Is Xtrackers MSCI Emerging Markets Climate Selection ETF (EMCS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Xtrackers MSCI Emerging Markets Climate Selection ETF (EMCS) research center and poll results.
AMEX : EMCS
Xtrackers MSCI Emerging Markets Climate Selection ETF
$43.4 USD
-$0.31 (-0.71%)
- Volume
- 4.72K
- Average Volume
- 21.13K
- Market Capitalization
- $1B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $49.45
- Year Low
- $30.74
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
45.79
2026-07-17
Close Price
$43.40
Vol: 4723
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.76
Average
28.65
Maximum
46.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.79 | $43.40 | 4723 |
| 2026-07-16 | 45.97 | $43.71 | 5400 |
| 2026-07-15 | 46.14 | $44.84 | 18600 |
| 2026-07-14 | 46.29 | $45.12 | 500 |
| 2026-07-13 | 46.34 | $44.22 | 1543 |
| 2026-07-10 | 46.44 | $46.06 | 1507 |
| 2026-07-09 | 46.34 | $46.01 | 724 |
| 2026-07-08 | 46.29 | $45.76 | 52129 |
| 2026-07-07 | 46.24 | $45.30 | 340800 |
| 2026-07-06 | 46.16 | $45.88 | 765900 |
| 2026-07-02 | 46.23 | $44.40 | 2525 |
| 2026-07-01 | 46.40 | $45.37 | 743 |
| 2026-06-30 | 46.54 | $46.91 | 9449 |
| 2026-06-29 | 46.57 | $46.10 | 400 |
| 2026-06-26 | 46.57 | $46.06 | 1400 |
| 2026-06-25 | 46.58 | $46.67 | 1100 |
| 2026-06-24 | 46.54 | $46.09 | 2732 |
| 2026-06-23 | 46.54 | $46.11 | 300 |
| 2026-06-22 | 46.43 | $49.07 | 1000 |
| 2026-06-18 | 46.19 | $48.73 | 101 |
| 2026-06-17 | 45.95 | $47.05 | 3818 |
| 2026-06-16 | 45.75 | $46.97 | 400 |
| 2026-06-15 | 45.57 | $47.84 | 2200 |
| 2026-06-12 | 45.35 | $46.29 | 1600 |
| 2026-06-11 | 45.28 | $46.19 | 8200 |
| 2026-06-10 | 45.21 | $44.06 | 5806 |
| 2026-06-09 | 45.19 | $44.89 | 2300 |
| 2026-06-08 | 45.22 | $44.77 | 1614 |
| 2026-06-05 | 45.25 | $43.82 | 1638 |
| 2026-06-04 | 45.27 | $47.24 | 3369 |
| 2026-06-03 | 45.15 | $47.69 | 4400 |
| 2026-06-02 | 44.93 | $48.27 | 3600 |
| 2026-06-01 | 44.62 | $47.41 | 2335 |
| 2026-05-29 | 44.36 | $46.13 | 600 |
| 2026-05-28 | 44.16 | $46.22 | 800 |
| 2026-05-27 | 43.90 | $46.05 | 1600 |
| 2026-05-26 | 43.66 | $45.91 | 600 |
| 2026-05-22 | 43.46 | $43.94 | 900 |
| 2026-05-21 | 43.35 | $44.32 | 1200 |
| 2026-05-20 | 43.18 | $43.98 | 230 |
| 2026-05-19 | 43.05 | $43.04 | 500 |
| 2026-05-18 | 42.94 | $43.40 | 634 |
| 2026-05-15 | 42.84 | $43.32 | 800 |
| 2026-05-14 | 42.76 | $44.90 | 828 |
| 2026-05-13 | 42.56 | $44.83 | 1518 |
| 2026-05-12 | 42.37 | $43.73 | 400 |
| 2026-05-11 | 42.23 | $45.38 | 1649 |
| 2026-05-08 | 41.96 | $45.49 | 5000 |
| 2026-05-07 | 41.68 | $44.23 | 2623 |
| 2026-05-06 | 41.45 | $44.79 | 200 |
| 2026-05-05 | 41.20 | $43.16 | 1722 |
| 2026-05-04 | 40.93 | $42.15 | 2904 |
| 2026-05-01 | 40.69 | $42.16 | 1500 |
| 2026-04-30 | 40.44 | $42.13 | 1119 |
| 2026-04-29 | 40.21 | $41.17 | 5500 |
| 2026-04-28 | 40.01 | $41.25 | 700 |
| 2026-04-27 | 39.73 | $41.80 | 2700 |
| 2026-04-24 | 39.45 | $41.80 | 2100 |
| 2026-04-23 | 39.17 | $40.82 | 2612 |
| 2026-04-22 | 39.01 | $41.50 | 119 |
| 2026-04-21 | 38.80 | $40.79 | 133 |
| 2026-04-20 | 38.66 | $41.46 | 551 |
| 2026-04-17 | 38.41 | $41.66 | 700 |
| 2026-04-16 | 38.23 | $40.99 | 217 |
| 2026-04-15 | 38.07 | $40.88 | 622 |
| 2026-04-14 | 37.96 | $40.92 | 1829 |
| 2026-04-13 | 37.84 | $40.10 | 419 |
| 2026-04-10 | 37.69 | $39.78 | 900 |
| 2026-04-09 | 37.56 | $39.68 | 1500 |
| 2026-04-08 | 37.51 | $39.77 | 1158 |
| 2026-04-07 | 37.45 | $37.70 | 1200 |
| 2026-04-06 | 37.48 | $37.48 | 1921 |
| 2026-04-02 | 37.47 | $37.09 | 4700 |
| 2026-04-01 | 37.51 | $37.56 | 1119 |
| 2026-03-31 | 37.58 | $37.15 | 8022 |
| 2026-03-30 | 37.64 | $35.65 | 215 |
| 2026-03-27 | 37.89 | $36.14 | 1600 |
| 2026-03-26 | 38.13 | $36.29 | 1030 |
| 2026-03-25 | 38.38 | $37.65 | 835 |
| 2026-03-24 | 38.58 | $37.27 | 1700 |
| 2026-03-23 | 38.78 | $37.91 | 3220 |
| 2026-03-20 | 38.91 | $36.59 | 5334 |
| 2026-03-19 | 39.13 | $37.90 | 1847 |
| 2026-03-18 | 39.24 | $37.91 | 708 |
| 2026-03-17 | 39.36 | $38.66 | 11142 |
| 2026-03-16 | 39.42 | $38.47 | 3121 |
| 2026-03-13 | 39.51 | $37.15 | 3900 |
| 2026-03-12 | 39.65 | $37.21 | 700 |
| 2026-03-11 | 39.81 | $38.61 | 900 |
| 2026-03-10 | 39.87 | $38.55 | 700 |
| 2026-03-09 | 39.93 | $38.30 | 2500 |
| 2026-03-06 | 39.99 | $37.42 | 6123 |
| 2026-03-05 | 40.02 | $37.75 | 1000 |
| 2026-03-04 | 40.05 | $39.03 | 17438 |
| 2026-03-03 | 40.05 | $38.43 | 10000 |
| 2026-03-02 | 40.07 | $40.47 | 15202 |
| 2026-02-27 | 39.99 | $41.11 | 4028 |
| 2026-02-26 | 39.91 | $41.22 | 4309 |
| 2026-02-25 | 39.83 | $41.61 | 1900 |
| 2026-02-24 | 39.71 | $41.26 | 1830 |
| 2026-02-23 | 39.57 | $40.53 | 2432 |
| 2026-02-20 | 39.46 | $41.07 | 6200 |
| 2026-02-19 | 39.31 | $40.05 | 2000 |
| 2026-02-18 | 39.20 | $40.22 | 4300 |
| 2026-02-17 | 39.05 | $39.96 | 2800 |
| 2026-02-13 | 38.93 | $40.16 | 1700 |
| 2026-02-12 | 38.81 | $40.01 | 1923 |
| 2026-02-11 | 38.68 | $40.48 | 3940 |
| 2026-02-10 | 38.53 | $39.76 | 1244 |
| 2026-02-09 | 38.43 | $39.73 | 1327 |
| 2026-02-06 | 38.31 | $39.47 | 3307 |
| 2026-02-05 | 38.19 | $38.12 | 3300 |
| 2026-02-04 | 38.14 | $38.21 | 1836 |
| 2026-02-03 | 38.10 | $39.09 | 3500 |
| 2026-02-02 | 38.01 | $38.91 | 12400 |
| 2026-01-30 | 37.90 | $38.74 | 3802 |
| 2026-01-29 | 37.74 | $39.58 | 3.0M |
| 2026-01-28 | 37.55 | $39.64 | 12800 |
| 2026-01-27 | 37.35 | $39.25 | 2722 |
| 2026-01-26 | 37.18 | $38.38 | 2241 |
| 2026-01-23 | 37.03 | $38.36 | 3085 |
| 2026-01-22 | 36.88 | $38.08 | 747 |
| 2026-01-21 | 36.73 | $37.87 | 3200 |
| 2026-01-20 | 36.59 | $37.16 | 11503 |
| 2026-01-16 | 36.48 | $37.63 | 800 |
| 2026-01-15 | 36.32 | $37.74 | 700 |
| 2026-01-14 | 36.17 | $37.47 | 542 |
| 2026-01-13 | 36.05 | $37.41 | 600 |
| 2026-01-12 | 35.92 | $37.79 | 237 |
| 2026-01-09 | 35.81 | $37.29 | 2143 |
| 2026-01-08 | 35.73 | $37.15 | 2804 |
| 2026-01-07 | 35.63 | $37.05 | 9600 |
| 2026-01-06 | 35.54 | $37.47 | 623 |
| 2026-01-05 | 35.44 | $37.21 | 582 |
| 2026-01-02 | 35.33 | $36.71 | 604 |
| 2025-12-31 | 35.25 | $35.64 | 1122 |
| 2025-12-30 | 35.22 | $35.78 | 512 |
| 2025-12-29 | 35.18 | $35.64 | 3001 |
| 2025-12-26 | 35.15 | $35.74 | 700 |
| 2025-12-24 | 35.11 | $35.42 | 1000 |
| 2025-12-23 | 35.08 | $35.34 | 745 |
| 2025-12-22 | 35.04 | $35.13 | 6536 |
| 2025-12-19 | 34.99 | $34.94 | 7300 |
| 2025-12-18 | 34.95 | $35.05 | 3348 |
| 2025-12-17 | 34.93 | $34.50 | 1842 |
| 2025-12-16 | 34.95 | $34.72 | 2305 |
| 2025-12-15 | 34.96 | $34.95 | 711 |
| 2025-12-12 | 34.98 | $34.96 | 3137 |
| 2025-12-11 | 35.00 | $35.49 | 3100 |
| 2025-12-10 | 35.01 | $35.66 | 1314 |
| 2025-12-09 | 35.02 | $35.27 | 3143 |
| 2025-12-08 | 35.05 | $35.27 | 3700 |
| 2025-12-05 | 35.04 | $35.32 | 100 |
| 2025-12-04 | 35.03 | $35.05 | 5351 |
| 2025-12-03 | 35.08 | $35.04 | 5351 |
| 2025-12-02 | 35.10 | $35.12 | 5400 |
| 2025-12-01 | 35.15 | $34.97 | 1100 |
| 2025-11-28 | 35.19 | $35.00 | 800 |
| 2025-11-26 | 35.24 | $35.01 | 822 |
| 2025-11-25 | 35.31 | $34.74 | 600 |
| 2025-11-24 | 35.38 | $34.62 | 2001 |
| 2025-11-21 | 35.47 | $34.19 | 916 |
| 2025-11-20 | 35.55 | $34.15 | 2319 |
| 2025-11-19 | 35.62 | $34.60 | 14400 |
| 2025-11-18 | 35.65 | $34.79 | 2000 |
| 2025-11-17 | 35.68 | $34.96 | 4534 |
| 2025-11-14 | 35.72 | $35.36 | 4715 |
| 2025-11-13 | 35.71 | $35.32 | 1726 |
| 2025-11-12 | 35.70 | $35.83 | 3543 |
| 2025-11-11 | 35.64 | $35.87 | 3654 |
| 2025-11-10 | 35.56 | $35.79 | 3654 |
| 2025-11-07 | 35.50 | $35.11 | 4006 |
| 2025-11-06 | 35.41 | $35.17 | 6.0M |
| 2025-11-05 | 35.39 | $35.86 | 534 |
| 2025-11-04 | 35.36 | $35.48 | 3900 |
| 2025-11-03 | 35.35 | $36.16 | 500 |
| 2025-10-31 | 35.31 | $35.84 | 832 |
| 2025-10-30 | 35.28 | $35.99 | 3969 |
| 2025-10-29 | 35.23 | $36.41 | 4000 |
| 2025-10-28 | 35.16 | $36.16 | 5300 |
| 2025-10-27 | 35.08 | $36.28 | 4200 |
| 2025-10-24 | 34.98 | $35.86 | 2406 |
| 2025-10-23 | 34.90 | $35.54 | 10000 |
| 2025-10-22 | 34.83 | $35.21 | 2500 |
| 2025-10-21 | 34.79 | $35.33 | 5100 |
| 2025-10-20 | 34.74 | $35.75 | 8833 |
| 2025-10-17 | 34.67 | $35.20 | 11100 |
| 2025-10-16 | 34.62 | $35.14 | 696100 |
| 2025-10-15 | 34.58 | $34.69 | 500 |
| 2025-10-14 | 34.56 | $34.27 | 5434 |
| 2025-10-13 | 34.55 | $34.47 | 900 |
| 2025-10-10 | 34.52 | $33.40 | 10800 |
| 2025-10-09 | 34.52 | $34.72 | 3.7M |
| 2025-10-08 | 34.45 | $35.38 | 1400 |
| 2025-10-07 | 34.33 | $35.18 | 3900 |
| 2025-10-06 | 34.20 | $35.42 | 4.0M |
| 2025-10-03 | 34.05 | $35.23 | 1100 |
| 2025-10-02 | 33.89 | $35.02 | 6517 |
| 2025-10-01 | 33.72 | $34.92 | 3000 |
| 2025-09-30 | 33.56 | $34.57 | 6.9M |
| 2025-09-29 | 33.41 | $34.39 | 300 |
| 2025-09-26 | 33.27 | $34.09 | 231 |
| 2025-09-25 | 33.15 | $34.19 | 716 |
| 2025-09-24 | 33.02 | $34.41 | 100 |
| 2025-09-23 | 32.89 | $34.35 | 1100 |
| 2025-09-22 | 32.77 | $34.32 | 6200 |
| 2025-09-19 | 32.66 | $34.19 | 6500 |
| 2025-09-18 | 32.53 | $34.29 | 4323 |
| 2025-09-17 | 32.40 | $34.48 | 7.0M |
| 2025-09-16 | 32.26 | $34.06 | 307 |
| 2025-09-15 | 32.16 | $33.70 | 2032 |
| 2025-09-12 | 32.06 | $33.43 | 924 |
| 2025-09-11 | 31.99 | $33.41 | 300 |
| 2025-09-10 | 31.93 | $32.92 | 349 |
| 2025-09-09 | 31.88 | $32.68 | 800 |
| 2025-09-08 | 31.81 | $32.37 | 8816 |
| 2025-09-05 | 31.76 | $31.99 | 749 |
| 2025-09-04 | 31.74 | $31.66 | 1241 |
| 2025-09-03 | 31.73 | $31.69 | 629 |
| 2025-09-02 | 31.70 | $31.60 | 933 |
| 2025-08-29 | 31.68 | $31.52 | 1037 |
| 2025-08-28 | 31.64 | $31.73 | 2730 |
| 2025-08-27 | 31.61 | $31.62 | 624 |
| 2025-08-26 | 31.58 | $31.85 | 117 |
| 2025-08-25 | 31.57 | $31.94 | 817 |
| 2025-08-22 | 31.56 | $32.15 | 3203 |
| 2025-08-21 | 31.55 | $31.51 | 435 |
| 2025-08-20 | 31.57 | $31.66 | 8100 |
| 2025-08-19 | 31.60 | $31.73 | 942 |
| 2025-08-18 | 31.61 | $31.95 | 812 |
| 2025-08-15 | 31.60 | $31.87 | 1300 |
| 2025-08-14 | 31.60 | $31.85 | 1693 |
| 2025-08-13 | 31.59 | $32.31 | 1700 |
| 2025-08-12 | 31.56 | $31.85 | 4300 |
| 2025-08-11 | 31.55 | $31.35 | 400 |
| 2025-08-08 | 31.54 | $31.45 | 6204 |
| 2025-08-07 | 31.52 | $31.55 | 2430 |
| 2025-08-06 | 31.50 | $31.36 | 9929 |
| 2025-08-05 | 31.49 | $31.13 | 1400 |
| 2025-08-04 | 31.49 | $31.18 | 2.4M |
| 2025-08-01 | 31.49 | $30.80 | 1900 |
| 2025-07-31 | 31.52 | $31.07 | 2900 |
| 2025-07-30 | 31.54 | $31.03 | 7.5M |
| 2025-07-29 | 31.54 | $31.65 | 2200 |
| 2025-07-28 | 31.52 | $31.70 | 1539 |
| 2025-07-25 | 31.51 | $31.91 | 619 |
| 2025-07-24 | 31.48 | $32.01 | 3125 |
| 2025-07-23 | 31.43 | $32.24 | 202 |
| 2025-07-22 | 31.38 | $31.84 | 100 |
| 2025-07-21 | 31.30 | $31.87 | 1200 |
| 2025-07-18 | 31.20 | $31.75 | 318 |
| 2025-07-17 | 31.13 | $31.80 | 205 |
| 2025-07-16 | 31.06 | $31.72 | 200 |
| 2025-07-15 | 31.01 | $31.50 | 946 |
| 2025-07-14 | 30.94 | $31.18 | 2063 |
| 2025-07-11 | 30.92 | $31.15 | 2100 |
| 2025-07-10 | 30.90 | $31.18 | 522 |
| 2025-07-09 | 30.87 | $31.11 | 900 |
| 2025-07-08 | 30.84 | $31.20 | 1705 |
| 2025-07-07 | 30.79 | $31.00 | 1000 |
| 2025-07-03 | 30.74 | $31.47 | 600 |
| 2025-07-02 | 30.66 | $31.39 | 1308 |
| 2025-07-01 | 30.57 | $31.21 | 1000 |
| 2025-06-30 | 30.48 | $31.22 | 2200 |
| 2025-06-27 | 30.38 | $31.36 | 7.5M |
| 2025-06-26 | 30.28 | $31.36 | 601 |
| 2025-06-25 | 30.18 | $31.12 | 300 |
| 2025-06-24 | 30.11 | $31.10 | 7.5M |
| 2025-06-23 | 30.04 | $30.23 | 700 |
| 2025-06-20 | 30.02 | $29.98 | 9800 |
| 2025-06-18 | 30.01 | $30.35 | 516 |
| 2025-06-17 | 29.98 | $30.33 | 631 |
| 2025-06-16 | 29.97 | $30.66 | 5400 |
| 2025-06-13 | 29.93 | $30.24 | 1718 |
| 2025-06-12 | 29.91 | $30.77 | 425 |
| 2025-06-11 | 29.87 | $30.73 | 5311 |
| 2025-06-10 | 29.82 | $30.58 | 2700 |
| 2025-06-09 | 29.77 | $30.42 | 200 |
| 2025-06-06 | 29.69 | $30.18 | 400 |
| 2025-06-05 | 29.61 | $30.05 | 5200 |
| 2025-06-04 | 29.53 | $29.99 | 20543 |
| 2025-06-03 | 29.48 | $29.54 | 11224 |
| 2025-06-02 | 29.46 | $29.38 | 3700 |
| 2025-05-30 | 29.43 | $29.16 | 3.3M |
| 2025-05-29 | 29.36 | $29.48 | 12600 |
| 2025-05-28 | 29.28 | $29.39 | 1400 |
| 2025-05-27 | 29.19 | $29.62 | 3600 |
| 2025-05-23 | 29.08 | $29.75 | 100 |
| 2025-05-22 | 28.97 | $29.71 | 100 |
| 2025-05-21 | 28.86 | $29.79 | 1000 |
| 2025-05-20 | 28.73 | $29.89 | 600 |
| 2025-05-19 | 28.58 | $29.97 | 3329 |
| 2025-05-16 | 28.40 | $29.87 | 602 |
| 2025-05-15 | 28.23 | $29.94 | 18609 |
| 2025-05-14 | 28.05 | $29.90 | 1200 |
| 2025-05-13 | 27.89 | $29.70 | 13608 |
| 2025-05-12 | 27.74 | $29.64 | 1248 |
| 2025-05-09 | 27.58 | $28.80 | 600 |
| 2025-05-08 | 27.43 | $28.60 | 646 |
| 2025-05-07 | 27.31 | $28.56 | 1600 |
| 2025-05-06 | 27.10 | $28.91 | 500 |
| 2025-05-05 | 26.90 | $29.05 | 3238 |
| 2025-05-02 | 26.73 | $28.78 | 4608 |
| 2025-05-01 | 26.67 | $27.87 | 1516 |
| 2025-04-30 | 26.67 | $27.78 | 4212 |
| 2025-04-29 | 26.69 | $27.62 | 500 |
| 2025-04-28 | 26.71 | $27.55 | 600 |
| 2025-04-25 | 26.73 | $27.47 | 1100 |
| 2025-04-24 | 26.80 | $27.51 | 1505 |
| 2025-04-23 | 26.85 | $27.21 | 1916 |
| 2025-04-22 | 26.94 | $26.84 | 6600 |
| 2025-04-21 | 27.05 | $26.36 | 1100 |
| 2025-04-17 | 27.17 | $26.59 | 3100 |
| 2025-04-16 | 27.29 | $26.25 | 1900 |
| 2025-04-15 | 27.44 | $26.72 | 2021 |
| 2025-04-14 | 27.56 | $26.74 | 449 |
| 2025-04-11 | 27.69 | $26.44 | 2504 |
| 2025-04-10 | 27.81 | $25.67 | 243 |
| 2025-04-09 | 27.93 | $26.26 | 1700 |
| 2025-04-08 | 28.04 | $24.42 | 3100 |
| 2025-04-07 | 28.22 | $24.81 | 1636 |
| 2025-04-04 | 28.38 | $25.78 | 2305 |
| 2025-04-03 | 28.52 | $27.41 | 700 |
| 2025-04-02 | 28.57 | $28.05 | 1300 |
| 2025-04-01 | 28.60 | $28.07 | 2400 |
| 2025-03-31 | 28.58 | $28.03 | 5200 |
| 2025-03-28 | 28.55 | $28.06 | 4044 |
| 2025-03-27 | 28.53 | $28.76 | 600 |
| 2025-03-26 | 28.50 | $28.56 | 538 |
| 2025-03-25 | 28.50 | $28.93 | 600 |
| 2025-03-24 | 28.47 | $29.01 | 5643 |
| 2025-03-21 | 28.42 | $28.85 | 601 |
| 2025-03-20 | 28.42 | $28.93 | 1144 |
| 2025-03-19 | 28.41 | $29.27 | 807 |
| 2025-03-18 | 28.38 | $29.14 | 918 |
| 2025-03-17 | 28.35 | $29.33 | 1501 |
| 2025-03-14 | 28.30 | $28.76 | 2300 |
| 2025-03-13 | 28.27 | $28.22 | 7300 |
| 2025-03-12 | 28.25 | $28.34 | 11720 |
| 2025-03-11 | 28.22 | $28.15 | 9120 |
| 2025-03-10 | 28.21 | $27.86 | 5100 |
| 2025-03-07 | 28.18 | $28.67 | 19200 |
| 2025-03-06 | 28.12 | $28.44 | 5213 |
| 2025-03-05 | 28.06 | $28.68 | 2930 |
| 2025-03-04 | 27.99 | $27.66 | 5738 |
| 2025-03-03 | 27.94 | $27.33 | 8535 |
| 2025-02-28 | 27.92 | $27.70 | 21500 |
| 2025-02-27 | 27.91 | $28.13 | 4425 |
| 2025-02-26 | 27.84 | $28.64 | 100 |
| 2025-02-25 | 27.75 | $28.23 | 335 |
| 2025-02-24 | 27.65 | $28.13 | 329 |
| 2025-02-21 | 27.60 | $28.77 | 1500 |
| 2025-02-20 | 27.50 | $28.84 | 1100 |
| 2025-02-19 | 27.40 | $28.55 | 1300 |
| 2025-02-18 | 27.31 | $28.61 | 100 |
| 2025-02-14 | 27.20 | $28.34 | 500 |
| 2025-02-13 | 27.09 | $28.03 | 233 |
| 2025-02-12 | 27.00 | $27.93 | 3048 |
| 2025-02-11 | 26.89 | $27.78 | 101 |
| 2025-02-10 | 26.77 | $27.86 | 2503 |
| 2025-02-07 | 26.66 | $27.37 | 2100 |
| 2025-02-06 | 26.60 | $27.34 | 100 |
| 2025-02-05 | 26.55 | $27.20 | 200 |
| 2025-02-04 | 26.52 | $27.31 | 100 |
| 2025-02-03 | 26.48 | $26.80 | 2.0M |
| 2025-01-31 | 26.44 | $26.91 | 1028 |
| 2025-01-30 | 26.40 | $27.33 | 320 |
| 2025-01-29 | 26.35 | $26.81 | 100 |
| 2025-01-28 | 26.33 | $26.79 | 126 |
| 2025-01-27 | 26.33 | $26.38 | 400 |
| 2025-01-24 | 26.34 | $27.06 | 3200 |
| 2025-01-23 | 26.32 | $26.78 | 700 |
| 2025-01-22 | 26.31 | $26.76 | 4.0M |
| 2025-01-21 | 26.29 | $26.72 | 2825 |
| 2025-01-17 | 26.27 | $26.43 | 400 |
| 2025-01-16 | 26.30 | $26.26 | 600 |
| 2025-01-15 | 26.33 | $26.19 | 100 |
| 2025-01-14 | 26.38 | $25.75 | 5900 |
| 2025-01-13 | 26.45 | $25.44 | 308 |
| 2025-01-10 | 26.54 | $25.63 | 4.0M |
| 2025-01-08 | 26.61 | $26.18 | 2800 |
| 2025-01-07 | 26.68 | $26.29 | 1418 |
| 2025-01-06 | 26.72 | $26.59 | 5300 |
| 2025-01-03 | 26.74 | $26.42 | 315 |
| 2025-01-02 | 26.76 | $26.09 | 324 |
| 2024-12-31 | 26.79 | $26.15 | 2600 |
| 2024-12-30 | 26.82 | $26.26 | 1700 |
| 2024-12-27 | 26.83 | $26.52 | 1426 |
| 2024-12-26 | 26.82 | $26.63 | 800 |
| 2024-12-24 | 26.82 | $26.71 | 100 |
| 2024-12-23 | 26.82 | $26.67 | 2540 |
| 2024-12-20 | 26.82 | $26.47 | 3300 |
| 2024-12-19 | 26.83 | $26.44 | 420 |
| 2024-12-18 | 26.84 | $26.28 | 209 |
| 2024-12-17 | 26.87 | $26.96 | 905 |
| 2024-12-16 | 26.86 | $27.01 | 126 |
| 2024-12-13 | 26.84 | $27.18 | 3616 |
| 2024-12-12 | 26.80 | $27.08 | 400 |
| 2024-12-11 | 26.77 | $27.14 | 600 |
| 2024-12-10 | 26.76 | $27.06 | 100 |
| 2024-12-09 | 26.77 | $27.68 | 221 |
| 2024-12-06 | 26.77 | $26.99 | 200 |
| 2024-12-05 | 26.84 | $27.06 | 100 |
| 2024-12-04 | 26.87 | $26.82 | 610 |
| 2024-12-03 | 26.93 | $26.71 | 1300 |
| 2024-12-02 | 26.99 | $26.63 | 1513 |
| 2024-11-29 | 27.04 | $26.47 | 100 |
| 2024-11-27 | 27.09 | $26.50 | 600 |
| 2024-11-26 | 27.15 | $26.53 | 100 |
| 2024-11-25 | 27.22 | $26.69 | 618 |
| 2024-11-22 | 27.29 | $26.67 | 1900 |
| 2024-11-21 | 27.36 | $26.68 | 204 |
| 2024-11-20 | 27.43 | $26.73 | 500 |
| 2024-11-19 | 27.49 | $26.84 | 4.0M |
| 2024-11-18 | 27.56 | $26.79 | 400 |
| 2024-11-15 | 27.63 | $26.49 | 446 |
| 2024-11-14 | 27.73 | $26.44 | 4.0M |
| 2024-11-13 | 27.82 | $26.53 | 4.0M |
| 2024-11-12 | 27.90 | $26.84 | 4.0M |
| 2024-11-11 | 27.96 | $27.35 | 10900 |
| 2024-11-08 | 28.02 | $27.63 | 1408 |
| 2024-11-07 | 28.08 | $28.44 | 200 |
| 2024-11-06 | 28.08 | $27.64 | 10003 |
| 2024-11-05 | 28.12 | $28.04 | 17628 |
| 2024-11-04 | 28.15 | $27.79 | 719 |
| 2024-11-01 | 28.23 | $27.65 | 500 |
| 2024-10-31 | 28.30 | $27.51 | 100 |
| 2024-10-30 | 28.36 | $27.75 | 9013 |
| 2024-10-29 | 28.43 | $27.96 | 1700 |
| 2024-10-28 | 28.47 | $28.05 | 700 |
| 2024-10-25 | 28.49 | $28.08 | 2700 |
| 2024-10-24 | 28.53 | $27.95 | 300 |
| 2024-10-23 | 28.58 | $27.97 | 300 |
| 2024-10-22 | 28.59 | $28.24 | 9200 |
| 2024-10-21 | 28.59 | $28.28 | 100 |
| 2024-10-18 | 28.55 | $28.55 | 800 |
| 2024-10-17 | 28.47 | $28.19 | 5300 |
| 2024-10-16 | 28.42 | $28.18 | 200 |
| 2024-10-15 | 28.34 | $27.94 | 700 |
| 2024-10-14 | 28.27 | $28.59 | 400 |
| 2024-10-11 | 28.17 | $28.70 | 1200 |
| 2024-10-10 | 28.06 | $28.51 | 900 |
| 2024-10-09 | 27.96 | $28.50 | 500 |
| 2024-10-08 | 27.84 | $28.64 | 1600 |
| 2024-10-07 | 27.71 | $29.30 | 100 |
| 2024-10-04 | 27.54 | $29.04 | 500 |
| 2024-10-03 | 27.37 | $28.73 | 800 |
| 2024-10-02 | 27.24 | $29.16 | 300 |
| 2024-10-01 | 27.09 | $28.70 | 900 |
| 2024-09-30 | 26.95 | $28.46 | 1100 |
| 2024-09-27 | 26.86 | $28.90 | 300 |
| 2024-09-26 | 26.74 | $29.09 | 100 |
| 2024-09-25 | 26.60 | $28.02 | 100 |
| 2024-09-24 | 26.54 | $28.37 | 300 |
| 2024-09-23 | 26.45 | $27.33 | 400 |
| 2024-09-20 | 26.42 | $27.12 | 100 |
| 2024-09-19 | 26.37 | $27.19 | 100 |
| 2024-09-18 | 26.35 | $26.54 | 300 |
| 2024-09-17 | 26.34 | $26.60 | 100 |
| 2024-09-16 | 26.35 | $26.55 | 100 |
| 2024-09-13 | 26.35 | $26.52 | 100 |
| 2024-09-12 | 26.34 | $26.37 | 650 |
| 2024-09-11 | 26.32 | $26.19 | 1200 |
| 2024-09-10 | 26.32 | $25.92 | 100 |
| 2024-09-09 | 26.32 | $25.95 | 1200 |
| 2024-09-06 | 26.31 | $25.67 | 100 |
| 2024-09-05 | 26.31 | $26.16 | 100 |
| 2024-09-04 | 26.26 | $26.08 | 100 |
| 2024-09-03 | 26.19 | $26.01 | 1600 |
| 2024-08-30 | 26.13 | $26.54 | 2000 |
| 2024-08-29 | 26.06 | $26.50 | 1900 |
| 2024-08-28 | 26.02 | $26.45 | 100 |
| 2024-08-27 | 26.00 | $26.65 | 100 |
| 2024-08-26 | 25.95 | $26.57 | 100 |
| 2024-08-23 | 25.91 | $26.77 | 2600 |
| 2024-08-22 | 25.86 | $26.24 | 100 |
| 2024-08-21 | 25.82 | $26.63 | 1200 |
| 2024-08-20 | 25.77 | $26.48 | 3300 |
| 2024-08-19 | 25.75 | $26.78 | 2900 |
| 2024-08-16 | 25.71 | $26.49 | 400 |
