1100 |
| 2023-06-21 | 13.83 | $27.33 | 100 |
| 2023-06-20 | 13.87 | $27.43 | 1734 |
| 2023-06-16 | 13.76 | $27.97 | 515 |
| 2023-06-15 | 12.72 | $28.10 | 649 |
| 2023-06-14 | 11.63 | $27.82 | 111 |
| 2023-06-13 | 10.70 | $27.71 | 100 |
| 2023-06-12 | 9.88 | $27.41 | 245 |
| 2023-06-09 | 9.27 | $27.32 | 739 |
| 2023-06-08 | 8.78 | $27.18 | 100 |
| 2023-06-07 | 8.42 | $27.01 | 600 |
| 2023-06-06 | 8.21 | $27.13 | 1000 |
| 2023-06-05 | 7.98 | $26.86 | 3 |
| 2023-06-02 | 8.05 | $26.92 | 310 |
| 2023-06-01 | 8.04 | $26.47 | 1000 |
| 2023-05-31 | 8.33 | $26.05 | 1300 |
| 2023-05-30 | 8.09 | $26.26 | 300 |
| 2023-05-26 | 8.23 | $26.57 | 435 |
| 2023-05-25 | 8.54 | $26.08 | 1300 |
| 2023-05-24 | 8.71 | $26.06 | 100 |
| 2023-05-23 | 8.44 | $26.26 | 216 |
| 2023-05-22 | 8.44 | $26.64 | 1100 |
| 2023-05-19 | 8.83 | $26.42 | 1300 |
| 2023-05-18 | 8.89 | $26.39 | 500 |
| 2023-05-17 | 8.88 | $26.54 | 100 |
| 2023-05-16 | 9.07 | $26.36 | 3200 |
| 2023-05-15 | 8.98 | $26.52 | 241 |
| 2023-05-12 | 9.08 | $26.00 | 440 |
| 2023-05-11 | 8.85 | $26.32 | 600 |
| 2023-05-10 | 8.94 | $26.46 | 32215 |
| 2023-05-09 | 9.14 | $26.40 | 200 |
| 2023-05-08 | 9.47 | $26.58 | 1505 |
| 2023-05-05 | 9.92 | $26.55 | 413 |
| 2023-05-04 | 10.44 | $26.22 | 300 |
| 2023-05-03 | 10.58 | $25.97 | 4200 |
| 2023-05-02 | 10.51 | $26.00 | 17500 |
| 2023-05-01 | 10.32 | $26.32 | 940 |
| 2023-04-28 | 10.47 | $26.40 | 102 |
| 2023-04-27 | 10.80 | $26.27 | 614 |
| 2023-04-26 | 10.97 | $25.92 | 200 |
| 2023-04-25 | 10.62 | $25.73 | 1843 |
| 2023-04-24 | 10.01 | $26.22 | 100 |
| 2023-04-21 | 10.03 | $26.30 | 1312 |
| 2023-04-20 | 10.08 | $26.54 | 1249 |
| 2023-04-19 | 10.48 | $26.59 | 4525 |
| 2023-04-18 | 10.97 | $26.89 | 800 |
| 2023-04-17 | 11.16 | $26.89 | 9300 |
| 2023-04-14 | 11.37 | $26.79 | 14400 |
| 2023-04-13 | 11.59 | $27.03 | 604 |
| 2023-04-12 | 11.35 | $26.65 | 4245 |
| 2023-04-11 | 11.54 | $26.91 | 1602 |
| 2023-04-10 | 11.35 | $26.80 | 1200 |
| 2023-04-06 | 11.48 | $26.78 | 807 |
| 2023-04-05 | 11.63 | $26.66 | 109 |
| 2023-04-04 | 11.95 | $26.88 | 1000 |
| 2023-04-03 | 12.04 | $26.89 | 415 |
| 2023-03-31 | 12.08 | $26.84 | 100 |
| 2023-03-30 | 12.19 | $26.93 | 400 |
| 2023-03-29 | 12.24 | $26.67 | 731 |
| 2023-03-28 | 12.59 | $26.55 | 106 |
| 2023-03-27 | 13.09 | $26.21 | 928 |
| 2023-03-24 | 13.57 | $26.39 | 1100 |