| 2024-08-15 | 25.69 | $26.26 | 100 |
| 2024-08-14 | 25.68 | $25.97 | 1600 |
| 2024-08-13 | 25.70 | $26.21 | 200 |
| 2024-08-12 | 25.74 | $25.91 | 2300 |
| 2024-08-09 | 25.79 | $25.83 | 100 |
| 2024-08-08 | 25.85 | $25.71 | 400 |
| 2024-08-07 | 25.92 | $25.03 | 500 |
| 2024-08-06 | 26.00 | $24.86 | 600 |
| 2024-08-05 | 26.09 | $24.65 | 2000 |
| 2024-08-02 | 26.18 | $25.27 | 9700 |
| 2024-08-01 | 26.24 | $25.60 | 1000 |
| 2024-07-31 | 26.27 | $26.09 | 1300 |
| 2024-07-30 | 26.27 | $25.63 | 4400 |
| 2024-07-29 | 26.28 | $25.74 | 13600 |
| 2024-07-26 | 26.28 | $25.78 | 100 |
| 2024-07-25 | 26.28 | $25.53 | 3800 |
| 2024-07-24 | 26.29 | $25.59 | 100 |
| 2024-07-23 | 26.30 | $25.98 | 800 |
| 2024-07-22 | 26.29 | $26.16 | 200 |
| 2024-07-19 | 26.28 | $25.90 | 300 |
| 2024-07-18 | 26.28 | $26.19 | 1800 |
| 2024-07-17 | 26.27 | $26.42 | 2700 |
| 2024-07-16 | 26.24 | $26.94 | 500 |
| 2024-07-15 | 26.17 | $26.81 | 3200 |
| 2024-07-12 | 26.11 | $27.15 | 1100 |
| 2024-07-11 | 26.03 | $27.01 | 300 |
| 2024-07-10 | 25.95 | $26.72 | 6600 |
| 2024-07-09 | 25.89 | $26.58 | 100 |
| 2024-07-08 | 25.84 | $26.49 | 250 |
| 2024-07-05 | 25.80 | $26.39 | 400 |
| 2024-07-03 | 25.75 | $26.33 | 200 |
| 2024-07-02 | 25.69 | $25.97 | 100 |
| 2024-07-01 | 25.66 | $25.83 | 2200 |
| 2024-06-28 | 25.63 | $25.80 | 500 |
| 2024-06-27 | 25.60 | $25.75 | 1900 |
| 2024-06-26 | 25.58 | $25.77 | 500 |
| 2024-06-25 | 25.58 | $25.78 | 1700 |
| 2024-06-24 | 25.59 | $25.84 | 400 |
| 2024-06-21 | 25.59 | $25.86 | 200 |
| 2024-06-20 | 25.60 | $26.01 | 8400 |
| 2024-06-18 | 25.60 | $25.97 | 300 |
| 2024-06-17 | 25.62 | $25.77 | 200 |
| 2024-06-14 | 25.65 | $25.53 | 2100 |
| 2024-06-13 | 25.69 | $25.55 | 200 |
| 2024-06-12 | 25.72 | $25.67 | 8000 |
| 2024-06-11 | 25.74 | $25.40 | 1500 |
| 2024-06-10 | 25.75 | $25.59 | 300 |
| 2024-06-07 | 25.75 | $25.41 | 100 |
| 2024-06-06 | 25.75 | $25.68 | 100 |
| 2024-06-05 | 25.73 | $25.58 | 900 |
| 2024-06-04 | 25.71 | $25.10 | 1100 |
| 2024-06-03 | 25.73 | $25.32 | 2700 |
| 2024-05-31 | 25.73 | $25.13 | 900 |
| 2024-05-30 | 25.73 | $25.33 | 300 |
| 2024-05-29 | 25.69 | $25.36 | 400 |
| 2024-05-28 | 25.64 | $25.81 | 200 |
| 2024-05-24 | 25.59 | $25.88 | 1500 |
| 2024-05-23 | 25.52 | $25.84 | 400 |
| 2024-05-22 | 25.44 | $26.00 | 700 |
| 2024-05-21 | 25.35 | $26.11 | 400 |
| 2024-05-20 | 25.25 | $26.30 | 300 |
| 2024-05-17 | 25.12 | $26.42 | 100 |
| 2024-05-16 | 24.98 | $26.31 | 100 |
| 2024-05-15 | 24.85 | $26.22 | 1300 |
| 2024-05-14 | 24.71 | $25.92 | 100 |
| 2024-05-13 | 24.60 | $25.75 | 1200 |
| 2024-05-10 | 24.50 | $25.54 | 500 |
| 2024-05-09 | 24.43 | $25.39 | 700 |
| 2024-05-08 | 24.39 | $25.24 | 200 |
| 2024-05-07 | 24.36 | $25.25 | 2100 |
| 2024-05-06 | 24.33 | $25.42 | 7700 |
| 2024-05-03 | 24.29 | $25.44 | 60000 |
| 2024-05-02 | 24.24 | $25.08 | 800 |
| 2024-05-01 | 24.20 | $24.49 | 500 |
| 2024-04-30 | 24.20 | $24.47 | 700 |
| 2024-04-29 | 24.19 | $24.74 | 100 |
| 2024-04-26 | 24.18 | $24.51 | 500 |
| 2024-04-25 | 24.17 | $24.23 | 500 |
| 2024-04-24 | 24.18 | $24.11 | 1100 |
| 2024-04-23 | 24.19 | $24.10 | 700 |
| 2024-04-22 | 24.20 | $23.85 | 300 |
| 2024-04-19 | 24.22 | $23.53 | 4100 |
| 2024-04-18 | 24.26 | $23.63 | 200 |
| 2024-04-17 | 24.30 | $23.58 | 400 |
| 2024-04-16 | 24.33 | $23.59 | 100 |
| 2024-04-15 | 24.36 | $23.87 | 500 |
| 2024-04-12 | 24.39 | $24.06 | 100 |
| 2024-04-11 | 24.41 | $24.64 | 1900 |
| 2024-04-10 | 24.41 | $24.54 | 100 |
| 2024-04-09 | 24.41 | $24.78 | 200 |
| 2024-04-08 | 24.39 | $24.53 | 700 |
| 2024-04-05 | 24.38 | $24.38 | 500 |
| 2024-04-04 | 24.38 | $24.34 | 400 |
| 2024-04-03 | 24.36 | $24.45 | 200 |
| 2024-04-02 | 24.32 | $24.42 | 100 |
| 2024-04-01 | 24.30 | $24.39 | 1500 |
| 2024-03-28 | 24.28 | $24.39 | 10400 |
| 2024-03-27 | 24.24 | $24.37 | 700 |
| 2024-03-26 | 24.21 | $24.30 | 200 |
| 2024-03-25 | 24.20 | $24.29 | 500 |
| 2024-03-22 | 24.19 | $24.27 | 400 |
| 2024-03-21 | 24.18 | $24.42 | 2500 |
| 2024-03-20 | 24.17 | $24.42 | 1100 |
| 2024-03-19 | 24.14 | $24.14 | 600 |
| 2024-03-18 | 24.13 | $24.28 | 300 |
| 2024-03-15 | 24.11 | $24.32 | 100 |
| 2024-03-14 | 24.08 | $24.46 | 1900 |
| 2024-03-13 | 24.04 | $24.62 | 100 |
| 2024-03-12 | 23.98 | $24.69 | 100 |
| 2024-03-11 | 23.93 | $24.34 | 3700 |
| 2024-03-08 | 23.89 | $24.30 | 1400 |
| 2024-03-07 | 23.85 | $24.30 | 1900 |
| 2024-03-06 | 23.82 | $24.08 | 300 |
| 2024-03-05 | 23.80 | $23.68 | 100 |
| 2024-03-04 | 23.78 | $23.91 | 100 |
| 2024-03-01 | 23.74 | $23.99 | 2800 |
| 2024-02-29 | 23.69 | $23.69 | 200 |
| 2024-02-28 | 23.65 | $23.70 | 3600 |
| 2024-02-27 | 23.61 | $24.07 | 9400 |
| 2024-02-26 | 23.57 | $24.05 | 1200 |
| 2024-02-23 | 23.52 | $24.13 | 700 |
| 2024-02-22 | 23.47 | $24.17 | 500 |
| 2024-02-21 | 23.42 | $23.93 | 200 |
| 2024-02-20 | 23.37 | $23.86 | 3100 |
| 2024-02-16 | 23.30 | $23.85 | 1600 |
| 2024-02-15 | 23.25 | $23.80 | 200 |
| 2024-02-14 | 23.19 | $23.67 | 6900 |
| 2024-02-13 | 23.13 | $23.29 | 600 |
| 2024-02-12 | 23.10 | $23.80 | 2400 |
| 2024-02-09 | 23.07 | $23.61 | 600 |
| 2024-02-08 | 23.05 | $23.49 | 1300 |
| 2024-02-07 | 23.02 | $23.66 | 7800 |
| 2024-02-06 | 22.99 | $23.69 | 100 |
| 2024-02-05 | 22.98 | $23.17 | 2100 |
| 2024-02-02 | 22.99 | $23.08 | 1000 |
| 2024-02-01 | 23.00 | $23.09 | 3600 |
| 2024-01-31 | 23.02 | $22.88 | 600 |
| 2024-01-30 | 23.05 | $22.98 | 6800 |
| 2024-01-29 | 23.10 | $23.17 | 400 |
| 2024-01-26 | 23.13 | $23.16 | 1900 |
| 2024-01-25 | 23.16 | $23.14 | 3700 |
| 2024-01-24 | 23.18 | $23.11 | 3400 |
| 2024-01-23 | 23.19 | $22.85 | 700 |
| 2024-01-22 | 23.23 | $22.57 | 200 |
| 2024-01-19 | 23.26 | $22.84 | 1300 |
| 2024-01-18 | 23.30 | $22.63 | 1600 |
| 2024-01-17 | 23.34 | $22.35 | 2000 |
| 2024-01-16 | 23.40 | $22.66 | 4100 |
| 2024-01-12 | 23.46 | $23.24 | 2500 |
| 2024-01-11 | 23.48 | $23.16 | 4900 |
| 2024-01-10 | 23.49 | $23.01 | 2300 |
| 2024-01-09 | 23.51 | $23.11 | 2300 |
| 2024-01-08 | 23.52 | $23.42 | 900 |
| 2024-01-05 | 23.52 | $23.34 | 7100 |
| 2024-01-04 | 23.52 | $23.34 | 2600 |
| 2024-01-03 | 23.52 | $23.46 | 4100 |
| 2024-01-02 | 23.52 | $23.52 | 4800 |
| 2023-12-29 | 23.53 | $23.91 | 3200 |
| 2023-12-28 | 23.52 | $23.84 | 3800 |
| 2023-12-27 | 23.51 | $23.68 | 6000 |
| 2023-12-26 | 23.51 | $23.58 | 1000 |
| 2023-12-22 | 23.52 | $23.36 | 14400 |
| 2023-12-21 | 23.54 | $23.59 | 1100 |
| 2023-12-20 | 23.54 | $23.18 | 19000 |
| 2023-12-19 | 23.57 | $23.61 | 100 |
| 2023-12-18 | 23.59 | $23.46 | 700 |
| 2023-12-15 | 23.60 | $23.43 | 700 |
| 2023-12-14 | 23.61 | $23.97 | 2600 |
| 2023-12-13 | 23.61 | $23.59 | 1400 |
| 2023-12-12 | 23.61 | $23.37 | 1100 |
| 2023-12-11 | 23.59 | $23.38 | 1300 |
| 2023-12-08 | 23.58 | $23.29 | 2400 |
| 2023-12-07 | 23.56 | $23.44 | 4200 |
| 2023-12-06 | 23.54 | $23.32 | 2500 |
| 2023-12-05 | 23.54 | $23.34 | 100 |
| 2023-12-04 | 23.54 | $23.44 | 1700 |
| 2023-12-01 | 23.52 | $23.80 | 400 |
| 2023-11-30 | 23.47 | $23.69 | 800 |
| 2023-11-29 | 23.40 | $23.62 | 2700 |
| 2023-11-28 | 23.32 | $23.80 | 100 |
| 2023-11-27 | 23.25 | $23.66 | 1100 |
| 2023-11-24 | 23.17 | $23.77 | 300 |
| 2023-11-22 | 23.08 | $23.72 | 1100 |
| 2023-11-21 | 23.00 | $23.77 | 200 |
| 2023-11-20 | 22.93 | $23.95 | 3800 |
| 2023-11-17 | 22.84 | $23.63 | 200 |
| 2023-11-16 | 22.77 | $23.63 | 1600 |
| 2023-11-15 | 22.71 | $23.94 | 800 |
| 2023-11-14 | 22.64 | $23.61 | 1100 |
| 2023-11-13 | 22.60 | $23.07 | 700 |
| 2023-11-10 | 22.60 | $23.06 | 100 |
| 2023-11-09 | 22.59 | $22.90 | 200 |
| 2023-11-08 | 22.60 | $23.14 | 4400 |
| 2023-11-07 | 22.60 | $23.25 | 2200 |
| 2023-11-06 | 22.59 | $23.32 | 5900 |
| 2023-11-03 | 22.56 | $23.14 | 3900 |
| 2023-11-02 | 22.54 | $22.70 | 1500 |
| 2023-11-01 | 22.54 | $22.27 | 1250 |
| 2023-10-31 | 22.55 | $22.14 | 1000 |
| 2023-10-30 | 22.56 | $22.27 | 1100 |
| 2023-10-27 | 22.58 | $22.02 | 3400 |
| 2023-10-26 | 22.62 | $22.05 | 1000 |
| 2023-10-25 | 22.66 | $22.13 | 550 |
| 2023-10-24 | 22.69 | $22.45 | 100 |
| 2023-10-23 | 22.70 | $22.14 | 2500 |
| 2023-10-20 | 22.75 | $22.15 | 200 |
| 2023-10-19 | 22.80 | $22.42 | 2100 |
| 2023-10-18 | 22.82 | $22.53 | 300 |
| 2023-10-17 | 22.86 | $22.91 | 2800 |
| 2023-10-16 | 22.89 | $23.05 | 2000 |
| 2023-10-13 | 22.91 | $22.90 | 2100 |
| 2023-10-12 | 22.94 | $22.94 | 500 |
| 2023-10-11 | 22.98 | $23.22 | 400 |
| 2023-10-10 | 22.99 | $23.06 | 100 |
| 2023-10-09 | 23.02 | $22.71 | 2700 |
| 2023-10-06 | 23.06 | $22.81 | 200 |
| 2023-10-05 | 23.08 | $22.65 | 600 |
| 2023-10-04 | 23.11 | $22.37 | 1200 |
| 2023-10-03 | 23.17 | $22.41 | 400 |
| 2023-10-02 | 23.24 | $22.74 | 600 |
| 2023-09-29 | 23.30 | $22.82 | 2000 |
| 2023-09-28 | 23.35 | $22.79 | 400 |
| 2023-09-27 | 23.41 | $22.74 | 200 |
| 2023-09-26 | 23.48 | $22.71 | 900 |
| 2023-09-25 | 23.54 | $23.03 | 1100 |
| 2023-09-22 | 23.57 | $23.15 | 500 |
| 2023-09-21 | 23.59 | $22.87 | 1700 |
| 2023-09-20 | 23.62 | $23.30 | 100 |
| 2023-09-19 | 23.62 | $23.44 | 14200 |
| 2023-09-18 | 23.62 | $23.51 | 200 |
| 2023-09-15 | 23.61 | $23.57 | 8000 |
| 2023-09-14 | 23.60 | $23.67 | 3400 |
| 2023-09-13 | 23.59 | $23.51 | 2750 |
| 2023-09-12 | 23.59 | $23.55 | 2100 |
| 2023-09-11 | 23.61 | $23.55 | 300 |
| 2023-09-08 | 23.64 | $23.25 | 1700 |
| 2023-09-07 | 23.70 | $23.25 | 1100 |
| 2023-09-06 | 23.75 | $23.58 | 1400 |
| 2023-09-05 | 23.79 | $23.76 | 400 |
| 2023-09-01 | 23.83 | $23.91 | 200 |
| 2023-08-31 | 23.87 | $23.90 | 10200 |
| 2023-08-30 | 23.92 | $24.02 | 300 |
| 2023-08-29 | 23.94 | $24.11 | 100 |
| 2023-08-28 | 24.00 | $23.82 | 600 |
| 2023-08-25 | 24.08 | $23.59 | 600 |
| 2023-08-24 | 24.17 | $23.54 | 100 |
| 2023-08-23 | 24.24 | $23.65 | 100 |
| 2023-08-22 | 24.32 | $23.28 | 1200 |
| 2023-08-21 | 24.40 | $23.34 | 1300 |
| 2023-08-18 | 24.47 | $23.25 | 100 |
| 2023-08-17 | 24.53 | $23.46 | 2500 |
| 2023-08-16 | 24.59 | $23.40 | 1300 |
| 2023-08-15 | 24.65 | $23.60 | 2700 |
| 2023-08-14 | 24.71 | $23.94 | 900 |
| 2023-08-11 | 24.76 | $24.07 | 200 |
| 2023-08-10 | 24.81 | $24.50 | 200 |
| 2023-08-09 | 24.84 | $24.37 | 1200 |
| 2023-08-08 | 24.86 | $24.29 | 800 |
| 2023-08-07 | 24.86 | $24.64 | 700 |
| 2023-08-04 | 24.84 | $24.69 | 100 |
| 2023-08-03 | 24.81 | $24.74 | 2500 |
| 2023-08-02 | 24.76 | $24.58 | 3200 |
| 2023-08-01 | 24.74 | $25.18 | 1700 |
| 2023-07-31 | 24.70 | $25.49 | 300 |
| 2023-07-28 | 24.63 | $25.48 | 600 |
| 2023-07-27 | 24.56 | $24.83 | 1400 |
| 2023-07-26 | 24.52 | $25.17 | 2800 |
| 2023-07-25 | 24.47 | $24.97 | 1200 |
| 2023-07-24 | 24.43 | $24.78 | 1100 |
| 2023-07-21 | 24.38 | $24.45 | 1900 |
| 2023-07-20 | 24.39 | $24.55 | 800 |
| 2023-07-19 | 24.39 | $24.76 | 3600 |
| 2023-07-18 | 24.39 | $24.76 | 700 |
| 2023-07-17 | 24.42 | $24.99 | 14600 |
| 2023-07-14 | 24.44 | $24.93 | 300 |
| 2023-07-13 | 24.45 | $25.14 | 6300 |
| 2023-07-12 | 24.44 | $24.77 | 32700 |
| 2023-07-11 | 24.44 | $24.35 | 6300 |
| 2023-07-10 | 24.45 | $24.10 | 300 |
| 2023-07-07 | 24.47 | $24.11 | 400 |
| 2023-07-06 | 24.49 | $23.72 | 700 |
| 2023-07-05 | 24.52 | $24.24 | 700 |
| 2023-07-03 | 24.52 | $24.41 | 6300 |
| 2023-06-30 | 24.51 | $24.17 | 6900 |
| 2023-06-29 | 24.50 | $23.91 | 4200 |
| 2023-06-28 | 24.47 | $24.08 | 2700 |
| 2023-06-27 | 24.45 | $24.28 | 3300 |
| 2023-06-26 | 24.44 | $24.00 | 9500 |
| 2023-06-23 | 24.42 | $23.92 | 200 |
| 2023-06-22 | 24.41 | $24.56 | 700 |
| 2023-06-21 | 24.37 | $24.66 | 900 |
| 2023-06-20 | 24.34 | $24.77 | 100 |
| 2023-06-16 | 24.30 | $25.29 | 300 |
| 2023-06-15 | 24.24 | $25.40 | 500 |
| 2023-06-14 | 24.18 | $25.14 | 800 |
| 2023-06-13 | 24.12 | $24.97 | 1500 |
| 2023-06-12 | 24.08 | $24.69 | 900 |
| 2023-06-09 | 24.03 | $24.58 | 100 |
| 2023-06-08 | 24.00 | $24.52 | 2800 |
| 2023-06-07 | 23.97 | $24.41 | 1200 |
| 2023-06-06 | 23.95 | $24.48 | 1800 |
| 2023-06-05 | 23.93 | $24.23 | 1100 |
| 2023-06-02 | 23.92 | $24.23 | 15400 |
| 2023-06-01 | 23.90 | $23.83 | 500 |
| 2023-05-31 | 23.89 | $23.44 | 100 |
| 2023-05-30 | 23.90 | $23.69 | 1500 |
| 2023-05-26 | 23.91 | $24.04 | 1000 |
| 2023-05-25 | 23.91 | $23.64 | 42300 |
| 2023-05-24 | 23.93 | $23.58 | 1600 |
| 2023-05-23 | 23.93 | $23.79 | 2600 |
| 2023-05-22 | 23.91 | $24.17 | 100 |
| 2023-05-19 | 23.90 | $23.97 | 100 |
| 2023-05-18 | 23.90 | $23.99 | 1200 |
| 2023-05-17 | 23.91 | $24.23 | 500 |
| 2023-05-16 | 23.91 | $24.00 | 2100 |
| 2023-05-15 | 23.94 | $24.13 | 2900 |
| 2023-05-12 | 23.96 | $23.63 | 4000 |
| 2023-05-11 | 24.00 | $23.91 | 700 |
| 2023-05-10 | 24.04 | $23.99 | 400 |
| 2023-05-09 | 24.05 | $23.96 | 100 |
| 2023-05-08 | 24.07 | $24.12 | 200 |
| 2023-05-05 | 24.09 | $24.12 | 100 |
| 2023-05-04 | 24.11 | $23.81 | 900 |
| 2023-05-03 | 24.13 | $23.64 | 3400 |
| 2023-05-02 | 24.19 | $23.66 | 1600 |
| 2023-05-01 | 24.23 | $23.91 | 4100 |
| 2023-04-28 | 24.27 | $24.00 | 1400 |
| 2023-04-27 | 24.30 | $23.91 | 200 |
| 2023-04-26 | 24.33 | $23.61 | 200 |
| 2023-04-25 | 24.36 | $23.44 | 1000 |
| 2023-04-24 | 24.39 | $23.89 | 800 |
| 2023-04-21 | 24.39 | $24.00 | 900 |
| 2023-04-20 | 24.40 | $24.22 | 400 |
| 2023-04-19 | 24.37 | $24.26 | 2500 |
| 2023-04-18 | 24.34 | $24.52 | 100 |
| 2023-04-17 | 24.27 | $24.59 | 400 |
| 2023-04-14 | 24.21 | $24.45 | 500 |
| 2023-04-13 | 24.15 | $24.60 | 1500 |
| 2023-04-12 | 24.07 | $24.21 | 100 |
| 2023-04-11 | 24.03 | $24.51 | 1400 |
| 2023-04-10 | 23.98 | $24.42 | 800 |
| 2023-04-06 | 23.93 | $24.50 | 14000 |
| 2023-04-05 | 23.88 | $24.35 | 600 |
| 2023-04-04 | 23.86 | $24.65 | 200 |
| 2023-04-03 | 23.83 | $24.62 | 200 |
| 2023-03-31 | 23.82 | $24.59 | 15900 |
| 2023-03-30 | 23.81 | $24.68 | 300 |
| 2023-03-29 | 23.80 | $24.45 | 200 |
| 2023-03-28 | 23.78 | $24.33 | 1000 |
| 2023-03-27 | 23.75 | $23.86 | 1500 |
| 2023-03-24 | 23.75 | $24.01 | 5800 |
| 2023-03-23 | 23.74 | $24.11 | 100 |
| 2023-03-22 | 23.75 | $23.74 | 900 |
| 2023-03-21 | 23.77 | $23.56 | 1900 |
| 2023-03-20 | 23.80 | $23.26 | 700 |
| 2023-03-17 | 23.87 | $23.20 | 7900 |
| 2023-03-16 | 23.96 | $23.37 | 200 |
| 2023-03-15 | 24.03 | $22.97 | 8100 |
| 2023-03-14 | 24.15 | $23.46 | 3500 |
| 2023-03-13 | 24.24 | $23.45 | 3900 |
| 2023-03-10 | 24.32 | $23.40 | 700 |
| 2023-03-09 | 24.42 | $23.49 | 800 |
| 2023-03-08 | 24.50 | $24.05 | 70100 |
| 2023-03-07 | 24.56 | $24.01 | 100 |
| 2023-03-06 | 24.62 | $24.39 | 300 |
| 2023-03-03 | 24.67 | $24.48 | 400 |
| 2023-03-02 | 24.74 | $24.32 | 5200 |
| 2023-03-01 | 24.83 | $24.23 | 4700 |
| 2023-02-28 | 24.90 | $23.72 | 1400 |
| 2023-02-27 | 25.01 | $23.87 | 6800 |
| 2023-02-24 | 25.13 | $23.71 | 1100 |
| 2023-02-23 | 25.26 | $24.30 | 1200 |
| 2023-02-22 | 25.35 | $24.14 | 6100 |
| 2023-02-21 | 25.45 | $24.23 | 200 |
| 2023-02-17 | 25.55 | $24.60 | 3600 |
| 2023-02-16 | 25.62 | $24.92 | 100 |
| 2023-02-15 | 25.65 | $24.92 | 100 |
| 2023-02-14 | 25.67 | $25.24 | 1900 |
| 2023-02-13 | 25.68 | $25.33 | 1000 |
| 2023-02-10 | 25.70 | $25.10 | 1700 |
| 2023-02-09 | 25.71 | $25.33 | 1300 |
| 2023-02-08 | 25.71 | $25.19 | 3200 |
| 2023-02-07 | 25.71 | $25.23 | 2800 |
| 2023-02-06 | 25.70 | $25.12 | 1500 |
| 2023-02-03 | 25.68 | $25.45 | 400 |
| 2023-02-02 | 25.62 | $25.89 | 2200 |
| 2023-02-01 | 25.54 | $26.06 | 300 |
| 2023-01-31 | 25.42 | $25.73 | 3500 |
| 2023-01-30 | 25.30 | $25.79 | 2400 |
| 2023-01-27 | 25.20 | $26.24 | 100 |
| 2023-01-26 | 25.04 | $26.39 | 1000 |
| 2023-01-25 | 24.90 | $26.16 | 900 |
| 2023-01-24 | 24.75 | $26.16 | 900 |
| 2023-01-23 | 24.61 | $26.18 | 1600 |
| 2023-01-20 | 24.47 | $25.91 | 4100 |
| 2023-01-19 | 24.33 | $25.56 | 300 |
| 2023-01-18 | 24.22 | $25.33 | 1500 |
| 2023-01-17 | 24.11 | $25.50 | 3200 |
| 2023-01-13 | 24.00 | $25.62 | 4700 |
| 2023-01-12 | 23.92 | $25.40 | 7200 |
| 2023-01-11 | 23.85 | $25.34 | 5500 |
| 2023-01-10 | 23.77 | $25.21 | 700 |
| 2023-01-09 | 23.70 | $24.98 | 1300 |
| 2023-01-06 | 23.65 | $24.68 | 1000 |
| 2023-01-05 | 23.61 | $24.27 | 7300 |
| 2023-01-04 | 23.58 | $24.37 | 1000 |
| 2023-01-03 | 23.55 | $23.59 | 4400 |
| 2022-12-30 | 23.58 | $23.33 | 10100 |
| 2022-12-29 | 23.61 | $23.69 | 1700 |
| 2022-12-28 | 23.64 | $23.16 | 2200 |
| 2022-12-27 | 23.65 | $23.61 | 7200 |
| 2022-12-23 | 23.61 | $23.19 | 6300 |
| 2022-12-22 | 23.60 | $23.21 | 15700 |
| 2022-12-21 | 23.59 | $23.43 | 1100 |
| 2022-12-20 | 23.57 | $23.18 | 6600 |
| 2022-12-19 | 23.55 | $23.24 | 2500 |
| 2022-12-16 | 23.54 | $23.15 | 2900 |
| 2022-12-15 | 23.55 | $23.40 | 16900 |
| 2022-12-14 | 23.54 | $23.99 | 1600 |
| 2022-12-13 | 23.51 | $23.95 | 9000 |
| 2022-12-12 | 23.46 | $23.79 | 600 |
| 2022-12-09 | 23.42 | $23.85 | 600 |
| 2022-12-08 | 23.34 | $23.99 | 12200 |
| 2022-12-07 | 23.21 | $23.71 | 100 |
| 2022-12-06 | 23.12 | $23.80 | 400 |
| 2022-12-05 | 23.01 | $23.79 | 1100 |
| 2022-12-02 | 22.90 | $24.13 | 2500 |
| 2022-12-01 | 22.73 | $23.97 | 1600 |
| 2022-11-30 | 22.57 | $24.17 | 4200 |
| 2022-11-29 | 22.40 | $23.37 | 2000 |
| 2022-11-28 | 22.26 | $22.88 | 2800 |
| 2022-11-25 | 22.14 | $23.00 | 8000 |
| 2022-11-23 | 22.01 | $23.07 | 1700 |
| 2022-11-22 | 21.89 | $22.91 | 230700 |
| 2022-11-21 | 21.76 | $22.81 | 4100 |
| 2022-11-18 | 21.63 | $23.08 | 75800 |
| 2022-11-17 | 21.53 | $23.28 | 300 |
| 2022-11-16 | 21.40 | $23.18 | 600 |
| 2022-11-15 | 21.27 | $23.52 | 600 |
| 2022-11-14 | 21.15 | $22.83 | 6000 |
| 2022-11-11 | 21.07 | $22.96 | 600 |
| 2022-11-10 | 20.94 | $22.33 | 3900 |
| 2022-11-09 | 20.87 | $21.42 | 1600 |
| 2022-11-08 | 20.84 | $21.85 | 100 |
| 2022-11-07 | 20.79 | $21.65 | 5400 |
| 2022-11-04 | 20.77 | $21.62 | 600 |
| 2022-11-03 | 20.76 | $20.77 | 4700 |
| 2022-11-02 | 20.82 | $20.68 | 500 |
| 2022-11-01 | 20.90 | $20.85 | 100 |
| 2022-10-31 | 20.96 | $20.44 | 3900 |
| 2022-10-28 | 21.01 | $20.45 | 5300 |
| 2022-10-27 | 21.05 | $20.53 | 100 |
| 2022-10-26 | 21.09 | $20.67 | 2300 |
| 2022-10-25 | 21.14 | $20.27 | 1000 |
| 2022-10-24 | 21.21 | $20.16 | 3400 |
| 2022-10-21 | 21.28 | $21.04 | 400 |
| 2022-10-20 | 21.32 | $20.78 | 3700 |
| 2022-10-19 | 21.40 | $20.66 | 700 |
| 2022-10-18 | 21.50 | $21.08 | 1200 |
| 2022-10-17 | 21.59 | $21.09 | 300 |
| 2022-10-14 | 21.68 | $20.53 | 2700 |
| 2022-10-13 | 21.80 | $20.90 | 5800 |
| 2022-10-12 | 21.91 | $20.81 | 3800 |
| 2022-10-11 | 22.04 | $20.81 | 2800 |
| 2022-10-10 | 22.17 | $21.20 | 2500 |
| 2022-10-07 | 22.31 | $21.48 | 4300 |
| 2022-10-06 | 22.43 | $22.02 | 900 |
| 2022-10-05 | 22.50 | $22.16 | 1400 |
| 2022-10-04 | 22.57 | $22.15 | 1400 |
| 2022-10-03 | 22.63 | $21.48 | 600 |
| 2022-09-30 | 22.73 | $21.14 | 21600 |
| 2022-09-29 | 22.87 | $21.27 | 1400 |
| 2022-09-28 | 23.01 | $21.83 | 1100 |
| 2022-09-27 | 23.12 | $21.59 | 2700 |
| 2022-09-26 | 23.26 | $21.63 | 5000 |
| 2022-09-23 | 23.40 | $21.85 | 3100 |
| 2022-09-22 | 23.55 | $22.37 | 800 |
| 2022-09-21 | 23.65 | $22.52 | 400 |
| 2022-09-20 | 23.74 | $22.89 | 300 |
| 2022-09-19 | 23.80 | $23.02 | 8700 |
| 2022-09-16 | 23.87 | $22.89 | 6600 |
| 2022-09-15 | 23.97 | $23.18 | 700 |
| 2022-09-14 | 24.05 | $23.40 | 800 |
| 2022-09-13 | 24.13 | $23.31 | 500 |
| 2022-09-12 | 24.22 | $24.10 | 2400 |
| 2022-09-09 | 24.28 | $23.79 | 9700 |
| 2022-09-08 | 24.33 | $23.40 | 6600 |
| 2022-09-07 | 24.41 | $23.54 | 8800 |
| 2022-09-06 | 24.45 | $23.34 | 1600 |
| 2022-09-02 | 24.51 | $23.63 | 1100 |
| 2022-09-01 | 24.56 | $23.85 | 300 |
| 2022-08-31 | 24.59 | $24.14 | 2100 |
| 2022-08-30 | 24.60 | $24.02 | 121300 |
| 2022-08-29 | 24.61 | $24.29 | 500 |
| 2022-08-26 | 24.60 | $24.50 | 2100 |
| 2022-08-25 | 24.59 | $24.87 | 600 |
| 2022-08-24 | 24.58 | $24.33 | 500 |
| 2022-08-23 | 24.59 | $24.31 | 200 |
| 2022-08-22 | 24.58 | $24.18 | 2100 |
| 2022-08-19 | 24.59 | $24.40 | 900 |
| 2022-08-18 | 24.59 | $24.73 | 1300 |
| 2022-08-17 | 24.58 | $24.94 | 700 |
| 2022-08-16 | 24.55 | $25.02 | 700 |
| 2022-08-15 | 24.52 | $25.05 | 800 |
| 2022-08-12 | 24.46 | $25.19 | 2200 |
| 2022-08-11 | 24.40 | $24.96 | 1500 |
| 2022-08-10 | 24.34 | $24.81 | 600 |
| 2022-08-09 | 24.30 | $24.45 | 900 |
| 2022-08-08 | 24.27 | $24.55 | 4700 |
| 2022-08-05 | 24.25 | $24.52 | 1200 |
| 2022-08-04 | 24.27 | $24.56 | 1100 |
| 2022-08-03 | 24.28 | $24.36 | 4700 |
| 2022-08-02 | 24.29 | $24.10 | 700 |
| 2022-08-01 | 24.30 | $24.17 | 600 |
| 2022-07-29 | 24.33 | $24.38 | 1900 |
| 2022-07-28 | 24.35 | $24.62 | 1500 |
| 2022-07-27 | 24.38 | $24.56 | 900 |
| 2022-07-26 | 24.41 | $24.08 | 1200 |
| 2022-07-25 | 24.48 | $24.36 | 3600 |
| 2022-07-22 | 24.53 | $24.30 | 1600 |
| 2022-07-21 | 24.58 | $24.58 | 57000 |
| 2022-07-20 | 24.60 | $24.33 | 1200 |
| 2022-07-19 | 24.67 | $24.39 | 900 |
| 2022-07-18 | 24.70 | $24.00 | 300 |
| 2022-07-15 | 24.74 | $23.88 | 12100 |
| 2022-07-14 | 24.84 | $23.76 | 8900 |
| 2022-07-13 | 24.92 | $23.99 | 74300 |
| 2022-07-12 | 24.97 | $24.00 | 3000 |
| 2022-07-11 | 25.07 | $24.08 | 2300 |
| 2022-07-08 | 25.18 | $24.85 | 300 |
| 2022-07-07 | 25.29 | $24.90 | 6300 |
| 2022-07-06 | 25.38 | $24.38 | 1300 |
| 2022-07-05 | 25.49 | $24.48 | 800 |
| 2022-07-01 | 25.58 | $24.65 | 2000 |
| 2022-06-30 | 25.69 | $24.84 | 3300 |
| 2022-06-29 | 25.77 | $25.13 | 400 |
| 2022-06-28 | 25.85 | $25.20 | 900 |
| 2022-06-27 | 25.89 | $25.40 | 8100 |
| 2022-06-24 | 25.91 | $25.48 | 800 |
| 2022-06-23 | 25.91 | $25.23 | 202300 |
| 2022-06-22 | 25.91 | $25.12 | 2000 |
| 2022-06-21 | 25.94 | $25.55 | 1000 |
| 2022-06-17 | 25.94 | $25.03 | 2400 |
| 2022-06-16 | 25.96 | $24.92 | 1200 |
| 2022-06-15 | 25.97 | $25.73 | 7500 |
| 2022-06-14 | 25.98 | $25.39 | 1100 |
| 2022-06-13 | 25.97 | $25.01 | 3000 |
| 2022-06-10 | 25.98 | $26.04 | 100 |
| 2022-06-09 | 25.91 | $26.33 | 500 |
| 2022-06-08 | 25.83 | $26.99 | 19500 |
| 2022-06-07 | 25.72 | $26.68 | 9600 |
| 2022-06-06 | 25.63 | $26.55 | 300 |
| 2022-06-03 | 25.58 | $26.38 | 1800 |
| 2022-06-02 | 25.55 | $26.84 | 400 |
| 2022-06-01 | 25.56 | $26.38 | 700 |
| 2022-05-31 | 25.58 | $26.65 | 3900 |
| 2022-05-27 | 25.57 | $26.13 | 100 |
| 2022-05-26 | 25.59 | $25.85 | 1900 |
| 2022-05-25 | 25.62 | $25.36 | 3600 |
| 2022-05-24 | 25.65 | $25.21 | 3200 |
| 2022-05-23 | 25.68 | $25.76 | 19900 |
| 2022-05-20 | 25.70 | $25.53 | 3000 |
| 2022-05-19 | 25.75 | $25.46 | 1800 |
| 2022-05-18 | 25.81 | $25.20 | 800 |
| 2022-05-17 | 25.91 | $25.82 | 1700 |
| 2022-05-16 | 25.99 | $25.13 | 3100 |
| 2022-05-13 | 26.11 | $25.25 | 13600 |
| 2022-05-12 | 26.23 | $24.61 | 1000 |
| 2022-05-11 | 26.40 | $24.72 | 84000 |
| 2022-05-10 | 26.55 | $24.95 | 8300 |
| 2022-05-09 | 26.69 | $24.75 | 2400 |
| 2022-05-06 | 26.87 | $25.54 | 2400 |
| 2022-05-05 | 27.00 | $25.91 | 1200 |
| 2022-05-04 | 27.13 | $27.00 | 1000 |
| 2022-05-03 | 27.22 | $26.74 | 3500 |
| 2022-05-02 | 27.36 | $26.53 | 3000 |
| 2022-04-29 | 27.48 | $26.53 | 1900 |
| 2022-04-28 | 27.57 | $26.37 | 800 |
| 2022-04-27 | 27.70 | $26.01 | 700 |
| 2022-04-26 | 27.85 | $25.78 | 1900 |
| 2022-04-25 | 27.98 | $26.18 | 400 |
| 2022-04-22 | 28.09 | $26.49 | 900 |
| 2022-04-21 | 28.19 | $26.63 | 3700 |
| 2022-04-20 | 28.27 | $27.24 | 200 |
| 2022-04-19 | 28.34 | $27.40 | 800 |
| 2022-04-18 | 28.36 | $27.50 | 700 |
| 2022-04-14 | 28.42 | $27.66 | 6700 |
| 2022-04-13 | 28.43 | $28.07 | 500 |
| 2022-04-12 | 28.44 | $27.69 | 12600 |
| 2022-04-11 | 28.35 | $27.84 | 5900 |
| 2022-04-08 | 28.25 | $28.20 | 500 |
| 2022-04-07 | 28.16 | $28.18 | 2000 |
| 2022-04-06 | 28.11 | $28.53 | 400 |
| 2022-04-05 | 28.07 | $28.91 | 1700 |
| 2022-04-04 | 27.97 | $29.49 | 3000 |
| 2022-04-01 | 27.84 | $28.87 | 142500 |
| 2022-03-31 | 27.78 | $28.43 | 7000 |
| 2022-03-30 | 27.79 | $28.86 | 1200 |
| 2022-03-29 | 27.79 | $28.99 | 600 |
| 2022-03-28 | 27.79 | $28.48 | 1100 |
| 2022-03-25 | 27.84 | $28.30 | 20800 |
| 2022-03-24 | 27.91 | $28.45 | 500 |
| 2022-03-23 | 27.95 | $28.31 | 1800 |
| 2022-03-22 | 28.03 | $28.54 | 600 |
| 2022-03-21 | 28.11 | $27.97 | 3800 |
| 2022-03-18 | 28.26 | $28.57 | 900 |
| 2022-03-17 | 28.39 | $28.01 | 100 |
| 2022-03-16 | 28.57 | $28.17 | 2500 |
| 2022-03-15 | 28.73 | $25.86 | 1900 |
| 2022-03-14 | 28.97 | $25.83 | 1300 |
| 2022-03-11 | 29.23 | $26.52 | 36400 |
| 2022-03-10 | 29.47 | $27.15 | 2300 |
| 2022-03-09 | 29.69 | $27.72 | 900 |
| 2022-03-08 | 29.87 | $26.89 | 4500 |
| 2022-03-07 | 30.06 | $26.80 | 5200 |
| 2022-03-04 | 30.28 | $27.83 | 3400 |
| 2022-03-03 | 30.43 | $28.49 | 700 |
| 2022-03-02 | 30.57 | $29.00 | 2500 |
| 2022-03-01 | 30.68 | $28.96 | 3100 |
| 2022-02-28 | 30.79 | $29.37 | 300 |
| 2022-02-25 | 30.83 | $29.67 | 3200 |
| 2022-02-24 | 30.85 | $29.27 | 1800 |
| 2022-02-23 | 30.91 | $29.93 | 4200 |
| 2022-02-22 | 30.95 | $30.26 | 6700 |
| 2022-02-18 | 30.99 | $30.81 | 500 |
| 2022-02-17 | 31.01 | $31.21 | 500 |
| 2022-02-16 | 31.03 | $31.63 | 500 |
| 2022-02-15 | 31.02 | $31.40 | 4300 |
| 2022-02-14 | 31.02 | $30.72 | 1500 |
| 2022-02-11 | 31.09 | $30.91 | 200 |
| 2022-02-10 | 31.14 | $31.38 | 1600 |
| 2022-02-09 | 31.20 | $31.60 | 1000 |
| 2022-02-08 | 31.21 | $31.18 | 5300 |
| 2022-02-07 | 31.21 | $30.87 | 1000 |
| 2022-02-04 | 31.22 | $31.01 | 100 |
| 2022-02-03 | 31.22 | $30.92 | 4200 |
| 2022-02-02 | 31.21 | $31.26 | 1300 |
| 2022-02-01 | 31.21 | $31.30 | 3200 |
| 2022-01-31 | 31.22 | $31.07 | 30600 |
| 2022-01-28 | 31.22 | $30.16 | 600 |
| 2022-01-27 | 31.28 | $30.08 | 500 |
| 2022-01-26 | 31.31 | $30.45 | 4300 |
| 2022-01-25 | 31.33 | $30.85 | 2100 |
| 2022-01-24 | 31.34 | $30.90 | 5400 |
| 2022-01-21 | 31.34 | $31.25 | 1800 |
| 2022-01-20 | 31.31 | $31.64 | 1900 |
| 2022-01-19 | 31.25 | $31.43 | 200 |
| 2022-01-18 | 31.18 | $31.39 | 1000 |
| 2022-01-14 | 31.13 | $32.09 | 1500 |
| 2022-01-13 | 31.08 | $32.02 | 3100 |
| 2022-01-12 | 31.03 | $32.52 | 9000 |
| 2022-01-11 | 30.96 | $31.88 | 2000 |
| 2022-01-10 | 30.92 | $31.10 | 6700 |
| 2022-01-07 | 30.95 | $31.08 | 1000 |
| 2022-01-06 | 30.97 | $30.91 | 13600 |
| 2022-01-05 | 31.02 | $30.79 | 3300 |
| 2022-01-04 | 31.06 | $31.38 | 2900 |
| 2022-01-03 | 31.05 | $31.38 | 95600 |
| 2021-12-31 | 31.03 | $31.19 | 5800 |
| 2021-12-30 | 31.04 | $31.20 | 10300 |
| 2021-12-29 | 31.03 | $30.76 | 2300 |
| 2021-12-28 | 31.05 | $30.88 | 6900 |
| 2021-12-27 | 31.06 | $31.00 | 3800 |
| 2021-12-23 | 31.06 | $30.87 | 300 |
| 2021-12-22 | 31.11 | $30.62 | 1600 |
| 2021-12-21 | 31.18 | $30.48 | 1100 |
| 2021-12-20 | 31.27 | $29.98 | 4500 |
| 2021-12-17 | 31.40 | $30.52 | 1000 |
| 2021-12-16 | 31.51 | $31.05 | 3800 |
| 2021-12-15 | 31.62 | $30.99 | 6200 |
| 2021-12-14 | 31.74 | $31.11 | 1600 |
| 2021-12-13 | 31.85 | $31.12 | 4200 |
| 2021-12-10 | 31.95 | $31.61 | 300 |
| 2021-12-09 | 32.04 | $31.60 | 4500 |
| 2021-12-08 | 32.10 | $31.85 | 1700 |
| 2021-12-07 | 32.15 | $31.67 | 1300 |
| 2021-12-06 | 32.22 | $31.18 | 5200 |
| 2021-12-03 | 32.30 | $30.89 | 4500 |
| 2021-12-02 | 32.40 | $31.45 | 1000 |
| 2021-12-01 | 32.47 | $31.05 | 700 |
| 2021-11-30 | 32.54 | $31.03 | 2000 |
| 2021-11-29 | 32.64 | $31.10 | 1600 |
| 2021-11-26 | 32.72 | $30.96 | 900 |
| 2021-11-24 | 32.83 | $31.96 | 14000 |
| 2021-11-23 | 32.89 | $32.00 | 34900 |
| 2021-11-22 | 32.97 | $32.28 | 600 |
| 2021-11-19 | 33.04 | $32.62 | 2100 |
| 2021-11-18 | 33.08 | $32.73 | 1200 |
| 2021-11-17 | 33.13 | $33.23 | 2300 |
| 2021-11-16 | 33.16 | $33.39 | 1500 |
| 2021-11-15 | 33.19 | $33.24 | 2500 |
| 2021-11-12 | 33.19 | $33.24 | 4700 |
| 2021-11-11 | 33.20 | $33.29 | 1000 |
| 2021-11-10 | 33.18 | $32.79 | 3000 |
| 2021-11-09 | 33.18 | $32.94 | 9900 |
| 2021-11-08 | 33.15 | $33.07 | 1400 |
| 2021-11-05 | 33.12 | $32.74 | 2300 |
| 2021-11-04 | 33.10 | $32.81 | 1700 |
| 2021-11-03 | 33.08 | $32.86 | 2900 |
| 2021-11-02 | 33.02 | $32.54 | 2500 |
| 2021-11-01 | 32.99 | $32.92 | 7600 |
| 2021-10-29 | 32.92 | $32.73 | 100 |
| 2021-10-28 | 32.89 | $33.21 | 2200 |
| 2021-10-27 | 32.83 | $33.24 | 5800 |
| 2021-10-26 | 32.76 | $33.50 | 4400 |
| 2021-10-25 | 32.69 | $33.74 | 4300 |
| 2021-10-22 | 32.64 | $33.47 | 22900 |
| 2021-10-21 | 32.58 | $33.68 | 7600 |
| 2021-10-20 | 32.52 | $33.89 | 3000 |
| 2021-10-19 | 32.45 | $33.86 | 57000 |
| 2021-10-18 | 32.35 | $33.36 | 4000 |
| 2021-10-15 | 32.27 | $33.37 | 200 |
| 2021-10-14 | 32.23 | $32.92 | 3000 |
| 2021-10-13 | 32.23 | $32.78 | 1000 |
| 2021-10-12 | 32.24 | $32.30 | 1000 |
| 2021-10-11 | 32.29 | $32.42 | 1700 |
| 2021-10-08 | 32.34 | $32.47 | 800 |
| 2021-10-07 | 32.40 | $32.39 | 1200 |
| 2021-10-06 | 32.46 | $31.67 | 400 |
| 2021-10-05 | 32.56 | $31.83 | 2300 |
| 2021-10-04 | 32.68 | $31.57 | 4400 |
| 2021-10-01 | 32.80 | $32.09 | 9200 |
| 2021-09-30 | 32.88 | $32.08 | 2900 |
| 2021-09-29 | 32.97 | $31.88 | 2700 |
| 2021-09-28 | 33.06 | $32.11 | 1300 |
| 2021-09-27 | 33.11 | $32.57 | 2300 |
| 2021-09-24 | 33.12 | $32.28 | 700 |
| 2021-09-23 | 33.14 | $32.60 | 800 |
| 2021-09-22 | 33.16 | $32.38 | 3400 |
| 2021-09-21 | 33.19 | $31.96 | 3700 |
| 2021-09-20 | 33.20 | $31.68 | 4800 |
| 2021-09-17 | 33.20 | $32.67 | 1800 |
| 2021-09-16 | 33.14 | $32.78 | 100 |
| 2021-09-15 | 33.12 | $33.13 | 800 |
| 2021-09-14 | 33.07 | $33.21 | 800 |
| 2021-09-13 | 33.05 | $33.53 | 1600 |
| 2021-09-10 | 33.04 | $33.52 | 2000 |
| 2021-09-09 | 33.02 | $33.57 | 1000 |
| 2021-09-08 | 33.02 | $33.71 | 3000 |
| 2021-09-07 | 33.00 | $34.24 | 1700 |
| 2021-09-03 | 32.96 | $33.95 | 1100 |
| 2021-09-02 | 32.91 | $33.65 | 6900 |
| 2021-09-01 | 32.90 | $34.00 | 1000 |
| 2021-08-31 | 32.88 | $33.63 | 600 |
| 2021-08-30 | 32.86 | $33.06 | 3800 |
| 2021-08-27 | 32.87 | $32.94 | 3700 |
| 2021-08-26 | 32.87 | $32.65 | 700 |
| 2021-08-25 | 32.90 | $32.96 | 200 |
| 2021-08-24 | 32.90 | $32.87 | 300 |
| 2021-08-23 | 32.86 | $32.16 | 2000 |
| 2021-08-20 | 32.90 | $31.69 | 2000 |
| 2021-08-19 | 33.00 | $31.58 | 5600 |
| 2021-08-18 | 33.13 | $32.29 | 1400 |
| 2021-08-17 | 33.23 | $32.18 | 1400 |
| 2021-08-16 | 33.32 | $32.87 | 73800 |
| 2021-08-13 | 33.36 | $33.20 | 900 |
| 2021-08-12 | 33.42 | $33.25 | 100 |
| 2021-08-11 | 33.48 | $33.53 | 300 |
| 2021-08-10 | 33.54 | $33.39 | 1900 |
| 2021-08-09 | 33.59 | $33.29 | 1200 |
| 2021-08-06 | 33.64 | $33.09 | 600 |
| 2021-08-05 | 33.70 | $33.44 | 800 |
| 2021-08-04 | 33.72 | $33.55 | 2400 |
| 2021-08-03 | 33.76 | $33.26 | 1000 |
| 2021-08-02 | 33.83 | $33.20 | 800 |
| 2021-07-30 | 33.92 | $32.98 | 1300 |
| 2021-07-29 | 34.03 | $33.23 | 100 |
| 2021-07-28 | 34.15 | $32.99 | 141900 |
| 2021-07-27 | 34.28 | $32.10 | 6400 |
| 2021-07-26 | 34.45 | $32.85 | 800 |
| 2021-07-23 | 34.59 | $33.76 | 13800 |
| 2021-07-22 | 34.67 | $34.22 | 1100 |
| 2021-07-21 | 34.71 | $34.14 | 800 |
| 2021-07-20 | 34.74 | $33.99 | 3000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
45.28
2026-07-17
Close Price
$43.40
Vol: 4723
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.91
Average
28.65
Maximum
46.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.28 | $43.40 | 4723 |
| 2026-07-16 | 45.47 | $43.71 | 5400 |
| 2026-07-15 | 45.66 | $44.84 | 18600 |
| 2026-07-14 | 45.74 | $45.12 | 500 |
| 2026-07-13 | 45.81 | $44.22 | 1543 |
| 2026-07-10 | 45.98 | $46.06 | 1507 |
| 2026-07-09 | 45.97 | $46.01 | 724 |
| 2026-07-08 | 45.96 | $45.76 | 52129 |
| 2026-07-07 | 45.99 | $45.30 | 340800 |
| 2026-07-06 | 46.06 | $45.88 | 765900 |
| 2026-07-02 | 46.08 | $44.40 | 2525 |
| 2026-07-01 | 46.25 | $45.37 | 743 |
| 2026-06-30 | 46.35 | $46.91 | 9449 |
| 2026-06-29 | 46.29 | $46.10 | 400 |
| 2026-06-26 | 46.31 | $46.06 | 1400 |
| 2026-06-25 | 46.33 | $46.67 | 1100 |
| 2026-06-24 | 46.30 | $46.09 | 2732 |
| 2026-06-23 | 46.32 | $46.11 | 300 |
| 2026-06-22 | 46.34 | $49.07 | 1000 |
| 2026-06-18 | 46.05 | $48.73 | 101 |
| 2026-06-17 | 45.77 | $47.05 | 3818 |
| 2026-06-16 | 45.64 | $46.97 | 400 |
| 2026-06-15 | 45.50 | $47.84 | 2200 |
| 2026-06-12 | 45.25 | $46.29 | 1600 |
| 2026-06-11 | 45.14 | $46.19 | 8200 |
| 2026-06-10 | 45.03 | $44.06 | 5806 |
| 2026-06-09 | 45.13 | $44.89 | 2300 |
| 2026-06-08 | 45.16 | $44.77 | 1614 |
| 2026-06-05 | 45.20 | $43.82 | 1638 |
| 2026-06-04 | 45.34 | $47.24 | 3369 |
| 2026-06-03 | 45.14 | $47.69 | 4400 |
| 2026-06-02 | 44.87 | $48.27 | 3600 |
| 2026-06-01 | 44.52 | $47.41 | 2335 |
| 2026-05-29 | 44.21 | $46.13 | 600 |
| 2026-05-28 | 44.01 | $46.22 | 800 |
| 2026-05-27 | 43.78 | $46.05 | 1600 |
| 2026-05-26 | 43.54 | $45.91 | 600 |
| 2026-05-22 | 43.29 | $43.94 | 900 |
| 2026-05-21 | 43.22 | $44.32 | 1200 |
| 2026-05-20 | 43.10 | $43.98 | 230 |
| 2026-05-19 | 43.01 | $43.04 | 500 |
| 2026-05-18 | 43.01 | $43.40 | 634 |
| 2026-05-15 | 42.97 | $43.32 | 800 |
| 2026-05-14 | 42.93 | $44.90 | 828 |
| 2026-05-13 | 42.72 | $44.83 | 1518 |
| 2026-05-12 | 42.50 | $43.73 | 400 |
| 2026-05-11 | 42.37 | $45.38 | 1649 |
| 2026-05-08 | 42.05 | $45.49 | 5000 |
| 2026-05-07 | 41.69 | $44.23 | 2623 |
| 2026-05-06 | 41.43 | $44.79 | 200 |
| 2026-05-05 | 41.07 | $43.16 | 1722 |
| 2026-05-04 | 40.85 | $42.15 | 2904 |
| 2026-05-01 | 40.71 | $42.16 | 1500 |
| 2026-04-30 | 40.56 | $42.13 | 1119 |
| 2026-04-29 | 40.40 | $41.17 | 5500 |
| 2026-04-28 | 40.32 | $41.25 | 700 |
| 2026-04-27 | 40.22 | $41.80 | 2700 |
| 2026-04-24 | 40.05 | $41.80 | 2100 |
| 2026-04-23 | 39.87 | $40.82 | 2612 |
| 2026-04-22 | 39.77 | $41.50 | 119 |
| 2026-04-21 | 39.58 | $40.79 | 133 |
| 2026-04-20 | 39.46 | $41.46 | 551 |
| 2026-04-17 | 39.25 | $41.66 | 700 |
| 2026-04-16 | 38.99 | $40.99 | 217 |
| 2026-04-15 | 38.78 | $40.88 | 622 |
| 2026-04-14 | 38.56 | $40.92 | 1829 |
| 2026-04-13 | 38.31 | $40.10 | 419 |
| 2026-04-10 | 38.12 | $39.78 | 900 |
| 2026-04-09 | 37.95 | $39.68 | 1500 |
| 2026-04-08 | 37.77 | $39.77 | 1158 |
| 2026-04-07 | 37.56 | $37.70 | 1200 |
| 2026-04-06 | 37.54 | $37.48 | 1921 |
| 2026-04-02 | 37.55 | $37.09 | 4700 |
| 2026-04-01 | 37.60 | $37.56 | 1119 |
| 2026-03-31 | 37.60 | $37.15 | 8022 |
| 2026-03-30 | 37.65 | $35.65 | 215 |
| 2026-03-27 | 37.86 | $36.14 | 1600 |
| 2026-03-26 | 38.04 | $36.29 | 1030 |
| 2026-03-25 | 38.22 | $37.65 | 835 |
| 2026-03-24 | 38.28 | $37.27 | 1700 |
| 2026-03-23 | 38.39 | $37.91 | 3220 |
| 2026-03-20 | 38.44 | $36.59 | 5334 |
| 2026-03-19 | 38.64 | $37.90 | 1847 |
| 2026-03-18 | 38.71 | $37.91 | 708 |
| 2026-03-17 | 38.80 | $38.66 | 11142 |
| 2026-03-16 | 38.81 | $38.47 | 3121 |
| 2026-03-13 | 38.85 | $37.15 | 3900 |
| 2026-03-12 | 39.03 | $37.21 | 700 |
| 2026-03-11 | 39.22 | $38.61 | 900 |
| 2026-03-10 | 39.28 | $38.55 | 700 |
| 2026-03-09 | 39.36 | $38.30 | 2500 |
| 2026-03-06 | 39.47 | $37.42 | 6123 |
| 2026-03-05 | 39.69 | $37.75 | 1000 |
| 2026-03-04 | 39.89 | $39.03 | 17438 |
| 2026-03-03 | 39.98 | $38.43 | 10000 |
| 2026-03-02 | 40.14 | $40.47 | 15202 |
| 2026-02-27 | 40.11 | $41.11 | 4028 |
| 2026-02-26 | 40.00 | $41.22 | 4309 |
| 2026-02-25 | 39.87 | $41.61 | 1900 |
| 2026-02-24 | 39.69 | $41.26 | 1830 |
| 2026-02-23 | 39.53 | $40.53 | 2432 |
| 2026-02-20 | 39.42 | $41.07 | 6200 |
| 2026-02-19 | 39.25 | $40.05 | 2000 |
| 2026-02-18 | 39.16 | $40.22 | 4300 |
| 2026-02-17 | 39.05 | $39.96 | 2800 |
| 2026-02-13 | 38.96 | $40.16 | 1700 |
| 2026-02-12 | 38.83 | $40.01 | 1923 |
| 2026-02-11 | 38.71 | $40.48 | 3940 |
| 2026-02-10 | 38.52 | $39.76 | 1244 |
| 2026-02-09 | 38.39 | $39.73 | 1327 |
| 2026-02-06 | 38.25 | $39.47 | 3307 |
| 2026-02-05 | 38.12 | $38.12 | 3300 |
| 2026-02-04 | 38.12 | $38.21 | 1836 |
| 2026-02-03 | 38.11 | $39.09 | 3500 |
| 2026-02-02 | 38.00 | $38.91 | 12400 |
| 2026-01-30 | 37.91 | $38.74 | 3802 |
| 2026-01-29 | 37.82 | $39.58 | 3.0M |
| 2026-01-28 | 37.64 | $39.64 | 12800 |
| 2026-01-27 | 37.43 | $39.25 | 2722 |
| 2026-01-26 | 37.23 | $38.38 | 2241 |
| 2026-01-23 | 37.11 | $38.36 | 3085 |
| 2026-01-22 | 36.98 | $38.08 | 747 |
| 2026-01-21 | 36.87 | $37.87 | 3200 |
| 2026-01-20 | 36.76 | $37.16 | 11503 |
| 2026-01-16 | 36.72 | $37.63 | 800 |
| 2026-01-15 | 36.62 | $37.74 | 700 |
| 2026-01-14 | 36.51 | $37.47 | 542 |
| 2026-01-13 | 36.40 | $37.41 | 600 |
| 2026-01-12 | 36.30 | $37.79 | 237 |
| 2026-01-09 | 36.14 | $37.29 | 2143 |
| 2026-01-08 | 36.02 | $37.15 | 2804 |
| 2026-01-07 | 35.90 | $37.05 | 9600 |
| 2026-01-06 | 35.78 | $37.47 | 623 |
| 2026-01-05 | 35.60 | $37.21 | 582 |
| 2026-01-02 | 35.44 | $36.71 | 604 |
| 2025-12-31 | 35.30 | $35.64 | 1122 |
| 2025-12-30 | 35.27 | $35.78 | 512 |
| 2025-12-29 | 35.21 | $35.64 | 3001 |
| 2025-12-26 | 35.17 | $35.74 | 700 |
| 2025-12-24 | 35.11 | $35.42 | 1000 |
| 2025-12-23 | 35.07 | $35.34 | 745 |
| 2025-12-22 | 35.04 | $35.13 | 6536 |
| 2025-12-19 | 35.03 | $34.94 | 7300 |
| 2025-12-18 | 35.04 | $35.05 | 3348 |
| 2025-12-17 | 35.04 | $34.50 | 1842 |
| 2025-12-16 | 35.10 | $34.72 | 2305 |
| 2025-12-15 | 35.14 | $34.95 | 711 |
| 2025-12-12 | 35.16 | $34.96 | 3137 |
| 2025-12-11 | 35.18 | $35.49 | 3100 |
| 2025-12-10 | 35.15 | $35.66 | 1314 |
| 2025-12-09 | 35.10 | $35.27 | 3143 |
| 2025-12-08 | 35.08 | $35.27 | 3700 |
| 2025-12-05 | 35.06 | $35.32 | 100 |
| 2025-12-04 | 35.03 | $35.05 | 5351 |
| 2025-12-03 | 35.03 | $35.04 | 5351 |
| 2025-12-02 | 35.03 | $35.12 | 5400 |
| 2025-12-01 | 35.02 | $34.97 | 1100 |
| 2025-11-28 | 35.02 | $35.00 | 800 |
| 2025-11-26 | 35.03 | $35.01 | 822 |
| 2025-11-25 | 35.03 | $34.74 | 600 |
| 2025-11-24 | 35.06 | $34.62 | 2001 |
| 2025-11-21 | 35.11 | $34.19 | 916 |
| 2025-11-20 | 35.20 | $34.15 | 2319 |
| 2025-11-19 | 35.31 | $34.60 | 14400 |
| 2025-11-18 | 35.39 | $34.79 | 2000 |
| 2025-11-17 | 35.45 | $34.96 | 4534 |
| 2025-11-14 | 35.50 | $35.36 | 4715 |
| 2025-11-13 | 35.52 | $35.32 | 1726 |
| 2025-11-12 | 35.54 | $35.83 | 3543 |
| 2025-11-11 | 35.51 | $35.87 | 3654 |
| 2025-11-10 | 35.47 | $35.79 | 3654 |
| 2025-11-07 | 35.43 | $35.11 | 4006 |
| 2025-11-06 | 35.47 | $35.17 | 6.0M |
| 2025-11-05 | 35.50 | $35.86 | 534 |
| 2025-11-04 | 35.46 | $35.48 | 3900 |
| 2025-11-03 | 35.46 | $36.16 | 500 |
| 2025-10-31 | 35.39 | $35.84 | 832 |
| 2025-10-30 | 35.34 | $35.99 | 3969 |
| 2025-10-29 | 35.27 | $36.41 | 4000 |
| 2025-10-28 | 35.15 | $36.16 | 5300 |
| 2025-10-27 | 35.04 | $36.28 | 4200 |
| 2025-10-24 | 34.91 | $35.86 | 2406 |
| 2025-10-23 | 34.81 | $35.54 | 10000 |
| 2025-10-22 | 34.74 | $35.21 | 2500 |
| 2025-10-21 | 34.69 | $35.33 | 5100 |
| 2025-10-20 | 34.62 | $35.75 | 8833 |
| 2025-10-17 | 34.50 | $35.20 | 11100 |
| 2025-10-16 | 34.43 | $35.14 | 696100 |
| 2025-10-15 | 34.35 | $34.69 | 500 |
| 2025-10-14 | 34.32 | $34.27 | 5434 |
| 2025-10-13 | 34.32 | $34.47 | 900 |
| 2025-10-10 | 34.31 | $33.40 | 10800 |
| 2025-10-09 | 34.40 | $34.72 | 3.7M |
| 2025-10-08 | 34.37 | $35.38 | 1400 |
| 2025-10-07 | 34.26 | $35.18 | 3900 |
| 2025-10-06 | 34.16 | $35.42 | 4.0M |
| 2025-10-03 | 34.03 | $35.23 | 1100 |
| 2025-10-02 | 33.91 | $35.02 | 6517 |
| 2025-10-01 | 33.79 | $34.92 | 3000 |
| 2025-09-30 | 33.67 | $34.57 | 6.9M |
| 2025-09-29 | 33.57 | $34.39 | 300 |
| 2025-09-26 | 33.49 | $34.09 | 231 |
| 2025-09-25 | 33.42 | $34.19 | 716 |
| 2025-09-24 | 33.34 | $34.41 | 100 |
| 2025-09-23 | 33.23 | $34.35 | 1100 |
| 2025-09-22 | 33.11 | $34.32 | 6200 |
| 2025-09-19 | 32.99 | $34.19 | 6500 |
| 2025-09-18 | 32.86 | $34.29 | 4323 |
| 2025-09-17 | 32.71 | $34.48 | 7.0M |
| 2025-09-16 | 32.52 | $34.06 | 307 |
| 2025-09-15 | 32.36 | $33.70 | 2032 |
| 2025-09-12 | 32.22 | $33.43 | 924 |
| 2025-09-11 | 32.09 | $33.41 | 300 |
| 2025-09-10 | 31.96 | $32.92 | 349 |