| 2023-03-23 | 14.24 | $26.46 | 700 |
| 2023-03-22 | 14.87 | $26.07 | 526 |
| 2023-03-21 | 15.47 | $25.94 | 900 |
| 2023-03-20 | 15.80 | $25.64 | 302 |
| 2023-03-17 | 15.82 | $25.65 | 10200 |
| 2023-03-16 | 15.85 | $25.79 | 66343 |
| 2023-03-15 | 15.88 | $25.25 | 700 |
| 2023-03-14 | 15.21 | $25.73 | 1131 |
| 2023-03-13 | 15.00 | $25.73 | 2747 |
| 2023-03-10 | 14.91 | $25.68 | 1400 |
| 2023-03-09 | 14.64 | $25.81 | 2728 |
| 2023-03-08 | 14.50 | $26.44 | 5000 |
| 2023-03-07 | 14.92 | $26.33 | 907 |
| 2023-03-06 | 15.32 | $26.70 | 3628 |
| 2023-03-03 | 16.09 | $26.79 | 1712 |
| 2023-03-02 | 16.79 | $26.58 | 10116 |
| 2023-03-01 | 17.63 | $26.51 | 16004 |
| 2023-02-28 | 18.44 | $25.97 | 1100 |
| 2023-02-27 | 18.64 | $26.10 | 2347 |
| 2023-02-24 | 18.85 | $25.89 | 2100 |
| 2023-02-23 | 18.83 | $26.53 | 528 |
| 2023-02-22 | 19.37 | $26.35 | 1000 |
| 2023-02-21 | 19.82 | $26.54 | 3106 |
| 2023-02-17 | 20.51 | $26.83 | 1044 |
| 2023-02-16 | 21.53 | $27.14 | 3000 |
| 2023-02-15 | 22.38 | $27.13 | 1534 |
| 2023-02-14 | 23.32 | $27.41 | 524 |
| 2023-02-13 | 24.11 | $27.48 | 1102 |
| 2023-02-10 | 24.67 | $27.22 | 200 |
| 2023-02-09 | 25.53 | $27.48 | 148 |
| 2023-02-08 | 26.12 | $27.36 | 1400 |
| 2023-02-07 | 26.86 | $27.42 | 5845 |
| 2023-02-06 | 27.61 | $27.24 | 2601 |
| 2023-02-03 | 28.48 | $27.61 | 100 |
| 2023-02-02 | 28.90 | $28.08 | 500 |
| 2023-02-01 | 28.74 | $28.23 | 11600 |
| 2023-01-31 | 28.56 | $27.81 | 4300 |
| 2023-01-30 | 28.88 | $28.00 | 5400 |
| 2023-01-27 | 28.86 | $28.48 | 101 |
| 2023-01-26 | 28.25 | $28.61 | 1649 |
| 2023-01-25 | 27.50 | $28.31 | 4949 |
| 2023-01-24 | 26.89 | $28.30 | 100 |
| 2023-01-23 | 26.11 | $28.28 | 323 |
| 2023-01-20 | 25.30 | $28.03 | 100 |
| 2023-01-19 | 24.60 | $27.65 | 37519 |
| 2023-01-18 | 24.04 | $27.54 | 9200 |
| 2023-01-17 | 23.19 | $27.71 | 1100 |
| 2023-01-13 | 22.46 | $27.85 | 813 |
| 2023-01-12 | 21.69 | $27.63 | 1640 |
| 2023-01-11 | 20.96 | $27.54 | 3200 |
| 2023-01-10 | 20.30 | $27.44 | 127 |
| 2023-01-09 | 19.66 | $27.25 | 2004 |
| 2023-01-06 | 19.00 | $27.04 | 3300 |
| 2023-01-05 | 18.51 | $26.54 | 3936 |
| 2023-01-04 | 18.33 | $26.63 | 719 |
| 2023-01-03 | 18.03 | $25.83 | 349 |
| 2022-12-30 | 18.10 | $25.56 | 11911 |
| 2022-12-29 | 18.56 | $25.93 | 100 |
| 2022-12-28 | 18.57 | $25.44 | 600 |