| 2025-09-09 | 31.85 | $32.68 | 800 |
| 2025-09-08 | 31.77 | $32.37 | 8816 |
| 2025-09-05 | 31.70 | $31.99 | 749 |
| 2025-09-04 | 31.67 | $31.66 | 1241 |
| 2025-09-03 | 31.67 | $31.69 | 629 |
| 2025-09-02 | 31.67 | $31.60 | 933 |
| 2025-08-29 | 31.68 | $31.52 | 1037 |
| 2025-08-28 | 31.70 | $31.73 | 2730 |
| 2025-08-27 | 31.69 | $31.62 | 624 |
| 2025-08-26 | 31.70 | $31.85 | 117 |
| 2025-08-25 | 31.69 | $31.94 | 817 |
| 2025-08-22 | 31.66 | $32.15 | 3203 |
| 2025-08-21 | 31.61 | $31.51 | 435 |
| 2025-08-20 | 31.62 | $31.66 | 8100 |
| 2025-08-19 | 31.61 | $31.73 | 942 |
| 2025-08-18 | 31.60 | $31.95 | 812 |
| 2025-08-15 | 31.56 | $31.87 | 1300 |
| 2025-08-14 | 31.53 | $31.85 | 1693 |
| 2025-08-13 | 31.50 | $32.31 | 1700 |
| 2025-08-12 | 31.41 | $31.85 | 4300 |
| 2025-08-11 | 31.37 | $31.35 | 400 |
| 2025-08-08 | 31.37 | $31.45 | 6204 |
| 2025-08-07 | 31.36 | $31.55 | 2430 |
| 2025-08-06 | 31.34 | $31.36 | 9929 |
| 2025-08-05 | 31.34 | $31.13 | 1400 |
| 2025-08-04 | 31.36 | $31.18 | 2.4M |
| 2025-08-01 | 31.38 | $30.80 | 1900 |
| 2025-07-31 | 31.44 | $31.07 | 2900 |
| 2025-07-30 | 31.48 | $31.03 | 7.5M |
| 2025-07-29 | 31.53 | $31.65 | 2200 |
| 2025-07-28 | 31.51 | $31.70 | 1539 |
| 2025-07-25 | 31.49 | $31.91 | 619 |
| 2025-07-24 | 31.45 | $32.01 | 3125 |
| 2025-07-23 | 31.39 | $32.24 | 202 |
| 2025-07-22 | 31.30 | $31.84 | 100 |
| 2025-07-21 | 31.24 | $31.87 | 1200 |
| 2025-07-18 | 31.18 | $31.75 | 318 |
| 2025-07-17 | 31.12 | $31.80 | 205 |
| 2025-07-16 | 31.05 | $31.72 | 200 |
| 2025-07-15 | 30.98 | $31.50 | 946 |
| 2025-07-14 | 30.92 | $31.18 | 2063 |
| 2025-07-11 | 30.89 | $31.15 | 2100 |
| 2025-07-10 | 30.87 | $31.18 | 522 |
| 2025-07-09 | 30.83 | $31.11 | 900 |
| 2025-07-08 | 30.80 | $31.20 | 1705 |
| 2025-07-07 | 30.76 | $31.00 | 1000 |
| 2025-07-03 | 30.74 | $31.47 | 600 |
| 2025-07-02 | 30.66 | $31.39 | 1308 |
| 2025-07-01 | 30.58 | $31.21 | 1000 |
| 2025-06-30 | 30.52 | $31.22 | 2200 |
| 2025-06-27 | 30.44 | $31.36 | 7.5M |
| 2025-06-26 | 30.35 | $31.36 | 601 |
| 2025-06-25 | 30.24 | $31.12 | 300 |
| 2025-06-24 | 30.15 | $31.10 | 7.5M |
| 2025-06-23 | 30.05 | $30.23 | 700 |
| 2025-06-20 | 30.03 | $29.98 | 9800 |
| 2025-06-18 | 30.03 | $30.35 | 516 |
| 2025-06-17 | 30.00 | $30.33 | 631 |
| 2025-06-16 | 29.97 | $30.66 | 5400 |
| 2025-06-13 | 29.89 | $30.24 | 1718 |
| 2025-06-12 | 29.86 | $30.77 | 425 |
| 2025-06-11 | 29.76 | $30.73 | 5311 |
| 2025-06-10 | 29.66 | $30.58 | 2700 |
| 2025-06-09 | 29.56 | $30.42 | 200 |
| 2025-06-06 | 29.47 | $30.18 | 400 |
| 2025-06-05 | 29.40 | $30.05 | 5200 |
| 2025-06-04 | 29.33 | $29.99 | 20543 |
| 2025-06-03 | 29.26 | $29.54 | 11224 |
| 2025-06-02 | 29.23 | $29.38 | 3700 |
| 2025-05-30 | 29.21 | $29.16 | 3.3M |
| 2025-05-29 | 29.22 | $29.48 | 12600 |
| 2025-05-28 | 29.19 | $29.39 | 1400 |
| 2025-05-27 | 29.17 | $29.62 | 3600 |
| 2025-05-23 | 29.12 | $29.75 | 100 |
| 2025-05-22 | 29.06 | $29.71 | 100 |
| 2025-05-21 | 28.99 | $29.79 | 1000 |
| 2025-05-20 | 28.90 | $29.89 | 600 |
| 2025-05-19 | 28.80 | $29.97 | 3329 |
| 2025-05-16 | 28.68 | $29.87 | 602 |
| 2025-05-15 | 28.55 | $29.94 | 18609 |
| 2025-05-14 | 28.41 | $29.90 | 1200 |
| 2025-05-13 | 28.25 | $29.70 | 13608 |
| 2025-05-12 | 28.10 | $29.64 | 1248 |
| 2025-05-09 | 27.93 | $28.80 | 600 |
| 2025-05-08 | 27.84 | $28.60 | 646 |
| 2025-05-07 | 27.76 | $28.56 | 1600 |
| 2025-05-06 | 27.68 | $28.91 | 500 |
| 2025-05-05 | 27.55 | $29.05 | 3238 |
| 2025-05-02 | 27.39 | $28.78 | 4608 |
| 2025-05-01 | 27.24 | $27.87 | 1516 |
| 2025-04-30 | 27.18 | $27.78 | 4212 |
| 2025-04-29 | 27.12 | $27.62 | 500 |
| 2025-04-28 | 27.06 | $27.55 | 600 |
| 2025-04-25 | 27.01 | $27.47 | 1100 |
| 2025-04-24 | 26.96 | $27.51 | 1505 |
| 2025-04-23 | 26.90 | $27.21 | 1916 |
| 2025-04-22 | 26.87 | $26.84 | 6600 |
| 2025-04-21 | 26.88 | $26.36 | 1100 |
| 2025-04-17 | 26.93 | $26.59 | 3100 |
| 2025-04-16 | 26.97 | $26.25 | 1900 |
| 2025-04-15 | 27.04 | $26.72 | 2021 |
| 2025-04-14 | 27.08 | $26.74 | 449 |
| 2025-04-11 | 27.11 | $26.44 | 2504 |
| 2025-04-10 | 27.18 | $25.67 | 243 |
| 2025-04-09 | 27.34 | $26.26 | 1700 |
| 2025-04-08 | 27.45 | $24.42 | 3100 |
| 2025-04-07 | 27.77 | $24.81 | 1636 |
| 2025-04-04 | 28.09 | $25.78 | 2305 |
| 2025-04-03 | 28.33 | $27.41 | 700 |
| 2025-04-02 | 28.42 | $28.05 | 1300 |
| 2025-04-01 | 28.46 | $28.07 | 2400 |
| 2025-03-31 | 28.51 | $28.03 | 5200 |
| 2025-03-28 | 28.56 | $28.06 | 4044 |
| 2025-03-27 | 28.61 | $28.76 | 600 |
| 2025-03-26 | 28.59 | $28.56 | 538 |
| 2025-03-25 | 28.60 | $28.93 | 600 |
| 2025-03-24 | 28.56 | $29.01 | 5643 |
| 2025-03-21 | 28.51 | $28.85 | 601 |
| 2025-03-20 | 28.48 | $28.93 | 1144 |
| 2025-03-19 | 28.43 | $29.27 | 807 |
| 2025-03-18 | 28.34 | $29.14 | 918 |
| 2025-03-17 | 28.26 | $29.33 | 1501 |
| 2025-03-14 | 28.14 | $28.76 | 2300 |
| 2025-03-13 | 28.08 | $28.22 | 7300 |
| 2025-03-12 | 28.06 | $28.34 | 11720 |
| 2025-03-11 | 28.03 | $28.15 | 9120 |
| 2025-03-10 | 28.02 | $27.86 | 5100 |
| 2025-03-07 | 28.04 | $28.67 | 19200 |
| 2025-03-06 | 27.97 | $28.44 | 5213 |
| 2025-03-05 | 27.92 | $28.68 | 2930 |
| 2025-03-04 | 27.84 | $27.66 | 5738 |
| 2025-03-03 | 27.86 | $27.33 | 8535 |
| 2025-02-28 | 27.92 | $27.70 | 21500 |
| 2025-02-27 | 27.94 | $28.13 | 4425 |
| 2025-02-26 | 27.92 | $28.64 | 100 |
| 2025-02-25 | 27.85 | $28.23 | 335 |
| 2025-02-24 | 27.81 | $28.13 | 329 |
| 2025-02-21 | 27.77 | $28.77 | 1500 |
| 2025-02-20 | 27.67 | $28.84 | 1100 |
| 2025-02-19 | 27.55 | $28.55 | 1300 |
| 2025-02-18 | 27.44 | $28.61 | 100 |
| 2025-02-14 | 27.32 | $28.34 | 500 |
| 2025-02-13 | 27.21 | $28.03 | 233 |
| 2025-02-12 | 27.12 | $27.93 | 3048 |
| 2025-02-11 | 27.04 | $27.78 | 101 |
| 2025-02-10 | 26.96 | $27.86 | 2503 |
| 2025-02-07 | 26.87 | $27.37 | 2100 |
| 2025-02-06 | 26.81 | $27.34 | 100 |
| 2025-02-05 | 26.76 | $27.20 | 200 |
| 2025-02-04 | 26.71 | $27.31 | 100 |
| 2025-02-03 | 26.65 | $26.80 | 2.0M |
| 2025-01-31 | 26.63 | $26.91 | 1028 |
| 2025-01-30 | 26.60 | $27.33 | 320 |
| 2025-01-29 | 26.53 | $26.81 | 100 |
| 2025-01-28 | 26.50 | $26.79 | 126 |
| 2025-01-27 | 26.47 | $26.38 | 400 |
| 2025-01-24 | 26.48 | $27.06 | 3200 |
| 2025-01-23 | 26.42 | $26.78 | 700 |
| 2025-01-22 | 26.38 | $26.76 | 4.0M |
| 2025-01-21 | 26.34 | $26.72 | 2825 |
| 2025-01-17 | 26.30 | $26.43 | 400 |
| 2025-01-16 | 26.28 | $26.26 | 600 |
| 2025-01-15 | 26.29 | $26.19 | 100 |
| 2025-01-14 | 26.30 | $25.75 | 5900 |
| 2025-01-13 | 26.35 | $25.44 | 308 |
| 2025-01-10 | 26.45 | $25.63 | 4.0M |
| 2025-01-08 | 26.54 | $26.18 | 2800 |
| 2025-01-07 | 26.57 | $26.29 | 1418 |
| 2025-01-06 | 26.60 | $26.59 | 5300 |
| 2025-01-03 | 26.60 | $26.42 | 315 |
| 2025-01-02 | 26.62 | $26.09 | 324 |
| 2024-12-31 | 26.68 | $26.15 | 2600 |
| 2024-12-30 | 26.74 | $26.26 | 1700 |
| 2024-12-27 | 26.79 | $26.52 | 1426 |
| 2024-12-26 | 26.81 | $26.63 | 800 |
| 2024-12-24 | 26.83 | $26.71 | 100 |
| 2024-12-23 | 26.85 | $26.67 | 2540 |
| 2024-12-20 | 26.87 | $26.47 | 3300 |
| 2024-12-19 | 26.91 | $26.44 | 420 |
| 2024-12-18 | 26.96 | $26.28 | 209 |
| 2024-12-17 | 27.03 | $26.96 | 905 |
| 2024-12-16 | 27.04 | $27.01 | 126 |
| 2024-12-13 | 27.04 | $27.18 | 3616 |
| 2024-12-12 | 27.02 | $27.08 | 400 |
| 2024-12-11 | 27.02 | $27.14 | 600 |
| 2024-12-10 | 27.00 | $27.06 | 100 |
| 2024-12-09 | 27.00 | $27.68 | 221 |
| 2024-12-06 | 26.93 | $26.99 | 200 |
| 2024-12-05 | 26.92 | $27.06 | 100 |
| 2024-12-04 | 26.90 | $26.82 | 610 |
| 2024-12-03 | 26.91 | $26.71 | 1300 |
| 2024-12-02 | 26.94 | $26.63 | 1513 |
| 2024-11-29 | 26.97 | $26.47 | 100 |
| 2024-11-27 | 27.02 | $26.50 | 600 |
| 2024-11-26 | 27.07 | $26.53 | 100 |
| 2024-11-25 | 27.13 | $26.69 | 618 |
| 2024-11-22 | 27.18 | $26.67 | 1900 |
| 2024-11-21 | 27.23 | $26.68 | 204 |
| 2024-11-20 | 27.29 | $26.73 | 500 |
| 2024-11-19 | 27.35 | $26.84 | 4.0M |
| 2024-11-18 | 27.40 | $26.79 | 400 |
| 2024-11-15 | 27.47 | $26.49 | 446 |
| 2024-11-14 | 27.57 | $26.44 | 4.0M |
| 2024-11-13 | 27.69 | $26.53 | 4.0M |
| 2024-11-12 | 27.81 | $26.84 | 4.0M |
| 2024-11-11 | 27.91 | $27.35 | 10900 |
| 2024-11-08 | 27.97 | $27.63 | 1408 |
| 2024-11-07 | 28.01 | $28.44 | 200 |
| 2024-11-06 | 27.96 | $27.64 | 10003 |
| 2024-11-05 | 28.00 | $28.04 | 17628 |
| 2024-11-04 | 27.99 | $27.79 | 719 |
| 2024-11-01 | 28.01 | $27.65 | 500 |
| 2024-10-31 | 28.05 | $27.51 | 100 |
| 2024-10-30 | 28.11 | $27.75 | 9013 |
| 2024-10-29 | 28.15 | $27.96 | 1700 |
| 2024-10-28 | 28.17 | $28.05 | 700 |
| 2024-10-25 | 28.18 | $28.08 | 2700 |
| 2024-10-24 | 28.19 | $27.95 | 300 |
| 2024-10-23 | 28.21 | $27.97 | 300 |
| 2024-10-22 | 28.24 | $28.24 | 9200 |
| 2024-10-21 | 28.24 | $28.28 | 100 |
| 2024-10-18 | 28.23 | $28.55 | 800 |
| 2024-10-17 | 28.20 | $28.19 | 5300 |
| 2024-10-16 | 28.20 | $28.18 | 200 |
| 2024-10-15 | 28.20 | $27.94 | 700 |
| 2024-10-14 | 28.23 | $28.59 | 400 |
| 2024-10-11 | 28.19 | $28.70 | 1200 |
| 2024-10-10 | 28.14 | $28.51 | 900 |
| 2024-10-09 | 28.10 | $28.50 | 500 |
| 2024-10-08 | 28.06 | $28.64 | 1600 |
| 2024-10-07 | 28.00 | $29.30 | 100 |
| 2024-10-04 | 27.86 | $29.04 | 500 |
| 2024-10-03 | 27.74 | $28.73 | 800 |
| 2024-10-02 | 27.63 | $29.16 | 300 |
| 2024-10-01 | 27.47 | $28.70 | 900 |
| 2024-09-30 | 27.34 | $28.46 | 1100 |
| 2024-09-27 | 27.23 | $28.90 | 300 |
| 2024-09-26 | 27.05 | $29.09 | 100 |
| 2024-09-25 | 26.84 | $28.02 | 100 |
| 2024-09-24 | 26.71 | $28.37 | 300 |
| 2024-09-23 | 26.54 | $27.33 | 400 |
| 2024-09-20 | 26.45 | $27.12 | 100 |
| 2024-09-19 | 26.38 | $27.19 | 100 |
| 2024-09-18 | 26.30 | $26.54 | 300 |
| 2024-09-17 | 26.27 | $26.60 | 100 |
| 2024-09-16 | 26.24 | $26.55 | 100 |
| 2024-09-13 | 26.20 | $26.52 | 100 |
| 2024-09-12 | 26.17 | $26.37 | 650 |
| 2024-09-11 | 26.15 | $26.19 | 1200 |
| 2024-09-10 | 26.15 | $25.92 | 100 |
| 2024-09-09 | 26.17 | $25.95 | 1200 |
| 2024-09-06 | 26.19 | $25.67 | 100 |
| 2024-09-05 | 26.25 | $26.16 | 100 |
| 2024-09-04 | 26.26 | $26.08 | 100 |
| 2024-09-03 | 26.28 | $26.01 | 1600 |
| 2024-08-30 | 26.30 | $26.54 | 2000 |
| 2024-08-29 | 26.28 | $26.50 | 1900 |
| 2024-08-28 | 26.25 | $26.45 | 100 |
| 2024-08-27 | 26.23 | $26.65 | 100 |
| 2024-08-26 | 26.19 | $26.57 | 100 |
| 2024-08-23 | 26.15 | $26.77 | 2600 |
| 2024-08-22 | 26.09 | $26.24 | 100 |
| 2024-08-21 | 26.07 | $26.63 | 1200 |
| 2024-08-20 | 26.01 | $26.48 | 3300 |
| 2024-08-19 | 25.96 | $26.78 | 2900 |
| 2024-08-16 | 25.87 | $26.49 | 400 |
| 2024-08-15 | 25.81 | $26.26 | 100 |
| 2024-08-14 | 25.76 | $25.97 | 1600 |
| 2024-08-13 | 25.74 | $26.21 | 200 |
| 2024-08-12 | 25.69 | $25.91 | 2300 |
| 2024-08-09 | 25.67 | $25.83 | 100 |
| 2024-08-08 | 25.65 | $25.71 | 400 |
| 2024-08-07 | 25.64 | $25.03 | 500 |
| 2024-08-06 | 25.71 | $24.86 | 600 |
| 2024-08-05 | 25.80 | $24.65 | 2000 |
| 2024-08-02 | 25.92 | $25.27 | 9700 |
| 2024-08-01 | 25.99 | $25.60 | 1000 |
| 2024-07-31 | 26.03 | $26.09 | 1300 |
| 2024-07-30 | 26.02 | $25.63 | 4400 |
| 2024-07-29 | 26.06 | $25.74 | 13600 |
| 2024-07-26 | 26.10 | $25.78 | 100 |
| 2024-07-25 | 26.13 | $25.53 | 3800 |
| 2024-07-24 | 26.19 | $25.59 | 100 |
| 2024-07-23 | 26.26 | $25.98 | 800 |
| 2024-07-22 | 26.29 | $26.16 | 200 |
| 2024-07-19 | 26.30 | $25.90 | 300 |
| 2024-07-18 | 26.34 | $26.19 | 1800 |
| 2024-07-17 | 26.36 | $26.42 | 2700 |
| 2024-07-16 | 26.35 | $26.94 | 500 |
| 2024-07-15 | 26.29 | $26.81 | 3200 |
| 2024-07-12 | 26.23 | $27.15 | 1100 |
| 2024-07-11 | 26.14 | $27.01 | 300 |
| 2024-07-10 | 26.05 | $26.72 | 6600 |
| 2024-07-09 | 25.97 | $26.58 | 100 |
| 2024-07-08 | 25.91 | $26.49 | 250 |
| 2024-07-05 | 25.85 | $26.39 | 400 |
| 2024-07-03 | 25.79 | $26.33 | 200 |
| 2024-07-02 | 25.74 | $25.97 | 100 |
| 2024-07-01 | 25.71 | $25.83 | 2200 |
| 2024-06-28 | 25.70 | $25.80 | 500 |
| 2024-06-27 | 25.69 | $25.75 | 1900 |
| 2024-06-26 | 25.68 | $25.77 | 500 |
| 2024-06-25 | 25.67 | $25.78 | 1700 |
| 2024-06-24 | 25.66 | $25.84 | 400 |
| 2024-06-21 | 25.64 | $25.86 | 200 |
| 2024-06-20 | 25.62 | $26.01 | 8400 |
| 2024-06-18 | 25.58 | $25.97 | 300 |
| 2024-06-17 | 25.54 | $25.77 | 200 |
| 2024-06-14 | 25.51 | $25.53 | 2100 |
| 2024-06-13 | 25.51 | $25.55 | 200 |
| 2024-06-12 | 25.51 | $25.67 | 8000 |
| 2024-06-11 | 25.49 | $25.40 | 1500 |
| 2024-06-10 | 25.50 | $25.59 | 300 |
| 2024-06-07 | 25.49 | $25.41 | 100 |
| 2024-06-06 | 25.50 | $25.68 | 100 |
| 2024-06-05 | 25.48 | $25.58 | 900 |
| 2024-06-04 | 25.47 | $25.10 | 1100 |
| 2024-06-03 | 25.51 | $25.32 | 2700 |
| 2024-05-31 | 25.53 | $25.13 | 900 |
| 2024-05-30 | 25.57 | $25.33 | 300 |
| 2024-05-29 | 25.59 | $25.36 | 400 |
| 2024-05-28 | 25.62 | $25.81 | 200 |
| 2024-05-24 | 25.60 | $25.88 | 1500 |
| 2024-05-23 | 25.57 | $25.84 | 400 |
| 2024-05-22 | 25.54 | $26.00 | 700 |
| 2024-05-21 | 25.49 | $26.11 | 400 |
| 2024-05-20 | 25.43 | $26.30 | 300 |
| 2024-05-17 | 25.33 | $26.42 | 100 |
| 2024-05-16 | 25.22 | $26.31 | 100 |
| 2024-05-15 | 25.10 | $26.22 | 1300 |
| 2024-05-14 | 24.99 | $25.92 | 100 |
| 2024-05-13 | 24.89 | $25.75 | 1200 |
| 2024-05-10 | 24.80 | $25.54 | 500 |
| 2024-05-09 | 24.72 | $25.39 | 700 |
| 2024-05-08 | 24.65 | $25.24 | 200 |
| 2024-05-07 | 24.59 | $25.25 | 2100 |
| 2024-05-06 | 24.52 | $25.42 | 7700 |
| 2024-05-03 | 24.42 | $25.44 | 60000 |
| 2024-05-02 | 24.32 | $25.08 | 800 |
| 2024-05-01 | 24.24 | $24.49 | 500 |
| 2024-04-30 | 24.21 | $24.47 | 700 |
| 2024-04-29 | 24.18 | $24.74 | 100 |
| 2024-04-26 | 24.12 | $24.51 | 500 |
| 2024-04-25 | 24.08 | $24.23 | 500 |
| 2024-04-24 | 24.07 | $24.11 | 1100 |
| 2024-04-23 | 24.06 | $24.10 | 700 |
| 2024-04-22 | 24.06 | $23.85 | 300 |
| 2024-04-19 | 24.08 | $23.53 | 4100 |
| 2024-04-18 | 24.14 | $23.63 | 200 |
| 2024-04-17 | 24.19 | $23.58 | 400 |
| 2024-04-16 | 24.26 | $23.59 | 100 |
| 2024-04-15 | 24.33 | $23.87 | 500 |
| 2024-04-12 | 24.37 | $24.06 | 100 |
| 2024-04-11 | 24.41 | $24.64 | 1900 |
| 2024-04-10 | 24.38 | $24.54 | 100 |
| 2024-04-09 | 24.37 | $24.78 | 200 |
| 2024-04-08 | 24.32 | $24.53 | 700 |
| 2024-04-05 | 24.30 | $24.38 | 500 |
| 2024-04-04 | 24.29 | $24.34 | 400 |
| 2024-04-03 | 24.29 | $24.45 | 200 |
| 2024-04-02 | 24.27 | $24.42 | 100 |
| 2024-04-01 | 24.25 | $24.39 | 1500 |
| 2024-03-28 | 24.24 | $24.39 | 10400 |
| 2024-03-27 | 24.22 | $24.37 | 700 |
| 2024-03-26 | 24.21 | $24.30 | 200 |
| 2024-03-25 | 24.20 | $24.29 | 500 |
| 2024-03-22 | 24.19 | $24.27 | 400 |
| 2024-03-21 | 24.18 | $24.42 | 2500 |
| 2024-03-20 | 24.15 | $24.42 | 1100 |
| 2024-03-19 | 24.13 | $24.14 | 600 |
| 2024-03-18 | 24.13 | $24.28 | 300 |
| 2024-03-15 | 24.11 | $24.32 | 100 |
| 2024-03-14 | 24.09 | $24.46 | 1900 |
| 2024-03-13 | 24.05 | $24.62 | 100 |
| 2024-03-12 | 23.99 | $24.69 | 100 |
| 2024-03-11 | 23.91 | $24.34 | 3700 |
| 2024-03-08 | 23.87 | $24.30 | 1400 |
| 2024-03-07 | 23.82 | $24.30 | 1900 |
| 2024-03-06 | 23.77 | $24.08 | 300 |
| 2024-03-05 | 23.74 | $23.68 | 100 |
| 2024-03-04 | 23.75 | $23.91 | 100 |
| 2024-03-01 | 23.73 | $23.99 | 2800 |
| 2024-02-29 | 23.70 | $23.69 | 200 |
| 2024-02-28 | 23.70 | $23.70 | 3600 |
| 2024-02-27 | 23.71 | $24.07 | 9400 |
| 2024-02-26 | 23.67 | $24.05 | 1200 |
| 2024-02-23 | 23.63 | $24.13 | 700 |
| 2024-02-22 | 23.57 | $24.17 | 500 |
| 2024-02-21 | 23.51 | $23.93 | 200 |
| 2024-02-20 | 23.47 | $23.86 | 3100 |
| 2024-02-16 | 23.43 | $23.85 | 1600 |
| 2024-02-15 | 23.38 | $23.80 | 200 |
| 2024-02-14 | 23.34 | $23.67 | 6900 |
| 2024-02-13 | 23.30 | $23.29 | 600 |
| 2024-02-12 | 23.30 | $23.80 | 2400 |
| 2024-02-09 | 23.25 | $23.61 | 600 |
| 2024-02-08 | 23.21 | $23.49 | 1300 |
| 2024-02-07 | 23.18 | $23.66 | 7800 |
| 2024-02-06 | 23.13 | $23.69 | 100 |
| 2024-02-05 | 23.07 | $23.17 | 2100 |
| 2024-02-02 | 23.06 | $23.08 | 1000 |
| 2024-02-01 | 23.06 | $23.09 | 3600 |
| 2024-01-31 | 23.06 | $22.88 | 600 |
| 2024-01-30 | 23.08 | $22.98 | 6800 |
| 2024-01-29 | 23.09 | $23.17 | 400 |
| 2024-01-26 | 23.08 | $23.16 | 1900 |
| 2024-01-25 | 23.07 | $23.14 | 3700 |
| 2024-01-24 | 23.06 | $23.11 | 3400 |
| 2024-01-23 | 23.06 | $22.85 | 700 |
| 2024-01-22 | 23.08 | $22.57 | 200 |
| 2024-01-19 | 23.13 | $22.84 | 1300 |
| 2024-01-18 | 23.17 | $22.63 | 1600 |
| 2024-01-17 | 23.22 | $22.35 | 2000 |
| 2024-01-16 | 23.31 | $22.66 | 4100 |
| 2024-01-12 | 23.38 | $23.24 | 2500 |
| 2024-01-11 | 23.40 | $23.16 | 4900 |
| 2024-01-10 | 23.42 | $23.01 | 2300 |
| 2024-01-09 | 23.47 | $23.11 | 2300 |
| 2024-01-08 | 23.50 | $23.42 | 900 |
| 2024-01-05 | 23.51 | $23.34 | 7100 |
| 2024-01-04 | 23.53 | $23.34 | 2600 |
| 2024-01-03 | 23.55 | $23.46 | 4100 |
| 2024-01-02 | 23.56 | $23.52 | 4800 |
| 2023-12-29 | 23.56 | $23.91 | 3200 |
| 2023-12-28 | 23.53 | $23.84 | 3800 |
| 2023-12-27 | 23.50 | $23.68 | 6000 |
| 2023-12-26 | 23.48 | $23.58 | 1000 |
| 2023-12-22 | 23.47 | $23.36 | 14400 |
| 2023-12-21 | 23.48 | $23.59 | 1100 |
| 2023-12-20 | 23.46 | $23.18 | 19000 |
| 2023-12-19 | 23.49 | $23.61 | 100 |
| 2023-12-18 | 23.48 | $23.46 | 700 |
| 2023-12-15 | 23.48 | $23.43 | 700 |
| 2023-12-14 | 23.49 | $23.97 | 2600 |
| 2023-12-13 | 23.44 | $23.59 | 1400 |
| 2023-12-12 | 23.42 | $23.37 | 1100 |
| 2023-12-11 | 23.43 | $23.38 | 1300 |
| 2023-12-08 | 23.43 | $23.29 | 2400 |
| 2023-12-07 | 23.45 | $23.44 | 4200 |
| 2023-12-06 | 23.45 | $23.32 | 2500 |
| 2023-12-05 | 23.46 | $23.34 | 100 |
| 2023-12-04 | 23.48 | $23.44 | 1700 |
| 2023-12-01 | 23.48 | $23.80 | 400 |
| 2023-11-30 | 23.45 | $23.69 | 800 |
| 2023-11-29 | 23.42 | $23.62 | 2700 |
| 2023-11-28 | 23.40 | $23.80 | 100 |
| 2023-11-27 | 23.36 | $23.66 | 1100 |
| 2023-11-24 | 23.33 | $23.77 | 300 |
| 2023-11-22 | 23.28 | $23.72 | 1100 |
| 2023-11-21 | 23.24 | $23.77 | 200 |
| 2023-11-20 | 23.18 | $23.95 | 3800 |
| 2023-11-17 | 23.10 | $23.63 | 200 |
| 2023-11-16 | 23.04 | $23.63 | 1600 |
| 2023-11-15 | 22.98 | $23.94 | 800 |
| 2023-11-14 | 22.88 | $23.61 | 1100 |
| 2023-11-13 | 22.80 | $23.07 | 700 |
| 2023-11-10 | 22.77 | $23.06 | 100 |
| 2023-11-09 | 22.74 | $22.90 | 200 |
| 2023-11-08 | 22.73 | $23.14 | 4400 |
| 2023-11-07 | 22.68 | $23.25 | 2200 |
| 2023-11-06 | 22.63 | $23.32 | 5900 |
| 2023-11-03 | 22.55 | $23.14 | 3900 |
| 2023-11-02 | 22.49 | $22.70 | 1500 |
| 2023-11-01 | 22.47 | $22.27 | 1250 |
| 2023-10-31 | 22.49 | $22.14 | 1000 |
| 2023-10-30 | 22.53 | $22.27 | 1100 |
| 2023-10-27 | 22.55 | $22.02 | 3400 |
| 2023-10-26 | 22.61 | $22.05 | 1000 |
| 2023-10-25 | 22.67 | $22.13 | 550 |
| 2023-10-24 | 22.72 | $22.45 | 100 |
| 2023-10-23 | 22.75 | $22.14 | 2500 |
| 2023-10-20 | 22.82 | $22.15 | 200 |
| 2023-10-19 | 22.89 | $22.42 | 2100 |
| 2023-10-18 | 22.94 | $22.53 | 300 |
| 2023-10-17 | 22.98 | $22.91 | 2800 |
| 2023-10-16 | 22.99 | $23.05 | 2000 |
| 2023-10-13 | 22.98 | $22.90 | 2100 |
| 2023-10-12 | 22.99 | $22.94 | 500 |
| 2023-10-11 | 22.99 | $23.22 | 400 |
| 2023-10-10 | 22.97 | $23.06 | 100 |
| 2023-10-09 | 22.96 | $22.71 | 2700 |
| 2023-10-06 | 22.99 | $22.81 | 200 |
| 2023-10-05 | 23.00 | $22.65 | 600 |
| 2023-10-04 | 23.04 | $22.37 | 1200 |
| 2023-10-03 | 23.11 | $22.41 | 400 |
| 2023-10-02 | 23.19 | $22.74 | 600 |
| 2023-09-29 | 23.23 | $22.82 | 2000 |
| 2023-09-28 | 23.28 | $22.79 | 400 |
| 2023-09-27 | 23.33 | $22.74 | 200 |
| 2023-09-26 | 23.39 | $22.71 | 900 |
| 2023-09-25 | 23.46 | $23.03 | 1100 |
| 2023-09-22 | 23.51 | $23.15 | 500 |
| 2023-09-21 | 23.55 | $22.87 | 1700 |
| 2023-09-20 | 23.62 | $23.30 | 100 |
| 2023-09-19 | 23.65 | $23.44 | 14200 |
| 2023-09-18 | 23.67 | $23.51 | 200 |
| 2023-09-15 | 23.69 | $23.57 | 8000 |
| 2023-09-14 | 23.70 | $23.67 | 3400 |
| 2023-09-13 | 23.71 | $23.51 | 2750 |
| 2023-09-12 | 23.73 | $23.55 | 2100 |
| 2023-09-11 | 23.75 | $23.55 | 300 |
| 2023-09-08 | 23.77 | $23.25 | 1700 |
| 2023-09-07 | 23.82 | $23.25 | 1100 |
| 2023-09-06 | 23.88 | $23.58 | 1400 |
| 2023-09-05 | 23.91 | $23.76 | 400 |
| 2023-09-01 | 23.93 | $23.91 | 200 |
| 2023-08-31 | 23.93 | $23.90 | 10200 |
| 2023-08-30 | 23.93 | $24.02 | 300 |
| 2023-08-29 | 23.92 | $24.11 | 100 |
| 2023-08-28 | 23.90 | $23.82 | 600 |
| 2023-08-25 | 23.91 | $23.59 | 600 |
| 2023-08-24 | 23.95 | $23.54 | 100 |
| 2023-08-23 | 23.99 | $23.65 | 100 |
| 2023-08-22 | 24.02 | $23.28 | 1200 |
| 2023-08-21 | 24.10 | $23.34 | 1300 |
| 2023-08-18 | 24.18 | $23.25 | 100 |
| 2023-08-17 | 24.28 | $23.46 | 2500 |
| 2023-08-16 | 24.37 | $23.40 | 1300 |
| 2023-08-15 | 24.47 | $23.60 | 2700 |
| 2023-08-14 | 24.56 | $23.94 | 900 |
| 2023-08-11 | 24.63 | $24.07 | 200 |
| 2023-08-10 | 24.69 | $24.50 | 200 |
| 2023-08-09 | 24.71 | $24.37 | 1200 |
| 2023-08-08 | 24.74 | $24.29 | 800 |
| 2023-08-07 | 24.79 | $24.64 | 700 |
| 2023-08-04 | 24.80 | $24.69 | 100 |
| 2023-08-03 | 24.82 | $24.74 | 2500 |
| 2023-08-02 | 24.82 | $24.58 | 3200 |
| 2023-08-01 | 24.85 | $25.18 | 1700 |
| 2023-07-31 | 24.81 | $25.49 | 300 |
| 2023-07-28 | 24.74 | $25.48 | 600 |
| 2023-07-27 | 24.67 | $24.83 | 1400 |
| 2023-07-26 | 24.65 | $25.17 | 2800 |
| 2023-07-25 | 24.59 | $24.97 | 1200 |
| 2023-07-24 | 24.55 | $24.78 | 1100 |
| 2023-07-21 | 24.53 | $24.45 | 1900 |
| 2023-07-20 | 24.54 | $24.55 | 800 |
| 2023-07-19 | 24.54 | $24.76 | 3600 |
| 2023-07-18 | 24.51 | $24.76 | 700 |
| 2023-07-17 | 24.49 | $24.99 | 14600 |
| 2023-07-14 | 24.43 | $24.93 | 300 |
| 2023-07-13 | 24.38 | $25.14 | 6300 |
| 2023-07-12 | 24.30 | $24.77 | 32700 |
| 2023-07-11 | 24.25 | $24.35 | 6300 |
| 2023-07-10 | 24.24 | $24.10 | 300 |
| 2023-07-07 | 24.26 | $24.11 | 400 |
| 2023-07-06 | 24.27 | $23.72 | 700 |
| 2023-07-05 | 24.33 | $24.24 | 700 |
| 2023-07-03 | 24.34 | $24.41 | 6300 |
| 2023-06-30 | 24.33 | $24.17 | 6900 |
| 2023-06-29 | 24.35 | $23.91 | 4200 |
| 2023-06-28 | 24.40 | $24.08 | 2700 |
| 2023-06-27 | 24.43 | $24.28 | 3300 |
| 2023-06-26 | 24.45 | $24.00 | 9500 |
| 2023-06-23 | 24.49 | $23.92 | 200 |
| 2023-06-22 | 24.55 | $24.56 | 700 |
| 2023-06-21 | 24.55 | $24.66 | 900 |
| 2023-06-20 | 24.54 | $24.77 | 100 |
| 2023-06-16 | 24.52 | $25.29 | 300 |
| 2023-06-15 | 24.44 | $25.40 | 500 |
| 2023-06-14 | 24.33 | $25.14 | 800 |
| 2023-06-13 | 24.25 | $24.97 | 1500 |
| 2023-06-12 | 24.17 | $24.69 | 900 |
| 2023-06-09 | 24.12 | $24.58 | 100 |
| 2023-06-08 | 24.07 | $24.52 | 2800 |
| 2023-06-07 | 24.02 | $24.41 | 1200 |
| 2023-06-06 | 23.98 | $24.48 | 1800 |
| 2023-06-05 | 23.93 | $24.23 | 1100 |
| 2023-06-02 | 23.90 | $24.23 | 15400 |
| 2023-06-01 | 23.86 | $23.83 | 500 |
| 2023-05-31 | 23.87 | $23.44 | 100 |
| 2023-05-30 | 23.91 | $23.69 | 1500 |
| 2023-05-26 | 23.93 | $24.04 | 1000 |
| 2023-05-25 | 23.92 | $23.64 | 42300 |
| 2023-05-24 | 23.95 | $23.58 | 1600 |
| 2023-05-23 | 23.99 | $23.79 | 2600 |
| 2023-05-22 | 24.01 | $24.17 | 100 |
| 2023-05-19 | 24.00 | $23.97 | 100 |
| 2023-05-18 | 24.00 | $23.99 | 1200 |
| 2023-05-17 | 24.00 | $24.23 | 500 |
| 2023-05-16 | 23.98 | $24.00 | 2100 |
| 2023-05-15 | 23.97 | $24.13 | 2900 |
| 2023-05-12 | 23.96 | $23.63 | 4000 |
| 2023-05-11 | 23.99 | $23.91 | 700 |
| 2023-05-10 | 24.00 | $23.99 | 400 |
| 2023-05-09 | 24.00 | $23.96 | 100 |
| 2023-05-08 | 24.01 | $24.12 | 200 |
| 2023-05-05 | 24.00 | $24.12 | 100 |
| 2023-05-04 | 23.98 | $23.81 | 900 |
| 2023-05-03 | 24.00 | $23.64 | 3400 |
| 2023-05-02 | 24.04 | $23.66 | 1600 |
| 2023-05-01 | 24.08 | $23.91 | 4100 |
| 2023-04-28 | 24.10 | $24.00 | 1400 |
| 2023-04-27 | 24.11 | $23.91 | 200 |
| 2023-04-26 | 24.13 | $23.61 | 200 |
| 2023-04-25 | 24.18 | $23.44 | 1000 |
| 2023-04-24 | 24.26 | $23.89 | 800 |
| 2023-04-21 | 24.30 | $24.00 | 900 |
| 2023-04-20 | 24.33 | $24.22 | 400 |
| 2023-04-19 | 24.34 | $24.26 | 2500 |
| 2023-04-18 | 24.35 | $24.52 | 100 |
| 2023-04-17 | 24.33 | $24.59 | 400 |
| 2023-04-14 | 24.31 | $24.45 | 500 |
| 2023-04-13 | 24.29 | $24.60 | 1500 |
| 2023-04-12 | 24.26 | $24.21 | 100 |
| 2023-04-11 | 24.26 | $24.51 | 1400 |
| 2023-04-10 | 24.24 | $24.42 | 800 |
| 2023-04-06 | 24.22 | $24.50 | 14000 |
| 2023-04-05 | 24.19 | $24.35 | 600 |
| 2023-04-04 | 24.17 | $24.65 | 200 |
| 2023-04-03 | 24.12 | $24.62 | 200 |
| 2023-03-31 | 24.07 | $24.59 | 15900 |
| 2023-03-30 | 24.01 | $24.68 | 300 |
| 2023-03-29 | 23.94 | $24.45 | 200 |
| 2023-03-28 | 23.89 | $24.33 | 1000 |
| 2023-03-27 | 23.84 | $23.86 | 1500 |
| 2023-03-24 | 23.84 | $24.01 | 5800 |
| 2023-03-23 | 23.82 | $24.11 | 100 |
| 2023-03-22 | 23.79 | $23.74 | 900 |
| 2023-03-21 | 23.80 | $23.56 | 1900 |
| 2023-03-20 | 23.82 | $23.26 | 700 |
| 2023-03-17 | 23.88 | $23.20 | 7900 |
| 2023-03-16 | 23.96 | $23.37 | 200 |
| 2023-03-15 | 24.02 | $22.97 | 8100 |
| 2023-03-14 | 24.13 | $23.46 | 3500 |
| 2023-03-13 | 24.20 | $23.45 | 3900 |
| 2023-03-10 | 24.28 | $23.40 | 700 |
| 2023-03-09 | 24.37 | $23.49 | 800 |
| 2023-03-08 | 24.46 | $24.05 | 70100 |
| 2023-03-07 | 24.50 | $24.01 | 100 |
| 2023-03-06 | 24.56 | $24.39 | 300 |
| 2023-03-03 | 24.57 | $24.48 | 400 |
| 2023-03-02 | 24.58 | $24.32 | 5200 |
| 2023-03-01 | 24.61 | $24.23 | 4700 |
| 2023-02-28 | 24.65 | $23.72 | 1400 |
| 2023-02-27 | 24.75 | $23.87 | 6800 |
| 2023-02-24 | 24.84 | $23.71 | 1100 |
| 2023-02-23 | 24.96 | $24.30 | 1200 |
| 2023-02-22 | 25.03 | $24.14 | 6100 |
| 2023-02-21 | 25.12 | $24.23 | 200 |
| 2023-02-17 | 25.22 | $24.60 | 3600 |
| 2023-02-16 | 25.28 | $24.92 | 100 |
| 2023-02-15 | 25.32 | $24.92 | 100 |
| 2023-02-14 | 25.36 | $25.24 | 1900 |
| 2023-02-13 | 25.38 | $25.33 | 1000 |
| 2023-02-10 | 25.38 | $25.10 | 1700 |
| 2023-02-09 | 25.41 | $25.33 | 1300 |
| 2023-02-08 | 25.42 | $25.19 | 3200 |
| 2023-02-07 | 25.45 | $25.23 | 2800 |
| 2023-02-06 | 25.47 | $25.12 | 1500 |
| 2023-02-03 | 25.51 | $25.45 | 400 |
| 2023-02-02 | 25.51 | $25.89 | 2200 |
| 2023-02-01 | 25.47 | $26.06 | 300 |
| 2023-01-31 | 25.41 | $25.73 | 3500 |
| 2023-01-30 | 25.38 | $25.79 | 2400 |
| 2023-01-27 | 25.33 | $26.24 | 100 |
| 2023-01-26 | 25.24 | $26.39 | 1000 |
| 2023-01-25 | 25.11 | $26.16 | 900 |
| 2023-01-24 | 25.00 | $26.16 | 900 |
| 2023-01-23 | 24.88 | $26.18 | 1600 |
| 2023-01-20 | 24.75 | $25.91 | 4100 |
| 2023-01-19 | 24.62 | $25.56 | 300 |
| 2023-01-18 | 24.53 | $25.33 | 1500 |
| 2023-01-17 | 24.44 | $25.50 | 3200 |
| 2023-01-13 | 24.33 | $25.62 | 4700 |
| 2023-01-12 | 24.19 | $25.40 | 7200 |
| 2023-01-11 | 24.07 | $25.34 | 5500 |
| 2023-01-10 | 23.93 | $25.21 | 700 |
| 2023-01-09 | 23.80 | $24.98 | 1300 |
| 2023-01-06 | 23.67 | $24.68 | 1000 |
| 2023-01-05 | 23.57 | $24.27 | 7300 |
| 2023-01-04 | 23.49 | $24.37 | 1000 |
| 2023-01-03 | 23.40 | $23.59 | 4400 |
| 2022-12-30 | 23.38 | $23.33 | 10100 |
| 2022-12-29 | 23.39 | $23.69 | 1700 |
| 2022-12-28 | 23.36 | $23.16 | 2200 |
| 2022-12-27 | 23.38 | $23.61 | 7200 |
| 2022-12-23 | 23.35 | $23.19 | 6300 |
| 2022-12-22 | 23.37 | $23.21 | 15700 |
| 2022-12-21 | 23.38 | $23.43 | 1100 |
| 2022-12-20 | 23.38 | $23.18 | 6600 |
| 2022-12-19 | 23.40 | $23.24 | 2500 |
| 2022-12-16 | 23.42 | $23.15 | 2900 |
| 2022-12-15 | 23.45 | $23.40 | 16900 |
| 2022-12-14 | 23.45 | $23.99 | 1600 |
| 2022-12-13 | 23.39 | $23.95 | 9000 |
| 2022-12-12 | 23.34 | $23.79 | 600 |
| 2022-12-09 | 23.29 | $23.85 | 600 |
| 2022-12-08 | 23.23 | $23.99 | 12200 |
| 2022-12-07 | 23.15 | $23.71 | 100 |
| 2022-12-06 | 23.09 | $23.80 | 400 |
| 2022-12-05 | 23.01 | $23.79 | 1100 |
| 2022-12-02 | 22.93 | $24.13 | 2500 |
| 2022-12-01 | 22.81 | $23.97 | 1600 |
| 2022-11-30 | 22.68 | $24.17 | 4200 |
| 2022-11-29 | 22.53 | $23.37 | 2000 |
| 2022-11-28 | 22.44 | $22.88 | 2800 |
| 2022-11-25 | 22.39 | $23.00 | 8000 |
| 2022-11-23 | 22.33 | $23.07 | 1700 |
| 2022-11-22 | 22.25 | $22.91 | 230700 |
| 2022-11-21 | 22.18 | $22.81 | 4100 |
| 2022-11-18 | 22.12 | $23.08 | 75800 |
| 2022-11-17 | 22.01 | $23.28 | 300 |
| 2022-11-16 | 21.88 | $23.18 | 600 |
| 2022-11-15 | 21.74 | $23.52 | 600 |
| 2022-11-14 | 21.56 | $22.83 | 6000 |
| 2022-11-11 | 21.42 | $22.96 | 600 |
| 2022-11-10 | 21.26 | $22.33 | 3900 |
| 2022-11-09 | 21.15 | $21.42 | 1600 |
| 2022-11-08 | 21.12 | $21.85 | 100 |
| 2022-11-07 | 21.04 | $21.65 | 5400 |
| 2022-11-04 | 20.98 | $21.62 | 600 |
| 2022-11-03 | 20.91 | $20.77 | 4700 |
| 2022-11-02 | 20.93 | $20.68 | 500 |
| 2022-11-01 | 20.95 | $20.85 | 100 |
| 2022-10-31 | 20.96 | $20.44 | 3900 |
| 2022-10-28 | 21.02 | $20.45 | 5300 |
| 2022-10-27 | 21.08 | $20.53 | 100 |
| 2022-10-26 | 21.14 | $20.67 | 2300 |
| 2022-10-25 | 21.18 | $20.27 | 1000 |
| 2022-10-24 | 21.28 | $20.16 | 3400 |
| 2022-10-21 | 21.40 | $21.04 | 400 |
| 2022-10-20 | 21.44 | $20.78 | 3700 |
| 2022-10-19 | 21.51 | $20.66 | 700 |
| 2022-10-18 | 21.59 | $21.08 | 1200 |
| 2022-10-17 | 21.65 | $21.09 | 300 |
| 2022-10-14 | 21.71 | $20.53 | 2700 |
| 2022-10-13 | 21.83 | $20.90 | 5800 |
| 2022-10-12 | 21.93 | $20.81 | 3800 |
| 2022-10-11 | 22.05 | $20.81 | 2800 |
| 2022-10-10 | 22.18 | $21.20 | 2500 |
| 2022-10-07 | 22.28 | $21.48 | 4300 |
| 2022-10-06 | 22.36 | $22.02 | 900 |
| 2022-10-05 | 22.40 | $22.16 | 1400 |
| 2022-10-04 | 22.42 | $22.15 | 1400 |
| 2022-10-03 | 22.45 | $21.48 | 600 |
| 2022-09-30 | 22.56 | $21.14 | 21600 |
| 2022-09-29 | 22.71 | $21.27 | 1400 |
| 2022-09-28 | 22.86 | $21.83 | 1100 |
| 2022-09-27 | 22.96 | $21.59 | 2700 |
| 2022-09-26 | 23.11 | $21.63 | 5000 |
| 2022-09-23 | 23.26 | $21.85 | 3100 |
| 2022-09-22 | 23.41 | $22.37 | 800 |
| 2022-09-21 | 23.52 | $22.52 | 400 |
| 2022-09-20 | 23.63 | $22.89 | 300 |
| 2022-09-19 | 23.71 | $23.02 | 8700 |
| 2022-09-16 | 23.78 | $22.89 | 6600 |
| 2022-09-15 | 23.87 | $23.18 | 700 |
| 2022-09-14 | 23.95 | $23.40 | 800 |
| 2022-09-13 | 24.00 | $23.31 | 500 |
| 2022-09-12 | 24.08 | $24.10 | 2400 |
| 2022-09-09 | 24.07 | $23.79 | 9700 |
| 2022-09-08 | 24.10 | $23.40 | 6600 |
| 2022-09-07 | 24.18 | $23.54 | 8800 |
| 2022-09-06 | 24.24 | $23.34 | 1600 |
| 2022-09-02 | 24.34 | $23.63 | 1100 |
| 2022-09-01 | 24.42 | $23.85 | 300 |
| 2022-08-31 | 24.47 | $24.14 | 2100 |
| 2022-08-30 | 24.51 | $24.02 | 121300 |
| 2022-08-29 | 24.56 | $24.29 | 500 |
| 2022-08-26 | 24.59 | $24.50 | 2100 |
| 2022-08-25 | 24.60 | $24.87 | 600 |
| 2022-08-24 | 24.57 | $24.33 | 500 |
| 2022-08-23 | 24.60 | $24.31 | 200 |
| 2022-08-22 | 24.63 | $24.18 | 2100 |
| 2022-08-19 | 24.67 | $24.40 | 900 |
| 2022-08-18 | 24.70 | $24.73 | 1300 |
| 2022-08-17 | 24.70 | $24.94 | 700 |
| 2022-08-16 | 24.67 | $25.02 | 700 |
| 2022-08-15 | 24.64 | $25.05 | 800 |
| 2022-08-12 | 24.59 | $25.19 | 2200 |
| 2022-08-11 | 24.53 | $24.96 | 1500 |
| 2022-08-10 | 24.49 | $24.81 | 600 |
| 2022-08-09 | 24.45 | $24.45 | 900 |
| 2022-08-08 | 24.45 | $24.55 | 4700 |
| 2022-08-05 | 24.44 | $24.52 | 1200 |
| 2022-08-04 | 24.43 | $24.56 | 1100 |
| 2022-08-03 | 24.42 | $24.36 | 4700 |
| 2022-08-02 | 24.43 | $24.10 | 700 |
| 2022-08-01 | 24.46 | $24.17 | 600 |
| 2022-07-29 | 24.49 | $24.38 | 1900 |
| 2022-07-28 | 24.50 | $24.62 | 1500 |
| 2022-07-27 | 24.49 | $24.56 | 900 |
| 2022-07-26 | 24.48 | $24.08 | 1200 |
| 2022-07-25 | 24.52 | $24.36 | 3600 |
| 2022-07-22 | 24.54 | $24.30 | 1600 |
| 2022-07-21 | 24.57 | $24.58 | 57000 |
| 2022-07-20 | 24.57 | $24.33 | 1200 |
| 2022-07-19 | 24.59 | $24.39 | 900 |
| 2022-07-18 | 24.61 | $24.00 | 300 |
| 2022-07-15 | 24.68 | $23.88 | 12100 |
| 2022-07-14 | 24.76 | $23.76 | 8900 |
| 2022-07-13 | 24.87 | $23.99 | 74300 |
| 2022-07-12 | 24.96 | $24.00 | 3000 |
| 2022-07-11 | 25.06 | $24.08 | 2300 |
| 2022-07-08 | 25.16 | $24.85 | 300 |
| 2022-07-07 | 25.19 | $24.90 | 6300 |
| 2022-07-06 | 25.23 | $24.38 | 1300 |
| 2022-07-05 | 25.31 | $24.48 | 800 |
| 2022-07-01 | 25.40 | $24.65 | 2000 |
| 2022-06-30 | 25.48 | $24.84 | 3300 |
| 2022-06-29 | 25.55 | $25.13 | 400 |
| 2022-06-28 | 25.59 | $25.20 | 900 |
| 2022-06-27 | 25.63 | $25.40 | 8100 |
| 2022-06-24 | 25.66 | $25.48 | 800 |
| 2022-06-23 | 25.68 | $25.23 | 202300 |
| 2022-06-22 | 25.72 | $25.12 | 2000 |
| 2022-06-21 | 25.79 | $25.55 | 1000 |
| 2022-06-17 | 25.81 | $25.03 | 2400 |
| 2022-06-16 | 25.90 | $24.92 | 1200 |
| 2022-06-15 | 26.00 | $25.73 | 7500 |
| 2022-06-14 | 26.03 | $25.39 | 1100 |
| 2022-06-13 | 26.09 | $25.01 | 3000 |
| 2022-06-10 | 26.21 | $26.04 | 100 |
| 2022-06-09 | 26.22 | $26.33 | 500 |
| 2022-06-08 | 26.21 | $26.99 | 19500 |
| 2022-06-07 | 26.13 | $26.68 | 9600 |
| 2022-06-06 | 26.07 | $26.55 | 300 |
| 2022-06-03 | 26.02 | $26.38 | 1800 |
| 2022-06-02 | 25.99 | $26.84 | 400 |
| 2022-06-01 | 25.90 | $26.38 | 700 |
| 2022-05-31 | 25.85 | $26.65 | 3900 |
| 2022-05-27 | 25.76 | $26.13 | 100 |
| 2022-05-26 | 25.72 | $25.85 | 1900 |
| 2022-05-25 | 25.71 | $25.36 | 3600 |
| 2022-05-24 | 25.75 | $25.21 | 3200 |
| 2022-05-23 | 25.80 | $25.76 | 19900 |
| 2022-05-20 | 25.81 | $25.53 | 3000 |
| 2022-05-19 | 25.84 | $25.46 | 1800 |
| 2022-05-18 | 25.88 | $25.20 | 800 |
| 2022-05-17 | 25.95 | $25.82 | 1700 |
| 2022-05-16 | 25.96 | $25.13 | 3100 |
| 2022-05-13 | 26.05 | $25.25 | 13600 |
| 2022-05-12 | 26.13 | $24.61 | 1000 |
| 2022-05-11 | 26.29 | $24.72 | 84000 |
| 2022-05-10 | 26.46 | $24.95 | 8300 |
| 2022-05-09 | 26.62 | $24.75 | 2400 |
| 2022-05-06 | 26.81 | $25.54 | 2400 |
| 2022-05-05 | 26.95 | $25.91 | 1200 |
| 2022-05-04 | 27.06 | $27.00 | 1000 |
| 2022-05-03 | 27.06 | $26.74 | 3500 |
| 2022-05-02 | 27.10 | $26.53 | 3000 |
| 2022-04-29 | 27.15 | $26.53 | 1900 |
| 2022-04-28 | 27.22 | $26.37 | 800 |
| 2022-04-27 | 27.31 | $26.01 | 700 |
| 2022-04-26 | 27.45 | $25.78 | 1900 |
| 2022-04-25 | 27.62 | $26.18 | 400 |
| 2022-04-22 | 27.77 | $26.49 | 900 |
| 2022-04-21 | 27.91 | $26.63 | 3700 |
| 2022-04-20 | 28.04 | $27.24 | 200 |
| 2022-04-19 | 28.13 | $27.40 | 800 |
| 2022-04-18 | 28.20 | $27.50 | 700 |
| 2022-04-14 | 28.28 | $27.66 | 6700 |
| 2022-04-13 | 28.34 | $28.07 | 500 |
| 2022-04-12 | 28.37 | $27.69 | 12600 |
| 2022-04-11 | 28.44 | $27.84 | 5900 |
| 2022-04-08 | 28.51 | $28.20 | 500 |
| 2022-04-07 | 28.54 | $28.18 | 2000 |
| 2022-04-06 | 28.58 | $28.53 | 400 |
| 2022-04-05 | 28.58 | $28.91 | 1700 |
| 2022-04-04 | 28.55 | $29.49 | 3000 |
| 2022-04-01 | 28.45 | $28.87 | 142500 |
| 2022-03-31 | 28.41 | $28.43 | 7000 |
| 2022-03-30 | 28.40 | $28.86 | 1200 |
| 2022-03-29 | 28.36 | $28.99 | 600 |
| 2022-03-28 | 28.29 | $28.48 | 1100 |
| 2022-03-25 | 28.27 | $28.30 | 20800 |
| 2022-03-24 | 28.27 | $28.45 | 500 |
| 2022-03-23 | 28.25 | $28.31 | 1800 |
| 2022-03-22 | 28.24 | $28.54 | 600 |
| 2022-03-21 | 28.21 | $27.97 | 3800 |
| 2022-03-18 | 28.23 | $28.57 | 900 |
| 2022-03-17 | 28.20 | $28.01 | 100 |
| 2022-03-16 | 28.22 | $28.17 | 2500 |
| 2022-03-15 | 28.22 | $25.86 | 1900 |
| 2022-03-14 | 28.47 | $25.83 | 1300 |
| 2022-03-11 | 28.75 | $26.52 | 36400 |
| 2022-03-10 | 28.98 | $27.15 | 2300 |
| 2022-03-09 | 29.18 | $27.72 | 900 |
| 2022-03-08 | 29.33 | $26.89 | 4500 |
| 2022-03-07 | 29.59 | $26.80 | 5200 |
| 2022-03-04 | 29.88 | $27.83 | 3400 |
| 2022-03-03 | 30.10 | $28.49 | 700 |
| 2022-03-02 | 30.27 | $29.00 | 2500 |
| 2022-03-01 | 30.40 | $28.96 | 3100 |
| 2022-02-28 | 30.55 | $29.37 | 300 |
| 2022-02-25 | 30.68 | $29.67 | 3200 |
| 2022-02-24 | 30.78 | $29.27 | 1800 |
| 2022-02-23 | 30.94 | $29.93 | 4200 |
| 2022-02-22 | 31.05 | $30.26 | 6700 |
| 2022-02-18 | 31.13 | $30.81 | 500 |
| 2022-02-17 | 31.16 | $31.21 | 500 |
| 2022-02-16 | 31.16 | $31.63 | 500 |
| 2022-02-15 | 31.11 | $31.40 | 4300 |
| 2022-02-14 | 31.08 | $30.72 | 1500 |
| 2022-02-11 | 31.12 | $30.91 | 200 |
| 2022-02-10 | 31.14 | $31.38 | 1600 |
| 2022-02-09 | 31.11 | $31.60 | 1000 |
| 2022-02-08 | 31.06 | $31.18 | 5300 |
| 2022-02-07 | 31.05 | $30.87 | 1000 |
| 2022-02-04 | 31.07 | $31.01 | 100 |
| 2022-02-03 | 31.07 | $30.92 | 4200 |
| 2022-02-02 | 31.09 | $31.26 | 1300 |
| 2022-02-01 | 31.07 | $31.30 | 3200 |
| 2022-01-31 | 31.05 | $31.07 | 30600 |
| 2022-01-28 | 31.04 | $30.16 | 600 |
| 2022-01-27 | 31.14 | $30.08 | 500 |
| 2022-01-26 | 31.25 | $30.45 | 4300 |
| 2022-01-25 | 31.33 | $30.85 | 2100 |
| 2022-01-24 | 31.38 | $30.90 | 5400 |
| 2022-01-21 | 31.43 | $31.25 | 1800 |
| 2022-01-20 | 31.45 | $31.64 | 1900 |
| 2022-01-19 | 31.43 | $31.43 | 200 |
| 2022-01-18 | 31.44 | $31.39 | 1000 |
| 2022-01-14 | 31.44 | $32.09 | 1500 |
| 2022-01-13 | 31.37 | $32.02 | 3100 |
| 2022-01-12 | 31.30 | $32.52 | 9000 |
| 2022-01-11 | 31.18 | $31.88 | 2000 |
| 2022-01-10 | 31.10 | $31.10 | 6700 |
| 2022-01-07 | 31.10 | $31.08 | 1000 |
| 2022-01-06 | 31.10 | $30.91 | 13600 |
| 2022-01-05 | 31.12 | $30.79 | 3300 |
| 2022-01-04 | 31.16 | $31.38 | 2900 |
| 2022-01-03 | 31.14 | $31.38 | 95600 |
| 2021-12-31 | 31.11 | $31.19 | 5800 |
| 2021-12-30 | 31.10 | $31.20 | 10300 |
| 2021-12-29 | 31.09 | $30.76 | 2300 |
| 2021-12-28 | 31.13 | $30.88 | 6900 |
| 2021-12-27 | 31.15 | $31.00 | 3800 |
| 2021-12-23 | 31.17 | $30.87 | 300 |
| 2021-12-22 | 31.20 | $30.62 | 1600 |
| 2021-12-21 | 31.26 | $30.48 | 1100 |
| 2021-12-20 | 31.34 | $29.98 | 4500 |
| 2021-12-17 | 31.49 | $30.52 | 1000 |
| 2021-12-16 | 31.59 | $31.05 | 3800 |
| 2021-12-15 | 31.64 | $30.99 | 6200 |
| 2021-12-14 | 31.71 | $31.11 | 1600 |
| 2021-12-13 | 31.78 | $31.12 | 4200 |
| 2021-12-10 | 31.84 | $31.61 | 300 |
| 2021-12-09 | 31.87 | $31.60 | 4500 |
| 2021-12-08 | 31.90 | $31.85 | 1700 |
| 2021-12-07 | 31.90 | $31.67 | 1300 |
| 2021-12-06 | 31.93 | $31.18 | 5200 |
| 2021-12-03 | 32.00 | $30.89 | 4500 |
| 2021-12-02 | 32.12 | $31.45 | 1000 |
| 2021-12-01 | 32.19 | $31.05 | 700 |
| 2021-11-30 | 32.31 | $31.03 | 2000 |
| 2021-11-29 | 32.45 | $31.10 | 1600 |
| 2021-11-26 | 32.59 | $30.96 | 900 |
| 2021-11-24 | 32.76 | $31.96 | 14000 |
| 2021-11-23 | 32.85 | $32.00 | 34900 |
| 2021-11-22 | 32.94 | $32.28 | 600 |
| 2021-11-19 | 33.00 | $32.62 | 2100 |
| 2021-11-18 | 33.05 | $32.73 | 1200 |
| 2021-11-17 | 33.08 | $33.23 | 2300 |
| 2021-11-16 | 33.06 | $33.39 | 1500 |
| 2021-11-15 | 33.03 | $33.24 | 2500 |
| 2021-11-12 | 33.01 | $33.24 | 4700 |
| 2021-11-11 | 32.98 | $33.29 | 1000 |
| 2021-11-10 | 32.95 | $32.79 | 3000 |
| 2021-11-09 | 32.96 | $32.94 | 9900 |
| 2021-11-08 | 32.97 | $33.07 | 1400 |
| 2021-11-05 | 32.96 | $32.74 | 2300 |
| 2021-11-04 | 32.98 | $32.81 | 1700 |
| 2021-11-03 | 33.00 | $32.86 | 2900 |
| 2021-11-02 | 33.01 | $32.54 | 2500 |
| 2021-11-01 | 33.06 | $32.92 | 7600 |
| 2021-10-29 | 33.08 | $32.73 | 100 |
| 2021-10-28 | 33.11 | $33.21 | 2200 |
| 2021-10-27 | 33.10 | $33.24 | 5800 |
| 2021-10-26 | 33.09 | $33.50 | 4400 |
| 2021-10-25 | 33.04 | $33.74 | 4300 |
| 2021-10-22 | 32.97 | $33.47 | 22900 |
| 2021-10-21 | 32.92 | $33.68 | 7600 |
| 2021-10-20 | 32.84 | $33.89 | 3000 |
| 2021-10-19 | 32.73 | $33.86 | 57000 |
| 2021-10-18 | 32.61 | $33.36 | 4000 |
| 2021-10-15 | 32.53 | $33.37 | 200 |
| 2021-10-14 | 32.44 | $32.92 | 3000 |
| 2021-10-13 | 32.39 | $32.78 | 1000 |
| 2021-10-12 | 32.35 | $32.30 | 1000 |
| 2021-10-11 | 32.36 | $32.42 | 1700 |
| 2021-10-08 | 32.35 | $32.47 | 800 |
| 2021-10-07 | 32.34 | $32.39 | 1200 |
| 2021-10-06 | 32.33 | $31.67 | 400 |
| 2021-10-05 | 32.40 | $31.83 | 2300 |
| 2021-10-04 | 32.46 | $31.57 | 4400 |
| 2021-10-01 | 32.55 | $32.09 | 9200 |
| 2021-09-30 | 32.60 | $32.08 | 2900 |
| 2021-09-29 | 32.66 | $31.88 | 2700 |
| 2021-09-28 | 32.74 | $32.11 | 1300 |
| 2021-09-27 | 32.81 | $32.57 | 2300 |
| 2021-09-24 | 32.83 | $32.28 | 700 |
| 2021-09-23 | 32.89 | $32.60 | 800 |
| 2021-09-22 | 32.92 | $32.38 | 3400 |