| 2022-12-27 | 18.88 | $25.93 | 6634 |
| 2022-12-23 | 18.81 | $25.47 | 500 |
| 2022-12-22 | 19.12 | $25.56 | 8112 |
| 2022-12-21 | 19.45 | $25.73 | 1200 |
| 2022-12-20 | 19.41 | $25.48 | 100 |
| 2022-12-19 | 19.56 | $25.52 | 1706 |
| 2022-12-16 | 19.67 | $25.49 | 1224 |
| 2022-12-15 | 19.79 | $25.89 | 3100 |
| 2022-12-14 | 19.52 | $26.51 | 4213 |
| 2022-12-13 | 18.58 | $26.48 | 344 |
| 2022-12-12 | 18.43 | $26.28 | 100 |
| 2022-12-09 | 18.65 | $26.45 | 1300 |
| 2022-12-08 | 18.66 | $26.48 | 100 |
| 2022-12-07 | 18.66 | $26.21 | 3704 |
| 2022-12-06 | 18.85 | $26.35 | 2707 |
| 2022-12-05 | 18.88 | $26.41 | 2727 |
| 2022-12-02 | 18.81 | $26.73 | 5900 |
| 2022-12-01 | 18.40 | $26.63 | 12702 |
| 2022-11-30 | 18.01 | $26.74 | 1503 |
| 2022-11-29 | 17.60 | $25.91 | — |
| 2022-11-28 | 17.82 | $25.37 | 200 |
| 2022-11-25 | 18.39 | $25.51 | 1610 |
| 2022-11-23 | 18.84 | $25.63 | 100 |
| 2022-11-22 | 19.19 | $25.42 | 3822 |
| 2022-11-21 | 19.72 | $25.35 | 2427 |
| 2022-11-18 | 20.35 | $25.67 | 1000 |
| 2022-11-17 | 20.70 | $25.89 | 7900 |
| 2022-11-16 | 21.08 | $25.78 | 100 |
| 2022-11-15 | 21.06 | $26.19 | 200 |
| 2022-11-14 | 20.79 | $25.51 | 2520 |
| 2022-11-11 | 20.88 | $25.68 | 100 |
| 2022-11-10 | 20.80 | $25.06 | 1700 |
| 2022-11-09 | 21.18 | $24.13 | 600 |
| 2022-11-08 | 22.26 | $24.60 | 700 |
| 2022-11-07 | 23.04 | $24.38 | 204 |
| 2022-11-04 | 23.91 | $24.35 | 509 |
| 2022-11-03 | 25.03 | $23.42 | 100 |
| 2022-11-02 | 25.41 | $23.26 | 500 |
| 2022-11-01 | 25.81 | $23.45 | 3400 |
| 2022-10-31 | 26.38 | $23.07 | 300 |
| 2022-10-28 | 26.28 | $23.06 | 100 |
| 2022-10-27 | 26.27 | $23.20 | 200 |
| 2022-10-26 | 26.37 | $23.35 | 200 |
| 2022-10-25 | 26.47 | $22.95 | 8623 |
| 2022-10-24 | 26.13 | $22.75 | 1600 |
| 2022-10-21 | 25.64 | $23.66 | 2900 |
| 2022-10-20 | 25.50 | $23.36 | 2300 |
| 2022-10-19 | 25.49 | $23.17 | 6143 |
| 2022-10-18 | 25.14 | $23.63 | 1021 |
| 2022-10-17 | 25.13 | $23.66 | 100 |
| 2022-10-14 | 25.16 | $23.09 | 1301 |
| 2022-10-13 | 24.54 | $23.49 | 3420 |
| 2022-10-12 | 24.06 | $23.40 | 10300 |
| 2022-10-11 | 23.35 | $23.45 | 28610 |
| 2022-10-10 | 22.64 | $23.83 | 1800 |
| 2022-10-07 | 22.20 | $24.12 | 16508 |
| 2022-10-06 | 21.96 | $24.70 | 8700 |
| 2022-10-05 | 22.22 | $24.81 | 15800 |
| 2022-10-04 | 22.50 | $24.76 | 4900 |
| 2022-10-03 | 22.57 | $24.01 | 3718 |
| 2022-09-30 | 21.54 | $23.64 | 23000 |
| 2022-09-29 | 20.16 | $23.76 | 1600 |
| 2022-09-28 | 18.71 | $24.44 | 4100 |
| 2022-09-27 | 17.51 | $24.12 | 11618 |
| 2022-09-26 | 16.16 | $24.26 | 20128 |
| 2022-09-23 | 14.85 | $24.45 | 1700 |
| 2022-09-22 | 13.60 | $25.08 | 1100 |
| 2022-09-21 | 12.71 | $25.20 | 1131 |
| 2022-09-20 | 11.99 | $25.67 | 1800 |
| 2022-09-19 | 11.64 | $25.78 | 200 |
| 2022-09-16 | 11.28 | $25.68 | 1700 |
| 2022-09-15 | 10.81 | $25.93 | 212 |
| 2022-09-14 | 10.66 | $26.20 | 200 |
| 2022-09-13 | 10.80 | $26.05 | 900 |
| 2022-09-12 | 10.95 | $26.90 | 2300 |
| 2022-09-09 | 11.42 | $26.56 | 100 |
| 2022-09-08 | 11.69 | $26.14 | 700 |
| 2022-09-07 | 11.36 | $26.25 | 3510 |
| 2022-09-06 | 11.01 | $26.01 | 9300 |
| 2022-09-02 | 10.35 | $26.35 | 7928 |
| 2022-09-01 | 10.00 | $26.61 | 6700 |
| 2022-08-31 | 9.64 | $26.83 | 3000 |
| 2022-08-30 | 9.75 | $26.64 | 2600 |
| 2022-08-29 | 9.75 | $26.95 | 1437 |
| 2022-08-26 | 10.21 | $27.14 | 10443 |
| 2022-08-25 | 10.54 | $27.40 | 346 |
| 2022-08-24 | 11.04 | $26.89 | 2012 |
| 2022-08-23 | 10.80 | $26.85 | 5909 |
| 2022-08-22 | 10.83 | $26.75 | 65443 |
| 2022-08-19 | 10.76 | $26.96 | 8600 |
| 2022-08-18 | 10.82 | $27.30 | 1600 |
| 2022-08-17 | 11.37 | $27.47 | 4200 |
| 2022-08-16 | 11.80 | $27.56 | 4500 |
| 2022-08-15 | 12.10 | $27.62 | 100 |
| 2022-08-12 | 12.17 | $27.70 | 2300 |
| 2022-08-11 | 12.24 | $27.42 | 5100 |
| 2022-08-10 | 12.60 | $27.34 | 5400 |
| 2022-08-09 | 13.13 | $27.02 | 500 |
| 2022-08-08 | 13.66 | $27.12 | 836 |
| 2022-08-05 | 14.35 | $27.12 | 1300 |
| 2022-08-04 | 15.08 | $27.07 | 4619 |
| 2022-08-03 | 15.82 | $26.90 | 1600 |
| 2022-08-02 | 16.34 | $26.66 | 135 |
| 2022-08-01 | 16.65 | $26.71 | 300 |
| 2022-07-29 | 16.97 | $26.90 | 405 |
| 2022-07-28 | 17.30 | $27.16 | 1200 |
| 2022-07-27 | 17.96 | $27.04 | 4732 |
| 2022-07-26 | 18.58 | $26.55 | 423 |
| 2022-07-25 | 18.67 | $26.78 | 2000 |
| 2022-07-22 | 18.92 | $26.66 | 2100 |
| 2022-07-21 | 19.17 | $27.00 | 1239 |
| 2022-07-20 | 19.57 | $26.66 | 100 |
| 2022-07-19 | 19.62 | $26.76 | 737 |
| 2022-07-18 | 19.71 | $26.37 | 100 |
| 2022-07-15 | 19.36 | $26.18 | 4440 |
| 2022-07-14 | 18.78 | $26.04 | 201 |
| 2022-07-13 | 18.13 | $26.27 | 100 |
| 2022-07-12 | 17.58 | $26.27 | 1800 |
| 2022-07-11 | 17.00 | $26.39 | 603 |
| 2022-07-08 | 16.44 | $27.11 | 6100 |