| 2021-09-21 | 32.98 | $31.96 | 3700 |
| 2021-09-20 | 33.08 | $31.68 | 4800 |
| 2021-09-17 | 33.23 | $32.67 | 1800 |
| 2021-09-16 | 33.29 | $32.78 | 100 |
| 2021-09-15 | 33.34 | $33.13 | 800 |
| 2021-09-14 | 33.37 | $33.21 | 800 |
| 2021-09-13 | 33.38 | $33.53 | 1600 |
| 2021-09-10 | 33.37 | $33.52 | 2000 |
| 2021-09-09 | 33.35 | $33.57 | 1000 |
| 2021-09-08 | 33.33 | $33.71 | 3000 |
| 2021-09-07 | 33.29 | $34.24 | 1700 |
| 2021-09-03 | 33.19 | $33.95 | 1100 |
| 2021-09-02 | 33.11 | $33.65 | 6900 |
| 2021-09-01 | 33.05 | $34.00 | 1000 |
| 2021-08-31 | 32.95 | $33.63 | 600 |
| 2021-08-30 | 32.88 | $33.06 | 3800 |
| 2021-08-27 | 32.86 | $32.94 | 3700 |
| 2021-08-26 | 32.85 | $32.65 | 700 |
| 2021-08-25 | 32.87 | $32.96 | 200 |
| 2021-08-24 | 32.86 | $32.87 | 300 |
| 2021-08-23 | 32.86 | $32.16 | 2000 |
| 2021-08-20 | 32.94 | $31.69 | 2000 |
| 2021-08-19 | 33.07 | $31.58 | 5600 |
| 2021-08-18 | 33.22 | $32.29 | 1400 |
| 2021-08-17 | 33.32 | $32.18 | 1400 |
| 2021-08-16 | 33.44 | $32.87 | 73800 |
| 2021-08-13 | 33.50 | $33.20 | 900 |
| 2021-08-12 | 33.53 | $33.25 | 100 |
| 2021-08-11 | 33.56 | $33.53 | 300 |
| 2021-08-10 | 33.57 | $33.39 | 1900 |
| 2021-08-09 | 33.59 | $33.29 | 1200 |
| 2021-08-06 | 33.62 | $33.09 | 600 |
| 2021-08-05 | 33.67 | $33.44 | 800 |
| 2021-08-04 | 33.70 | $33.55 | 2400 |
| 2021-08-03 | 33.71 | $33.26 | 1000 |
| 2021-08-02 | 33.76 | $33.20 | 800 |
| 2021-07-30 | 33.82 | $32.98 | 1300 |
| 2021-07-29 | 33.91 | $33.23 | 100 |
| 2021-07-28 | 33.98 | $32.99 | 141900 |
| 2021-07-27 | 34.08 | $32.10 | 6400 |
| 2021-07-26 | 34.29 | $32.85 | 800 |
| 2021-07-23 | 34.44 | $33.76 | 13800 |
| 2021-07-22 | 34.52 | $34.22 | 1100 |
| 2021-07-21 | 34.55 | $34.14 | 800 |
| 2021-07-20 | 34.59 | $33.99 | 3000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
45.18
2026-07-17
Close Price
$43.40
Vol: 4723
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.67
Average
28.68
Maximum
46.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.18 | $43.40 | 4723 |
| 2026-07-16 | 45.43 | $43.71 | 5400 |
| 2026-07-15 | 45.66 | $44.84 | 18600 |
| 2026-07-14 | 45.79 | $45.12 | 500 |
| 2026-07-13 | 45.91 | $44.22 | 1543 |
| 2026-07-10 | 46.12 | $46.06 | 1507 |
| 2026-07-09 | 46.15 | $46.01 | 724 |
| 2026-07-08 | 46.18 | $45.76 | 52129 |
| 2026-07-07 | 46.22 | $45.30 | 340800 |
| 2026-07-06 | 46.30 | $45.88 | 765900 |
| 2026-07-02 | 46.34 | $44.40 | 2525 |
| 2026-07-01 | 46.53 | $45.37 | 743 |
| 2026-06-30 | 46.64 | $46.91 | 9449 |
| 2026-06-29 | 46.61 | $46.10 | 400 |
| 2026-06-26 | 46.65 | $46.06 | 1400 |
| 2026-06-25 | 46.70 | $46.67 | 1100 |
| 2026-06-24 | 46.69 | $46.09 | 2732 |
| 2026-06-23 | 46.73 | $46.11 | 300 |
| 2026-06-22 | 46.76 | $49.07 | 1000 |
| 2026-06-18 | 46.49 | $48.73 | 101 |
| 2026-06-17 | 46.22 | $47.05 | 3818 |
| 2026-06-16 | 46.10 | $46.97 | 400 |
| 2026-06-15 | 45.96 | $47.84 | 2200 |
| 2026-06-12 | 45.73 | $46.29 | 1600 |
| 2026-06-11 | 45.63 | $46.19 | 8200 |
| 2026-06-10 | 45.54 | $44.06 | 5806 |
| 2026-06-09 | 45.65 | $44.89 | 2300 |
| 2026-06-08 | 45.68 | $44.77 | 1614 |
| 2026-06-05 | 45.72 | $43.82 | 1638 |
| 2026-06-04 | 45.86 | $47.24 | 3369 |
| 2026-06-03 | 45.66 | $47.69 | 4400 |
| 2026-06-02 | 45.40 | $48.27 | 3600 |
| 2026-06-01 | 45.05 | $47.41 | 2335 |
| 2026-05-29 | 44.76 | $46.13 | 600 |
| 2026-05-28 | 44.57 | $46.22 | 800 |
| 2026-05-27 | 44.35 | $46.05 | 1600 |
| 2026-05-26 | 44.12 | $45.91 | 600 |
| 2026-05-22 | 43.89 | $43.94 | 900 |
| 2026-05-21 | 43.84 | $44.32 | 1200 |
| 2026-05-20 | 43.73 | $43.98 | 230 |
| 2026-05-19 | 43.64 | $43.04 | 500 |
| 2026-05-18 | 43.63 | $43.40 | 634 |
| 2026-05-15 | 43.58 | $43.32 | 800 |
| 2026-05-14 | 43.52 | $44.90 | 828 |
| 2026-05-13 | 43.30 | $44.83 | 1518 |
| 2026-05-12 | 43.07 | $43.73 | 400 |
| 2026-05-11 | 42.92 | $45.38 | 1649 |
| 2026-05-08 | 42.60 | $45.49 | 5000 |
| 2026-05-07 | 42.23 | $44.23 | 2623 |
| 2026-05-06 | 41.97 | $44.79 | 200 |
| 2026-05-05 | 41.63 | $43.16 | 1722 |
| 2026-05-04 | 41.41 | $42.15 | 2904 |
| 2026-05-01 | 41.27 | $42.16 | 1500 |
| 2026-04-30 | 41.11 | $42.13 | 1119 |
| 2026-04-29 | 40.93 | $41.17 | 5500 |
| 2026-04-28 | 40.82 | $41.25 | 700 |
| 2026-04-27 | 40.67 | $41.80 | 2700 |
| 2026-04-24 | 40.45 | $41.80 | 2100 |
| 2026-04-23 | 40.20 | $40.82 | 2612 |
| 2026-04-22 | 40.03 | $41.50 | 119 |
| 2026-04-21 | 39.77 | $40.79 | 133 |
| 2026-04-20 | 39.57 | $41.46 | 551 |
| 2026-04-17 | 39.28 | $41.66 | 700 |
| 2026-04-16 | 38.95 | $40.99 | 217 |
| 2026-04-15 | 38.67 | $40.88 | 622 |
| 2026-04-14 | 38.39 | $40.92 | 1829 |
| 2026-04-13 | 38.10 | $40.10 | 419 |
| 2026-04-10 | 37.87 | $39.78 | 900 |
| 2026-04-09 | 37.66 | $39.68 | 1500 |
| 2026-04-08 | 37.45 | $39.77 | 1158 |
| 2026-04-07 | 37.23 | $37.70 | 1200 |
| 2026-04-06 | 37.21 | $37.48 | 1921 |
| 2026-04-02 | 37.21 | $37.09 | 4700 |
| 2026-04-01 | 37.25 | $37.56 | 1119 |
| 2026-03-31 | 37.25 | $37.15 | 8022 |
| 2026-03-30 | 37.30 | $35.65 | 215 |
| 2026-03-27 | 37.51 | $36.14 | 1600 |
| 2026-03-26 | 37.70 | $36.29 | 1030 |
| 2026-03-25 | 37.90 | $37.65 | 835 |
| 2026-03-24 | 37.99 | $37.27 | 1700 |
| 2026-03-23 | 38.13 | $37.91 | 3220 |
| 2026-03-20 | 38.23 | $36.59 | 5334 |
| 2026-03-19 | 38.47 | $37.90 | 1847 |
| 2026-03-18 | 38.60 | $37.91 | 708 |
| 2026-03-17 | 38.73 | $38.66 | 11142 |
| 2026-03-16 | 38.81 | $38.47 | 3121 |
| 2026-03-13 | 38.90 | $37.15 | 3900 |
| 2026-03-12 | 39.14 | $37.21 | 700 |
| 2026-03-11 | 39.39 | $38.61 | 900 |
| 2026-03-10 | 39.51 | $38.55 | 700 |
| 2026-03-09 | 39.64 | $38.30 | 2500 |
| 2026-03-06 | 39.80 | $37.42 | 6123 |
| 2026-03-05 | 40.05 | $37.75 | 1000 |
| 2026-03-04 | 40.27 | $39.03 | 17438 |
| 2026-03-03 | 40.37 | $38.43 | 10000 |
| 2026-03-02 | 40.52 | $40.47 | 15202 |
| 2026-02-27 | 40.48 | $41.11 | 4028 |
| 2026-02-26 | 40.36 | $41.22 | 4309 |
| 2026-02-25 | 40.23 | $41.61 | 1900 |
| 2026-02-24 | 40.05 | $41.26 | 1830 |
| 2026-02-23 | 39.89 | $40.53 | 2432 |
| 2026-02-20 | 39.78 | $41.07 | 6200 |
| 2026-02-19 | 39.62 | $40.05 | 2000 |
| 2026-02-18 | 39.54 | $40.22 | 4300 |
| 2026-02-17 | 39.42 | $39.96 | 2800 |
| 2026-02-13 | 39.33 | $40.16 | 1700 |
| 2026-02-12 | 39.20 | $40.01 | 1923 |
| 2026-02-11 | 39.07 | $40.48 | 3940 |
| 2026-02-10 | 38.89 | $39.76 | 1244 |
| 2026-02-09 | 38.76 | $39.73 | 1327 |
| 2026-02-06 | 38.62 | $39.47 | 3307 |
| 2026-02-05 | 38.50 | $38.12 | 3300 |
| 2026-02-04 | 38.50 | $38.21 | 1836 |
| 2026-02-03 | 38.49 | $39.09 | 3500 |
| 2026-02-02 | 38.39 | $38.91 | 12400 |
| 2026-01-30 | 38.30 | $38.74 | 3802 |
| 2026-01-29 | 38.20 | $39.58 | 3.0M |
| 2026-01-28 | 38.01 | $39.64 | 12800 |
| 2026-01-27 | 37.79 | $39.25 | 2722 |
| 2026-01-26 | 37.59 | $38.38 | 2241 |
| 2026-01-23 | 37.46 | $38.36 | 3085 |
| 2026-01-22 | 37.32 | $38.08 | 747 |
| 2026-01-21 | 37.19 | $37.87 | 3200 |
| 2026-01-20 | 37.07 | $37.16 | 11503 |
| 2026-01-16 | 37.01 | $37.63 | 800 |
| 2026-01-15 | 36.88 | $37.74 | 700 |
| 2026-01-14 | 36.73 | $37.47 | 542 |
| 2026-01-13 | 36.60 | $37.41 | 600 |
| 2026-01-12 | 36.46 | $37.79 | 237 |
| 2026-01-09 | 36.27 | $37.29 | 2143 |
| 2026-01-08 | 36.12 | $37.15 | 2804 |
| 2026-01-07 | 35.97 | $37.05 | 9600 |
| 2026-01-06 | 35.83 | $37.47 | 623 |
| 2026-01-05 | 35.64 | $37.21 | 582 |
| 2026-01-02 | 35.46 | $36.71 | 604 |
| 2025-12-31 | 35.32 | $35.64 | 1122 |
| 2025-12-30 | 35.28 | $35.78 | 512 |
| 2025-12-29 | 35.22 | $35.64 | 3001 |
| 2025-12-26 | 35.18 | $35.74 | 700 |
| 2025-12-24 | 35.12 | $35.42 | 1000 |
| 2025-12-23 | 35.08 | $35.34 | 745 |
| 2025-12-22 | 35.05 | $35.13 | 6536 |
| 2025-12-19 | 35.04 | $34.94 | 7300 |
| 2025-12-18 | 35.04 | $35.05 | 3348 |
| 2025-12-17 | 35.03 | $34.50 | 1842 |
| 2025-12-16 | 35.07 | $34.72 | 2305 |
| 2025-12-15 | 35.10 | $34.95 | 711 |
| 2025-12-12 | 35.10 | $34.96 | 3137 |
| 2025-12-11 | 35.10 | $35.49 | 3100 |
| 2025-12-10 | 35.06 | $35.66 | 1314 |
| 2025-12-09 | 35.00 | $35.27 | 3143 |
| 2025-12-08 | 34.98 | $35.27 | 3700 |
| 2025-12-05 | 34.95 | $35.32 | 100 |
| 2025-12-04 | 34.93 | $35.05 | 5351 |
| 2025-12-03 | 34.93 | $35.04 | 5351 |
| 2025-12-02 | 34.93 | $35.12 | 5400 |
| 2025-12-01 | 34.94 | $34.97 | 1100 |
| 2025-11-28 | 34.96 | $35.00 | 800 |
| 2025-11-26 | 34.98 | $35.01 | 822 |
| 2025-11-25 | 35.01 | $34.74 | 600 |
| 2025-11-24 | 35.07 | $34.62 | 2001 |
| 2025-11-21 | 35.15 | $34.19 | 916 |
| 2025-11-20 | 35.28 | $34.15 | 2319 |
| 2025-11-19 | 35.42 | $34.60 | 14400 |
| 2025-11-18 | 35.52 | $34.79 | 2000 |
| 2025-11-17 | 35.61 | $34.96 | 4534 |
| 2025-11-14 | 35.68 | $35.36 | 4715 |
| 2025-11-13 | 35.71 | $35.32 | 1726 |
| 2025-11-12 | 35.75 | $35.83 | 3543 |
| 2025-11-11 | 35.73 | $35.87 | 3654 |
| 2025-11-10 | 35.70 | $35.79 | 3654 |
| 2025-11-07 | 35.67 | $35.11 | 4006 |
| 2025-11-06 | 35.70 | $35.17 | 6.0M |
| 2025-11-05 | 35.72 | $35.86 | 534 |
| 2025-11-04 | 35.67 | $35.48 | 3900 |
| 2025-11-03 | 35.66 | $36.16 | 500 |
| 2025-10-31 | 35.58 | $35.84 | 832 |
| 2025-10-30 | 35.53 | $35.99 | 3969 |
| 2025-10-29 | 35.46 | $36.41 | 4000 |
| 2025-10-28 | 35.34 | $36.16 | 5300 |
| 2025-10-27 | 35.23 | $36.28 | 4200 |
| 2025-10-24 | 35.11 | $35.86 | 2406 |
| 2025-10-23 | 35.02 | $35.54 | 10000 |
| 2025-10-22 | 34.95 | $35.21 | 2500 |
| 2025-10-21 | 34.91 | $35.33 | 5100 |
| 2025-10-20 | 34.85 | $35.75 | 8833 |
| 2025-10-17 | 34.75 | $35.20 | 11100 |
| 2025-10-16 | 34.70 | $35.14 | 696100 |
| 2025-10-15 | 34.64 | $34.69 | 500 |
| 2025-10-14 | 34.63 | $34.27 | 5434 |
| 2025-10-13 | 34.66 | $34.47 | 900 |
| 2025-10-10 | 34.66 | $33.40 | 10800 |
| 2025-10-09 | 34.77 | $34.72 | 3.7M |
| 2025-10-08 | 34.74 | $35.38 | 1400 |
| 2025-10-07 | 34.64 | $35.18 | 3900 |
| 2025-10-06 | 34.55 | $35.42 | 4.0M |
| 2025-10-03 | 34.42 | $35.23 | 1100 |
| 2025-10-02 | 34.29 | $35.02 | 6517 |
| 2025-10-01 | 34.17 | $34.92 | 3000 |
| 2025-09-30 | 34.04 | $34.57 | 6.9M |
| 2025-09-29 | 33.93 | $34.39 | 300 |
| 2025-09-26 | 33.82 | $34.09 | 231 |
| 2025-09-25 | 33.73 | $34.19 | 716 |
| 2025-09-24 | 33.62 | $34.41 | 100 |
| 2025-09-23 | 33.47 | $34.35 | 1100 |
| 2025-09-22 | 33.32 | $34.32 | 6200 |
| 2025-09-19 | 33.17 | $34.19 | 6500 |
| 2025-09-18 | 33.01 | $34.29 | 4323 |
| 2025-09-17 | 32.83 | $34.48 | 7.0M |
| 2025-09-16 | 32.62 | $34.06 | 307 |
| 2025-09-15 | 32.44 | $33.70 | 2032 |
| 2025-09-12 | 32.28 | $33.43 | 924 |
| 2025-09-11 | 32.14 | $33.41 | 300 |
| 2025-09-10 | 32.00 | $32.92 | 349 |
| 2025-09-09 | 31.90 | $32.68 | 800 |
| 2025-09-08 | 31.82 | $32.37 | 8816 |
| 2025-09-05 | 31.76 | $31.99 | 749 |
| 2025-09-04 | 31.74 | $31.66 | 1241 |
| 2025-09-03 | 31.74 | $31.69 | 629 |
| 2025-09-02 | 31.74 | $31.60 | 933 |
| 2025-08-29 | 31.75 | $31.52 | 1037 |
| 2025-08-28 | 31.76 | $31.73 | 2730 |
| 2025-08-27 | 31.75 | $31.62 | 624 |
| 2025-08-26 | 31.75 | $31.85 | 117 |
| 2025-08-25 | 31.72 | $31.94 | 817 |
| 2025-08-22 | 31.69 | $32.15 | 3203 |
| 2025-08-21 | 31.63 | $31.51 | 435 |
| 2025-08-20 | 31.63 | $31.66 | 8100 |
| 2025-08-19 | 31.63 | $31.73 | 942 |
| 2025-08-18 | 31.62 | $31.95 | 812 |
| 2025-08-15 | 31.58 | $31.87 | 1300 |
| 2025-08-14 | 31.56 | $31.85 | 1693 |
| 2025-08-13 | 31.53 | $32.31 | 1700 |
| 2025-08-12 | 31.46 | $31.85 | 4300 |
| 2025-08-11 | 31.43 | $31.35 | 400 |
| 2025-08-08 | 31.45 | $31.45 | 6204 |
| 2025-08-07 | 31.46 | $31.55 | 2430 |
| 2025-08-06 | 31.45 | $31.36 | 9929 |
| 2025-08-05 | 31.46 | $31.13 | 1400 |
| 2025-08-04 | 31.50 | $31.18 | 2.4M |
| 2025-08-01 | 31.53 | $30.80 | 1900 |
| 2025-07-31 | 31.60 | $31.07 | 2900 |
| 2025-07-30 | 31.64 | $31.03 | 7.5M |
| 2025-07-29 | 31.69 | $31.65 | 2200 |
| 2025-07-28 | 31.68 | $31.70 | 1539 |
| 2025-07-25 | 31.66 | $31.91 | 619 |
| 2025-07-24 | 31.62 | $32.01 | 3125 |
| 2025-07-23 | 31.56 | $32.24 | 202 |
| 2025-07-22 | 31.48 | $31.84 | 100 |
| 2025-07-21 | 31.43 | $31.87 | 1200 |
| 2025-07-18 | 31.37 | $31.75 | 318 |
| 2025-07-17 | 31.31 | $31.80 | 205 |
| 2025-07-16 | 31.24 | $31.72 | 200 |
| 2025-07-15 | 31.17 | $31.50 | 946 |
| 2025-07-14 | 31.11 | $31.18 | 2063 |
| 2025-07-11 | 31.09 | $31.15 | 2100 |
| 2025-07-10 | 31.07 | $31.18 | 522 |
| 2025-07-09 | 31.04 | $31.11 | 900 |
| 2025-07-08 | 31.01 | $31.20 | 1705 |
| 2025-07-07 | 30.97 | $31.00 | 1000 |
| 2025-07-03 | 30.95 | $31.47 | 600 |
| 2025-07-02 | 30.87 | $31.39 | 1308 |
| 2025-07-01 | 30.79 | $31.21 | 1000 |
| 2025-06-30 | 30.72 | $31.22 | 2200 |
| 2025-06-27 | 30.64 | $31.36 | 7.5M |
| 2025-06-26 | 30.54 | $31.36 | 601 |
| 2025-06-25 | 30.43 | $31.12 | 300 |
| 2025-06-24 | 30.33 | $31.10 | 7.5M |
| 2025-06-23 | 30.23 | $30.23 | 700 |
| 2025-06-20 | 30.21 | $29.98 | 9800 |
| 2025-06-18 | 30.21 | $30.35 | 516 |
| 2025-06-17 | 30.18 | $30.33 | 631 |
| 2025-06-16 | 30.14 | $30.66 | 5400 |
| 2025-06-13 | 30.07 | $30.24 | 1718 |
| 2025-06-12 | 30.04 | $30.77 | 425 |
| 2025-06-11 | 29.95 | $30.73 | 5311 |
| 2025-06-10 | 29.87 | $30.58 | 2700 |
| 2025-06-09 | 29.79 | $30.42 | 200 |
| 2025-06-06 | 29.72 | $30.18 | 400 |
| 2025-06-05 | 29.67 | $30.05 | 5200 |
| 2025-06-04 | 29.62 | $29.99 | 20543 |
| 2025-06-03 | 29.57 | $29.54 | 11224 |
| 2025-06-02 | 29.56 | $29.38 | 3700 |
| 2025-05-30 | 29.56 | $29.16 | 3.3M |
| 2025-05-29 | 29.58 | $29.48 | 12600 |
| 2025-05-28 | 29.56 | $29.39 | 1400 |
| 2025-05-27 | 29.55 | $29.62 | 3600 |
| 2025-05-23 | 29.49 | $29.75 | 100 |
| 2025-05-22 | 29.42 | $29.71 | 100 |
| 2025-05-21 | 29.34 | $29.79 | 1000 |
| 2025-05-20 | 29.24 | $29.89 | 600 |
| 2025-05-19 | 29.11 | $29.97 | 3329 |
| 2025-05-16 | 28.96 | $29.87 | 602 |
| 2025-05-15 | 28.81 | $29.94 | 18609 |
| 2025-05-14 | 28.63 | $29.90 | 1200 |
| 2025-05-13 | 28.44 | $29.70 | 13608 |
| 2025-05-12 | 28.25 | $29.64 | 1248 |
| 2025-05-09 | 28.05 | $28.80 | 600 |
| 2025-05-08 | 27.92 | $28.60 | 646 |
| 2025-05-07 | 27.80 | $28.56 | 1600 |
| 2025-05-06 | 27.66 | $28.91 | 500 |
| 2025-05-05 | 27.47 | $29.05 | 3238 |
| 2025-05-02 | 27.25 | $28.78 | 4608 |
| 2025-05-01 | 27.05 | $27.87 | 1516 |
| 2025-04-30 | 26.93 | $27.78 | 4212 |
| 2025-04-29 | 26.83 | $27.62 | 500 |
| 2025-04-28 | 26.74 | $27.55 | 600 |
| 2025-04-25 | 26.67 | $27.47 | 1100 |
| 2025-04-24 | 26.60 | $27.51 | 1505 |
| 2025-04-23 | 26.54 | $27.21 | 1916 |
| 2025-04-22 | 26.51 | $26.84 | 6600 |
| 2025-04-21 | 26.53 | $26.36 | 1100 |
| 2025-04-17 | 26.61 | $26.59 | 3100 |
| 2025-04-16 | 26.68 | $26.25 | 1900 |
| 2025-04-15 | 26.79 | $26.72 | 2021 |
| 2025-04-14 | 26.87 | $26.74 | 449 |
| 2025-04-11 | 26.96 | $26.44 | 2504 |
| 2025-04-10 | 27.09 | $25.67 | 243 |
| 2025-04-09 | 27.30 | $26.26 | 1700 |
| 2025-04-08 | 27.47 | $24.42 | 3100 |
| 2025-04-07 | 27.84 | $24.81 | 1636 |
| 2025-04-04 | 28.18 | $25.78 | 2305 |
| 2025-04-03 | 28.44 | $27.41 | 700 |
| 2025-04-02 | 28.55 | $28.05 | 1300 |
| 2025-04-01 | 28.60 | $28.07 | 2400 |
| 2025-03-31 | 28.65 | $28.03 | 5200 |
| 2025-03-28 | 28.70 | $28.06 | 4044 |
| 2025-03-27 | 28.74 | $28.76 | 600 |
| 2025-03-26 | 28.72 | $28.56 | 538 |
| 2025-03-25 | 28.71 | $28.93 | 600 |
| 2025-03-24 | 28.67 | $29.01 | 5643 |
| 2025-03-21 | 28.61 | $28.85 | 601 |
| 2025-03-20 | 28.57 | $28.93 | 1144 |
| 2025-03-19 | 28.52 | $29.27 | 807 |
| 2025-03-18 | 28.44 | $29.14 | 918 |
| 2025-03-17 | 28.36 | $29.33 | 1501 |
| 2025-03-14 | 28.26 | $28.76 | 2300 |
| 2025-03-13 | 28.22 | $28.22 | 7300 |
| 2025-03-12 | 28.22 | $28.34 | 11720 |
| 2025-03-11 | 28.21 | $28.15 | 9120 |
| 2025-03-10 | 28.21 | $27.86 | 5100 |
| 2025-03-07 | 28.25 | $28.67 | 19200 |
| 2025-03-06 | 28.19 | $28.44 | 5213 |
| 2025-03-05 | 28.16 | $28.68 | 2930 |
| 2025-03-04 | 28.09 | $27.66 | 5738 |
| 2025-03-03 | 28.12 | $27.33 | 8535 |
| 2025-02-28 | 28.17 | $27.70 | 21500 |
| 2025-02-27 | 28.19 | $28.13 | 4425 |
| 2025-02-26 | 28.17 | $28.64 | 100 |
| 2025-02-25 | 28.08 | $28.23 | 335 |
| 2025-02-24 | 28.03 | $28.13 | 329 |
| 2025-02-21 | 27.98 | $28.77 | 1500 |
| 2025-02-20 | 27.85 | $28.84 | 1100 |
| 2025-02-19 | 27.72 | $28.55 | 1300 |
| 2025-02-18 | 27.60 | $28.61 | 100 |
| 2025-02-14 | 27.46 | $28.34 | 500 |
| 2025-02-13 | 27.35 | $28.03 | 233 |
| 2025-02-12 | 27.25 | $27.93 | 3048 |
| 2025-02-11 | 27.15 | $27.78 | 101 |
| 2025-02-10 | 27.05 | $27.86 | 2503 |
| 2025-02-07 | 26.94 | $27.37 | 2100 |
| 2025-02-06 | 26.87 | $27.34 | 100 |
| 2025-02-05 | 26.79 | $27.20 | 200 |
| 2025-02-04 | 26.73 | $27.31 | 100 |
| 2025-02-03 | 26.65 | $26.80 | 2.0M |
| 2025-01-31 | 26.61 | $26.91 | 1028 |
| 2025-01-30 | 26.56 | $27.33 | 320 |
| 2025-01-29 | 26.47 | $26.81 | 100 |
| 2025-01-28 | 26.43 | $26.79 | 126 |
| 2025-01-27 | 26.38 | $26.38 | 400 |
| 2025-01-24 | 26.38 | $27.06 | 3200 |
| 2025-01-23 | 26.31 | $26.78 | 700 |
| 2025-01-22 | 26.26 | $26.76 | 4.0M |
| 2025-01-21 | 26.22 | $26.72 | 2825 |
| 2025-01-17 | 26.18 | $26.43 | 400 |
| 2025-01-16 | 26.16 | $26.26 | 600 |
| 2025-01-15 | 26.17 | $26.19 | 100 |
| 2025-01-14 | 26.19 | $25.75 | 5900 |
| 2025-01-13 | 26.25 | $25.44 | 308 |
| 2025-01-10 | 26.36 | $25.63 | 4.0M |
| 2025-01-08 | 26.45 | $26.18 | 2800 |
| 2025-01-07 | 26.50 | $26.29 | 1418 |
| 2025-01-06 | 26.54 | $26.59 | 5300 |
| 2025-01-03 | 26.55 | $26.42 | 315 |
| 2025-01-02 | 26.59 | $26.09 | 324 |
| 2024-12-31 | 26.65 | $26.15 | 2600 |
| 2024-12-30 | 26.72 | $26.26 | 1700 |
| 2024-12-27 | 26.77 | $26.52 | 1426 |
| 2024-12-26 | 26.80 | $26.63 | 800 |
| 2024-12-24 | 26.82 | $26.71 | 100 |
| 2024-12-23 | 26.83 | $26.67 | 2540 |
| 2024-12-20 | 26.84 | $26.47 | 3300 |
| 2024-12-19 | 26.88 | $26.44 | 420 |
| 2024-12-18 | 26.91 | $26.28 | 209 |
| 2024-12-17 | 26.97 | $26.96 | 905 |
| 2024-12-16 | 26.96 | $27.01 | 126 |
| 2024-12-13 | 26.95 | $27.18 | 3616 |
| 2024-12-12 | 26.91 | $27.08 | 400 |
| 2024-12-11 | 26.88 | $27.14 | 600 |
| 2024-12-10 | 26.84 | $27.06 | 100 |
| 2024-12-09 | 26.82 | $27.68 | 221 |
| 2024-12-06 | 26.73 | $26.99 | 200 |
| 2024-12-05 | 26.72 | $27.06 | 100 |
| 2024-12-04 | 26.70 | $26.82 | 610 |
| 2024-12-03 | 26.71 | $26.71 | 1300 |
| 2024-12-02 | 26.73 | $26.63 | 1513 |
| 2024-11-29 | 26.77 | $26.47 | 100 |
| 2024-11-27 | 26.83 | $26.50 | 600 |
| 2024-11-26 | 26.89 | $26.53 | 100 |
| 2024-11-25 | 26.96 | $26.69 | 618 |
| 2024-11-22 | 27.02 | $26.67 | 1900 |
| 2024-11-21 | 27.08 | $26.68 | 204 |
| 2024-11-20 | 27.15 | $26.73 | 500 |
| 2024-11-19 | 27.23 | $26.84 | 4.0M |
| 2024-11-18 | 27.29 | $26.79 | 400 |
| 2024-11-15 | 27.37 | $26.49 | 446 |
| 2024-11-14 | 27.49 | $26.44 | 4.0M |
| 2024-11-13 | 27.62 | $26.53 | 4.0M |
| 2024-11-12 | 27.76 | $26.84 | 4.0M |
| 2024-11-11 | 27.86 | $27.35 | 10900 |
| 2024-11-08 | 27.93 | $27.63 | 1408 |
| 2024-11-07 | 27.97 | $28.44 | 200 |
| 2024-11-06 | 27.93 | $27.64 | 10003 |
| 2024-11-05 | 27.98 | $28.04 | 17628 |
| 2024-11-04 | 27.99 | $27.79 | 719 |
| 2024-11-01 | 28.03 | $27.65 | 500 |
| 2024-10-31 | 28.09 | $27.51 | 100 |
| 2024-10-30 | 28.17 | $27.75 | 9013 |
| 2024-10-29 | 28.24 | $27.96 | 1700 |
| 2024-10-28 | 28.29 | $28.05 | 700 |
| 2024-10-25 | 28.33 | $28.08 | 2700 |
| 2024-10-24 | 28.37 | $27.95 | 300 |
| 2024-10-23 | 28.43 | $27.97 | 300 |
| 2024-10-22 | 28.49 | $28.24 | 9200 |
| 2024-10-21 | 28.52 | $28.28 | 100 |
| 2024-10-18 | 28.55 | $28.55 | 800 |
| 2024-10-17 | 28.54 | $28.19 | 5300 |
| 2024-10-16 | 28.56 | $28.18 | 200 |
| 2024-10-15 | 28.58 | $27.94 | 700 |
| 2024-10-14 | 28.61 | $28.59 | 400 |
| 2024-10-11 | 28.57 | $28.70 | 1200 |
| 2024-10-10 | 28.51 | $28.51 | 900 |
| 2024-10-09 | 28.46 | $28.50 | 500 |
| 2024-10-08 | 28.40 | $28.64 | 1600 |
| 2024-10-07 | 28.31 | $29.30 | 100 |
| 2024-10-04 | 28.14 | $29.04 | 500 |
| 2024-10-03 | 27.98 | $28.73 | 800 |
| 2024-10-02 | 27.84 | $29.16 | 300 |
| 2024-10-01 | 27.64 | $28.70 | 900 |
| 2024-09-30 | 27.47 | $28.46 | 1100 |
| 2024-09-27 | 27.32 | $28.90 | 300 |
| 2024-09-26 | 27.11 | $29.09 | 100 |
| 2024-09-25 | 26.88 | $28.02 | 100 |
| 2024-09-24 | 26.74 | $28.37 | 300 |
| 2024-09-23 | 26.55 | $27.33 | 400 |
| 2024-09-20 | 26.47 | $27.12 | 100 |
| 2024-09-19 | 26.40 | $27.19 | 100 |
| 2024-09-18 | 26.31 | $26.54 | 300 |
| 2024-09-17 | 26.30 | $26.60 | 100 |
| 2024-09-16 | 26.27 | $26.55 | 100 |
| 2024-09-13 | 26.25 | $26.52 | 100 |
| 2024-09-12 | 26.24 | $26.37 | 650 |
| 2024-09-11 | 26.23 | $26.19 | 1200 |
| 2024-09-10 | 26.24 | $25.92 | 100 |
| 2024-09-09 | 26.28 | $25.95 | 1200 |
| 2024-09-06 | 26.31 | $25.67 | 100 |
| 2024-09-05 | 26.38 | $26.16 | 100 |
| 2024-09-04 | 26.38 | $26.08 | 100 |
| 2024-09-03 | 26.40 | $26.01 | 1600 |
| 2024-08-30 | 26.41 | $26.54 | 2000 |
| 2024-08-29 | 26.36 | $26.50 | 1900 |
| 2024-08-28 | 26.32 | $26.45 | 100 |
| 2024-08-27 | 26.27 | $26.65 | 100 |
| 2024-08-26 | 26.21 | $26.57 | 100 |
| 2024-08-23 | 26.14 | $26.77 | 2600 |
| 2024-08-22 | 26.06 | $26.24 | 100 |
| 2024-08-21 | 26.02 | $26.63 | 1200 |
| 2024-08-20 | 25.93 | $26.48 | 3300 |
| 2024-08-19 | 25.86 | $26.78 | 2900 |
| 2024-08-16 | 25.76 | $26.49 | 400 |
| 2024-08-15 | 25.69 | $26.26 | 100 |
| 2024-08-14 | 25.63 | $25.97 | 1600 |
| 2024-08-13 | 25.61 | $26.21 | 200 |
| 2024-08-12 | 25.56 | $25.91 | 2300 |
| 2024-08-09 | 25.55 | $25.83 | 100 |
| 2024-08-08 | 25.55 | $25.71 | 400 |
| 2024-08-07 | 25.57 | $25.03 | 500 |
| 2024-08-06 | 25.66 | $24.86 | 600 |
| 2024-08-05 | 25.78 | $24.65 | 2000 |
| 2024-08-02 | 25.93 | $25.27 | 9700 |
| 2024-08-01 | 26.02 | $25.60 | 1000 |
| 2024-07-31 | 26.08 | $26.09 | 1300 |
| 2024-07-30 | 26.10 | $25.63 | 4400 |
| 2024-07-29 | 26.16 | $25.74 | 13600 |
| 2024-07-26 | 26.21 | $25.78 | 100 |
| 2024-07-25 | 26.26 | $25.53 | 3800 |
| 2024-07-24 | 26.33 | $25.59 | 100 |
| 2024-07-23 | 26.40 | $25.98 | 800 |
| 2024-07-22 | 26.43 | $26.16 | 200 |
| 2024-07-19 | 26.44 | $25.90 | 300 |
| 2024-07-18 | 26.48 | $26.19 | 1800 |
| 2024-07-17 | 26.48 | $26.42 | 2700 |
| 2024-07-16 | 26.47 | $26.94 | 500 |
| 2024-07-15 | 26.39 | $26.81 | 3200 |
| 2024-07-12 | 26.33 | $27.15 | 1100 |
| 2024-07-11 | 26.22 | $27.01 | 300 |
| 2024-07-10 | 26.12 | $26.72 | 6600 |
| 2024-07-09 | 26.04 | $26.58 | 100 |
| 2024-07-08 | 25.97 | $26.49 | 250 |
| 2024-07-05 | 25.90 | $26.39 | 400 |
| 2024-07-03 | 25.84 | $26.33 | 200 |
| 2024-07-02 | 25.78 | $25.97 | 100 |
| 2024-07-01 | 25.75 | $25.83 | 2200 |
| 2024-06-28 | 25.73 | $25.80 | 500 |
| 2024-06-27 | 25.71 | $25.75 | 1900 |
| 2024-06-26 | 25.70 | $25.77 | 500 |
| 2024-06-25 | 25.68 | $25.78 | 1700 |
| 2024-06-24 | 25.66 | $25.84 | 400 |
| 2024-06-21 | 25.64 | $25.86 | 200 |
| 2024-06-20 | 25.61 | $26.01 | 8400 |
| 2024-06-18 | 25.57 | $25.97 | 300 |
| 2024-06-17 | 25.54 | $25.77 | 200 |
| 2024-06-14 | 25.53 | $25.53 | 2100 |
| 2024-06-13 | 25.54 | $25.55 | 200 |
| 2024-06-12 | 25.56 | $25.67 | 8000 |
| 2024-06-11 | 25.57 | $25.40 | 1500 |
| 2024-06-10 | 25.60 | $25.59 | 300 |
| 2024-06-07 | 25.62 | $25.41 | 100 |
| 2024-06-06 | 25.65 | $25.68 | 100 |
| 2024-06-05 | 25.65 | $25.58 | 900 |
| 2024-06-04 | 25.66 | $25.10 | 1100 |
| 2024-06-03 | 25.72 | $25.32 | 2700 |
| 2024-05-31 | 25.76 | $25.13 | 900 |
| 2024-05-30 | 25.82 | $25.33 | 300 |
| 2024-05-29 | 25.85 | $25.36 | 400 |
| 2024-05-28 | 25.88 | $25.81 | 200 |
| 2024-05-24 | 25.86 | $25.88 | 1500 |
| 2024-05-23 | 25.83 | $25.84 | 400 |
| 2024-05-22 | 25.79 | $26.00 | 700 |
| 2024-05-21 | 25.73 | $26.11 | 400 |
| 2024-05-20 | 25.64 | $26.30 | 300 |
| 2024-05-17 | 25.53 | $26.42 | 100 |
| 2024-05-16 | 25.40 | $26.31 | 100 |
| 2024-05-15 | 25.26 | $26.22 | 1300 |
| 2024-05-14 | 25.11 | $25.92 | 100 |
| 2024-05-13 | 24.99 | $25.75 | 1200 |
| 2024-05-10 | 24.87 | $25.54 | 500 |
| 2024-05-09 | 24.76 | $25.39 | 700 |
| 2024-05-08 | 24.67 | $25.24 | 200 |
| 2024-05-07 | 24.58 | $25.25 | 2100 |
| 2024-05-06 | 24.50 | $25.42 | 7700 |
| 2024-05-03 | 24.39 | $25.44 | 60000 |
| 2024-05-02 | 24.27 | $25.08 | 800 |
| 2024-05-01 | 24.19 | $24.49 | 500 |
| 2024-04-30 | 24.16 | $24.47 | 700 |
| 2024-04-29 | 24.13 | $24.74 | 100 |
| 2024-04-26 | 24.08 | $24.51 | 500 |
| 2024-04-25 | 24.05 | $24.23 | 500 |
| 2024-04-24 | 24.04 | $24.11 | 1100 |
| 2024-04-23 | 24.05 | $24.10 | 700 |
| 2024-04-22 | 24.06 | $23.85 | 300 |
| 2024-04-19 | 24.10 | $23.53 | 4100 |
| 2024-04-18 | 24.16 | $23.63 | 200 |
| 2024-04-17 | 24.23 | $23.58 | 400 |
| 2024-04-16 | 24.30 | $23.59 | 100 |
| 2024-04-15 | 24.37 | $23.87 | 500 |
| 2024-04-12 | 24.42 | $24.06 | 100 |
| 2024-04-11 | 24.46 | $24.64 | 1900 |
| 2024-04-10 | 24.43 | $24.54 | 100 |
| 2024-04-09 | 24.42 | $24.78 | 200 |
| 2024-04-08 | 24.38 | $24.53 | 700 |
| 2024-04-05 | 24.37 | $24.38 | 500 |
| 2024-04-04 | 24.37 | $24.34 | 400 |
| 2024-04-03 | 24.37 | $24.45 | 200 |
| 2024-04-02 | 24.36 | $24.42 | 100 |
| 2024-04-01 | 24.35 | $24.39 | 1500 |
| 2024-03-28 | 24.34 | $24.39 | 10400 |
| 2024-03-27 | 24.32 | $24.37 | 700 |
| 2024-03-26 | 24.31 | $24.30 | 200 |
| 2024-03-25 | 24.30 | $24.29 | 500 |
| 2024-03-22 | 24.29 | $24.27 | 400 |
| 2024-03-21 | 24.28 | $24.42 | 2500 |
| 2024-03-20 | 24.26 | $24.42 | 1100 |
| 2024-03-19 | 24.23 | $24.14 | 600 |
| 2024-03-18 | 24.23 | $24.28 | 300 |
| 2024-03-15 | 24.21 | $24.32 | 100 |
| 2024-03-14 | 24.19 | $24.46 | 1900 |
| 2024-03-13 | 24.15 | $24.62 | 100 |
| 2024-03-12 | 24.09 | $24.69 | 100 |
| 2024-03-11 | 24.02 | $24.34 | 3700 |
| 2024-03-08 | 23.97 | $24.30 | 1400 |
| 2024-03-07 | 23.93 | $24.30 | 1900 |
| 2024-03-06 | 23.89 | $24.08 | 300 |
| 2024-03-05 | 23.86 | $23.68 | 100 |
| 2024-03-04 | 23.87 | $23.91 | 100 |
| 2024-03-01 | 23.85 | $23.99 | 2800 |
| 2024-02-29 | 23.82 | $23.69 | 200 |
| 2024-02-28 | 23.82 | $23.70 | 3600 |
| 2024-02-27 | 23.81 | $24.07 | 9400 |
| 2024-02-26 | 23.76 | $24.05 | 1200 |
| 2024-02-23 | 23.71 | $24.13 | 700 |
| 2024-02-22 | 23.65 | $24.17 | 500 |
| 2024-02-21 | 23.58 | $23.93 | 200 |
| 2024-02-20 | 23.53 | $23.86 | 3100 |
| 2024-02-16 | 23.47 | $23.85 | 1600 |
| 2024-02-15 | 23.42 | $23.80 | 200 |
| 2024-02-14 | 23.36 | $23.67 | 6900 |
| 2024-02-13 | 23.31 | $23.29 | 600 |
| 2024-02-12 | 23.29 | $23.80 | 2400 |
| 2024-02-09 | 23.22 | $23.61 | 600 |
| 2024-02-08 | 23.16 | $23.49 | 1300 |
| 2024-02-07 | 23.12 | $23.66 | 7800 |
| 2024-02-06 | 23.06 | $23.69 | 100 |
| 2024-02-05 | 22.99 | $23.17 | 2100 |
| 2024-02-02 | 22.97 | $23.08 | 1000 |
| 2024-02-01 | 22.96 | $23.09 | 3600 |
| 2024-01-31 | 22.96 | $22.88 | 600 |
| 2024-01-30 | 22.97 | $22.98 | 6800 |
| 2024-01-29 | 22.99 | $23.17 | 400 |
| 2024-01-26 | 22.98 | $23.16 | 1900 |
| 2024-01-25 | 22.98 | $23.14 | 3700 |
| 2024-01-24 | 22.99 | $23.11 | 3400 |
| 2024-01-23 | 22.99 | $22.85 | 700 |
| 2024-01-22 | 23.03 | $22.57 | 200 |
| 2024-01-19 | 23.10 | $22.84 | 1300 |
| 2024-01-18 | 23.14 | $22.63 | 1600 |
| 2024-01-17 | 23.21 | $22.35 | 2000 |
| 2024-01-16 | 23.31 | $22.66 | 4100 |
| 2024-01-12 | 23.38 | $23.24 | 2500 |
| 2024-01-11 | 23.41 | $23.16 | 4900 |
| 2024-01-10 | 23.44 | $23.01 | 2300 |
| 2024-01-09 | 23.48 | $23.11 | 2300 |
| 2024-01-08 | 23.52 | $23.42 | 900 |
| 2024-01-05 | 23.53 | $23.34 | 7100 |
| 2024-01-04 | 23.55 | $23.34 | 2600 |
| 2024-01-03 | 23.57 | $23.46 | 4100 |
| 2024-01-02 | 23.57 | $23.52 | 4800 |
| 2023-12-29 | 23.57 | $23.91 | 3200 |
| 2023-12-28 | 23.53 | $23.84 | 3800 |
| 2023-12-27 | 23.50 | $23.68 | 6000 |
| 2023-12-26 | 23.49 | $23.58 | 1000 |
| 2023-12-22 | 23.48 | $23.36 | 14400 |
| 2023-12-21 | 23.50 | $23.59 | 1100 |
| 2023-12-20 | 23.49 | $23.18 | 19000 |
| 2023-12-19 | 23.53 | $23.61 | 100 |
| 2023-12-18 | 23.53 | $23.46 | 700 |
| 2023-12-15 | 23.54 | $23.43 | 700 |
| 2023-12-14 | 23.56 | $23.97 | 2600 |
| 2023-12-13 | 23.53 | $23.59 | 1400 |
| 2023-12-12 | 23.53 | $23.37 | 1100 |
| 2023-12-11 | 23.55 | $23.38 | 1300 |
| 2023-12-08 | 23.57 | $23.29 | 2400 |
| 2023-12-07 | 23.59 | $23.44 | 4200 |
| 2023-12-06 | 23.60 | $23.32 | 2500 |
| 2023-12-05 | 23.62 | $23.34 | 100 |
| 2023-12-04 | 23.64 | $23.44 | 1700 |
| 2023-12-01 | 23.65 | $23.80 | 400 |
| 2023-11-30 | 23.62 | $23.69 | 800 |
| 2023-11-29 | 23.59 | $23.62 | 2700 |
| 2023-11-28 | 23.56 | $23.80 | 100 |
| 2023-11-27 | 23.51 | $23.66 | 1100 |
| 2023-11-24 | 23.46 | $23.77 | 300 |
| 2023-11-22 | 23.40 | $23.72 | 1100 |
| 2023-11-21 | 23.33 | $23.77 | 200 |
| 2023-11-20 | 23.25 | $23.95 | 3800 |
| 2023-11-17 | 23.14 | $23.63 | 200 |
| 2023-11-16 | 23.06 | $23.63 | 1600 |
| 2023-11-15 | 22.97 | $23.94 | 800 |
| 2023-11-14 | 22.85 | $23.61 | 1100 |
| 2023-11-13 | 22.75 | $23.07 | 700 |
| 2023-11-10 | 22.71 | $23.06 | 100 |
| 2023-11-09 | 22.66 | $22.90 | 200 |
| 2023-11-08 | 22.64 | $23.14 | 4400 |
| 2023-11-07 | 22.58 | $23.25 | 2200 |
| 2023-11-06 | 22.52 | $23.32 | 5900 |
| 2023-11-03 | 22.45 | $23.14 | 3900 |
| 2023-11-02 | 22.39 | $22.70 | 1500 |
| 2023-11-01 | 22.38 | $22.27 | 1250 |
| 2023-10-31 | 22.40 | $22.14 | 1000 |
| 2023-10-30 | 22.44 | $22.27 | 1100 |
| 2023-10-27 | 22.47 | $22.02 | 3400 |
| 2023-10-26 | 22.53 | $22.05 | 1000 |
| 2023-10-25 | 22.59 | $22.13 | 550 |
| 2023-10-24 | 22.64 | $22.45 | 100 |
| 2023-10-23 | 22.67 | $22.14 | 2500 |
| 2023-10-20 | 22.72 | $22.15 | 200 |
| 2023-10-19 | 22.79 | $22.42 | 2100 |
| 2023-10-18 | 22.82 | $22.53 | 300 |
| 2023-10-17 | 22.86 | $22.91 | 2800 |
| 2023-10-16 | 22.85 | $23.05 | 2000 |
| 2023-10-13 | 22.84 | $22.90 | 2100 |
| 2023-10-12 | 22.84 | $22.94 | 500 |
| 2023-10-11 | 22.85 | $23.22 | 400 |
| 2023-10-10 | 22.83 | $23.06 | 100 |
| 2023-10-09 | 22.82 | $22.71 | 2700 |
| 2023-10-06 | 22.85 | $22.81 | 200 |
| 2023-10-05 | 22.88 | $22.65 | 600 |
| 2023-10-04 | 22.92 | $22.37 | 1200 |
| 2023-10-03 | 23.00 | $22.41 | 400 |
| 2023-10-02 | 23.08 | $22.74 | 600 |
| 2023-09-29 | 23.13 | $22.82 | 2000 |
| 2023-09-28 | 23.18 | $22.79 | 400 |
| 2023-09-27 | 23.24 | $22.74 | 200 |
| 2023-09-26 | 23.31 | $22.71 | 900 |
| 2023-09-25 | 23.39 | $23.03 | 1100 |
| 2023-09-22 | 23.44 | $23.15 | 500 |
| 2023-09-21 | 23.48 | $22.87 | 1700 |
| 2023-09-20 | 23.56 | $23.30 | 100 |
| 2023-09-19 | 23.59 | $23.44 | 14200 |
| 2023-09-18 | 23.60 | $23.51 | 200 |
| 2023-09-15 | 23.61 | $23.57 | 8000 |
| 2023-09-14 | 23.62 | $23.67 | 3400 |
| 2023-09-13 | 23.61 | $23.51 | 2750 |
| 2023-09-12 | 23.62 | $23.55 | 2100 |
| 2023-09-11 | 23.62 | $23.55 | 300 |
| 2023-09-08 | 23.63 | $23.25 | 1700 |
| 2023-09-07 | 23.67 | $23.25 | 1100 |
| 2023-09-06 | 23.72 | $23.58 | 1400 |
| 2023-09-05 | 23.74 | $23.76 | 400 |
| 2023-09-01 | 23.75 | $23.91 | 200 |
| 2023-08-31 | 23.74 | $23.90 | 10200 |
| 2023-08-30 | 23.75 | $24.02 | 300 |
| 2023-08-29 | 23.74 | $24.11 | 100 |
| 2023-08-28 | 23.73 | $23.82 | 600 |
| 2023-08-25 | 23.75 | $23.59 | 600 |
| 2023-08-24 | 23.81 | $23.54 | 100 |
| 2023-08-23 | 23.87 | $23.65 | 100 |
| 2023-08-22 | 23.94 | $23.28 | 1200 |
| 2023-08-21 | 24.04 | $23.34 | 1300 |
| 2023-08-18 | 24.15 | $23.25 | 100 |
| 2023-08-17 | 24.27 | $23.46 | 2500 |
| 2023-08-16 | 24.38 | $23.40 | 1300 |
| 2023-08-15 | 24.50 | $23.60 | 2700 |
| 2023-08-14 | 24.61 | $23.94 | 900 |
| 2023-08-11 | 24.69 | $24.07 | 200 |
| 2023-08-10 | 24.76 | $24.50 | 200 |
| 2023-08-09 | 24.79 | $24.37 | 1200 |
| 2023-08-08 | 24.83 | $24.29 | 800 |
| 2023-08-07 | 24.89 | $24.64 | 700 |
| 2023-08-04 | 24.91 | $24.69 | 100 |
| 2023-08-03 | 24.92 | $24.74 | 2500 |
| 2023-08-02 | 24.92 | $24.58 | 3200 |
| 2023-08-01 | 24.94 | $25.18 | 1700 |
| 2023-07-31 | 24.89 | $25.49 | 300 |
| 2023-07-28 | 24.81 | $25.48 | 600 |
| 2023-07-27 | 24.72 | $24.83 | 1400 |
| 2023-07-26 | 24.69 | $25.17 | 2800 |
| 2023-07-25 | 24.62 | $24.97 | 1200 |
| 2023-07-24 | 24.57 | $24.78 | 1100 |
| 2023-07-21 | 24.53 | $24.45 | 1900 |
| 2023-07-20 | 24.53 | $24.55 | 800 |
| 2023-07-19 | 24.51 | $24.76 | 3600 |
| 2023-07-18 | 24.48 | $24.76 | 700 |
| 2023-07-17 | 24.45 | $24.99 | 14600 |
| 2023-07-14 | 24.39 | $24.93 | 300 |
| 2023-07-13 | 24.35 | $25.14 | 6300 |
| 2023-07-12 | 24.28 | $24.77 | 32700 |
| 2023-07-11 | 24.25 | $24.35 | 6300 |
| 2023-07-10 | 24.26 | $24.10 | 300 |
| 2023-07-07 | 24.29 | $24.11 | 400 |
| 2023-07-06 | 24.33 | $23.72 | 700 |
| 2023-07-05 | 24.41 | $24.24 | 700 |
| 2023-07-03 | 24.43 | $24.41 | 6300 |
| 2023-06-30 | 24.44 | $24.17 | 6900 |
| 2023-06-29 | 24.48 | $23.91 | 4200 |
| 2023-06-28 | 24.53 | $24.08 | 2700 |
| 2023-06-27 | 24.56 | $24.28 | 3300 |
| 2023-06-26 | 24.58 | $24.00 | 9500 |
| 2023-06-23 | 24.62 | $23.92 | 200 |
| 2023-06-22 | 24.67 | $24.56 | 700 |
| 2023-06-21 | 24.65 | $24.66 | 900 |
| 2023-06-20 | 24.62 | $24.77 | 100 |
| 2023-06-16 | 24.57 | $25.29 | 300 |
| 2023-06-15 | 24.47 | $25.40 | 500 |
| 2023-06-14 | 24.36 | $25.14 | 800 |
| 2023-06-13 | 24.26 | $24.97 | 1500 |
| 2023-06-12 | 24.18 | $24.69 | 900 |
| 2023-06-09 | 24.11 | $24.58 | 100 |
| 2023-06-08 | 24.06 | $24.52 | 2800 |
| 2023-06-07 | 24.01 | $24.41 | 1200 |
| 2023-06-06 | 23.96 | $24.48 | 1800 |
| 2023-06-05 | 23.91 | $24.23 | 1100 |
| 2023-06-02 | 23.88 | $24.23 | 15400 |
| 2023-06-01 | 23.85 | $23.83 | 500 |
| 2023-05-31 | 23.85 | $23.44 | 100 |
| 2023-05-30 | 23.90 | $23.69 | 1500 |
| 2023-05-26 | 23.92 | $24.04 | 1000 |
| 2023-05-25 | 23.91 | $23.64 | 42300 |
| 2023-05-24 | 23.94 | $23.58 | 1600 |
| 2023-05-23 | 23.97 | $23.79 | 2600 |
| 2023-05-22 | 23.98 | $24.17 | 100 |
| 2023-05-19 | 23.95 | $23.97 | 100 |
| 2023-05-18 | 23.95 | $23.99 | 1200 |
| 2023-05-17 | 23.94 | $24.23 | 500 |
| 2023-05-16 | 23.91 | $24.00 | 2100 |
| 2023-05-15 | 23.90 | $24.13 | 2900 |
| 2023-05-12 | 23.89 | $23.63 | 4000 |
| 2023-05-11 | 23.92 | $23.91 | 700 |
| 2023-05-10 | 23.93 | $23.99 | 400 |
| 2023-05-09 | 23.94 | $23.96 | 100 |
| 2023-05-08 | 23.95 | $24.12 | 200 |
| 2023-05-05 | 23.95 | $24.12 | 100 |
| 2023-05-04 | 23.95 | $23.81 | 900 |
| 2023-05-03 | 23.98 | $23.64 | 3400 |
| 2023-05-02 | 24.03 | $23.66 | 1600 |
| 2023-05-01 | 24.08 | $23.91 | 4100 |
| 2023-04-28 | 24.12 | $24.00 | 1400 |
| 2023-04-27 | 24.15 | $23.91 | 200 |
| 2023-04-26 | 24.19 | $23.61 | 200 |
| 2023-04-25 | 24.26 | $23.44 | 1000 |
| 2023-04-24 | 24.35 | $23.89 | 800 |
| 2023-04-21 | 24.39 | $24.00 | 900 |
| 2023-04-20 | 24.43 | $24.22 | 400 |
| 2023-04-19 | 24.45 | $24.26 | 2500 |
| 2023-04-18 | 24.45 | $24.52 | 100 |
| 2023-04-17 | 24.43 | $24.59 | 400 |
| 2023-04-14 | 24.39 | $24.45 | 500 |
| 2023-04-13 | 24.37 | $24.60 | 1500 |
| 2023-04-12 | 24.32 | $24.21 | 100 |
| 2023-04-11 | 24.30 | $24.51 | 1400 |
| 2023-04-10 | 24.25 | $24.42 | 800 |
| 2023-04-06 | 24.20 | $24.50 | 14000 |
| 2023-04-05 | 24.14 | $24.35 | 600 |
| 2023-04-04 | 24.10 | $24.65 | 200 |
| 2023-04-03 | 24.02 | $24.62 | 200 |
| 2023-03-31 | 23.94 | $24.59 | 15900 |
| 2023-03-30 | 23.87 | $24.68 | 300 |
| 2023-03-29 | 23.78 | $24.45 | 200 |
| 2023-03-28 | 23.72 | $24.33 | 1000 |
| 2023-03-27 | 23.66 | $23.86 | 1500 |
| 2023-03-24 | 23.65 | $24.01 | 5800 |
| 2023-03-23 | 23.63 | $24.11 | 100 |
| 2023-03-22 | 23.59 | $23.74 | 900 |
| 2023-03-21 | 23.60 | $23.56 | 1900 |
| 2023-03-20 | 23.62 | $23.26 | 700 |
| 2023-03-17 | 23.68 | $23.20 | 7900 |
| 2023-03-16 | 23.75 | $23.37 | 200 |
| 2023-03-15 | 23.81 | $22.97 | 8100 |
| 2023-03-14 | 23.93 | $23.46 | 3500 |
| 2023-03-13 | 24.00 | $23.45 | 3900 |
| 2023-03-10 | 24.08 | $23.40 | 700 |
| 2023-03-09 | 24.18 | $23.49 | 800 |
| 2023-03-08 | 24.28 | $24.05 | 70100 |
| 2023-03-07 | 24.33 | $24.01 | 100 |
| 2023-03-06 | 24.38 | $24.39 | 300 |
| 2023-03-03 | 24.41 | $24.48 | 400 |
| 2023-03-02 | 24.44 | $24.32 | 5200 |
| 2023-03-01 | 24.48 | $24.23 | 4700 |
| 2023-02-28 | 24.55 | $23.72 | 1400 |
| 2023-02-27 | 24.67 | $23.87 | 6800 |
| 2023-02-24 | 24.79 | $23.71 | 1100 |
| 2023-02-23 | 24.94 | $24.30 | 1200 |
| 2023-02-22 | 25.04 | $24.14 | 6100 |
| 2023-02-21 | 25.16 | $24.23 | 200 |
| 2023-02-17 | 25.29 | $24.60 | 3600 |
| 2023-02-16 | 25.39 | $24.92 | 100 |
| 2023-02-15 | 25.46 | $24.92 | 100 |
| 2023-02-14 | 25.53 | $25.24 | 1900 |
| 2023-02-13 | 25.57 | $25.33 | 1000 |
| 2023-02-10 | 25.60 | $25.10 | 1700 |
| 2023-02-09 | 25.66 | $25.33 | 1300 |
| 2023-02-08 | 25.70 | $25.19 | 3200 |
| 2023-02-07 | 25.75 | $25.23 | 2800 |
| 2023-02-06 | 25.79 | $25.12 | 1500 |
| 2023-02-03 | 25.85 | $25.45 | 400 |
| 2023-02-02 | 25.86 | $25.89 | 2200 |
| 2023-02-01 | 25.83 | $26.06 | 300 |
| 2023-01-31 | 25.77 | $25.73 | 3500 |
| 2023-01-30 | 25.73 | $25.79 | 2400 |
| 2023-01-27 | 25.67 | $26.24 | 100 |
| 2023-01-26 | 25.56 | $26.39 | 1000 |
| 2023-01-25 | 25.42 | $26.16 | 900 |
| 2023-01-24 | 25.28 | $26.16 | 900 |
| 2023-01-23 | 25.13 | $26.18 | 1600 |
| 2023-01-20 | 24.97 | $25.91 | 4100 |
| 2023-01-19 | 24.82 | $25.56 | 300 |
| 2023-01-18 | 24.69 | $25.33 | 1500 |
| 2023-01-17 | 24.58 | $25.50 | 3200 |
| 2023-01-13 | 24.43 | $25.62 | 4700 |
| 2023-01-12 | 24.27 | $25.40 | 7200 |
| 2023-01-11 | 24.12 | $25.34 | 5500 |
| 2023-01-10 | 23.97 | $25.21 | 700 |
| 2023-01-09 | 23.83 | $24.98 | 1300 |
| 2023-01-06 | 23.70 | $24.68 | 1000 |
| 2023-01-05 | 23.60 | $24.27 | 7300 |
| 2023-01-04 | 23.54 | $24.37 | 1000 |
| 2023-01-03 | 23.46 | $23.59 | 4400 |
| 2022-12-30 | 23.46 | $23.33 | 10100 |
| 2022-12-29 | 23.48 | $23.69 | 1700 |
| 2022-12-28 | 23.48 | $23.16 | 2200 |
| 2022-12-27 | 23.53 | $23.61 | 7200 |
| 2022-12-23 | 23.53 | $23.19 | 6300 |
| 2022-12-22 | 23.56 | $23.21 | 15700 |
| 2022-12-21 | 23.60 | $23.43 | 1100 |
| 2022-12-20 | 23.61 | $23.18 | 6600 |
| 2022-12-19 | 23.65 | $23.24 | 2500 |
| 2022-12-16 | 23.68 | $23.15 | 2900 |
| 2022-12-15 | 23.72 | $23.40 | 16900 |
| 2022-12-14 | 23.73 | $23.99 | 1600 |
| 2022-12-13 | 23.68 | $23.95 | 9000 |
| 2022-12-12 | 23.64 | $23.79 | 600 |
| 2022-12-09 | 23.60 | $23.85 | 600 |
| 2022-12-08 | 23.55 | $23.99 | 12200 |
| 2022-12-07 | 23.48 | $23.71 | 100 |
| 2022-12-06 | 23.42 | $23.80 | 400 |
| 2022-12-05 | 23.35 | $23.79 | 1100 |
| 2022-12-02 | 23.26 | $24.13 | 2500 |
| 2022-12-01 | 23.13 | $23.97 | 1600 |
| 2022-11-30 | 22.99 | $24.17 | 4200 |
| 2022-11-29 | 22.83 | $23.37 | 2000 |
| 2022-11-28 | 22.72 | $22.88 | 2800 |
| 2022-11-25 | 22.65 | $23.00 | 8000 |
| 2022-11-23 | 22.56 | $23.07 | 1700 |
| 2022-11-22 | 22.44 | $22.91 | 230700 |
| 2022-11-21 | 22.33 | $22.81 | 4100 |
| 2022-11-18 | 22.22 | $23.08 | 75800 |
| 2022-11-17 | 22.07 | $23.28 | 300 |
| 2022-11-16 | 21.89 | $23.18 | 600 |
| 2022-11-15 | 21.71 | $23.52 | 600 |
| 2022-11-14 | 21.49 | $22.83 | 6000 |
| 2022-11-11 | 21.32 | $22.96 | 600 |
| 2022-11-10 | 21.13 | $22.33 | 3900 |
| 2022-11-09 | 20.99 | $21.42 | 1600 |
| 2022-11-08 | 20.93 | $21.85 | 100 |
| 2022-11-07 | 20.83 | $21.65 | 5400 |
| 2022-11-04 | 20.75 | $21.62 | 600 |
| 2022-11-03 | 20.67 | $20.77 | 4700 |
| 2022-11-02 | 20.67 | $20.68 | 500 |
| 2022-11-01 | 20.69 | $20.85 | 100 |
| 2022-10-31 | 20.70 | $20.44 | 3900 |
| 2022-10-28 | 20.76 | $20.45 | 5300 |
| 2022-10-27 | 20.81 | $20.53 | 100 |
| 2022-10-26 | 20.87 | $20.67 | 2300 |
| 2022-10-25 | 20.91 | $20.27 | 1000 |
| 2022-10-24 | 21.00 | $20.16 | 3400 |
| 2022-10-21 | 21.11 | $21.04 | 400 |
| 2022-10-20 | 21.13 | $20.78 | 3700 |
| 2022-10-19 | 21.19 | $20.66 | 700 |
| 2022-10-18 | 21.27 | $21.08 | 1200 |
| 2022-10-17 | 21.32 | $21.09 | 300 |
| 2022-10-14 | 21.38 | $20.53 | 2700 |
| 2022-10-13 | 21.50 | $20.90 | 5800 |
| 2022-10-12 | 21.60 | $20.81 | 3800 |
| 2022-10-11 | 21.71 | $20.81 | 2800 |