| 2022-07-07 | 16.25 | $27.16 | 1013 |
| 2022-07-06 | 16.15 | $26.57 | 817 |
| 2022-07-05 | 15.45 | $26.72 | 1200 |
| 2022-07-01 | 14.72 | $26.91 | 100 |
| 2022-06-30 | 14.25 | $27.08 | 2313 |
| 2022-06-29 | 13.77 | $27.29 | 400 |
| 2022-06-28 | 13.57 | $27.43 | 1638 |
| 2022-06-27 | 13.46 | $27.65 | 808 |
| 2022-06-24 | 13.47 | $27.76 | 27340 |
| 2022-06-23 | 13.48 | $27.52 | 1500 |
| 2022-06-22 | 13.39 | $27.46 | 3308 |
| 2022-06-21 | 13.42 | $27.92 | 12900 |
| 2022-06-17 | 13.70 | $27.40 | 12900 |
| 2022-06-16 | 13.45 | $27.23 | 7501 |
| 2022-06-15 | 13.18 | $28.05 | 1943 |
| 2022-06-14 | 13.33 | $27.62 | 2800 |
| 2022-06-13 | 13.09 | $27.27 | 10400 |
| 2022-06-10 | 12.83 | $28.25 | 500 |
| 2022-06-09 | 13.23 | $28.54 | 1000 |
| 2022-06-08 | 13.85 | $29.19 | 900 |
| 2022-06-07 | 14.17 | $28.99 | 900 |
| 2022-06-06 | 14.73 | $28.78 | 1231 |
| 2022-06-03 | 15.42 | $28.63 | 815 |
| 2022-06-02 | 16.21 | $29.12 | 310 |
| 2022-06-01 | 16.76 | $28.56 | 4835 |
| 2022-05-31 | 17.64 | $28.75 | 2000 |
| 2022-05-27 | 18.38 | $28.27 | 527 |
| 2022-05-26 | 19.06 | $27.96 | 2000 |
| 2022-05-25 | 19.57 | $27.49 | 3400 |
| 2022-05-24 | 19.69 | $27.35 | 1300 |
| 2022-05-23 | 19.69 | $27.87 | 723 |
| 2022-05-20 | 20.02 | $27.66 | 12831 |
| 2022-05-19 | 20.10 | $27.64 | — |
| 2022-05-18 | 20.30 | $27.20 | 1700 |
| 2022-05-17 | 20.36 | $27.86 | 5107 |
| 2022-05-16 | 20.73 | $27.19 | 300 |
| 2022-05-13 | 20.32 | $27.33 | 2300 |
| 2022-05-12 | 19.90 | $26.69 | 14935 |
| 2022-05-11 | 18.99 | $26.82 | 1500 |
| 2022-05-10 | 18.22 | $27.00 | 18500 |
| 2022-05-09 | 17.41 | $26.85 | 1400 |
| 2022-05-06 | 16.38 | $27.60 | 66049 |
| 2022-05-05 | 15.58 | $27.94 | 5.3M |
| 2022-05-04 | 14.74 | $29.47 | 6900 |
| 2022-05-03 | 14.66 | $29.20 | 8138 |
| 2022-05-02 | 14.78 | $28.91 | 7700 |
| 2022-04-29 | 14.64 | $29.02 | 5343 |
| 2022-04-28 | 14.71 | $28.77 | 2505 |
| 2022-04-27 | 14.20 | $28.41 | 3700 |
| 2022-04-26 | 13.27 | $28.17 | 5900 |
| 2022-04-25 | 12.30 | $28.79 | 3300 |
| 2022-04-22 | 11.59 | $28.91 | 1111 |
| 2022-04-21 | 10.93 | $29.15 | 832 |
| 2022-04-20 | 10.36 | $29.71 | 2400 |
| 2022-04-19 | 10.11 | $29.90 | 1035 |
| 2022-04-18 | 9.86 | $30.03 | 3134 |
| 2022-04-14 | 9.74 | $30.08 | 7300 |
| 2022-04-13 | 9.62 | $30.36 | 10849 |
| 2022-04-12 | 9.68 | $29.96 | 11712 |
| 2022-04-11 | 9.73 | $30.15 | 3225 |
| 2022-04-08 | 9.98 | $30.50 | 15800 |
| 2022-04-07 | 10.49 | $30.46 | 600 |
| 2022-04-06 | 10.89 | $30.74 | 5200 |
| 2022-04-05 | 11.40 | $31.06 | 1038 |
| 2022-04-04 | 11.69 | $31.65 | 300 |
| 2022-04-01 | 11.61 | $31.07 | 1800 |
| 2022-03-31 | 12.04 | $30.60 | 1400 |
| 2022-03-30 | 12.64 | $31.01 | 400 |
| 2022-03-29 | 13.01 | $31.17 | 1314 |
| 2022-03-28 | 13.33 | $30.64 | 500 |
| 2022-03-25 | 13.93 | $30.50 | 900 |
| 2022-03-24 | 14.48 | $30.73 | 5649 |
| 2022-03-23 | 15.12 | $30.64 | 143 |
| 2022-03-22 | 15.59 | $30.87 | 400 |
| 2022-03-21 | 16.16 | $30.29 | 3645 |
| 2022-03-18 | 16.63 | $30.93 | 1146 |
| 2022-03-17 | 17.49 | $30.28 | 100 |
| 2022-03-16 | 18.03 | $30.53 | 300 |
| 2022-03-15 | 18.59 | $28.12 | 1444 |
| 2022-03-14 | 17.45 | $28.04 | 900 |
| 2022-03-11 | 16.26 | $28.69 | 1000 |
| 2022-03-10 | 15.26 | $29.33 | 102 |
| 2022-03-09 | 14.48 | $29.93 | 118 |
| 2022-03-08 | 13.97 | $29.11 | 423 |
| 2022-03-07 | 12.73 | $29.09 | 1134 |
| 2022-03-04 | 11.44 | $30.10 | 531 |
| 2022-03-03 | 10.54 | $30.74 | 336 |
| 2022-03-02 | 9.96 | $31.21 | 500 |
| 2022-03-01 | 9.63 | $31.11 | 200 |
| 2022-02-28 | 9.30 | $31.43 | 300 |
| 2022-02-25 | 9.14 | $31.68 | — |
| 2022-02-24 | 9.14 | $31.14 | 200 |
| 2022-02-23 | 8.69 | $31.81 | 100 |
| 2022-02-22 | 8.66 | $32.13 | 744 |
| 2022-02-18 | 8.84 | $32.60 | 100 |
| 2022-02-17 | 9.20 | $32.91 | 100 |
| 2022-02-16 | 9.33 | $33.28 | 812 |
| 2022-02-15 | 9.20 | $33.05 | 1020 |
| 2022-02-14 | 9.27 | $32.37 | 100 |
| 2022-02-11 | 9.65 | $32.62 | — |
| 2022-02-10 | 10.06 | $33.06 | — |
| 2022-02-09 | 10.12 | $33.35 | 4112 |
| 2022-02-08 | 10.03 | $32.86 | 100 |
| 2022-02-07 | 10.34 | $32.57 | 4 |
| 2022-02-04 | 10.87 | $32.61 | 100 |
| 2022-02-03 | 11.43 | $32.53 | 6200 |
| 2022-02-02 | 12.02 | $32.74 | 423 |
| 2022-02-01 | 12.38 | $32.81 | 13700 |
| 2022-01-31 | 12.76 | $32.66 | 229 |
| 2022-01-28 | 13.36 | $31.44 | 202 |
| 2022-01-27 | 12.97 | $31.33 | 111 |
| 2022-01-26 | 12.52 | $31.77 | 900 |
| 2022-01-25 | 12.32 | $32.15 | 2123 |
| 2022-01-24 | 12.37 | $32.19 | 800 |
| 2022-01-21 | 12.36 | $32.55 | — |
| 2022-01-20 | 12.88 | $33.04 | 700 |
| 2022-01-19 | 13.29 | $32.82 | 100 |
| 2022-01-18 | 13.46 | $32.81 | 100 |
| 2022-01-14 | 13.63 | $33.36 | — |
| 2022-01-13 | 14.27 | $33.37 | 2300 |
| 2022-01-12 | 14.94 | $33.77 | 100 |
| 2022-01-11 | 15.19 | $33.23 | 100 |
| 2022-01-10 | 15.92 | $32.44 | 7727 |
| 2022-01-07 | 15.99 | $32.45 | 100 |
| 2022-01-06 | 16.34 | $32.18 | 500 |
| 2022-01-05 | 16.42 | $32.05 | 600 |
| 2022-01-04 | 16.50 | $32.56 | 2500 |
| 2022-01-03 | 17.06 | $32.62 | 1033 |
| 2021-12-31 | 17.65 | $32.40 | 407 |
| 2021-12-30 | 18.27 | $32.51 | 138 |
| 2021-12-29 | 18.59 | $32.09 | 141 |
| 2021-12-28 | 18.46 | $32.24 | 100 |
| 2021-12-27 | 18.43 | $32.40 | 100 |
| 2021-12-23 | 18.52 | $32.34 | 100 |
| 2021-12-22 | 18.56 | $32.08 | 403 |
| 2021-12-21 | 18.32 | $31.91 | 817 |
| 2021-12-20 | 17.94 | $31.36 | 900 |
| 2021-12-17 | 16.85 | $31.86 | 335 |
| 2021-12-16 | 16.37 | $32.26 | 100 |
| 2021-12-15 | 16.18 | $32.18 | 3600 |
| 2021-12-14 | 15.97 | $32.33 | — |
| 2021-12-13 | 15.89 | $32.42 | 100 |
| 2021-12-10 | 15.89 | $32.90 | 4400 |
| 2021-12-09 | 16.29 | $32.91 | 400 |
| 2021-12-08 | 16.73 | $33.12 | 100 |
| 2021-12-07 | 17.38 | $32.95 | 100 |
| 2021-12-06 | 17.89 | $32.40 | 1411 |
| 2021-12-03 | 17.85 | $32.14 | 100 |
| 2021-12-02 | 17.50 | $32.71 | 143 |
| 2021-12-01 | 17.58 | $32.32 | 100 |
| 2021-11-30 | 17.15 | $32.21 | 702 |
| 2021-11-29 | 16.71 | $32.28 | 100 |
| 2021-11-26 | 16.50 | $32.18 | 100 |
| 2021-11-24 | 16.15 | $33.21 | 1000 |
| 2021-11-23 | 16.62 | $33.25 | — |
| 2021-11-22 | 17.25 | $33.39 | 127 |
| 2021-11-19 | 18.05 | $33.62 | 2231 |
| 2021-11-18 | 18.90 | $33.68 | 100 |
| 2021-11-17 | 19.23 | $34.03 | 543 |
| 2021-11-16 | 19.24 | $34.22 | 3315 |
| 2021-11-15 | 19.19 | $34.14 | 500 |
| 2021-11-12 | 19.45 | $34.24 | 100 |
| 2021-11-11 | 19.61 | $34.13 | 130 |
| 2021-11-10 | 19.88 | $33.58 | 106 |
| 2021-11-09 | 20.68 | $33.68 | — |
| 2021-11-08 | 21.41 | $33.78 | 300 |
| 2021-11-05 | 22.13 | $33.41 | 100 |
| 2021-11-04 | 23.25 | $33.47 | 9231 |
| 2021-11-03 | 24.43 | $33.44 | 400 |
| 2021-11-02 | 25.41 | $33.39 | 8400 |
| 2021-11-01 | 26.44 | $33.79 | 100 |
| 2021-10-29 | 27.12 | $33.43 | 100 |
| 2021-10-28 | 28.14 | $33.94 | 100 |
| 2021-10-27 | 28.65 | $33.93 | — |
| 2021-10-26 | 29.19 | $34.14 | 809 |
| 2021-10-25 | 29.53 | $34.32 | 100 |
| 2021-10-22 | 29.67 | $34.15 | 100 |
| 2021-10-21 | 29.94 | $34.24 | 100 |
| 2021-10-20 | 30.12 | $34.42 | 100 |
| 2021-10-19 | 30.11 | $34.41 | 3300 |
| 2021-10-18 | 30.10 | $33.97 | 100 |
| 2021-10-15 | 30.38 | $34.00 | 100 |
| 2021-10-14 | 30.64 | $33.57 | 218 |
| 2021-10-13 | 31.17 | $33.48 | 100 |
| 2021-10-12 | 31.79 | $32.99 | 100 |
| 2021-10-11 | 32.75 | $33.20 | 100 |
| 2021-10-08 | 33.59 | $33.31 | 100 |
| 2021-10-07 | 34.36 | $33.26 | 100 |
| 2021-10-06 | 35.21 | $32.52 | 618 |
| 2021-10-05 | 36.57 | $32.66 | 124 |
| 2021-10-04 | 37.82 | $32.46 | 337 |
| 2021-10-01 | 39.27 | $33.03 | 3100 |
| 2021-09-30 | 40.48 | $33.08 | 2002 |
| 2021-09-29 | 41.57 | $32.84 | 400 |
| 2021-09-28 | 42.86 | $33.07 | 600 |
| 2021-09-27 | 44.03 | $33.64 | 306 |
| 2021-09-24 | 45.19 | $33.39 | 615 |
| 2021-09-23 | 46.54 | $33.77 | 400 |
| 2021-09-22 | 47.66 | $33.56 | 100 |
| 2021-09-21 | 48.99 | $33.11 | 100 |
| 2021-09-20 | 50.61 | $32.79 | 608 |
| 2021-09-17 | 52.47 | $33.86 | 1206 |
| 2021-09-16 | 53.48 | $33.97 | 600 |
| 2021-09-15 | 54.55 | $34.28 | 700 |
| 2021-09-14 | 55.24 | $34.33 | 728 |
| 2021-09-13 | 55.70 | $34.76 | 2531 |
| 2021-09-10 | 55.85 | $34.64 | 600 |
| 2021-09-09 | 56.07 | $34.66 | 600 |
| 2021-09-08 | 56.29 | $34.77 | 335 |
| 2021-09-07 | 56.42 | $35.32 | 600 |
| 2021-09-03 | 56.17 | $35.06 | 549 |
| 2021-09-02 | 55.98 | $34.86 | 100 |
| 2021-09-01 | 55.82 | $35.10 | 305 |
| 2021-08-31 | 55.66 | $34.65 | 100 |
| 2021-08-30 | 55.58 | $34.08 | 206 |
| 2021-08-27 | 55.61 | $34.05 | 2.8M |
| 2021-08-26 | 55.65 | $33.66 | 2.8M |
| 2021-08-25 | 55.79 | $34.00 | 2.8M |
| 2021-08-24 | 55.69 | $34.03 | 2.8M |
| 2021-08-23 | 55.58 | $33.17 | 2.9M |
| 2021-08-20 | 55.64 | $32.67 | 1400 |
| 2021-08-19 | 55.80 | $32.56 | 134 |
| 2021-08-18 | 55.96 | $33.31 | 114 |
| 2021-08-17 | 55.64 | $33.28 | 99100 |
| 2021-08-16 | 55.33 | $33.47 | 4600 |
| 2021-08-13 | 54.71 | $33.66 | 78649 |
| 2021-08-12 | 53.93 | $33.88 | 800 |
| 2021-08-11 | 52.90 | $34.00 | 3310 |
| 2021-08-10 | 51.74 | $33.75 | 343 |
| 2021-08-09 | 50.54 | $33.68 | 1041 |
| 2021-08-06 | 49.28 | $33.60 | 200 |
| 2021-08-05 | 47.96 | $33.83 | 400 |
| 2021-08-04 | 46.45 | $33.71 | 1425 |
| 2021-08-03 | 44.86 | $33.64 | 537 |
| 2021-08-02 | 43.21 | $33.47 | 1300 |
| 2021-07-30 | 41.46 | $33.32 | 108609 |
| 2021-07-29 | 39.64 | $33.53 | 217200 |
| 2021-07-28 | 37.63 | $33.31 | 109138 |
| 2021-07-27 | 35.53 | $32.91 | 105 |
| 2021-07-26 | 33.34 | $33.19 | 200 |
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