| 2022-10-10 | 21.84 | $21.20 | 2500 |
| 2022-10-07 | 21.95 | $21.48 | 4300 |
| 2022-10-06 | 22.04 | $22.02 | 900 |
| 2022-10-05 | 22.08 | $22.16 | 1400 |
| 2022-10-04 | 22.12 | $22.15 | 1400 |
| 2022-10-03 | 22.17 | $21.48 | 600 |
| 2022-09-30 | 22.29 | $21.14 | 21600 |
| 2022-09-29 | 22.45 | $21.27 | 1400 |
| 2022-09-28 | 22.62 | $21.83 | 1100 |
| 2022-09-27 | 22.74 | $21.59 | 2700 |
| 2022-09-26 | 22.90 | $21.63 | 5000 |
| 2022-09-23 | 23.07 | $21.85 | 3100 |
| 2022-09-22 | 23.23 | $22.37 | 800 |
| 2022-09-21 | 23.35 | $22.52 | 400 |
| 2022-09-20 | 23.47 | $22.89 | 300 |
| 2022-09-19 | 23.56 | $23.02 | 8700 |
| 2022-09-16 | 23.64 | $22.89 | 6600 |
| 2022-09-15 | 23.74 | $23.18 | 700 |
| 2022-09-14 | 23.82 | $23.40 | 800 |
| 2022-09-13 | 23.89 | $23.31 | 500 |
| 2022-09-12 | 23.98 | $24.10 | 2400 |
| 2022-09-09 | 24.00 | $23.79 | 9700 |
| 2022-09-08 | 24.05 | $23.40 | 6600 |
| 2022-09-07 | 24.15 | $23.54 | 8800 |
| 2022-09-06 | 24.23 | $23.34 | 1600 |
| 2022-09-02 | 24.34 | $23.63 | 1100 |
| 2022-09-01 | 24.43 | $23.85 | 300 |
| 2022-08-31 | 24.50 | $24.14 | 2100 |
| 2022-08-30 | 24.55 | $24.02 | 121300 |
| 2022-08-29 | 24.60 | $24.29 | 500 |
| 2022-08-26 | 24.63 | $24.50 | 2100 |
| 2022-08-25 | 24.64 | $24.87 | 600 |
| 2022-08-24 | 24.61 | $24.33 | 500 |
| 2022-08-23 | 24.64 | $24.31 | 200 |
| 2022-08-22 | 24.66 | $24.18 | 2100 |
| 2022-08-19 | 24.70 | $24.40 | 900 |
| 2022-08-18 | 24.72 | $24.73 | 1300 |
| 2022-08-17 | 24.71 | $24.94 | 700 |
| 2022-08-16 | 24.67 | $25.02 | 700 |
| 2022-08-15 | 24.62 | $25.05 | 800 |
| 2022-08-12 | 24.56 | $25.19 | 2200 |
| 2022-08-11 | 24.49 | $24.96 | 1500 |
| 2022-08-10 | 24.43 | $24.81 | 600 |
| 2022-08-09 | 24.38 | $24.45 | 900 |
| 2022-08-08 | 24.36 | $24.55 | 4700 |
| 2022-08-05 | 24.34 | $24.52 | 1200 |
| 2022-08-04 | 24.31 | $24.56 | 1100 |
| 2022-08-03 | 24.29 | $24.36 | 4700 |
| 2022-08-02 | 24.28 | $24.10 | 700 |
| 2022-08-01 | 24.30 | $24.17 | 600 |
| 2022-07-29 | 24.31 | $24.38 | 1900 |
| 2022-07-28 | 24.31 | $24.62 | 1500 |
| 2022-07-27 | 24.29 | $24.56 | 900 |
| 2022-07-26 | 24.27 | $24.08 | 1200 |
| 2022-07-25 | 24.31 | $24.36 | 3600 |
| 2022-07-22 | 24.33 | $24.30 | 1600 |
| 2022-07-21 | 24.35 | $24.58 | 57000 |
| 2022-07-20 | 24.36 | $24.33 | 1200 |
| 2022-07-19 | 24.39 | $24.39 | 900 |
| 2022-07-18 | 24.42 | $24.00 | 300 |
| 2022-07-15 | 24.49 | $23.88 | 12100 |
| 2022-07-14 | 24.58 | $23.76 | 8900 |
| 2022-07-13 | 24.69 | $23.99 | 74300 |
| 2022-07-12 | 24.78 | $24.00 | 3000 |
| 2022-07-11 | 24.88 | $24.08 | 2300 |
| 2022-07-08 | 24.99 | $24.85 | 300 |
| 2022-07-07 | 25.03 | $24.90 | 6300 |
| 2022-07-06 | 25.08 | $24.38 | 1300 |
| 2022-07-05 | 25.18 | $24.48 | 800 |
| 2022-07-01 | 25.29 | $24.65 | 2000 |
| 2022-06-30 | 25.39 | $24.84 | 3300 |
| 2022-06-29 | 25.48 | $25.13 | 400 |
| 2022-06-28 | 25.54 | $25.20 | 900 |
| 2022-06-27 | 25.61 | $25.40 | 8100 |
| 2022-06-24 | 25.66 | $25.48 | 800 |
| 2022-06-23 | 25.70 | $25.23 | 202300 |
| 2022-06-22 | 25.76 | $25.12 | 2000 |
| 2022-06-21 | 25.84 | $25.55 | 1000 |
| 2022-06-17 | 25.88 | $25.03 | 2400 |
| 2022-06-16 | 25.97 | $24.92 | 1200 |
| 2022-06-15 | 26.07 | $25.73 | 7500 |
| 2022-06-14 | 26.09 | $25.39 | 1100 |
| 2022-06-13 | 26.15 | $25.01 | 3000 |
| 2022-06-10 | 26.24 | $26.04 | 100 |
| 2022-06-09 | 26.22 | $26.33 | 500 |
| 2022-06-08 | 26.18 | $26.99 | 19500 |
| 2022-06-07 | 26.06 | $26.68 | 9600 |
| 2022-06-06 | 25.96 | $26.55 | 300 |
| 2022-06-03 | 25.86 | $26.38 | 1800 |
| 2022-06-02 | 25.78 | $26.84 | 400 |
| 2022-06-01 | 25.66 | $26.38 | 700 |
| 2022-05-31 | 25.59 | $26.65 | 3900 |
| 2022-05-27 | 25.48 | $26.13 | 100 |
| 2022-05-26 | 25.43 | $25.85 | 1900 |
| 2022-05-25 | 25.41 | $25.36 | 3600 |
| 2022-05-24 | 25.44 | $25.21 | 3200 |
| 2022-05-23 | 25.48 | $25.76 | 19900 |
| 2022-05-20 | 25.48 | $25.53 | 3000 |
| 2022-05-19 | 25.50 | $25.46 | 1800 |
| 2022-05-18 | 25.53 | $25.20 | 800 |
| 2022-05-17 | 25.60 | $25.82 | 1700 |
| 2022-05-16 | 25.61 | $25.13 | 3100 |
| 2022-05-13 | 25.71 | $25.25 | 13600 |
| 2022-05-12 | 25.80 | $24.61 | 1000 |
| 2022-05-11 | 25.97 | $24.72 | 84000 |
| 2022-05-10 | 26.14 | $24.95 | 8300 |
| 2022-05-09 | 26.31 | $24.75 | 2400 |
| 2022-05-06 | 26.51 | $25.54 | 2400 |
| 2022-05-05 | 26.65 | $25.91 | 1200 |
| 2022-05-04 | 26.77 | $27.00 | 1000 |
| 2022-05-03 | 26.79 | $26.74 | 3500 |
| 2022-05-02 | 26.85 | $26.53 | 3000 |
| 2022-04-29 | 26.94 | $26.53 | 1900 |
| 2022-04-28 | 27.04 | $26.37 | 800 |
| 2022-04-27 | 27.16 | $26.01 | 700 |
| 2022-04-26 | 27.34 | $25.78 | 1900 |
| 2022-04-25 | 27.55 | $26.18 | 400 |
| 2022-04-22 | 27.73 | $26.49 | 900 |
| 2022-04-21 | 27.89 | $26.63 | 3700 |
| 2022-04-20 | 28.05 | $27.24 | 200 |
| 2022-04-19 | 28.15 | $27.40 | 800 |
| 2022-04-18 | 28.24 | $27.50 | 700 |
| 2022-04-14 | 28.33 | $27.66 | 6700 |
| 2022-04-13 | 28.41 | $28.07 | 500 |
| 2022-04-12 | 28.44 | $27.69 | 12600 |
| 2022-04-11 | 28.50 | $27.84 | 5900 |
| 2022-04-08 | 28.54 | $28.20 | 500 |
| 2022-04-07 | 28.54 | $28.18 | 2000 |
| 2022-04-06 | 28.53 | $28.53 | 400 |
| 2022-04-05 | 28.49 | $28.91 | 1700 |
| 2022-04-04 | 28.40 | $29.49 | 3000 |
| 2022-04-01 | 28.24 | $28.87 | 142500 |
| 2022-03-31 | 28.14 | $28.43 | 7000 |
| 2022-03-30 | 28.08 | $28.86 | 1200 |
| 2022-03-29 | 27.97 | $28.99 | 600 |
| 2022-03-28 | 27.86 | $28.48 | 1100 |
| 2022-03-25 | 27.80 | $28.30 | 20800 |
| 2022-03-24 | 27.76 | $28.45 | 500 |
| 2022-03-23 | 27.71 | $28.31 | 1800 |
| 2022-03-22 | 27.69 | $28.54 | 600 |
| 2022-03-21 | 27.65 | $27.97 | 3800 |
| 2022-03-18 | 27.67 | $28.57 | 900 |
| 2022-03-17 | 27.66 | $28.01 | 100 |
| 2022-03-16 | 27.71 | $28.17 | 2500 |
| 2022-03-15 | 27.76 | $25.86 | 1900 |
| 2022-03-14 | 28.06 | $25.83 | 1300 |
| 2022-03-11 | 28.38 | $26.52 | 36400 |
| 2022-03-10 | 28.66 | $27.15 | 2300 |
| 2022-03-09 | 28.91 | $27.72 | 900 |
| 2022-03-08 | 29.11 | $26.89 | 4500 |
| 2022-03-07 | 29.41 | $26.80 | 5200 |
| 2022-03-04 | 29.74 | $27.83 | 3400 |
| 2022-03-03 | 29.99 | $28.49 | 700 |
| 2022-03-02 | 30.19 | $29.00 | 2500 |
| 2022-03-01 | 30.35 | $28.96 | 3100 |
| 2022-02-28 | 30.52 | $29.37 | 300 |
| 2022-02-25 | 30.66 | $29.67 | 3200 |
| 2022-02-24 | 30.77 | $29.27 | 1800 |
| 2022-02-23 | 30.93 | $29.93 | 4200 |
| 2022-02-22 | 31.03 | $30.26 | 6700 |
| 2022-02-18 | 31.10 | $30.81 | 500 |
| 2022-02-17 | 31.12 | $31.21 | 500 |
| 2022-02-16 | 31.10 | $31.63 | 500 |
| 2022-02-15 | 31.04 | $31.40 | 4300 |
| 2022-02-14 | 31.00 | $30.72 | 1500 |
| 2022-02-11 | 31.04 | $30.91 | 200 |
| 2022-02-10 | 31.06 | $31.38 | 1600 |
| 2022-02-09 | 31.04 | $31.60 | 1000 |
| 2022-02-08 | 31.01 | $31.18 | 5300 |
| 2022-02-07 | 31.01 | $30.87 | 1000 |
| 2022-02-04 | 31.04 | $31.01 | 100 |
| 2022-02-03 | 31.06 | $30.92 | 4200 |
| 2022-02-02 | 31.09 | $31.26 | 1300 |
| 2022-02-01 | 31.09 | $31.30 | 3200 |
| 2022-01-31 | 31.08 | $31.07 | 30600 |
| 2022-01-28 | 31.09 | $30.16 | 600 |
| 2022-01-27 | 31.20 | $30.08 | 500 |
| 2022-01-26 | 31.32 | $30.45 | 4300 |
| 2022-01-25 | 31.40 | $30.85 | 2100 |
| 2022-01-24 | 31.45 | $30.90 | 5400 |
| 2022-01-21 | 31.49 | $31.25 | 1800 |
| 2022-01-20 | 31.49 | $31.64 | 1900 |
| 2022-01-19 | 31.46 | $31.43 | 200 |
| 2022-01-18 | 31.43 | $31.39 | 1000 |
| 2022-01-14 | 31.41 | $32.09 | 1500 |
| 2022-01-13 | 31.31 | $32.02 | 3100 |
| 2022-01-12 | 31.22 | $32.52 | 9000 |
| 2022-01-11 | 31.07 | $31.88 | 2000 |
| 2022-01-10 | 30.98 | $31.10 | 6700 |
| 2022-01-07 | 30.96 | $31.08 | 1000 |
| 2022-01-06 | 30.95 | $30.91 | 13600 |
| 2022-01-05 | 30.96 | $30.79 | 3300 |
| 2022-01-04 | 30.99 | $31.38 | 2900 |
| 2022-01-03 | 30.96 | $31.38 | 95600 |
| 2021-12-31 | 30.92 | $31.19 | 5800 |
| 2021-12-30 | 30.91 | $31.20 | 10300 |
| 2021-12-29 | 30.89 | $30.76 | 2300 |
| 2021-12-28 | 30.92 | $30.88 | 6900 |
| 2021-12-27 | 30.94 | $31.00 | 3800 |
| 2021-12-23 | 30.94 | $30.87 | 300 |
| 2021-12-22 | 30.97 | $30.62 | 1600 |
| 2021-12-21 | 31.02 | $30.48 | 1100 |
| 2021-12-20 | 31.10 | $29.98 | 4500 |
| 2021-12-17 | 31.23 | $30.52 | 1000 |
| 2021-12-16 | 31.33 | $31.05 | 3800 |
| 2021-12-15 | 31.38 | $30.99 | 6200 |
| 2021-12-14 | 31.45 | $31.11 | 1600 |
| 2021-12-13 | 31.52 | $31.12 | 4200 |
| 2021-12-10 | 31.60 | $31.61 | 300 |
| 2021-12-09 | 31.64 | $31.60 | 4500 |
| 2021-12-08 | 31.69 | $31.85 | 1700 |
| 2021-12-07 | 31.72 | $31.67 | 1300 |
| 2021-12-06 | 31.77 | $31.18 | 5200 |
| 2021-12-03 | 31.88 | $30.89 | 4500 |
| 2021-12-02 | 32.02 | $31.45 | 1000 |
| 2021-12-01 | 32.12 | $31.05 | 700 |
| 2021-11-30 | 32.26 | $31.03 | 2000 |
| 2021-11-29 | 32.41 | $31.10 | 1600 |
| 2021-11-26 | 32.57 | $30.96 | 900 |
| 2021-11-24 | 32.74 | $31.96 | 14000 |
| 2021-11-23 | 32.83 | $32.00 | 34900 |
| 2021-11-22 | 32.93 | $32.28 | 600 |
| 2021-11-19 | 33.00 | $32.62 | 2100 |
| 2021-11-18 | 33.04 | $32.73 | 1200 |
| 2021-11-17 | 33.08 | $33.23 | 2300 |
| 2021-11-16 | 33.07 | $33.39 | 1500 |
| 2021-11-15 | 33.06 | $33.24 | 2500 |
| 2021-11-12 | 33.05 | $33.24 | 4700 |
| 2021-11-11 | 33.05 | $33.29 | 1000 |
| 2021-11-10 | 33.04 | $32.79 | 3000 |
| 2021-11-09 | 33.07 | $32.94 | 9900 |
| 2021-11-08 | 33.09 | $33.07 | 1400 |
| 2021-11-05 | 33.10 | $32.74 | 2300 |
| 2021-11-04 | 33.13 | $32.81 | 1700 |
| 2021-11-03 | 33.16 | $32.86 | 2900 |
| 2021-11-02 | 33.17 | $32.54 | 2500 |
| 2021-11-01 | 33.22 | $32.92 | 7600 |
| 2021-10-29 | 33.22 | $32.73 | 100 |
| 2021-10-28 | 33.23 | $33.21 | 2200 |
| 2021-10-27 | 33.20 | $33.24 | 5800 |
| 2021-10-26 | 33.15 | $33.50 | 4400 |
| 2021-10-25 | 33.07 | $33.74 | 4300 |
| 2021-10-22 | 32.97 | $33.47 | 22900 |
| 2021-10-21 | 32.88 | $33.68 | 7600 |
| 2021-10-20 | 32.77 | $33.89 | 3000 |
| 2021-10-19 | 32.64 | $33.86 | 57000 |
| 2021-10-18 | 32.49 | $33.36 | 4000 |
| 2021-10-15 | 32.39 | $33.37 | 200 |
| 2021-10-14 | 32.28 | $32.92 | 3000 |
| 2021-10-13 | 32.21 | $32.78 | 1000 |
| 2021-10-12 | 32.16 | $32.30 | 1000 |
| 2021-10-11 | 32.16 | $32.42 | 1700 |
| 2021-10-08 | 32.15 | $32.47 | 800 |
| 2021-10-07 | 32.15 | $32.39 | 1200 |
| 2021-10-06 | 32.15 | $31.67 | 400 |
| 2021-10-05 | 32.24 | $31.83 | 2300 |
| 2021-10-04 | 32.32 | $31.57 | 4400 |
| 2021-10-01 | 32.44 | $32.09 | 9200 |
| 2021-09-30 | 32.51 | $32.08 | 2900 |
| 2021-09-29 | 32.60 | $31.88 | 2700 |
| 2021-09-28 | 32.71 | $32.11 | 1300 |
| 2021-09-27 | 32.80 | $32.57 | 2300 |
| 2021-09-24 | 32.86 | $32.28 | 700 |
| 2021-09-23 | 32.94 | $32.60 | 800 |
| 2021-09-22 | 32.99 | $32.38 | 3400 |
| 2021-09-21 | 33.07 | $31.96 | 3700 |
| 2021-09-20 | 33.19 | $31.68 | 4800 |
| 2021-09-17 | 33.33 | $32.67 | 1800 |
| 2021-09-16 | 33.37 | $32.78 | 100 |
| 2021-09-15 | 33.41 | $33.13 | 800 |
| 2021-09-14 | 33.40 | $33.21 | 800 |
| 2021-09-13 | 33.39 | $33.53 | 1600 |
| 2021-09-10 | 33.34 | $33.52 | 2000 |
| 2021-09-09 | 33.29 | $33.57 | 1000 |
| 2021-09-08 | 33.24 | $33.71 | 3000 |
| 2021-09-07 | 33.17 | $34.24 | 1700 |
| 2021-09-03 | 33.05 | $33.95 | 1100 |
| 2021-09-02 | 32.95 | $33.65 | 6900 |
| 2021-09-01 | 32.88 | $34.00 | 1000 |
| 2021-08-31 | 32.77 | $33.63 | 600 |
| 2021-08-30 | 32.70 | $33.06 | 3800 |
| 2021-08-27 | 32.68 | $32.94 | 3700 |
| 2021-08-26 | 32.68 | $32.65 | 700 |
| 2021-08-25 | 32.70 | $32.96 | 200 |
| 2021-08-24 | 32.69 | $32.87 | 300 |
| 2021-08-23 | 32.69 | $32.16 | 2000 |
| 2021-08-20 | 32.76 | $31.69 | 2000 |
| 2021-08-19 | 32.89 | $31.58 | 5600 |
| 2021-08-18 | 33.04 | $32.29 | 1400 |
| 2021-08-17 | 33.13 | $32.18 | 1400 |
| 2021-08-16 | 33.23 | $32.87 | 73800 |
| 2021-08-13 | 33.28 | $33.20 | 900 |
| 2021-08-12 | 33.30 | $33.25 | 100 |
| 2021-08-11 | 33.32 | $33.53 | 300 |
| 2021-08-10 | 33.32 | $33.39 | 1900 |
| 2021-08-09 | 33.34 | $33.29 | 1200 |
| 2021-08-06 | 33.38 | $33.09 | 600 |
| 2021-08-05 | 33.44 | $33.44 | 800 |
| 2021-08-04 | 33.46 | $33.55 | 2400 |
| 2021-08-03 | 33.48 | $33.26 | 1000 |
| 2021-08-02 | 33.54 | $33.20 | 800 |
| 2021-07-30 | 33.60 | $32.98 | 1300 |
| 2021-07-29 | 33.71 | $33.23 | 100 |
| 2021-07-28 | 33.79 | $32.99 | 141900 |
| 2021-07-27 | 33.91 | $32.10 | 6400 |
| 2021-07-26 | 34.14 | $32.85 | 800 |
| 2021-07-23 | 34.30 | $33.76 | 13800 |
| 2021-07-22 | 34.39 | $34.22 | 1100 |
| 2021-07-21 | 34.44 | $34.14 | 800 |
| 2021-07-20 | 34.50 | $33.99 | 3000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
44.86
2026-07-17
Close Price
$43.40
Vol: 4723
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.24
Average
28.73
Maximum
47.81
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.86 | $43.40 | 4723 |
| 2026-07-16 | 45.21 | $43.71 | 5400 |
| 2026-07-15 | 45.55 | $44.84 | 18600 |
| 2026-07-14 | 45.71 | $45.12 | 500 |
| 2026-07-13 | 45.84 | $44.22 | 1543 |
| 2026-07-10 | 46.18 | $46.06 | 1507 |
| 2026-07-09 | 46.18 | $46.01 | 724 |
| 2026-07-08 | 46.20 | $45.76 | 52129 |
| 2026-07-07 | 46.26 | $45.30 | 340800 |
| 2026-07-06 | 46.44 | $45.88 | 765900 |
| 2026-07-02 | 46.52 | $44.40 | 2525 |
| 2026-07-01 | 46.91 | $45.37 | 743 |
| 2026-06-30 | 47.17 | $46.91 | 9449 |
| 2026-06-29 | 47.14 | $46.10 | 400 |
| 2026-06-26 | 47.27 | $46.06 | 1400 |
| 2026-06-25 | 47.42 | $46.67 | 1100 |
| 2026-06-24 | 47.46 | $46.09 | 2732 |
| 2026-06-23 | 47.63 | $46.11 | 300 |
| 2026-06-22 | 47.81 | $49.07 | 1000 |
| 2026-06-18 | 47.39 | $48.73 | 101 |
| 2026-06-17 | 46.97 | $47.05 | 3818 |
| 2026-06-16 | 46.83 | $46.97 | 400 |
| 2026-06-15 | 46.67 | $47.84 | 2200 |
| 2026-06-12 | 46.30 | $46.29 | 1600 |
| 2026-06-11 | 46.19 | $46.19 | 8200 |
| 2026-06-10 | 46.08 | $44.06 | 5806 |
| 2026-06-09 | 46.40 | $44.89 | 2300 |
| 2026-06-08 | 46.58 | $44.77 | 1614 |
| 2026-06-05 | 46.81 | $43.82 | 1638 |
| 2026-06-04 | 47.27 | $47.24 | 3369 |
| 2026-06-03 | 47.07 | $47.69 | 4400 |
| 2026-06-02 | 46.74 | $48.27 | 3600 |
| 2026-06-01 | 46.22 | $47.41 | 2335 |
| 2026-05-29 | 45.79 | $46.13 | 600 |
| 2026-05-28 | 45.55 | $46.22 | 800 |
| 2026-05-27 | 45.25 | $46.05 | 1600 |
| 2026-05-26 | 44.93 | $45.91 | 600 |
| 2026-05-22 | 44.58 | $43.94 | 900 |
| 2026-05-21 | 44.57 | $44.32 | 1200 |
| 2026-05-20 | 44.48 | $43.98 | 230 |
| 2026-05-19 | 44.45 | $43.04 | 500 |
| 2026-05-18 | 44.59 | $43.40 | 634 |
| 2026-05-15 | 44.67 | $43.32 | 800 |
| 2026-05-14 | 44.78 | $44.90 | 828 |
| 2026-05-13 | 44.56 | $44.83 | 1518 |
| 2026-05-12 | 44.31 | $43.73 | 400 |
| 2026-05-11 | 44.24 | $45.38 | 1649 |
| 2026-05-08 | 43.80 | $45.49 | 5000 |
| 2026-05-07 | 43.27 | $44.23 | 2623 |
| 2026-05-06 | 42.90 | $44.79 | 200 |
| 2026-05-05 | 42.34 | $43.16 | 1722 |
| 2026-05-04 | 42.04 | $42.15 | 2904 |
| 2026-05-01 | 41.89 | $42.16 | 1500 |
| 2026-04-30 | 41.71 | $42.13 | 1119 |
| 2026-04-29 | 41.50 | $41.17 | 5500 |
| 2026-04-28 | 41.45 | $41.25 | 700 |
| 2026-04-27 | 41.38 | $41.80 | 2700 |
| 2026-04-24 | 41.16 | $41.80 | 2100 |
| 2026-04-23 | 40.91 | $40.82 | 2612 |
| 2026-04-22 | 40.82 | $41.50 | 119 |
| 2026-04-21 | 40.57 | $40.79 | 133 |
| 2026-04-20 | 40.42 | $41.46 | 551 |
| 2026-04-17 | 40.10 | $41.66 | 700 |
| 2026-04-16 | 39.68 | $40.99 | 217 |
| 2026-04-15 | 39.33 | $40.88 | 622 |
| 2026-04-14 | 38.95 | $40.92 | 1829 |
| 2026-04-13 | 38.49 | $40.10 | 419 |
| 2026-04-10 | 38.13 | $39.78 | 900 |
| 2026-04-09 | 37.79 | $39.68 | 1500 |
| 2026-04-08 | 37.41 | $39.77 | 1158 |
| 2026-04-07 | 36.95 | $37.70 | 1200 |
| 2026-04-06 | 36.85 | $37.48 | 1921 |
| 2026-04-02 | 36.79 | $37.09 | 4700 |
| 2026-04-01 | 36.81 | $37.56 | 1119 |
| 2026-03-31 | 36.73 | $37.15 | 8022 |
| 2026-03-30 | 36.74 | $35.65 | 215 |
| 2026-03-27 | 37.06 | $36.14 | 1600 |
| 2026-03-26 | 37.34 | $36.29 | 1030 |
| 2026-03-25 | 37.63 | $37.65 | 835 |
| 2026-03-24 | 37.69 | $37.27 | 1700 |
| 2026-03-23 | 37.84 | $37.91 | 3220 |
| 2026-03-20 | 37.89 | $36.59 | 5334 |
| 2026-03-19 | 38.22 | $37.90 | 1847 |
| 2026-03-18 | 38.33 | $37.91 | 708 |
| 2026-03-17 | 38.46 | $38.66 | 11142 |
| 2026-03-16 | 38.45 | $38.47 | 3121 |
| 2026-03-13 | 38.48 | $37.15 | 3900 |
| 2026-03-12 | 38.80 | $37.21 | 700 |
| 2026-03-11 | 39.16 | $38.61 | 900 |
| 2026-03-10 | 39.28 | $38.55 | 700 |
| 2026-03-09 | 39.44 | $38.30 | 2500 |
| 2026-03-06 | 39.67 | $37.42 | 6123 |
| 2026-03-05 | 40.12 | $37.75 | 1000 |
| 2026-03-04 | 40.57 | $39.03 | 17438 |
| 2026-03-03 | 40.83 | $38.43 | 10000 |
| 2026-03-02 | 41.24 | $40.47 | 15202 |
| 2026-02-27 | 41.29 | $41.11 | 4028 |
| 2026-02-26 | 41.20 | $41.22 | 4309 |
| 2026-02-25 | 41.07 | $41.61 | 1900 |
| 2026-02-24 | 40.83 | $41.26 | 1830 |
| 2026-02-23 | 40.62 | $40.53 | 2432 |
| 2026-02-20 | 40.53 | $41.07 | 6200 |
| 2026-02-19 | 40.29 | $40.05 | 2000 |
| 2026-02-18 | 40.24 | $40.22 | 4300 |
| 2026-02-17 | 40.13 | $39.96 | 2800 |
| 2026-02-13 | 40.05 | $40.16 | 1700 |
| 2026-02-12 | 39.91 | $40.01 | 1923 |
| 2026-02-11 | 39.78 | $40.48 | 3940 |
| 2026-02-10 | 39.51 | $39.76 | 1244 |
| 2026-02-09 | 39.36 | $39.73 | 1327 |
| 2026-02-06 | 39.18 | $39.47 | 3307 |
| 2026-02-05 | 39.02 | $38.12 | 3300 |
| 2026-02-04 | 39.11 | $38.21 | 1836 |
| 2026-02-03 | 39.20 | $39.09 | 3500 |
| 2026-02-02 | 39.11 | $38.91 | 12400 |
| 2026-01-30 | 39.03 | $38.74 | 3802 |
| 2026-01-29 | 38.97 | $39.58 | 3.0M |
| 2026-01-28 | 38.73 | $39.64 | 12800 |
| 2026-01-27 | 38.42 | $39.25 | 2722 |
| 2026-01-26 | 38.14 | $38.38 | 2241 |
| 2026-01-23 | 37.99 | $38.36 | 3085 |
| 2026-01-22 | 37.82 | $38.08 | 747 |
| 2026-01-21 | 37.68 | $37.87 | 3200 |
| 2026-01-20 | 37.56 | $37.16 | 11503 |
| 2026-01-16 | 37.55 | $37.63 | 800 |
| 2026-01-15 | 37.45 | $37.74 | 700 |
| 2026-01-14 | 37.30 | $37.47 | 542 |
| 2026-01-13 | 37.18 | $37.41 | 600 |
| 2026-01-12 | 37.05 | $37.79 | 237 |
| 2026-01-09 | 36.82 | $37.29 | 2143 |
| 2026-01-08 | 36.65 | $37.15 | 2804 |
| 2026-01-07 | 36.48 | $37.05 | 9600 |
| 2026-01-06 | 36.30 | $37.47 | 623 |
| 2026-01-05 | 36.00 | $37.21 | 582 |
| 2026-01-02 | 35.70 | $36.71 | 604 |
| 2025-12-31 | 35.46 | $35.64 | 1122 |
| 2025-12-30 | 35.40 | $35.78 | 512 |
| 2025-12-29 | 35.31 | $35.64 | 3001 |
| 2025-12-26 | 35.23 | $35.74 | 700 |
| 2025-12-24 | 35.12 | $35.42 | 1000 |
| 2025-12-23 | 35.05 | $35.34 | 745 |
| 2025-12-22 | 34.99 | $35.13 | 6536 |
| 2025-12-19 | 34.97 | $34.94 | 7300 |
| 2025-12-18 | 34.98 | $35.05 | 3348 |
| 2025-12-17 | 34.98 | $34.50 | 1842 |
| 2025-12-16 | 35.08 | $34.72 | 2305 |
| 2025-12-15 | 35.16 | $34.95 | 711 |
| 2025-12-12 | 35.20 | $34.96 | 3137 |
| 2025-12-11 | 35.25 | $35.49 | 3100 |
| 2025-12-10 | 35.19 | $35.66 | 1314 |
| 2025-12-09 | 35.09 | $35.27 | 3143 |
| 2025-12-08 | 35.05 | $35.27 | 3700 |
| 2025-12-05 | 35.01 | $35.32 | 100 |
| 2025-12-04 | 34.95 | $35.05 | 5351 |
| 2025-12-03 | 34.94 | $35.04 | 5351 |
| 2025-12-02 | 34.93 | $35.12 | 5400 |
| 2025-12-01 | 34.90 | $34.97 | 1100 |
| 2025-11-28 | 34.89 | $35.00 | 800 |
| 2025-11-26 | 34.88 | $35.01 | 822 |
| 2025-11-25 | 34.87 | $34.74 | 600 |
| 2025-11-24 | 34.92 | $34.62 | 2001 |
| 2025-11-21 | 35.00 | $34.19 | 916 |
| 2025-11-20 | 35.18 | $34.15 | 2319 |
| 2025-11-19 | 35.40 | $34.60 | 14400 |
| 2025-11-18 | 35.55 | $34.79 | 2000 |
| 2025-11-17 | 35.70 | $34.96 | 4534 |
| 2025-11-14 | 35.83 | $35.36 | 4715 |
| 2025-11-13 | 35.89 | $35.32 | 1726 |
| 2025-11-12 | 35.97 | $35.83 | 3543 |
| 2025-11-11 | 35.95 | $35.87 | 3654 |
| 2025-11-10 | 35.93 | $35.79 | 3654 |
| 2025-11-07 | 35.91 | $35.11 | 4006 |
| 2025-11-06 | 36.02 | $35.17 | 6.0M |
| 2025-11-05 | 36.14 | $35.86 | 534 |
| 2025-11-04 | 36.14 | $35.48 | 3900 |
| 2025-11-03 | 36.20 | $36.16 | 500 |
| 2025-10-31 | 36.13 | $35.84 | 832 |
| 2025-10-30 | 36.12 | $35.99 | 3969 |
| 2025-10-29 | 36.06 | $36.41 | 4000 |
| 2025-10-28 | 35.91 | $36.16 | 5300 |
| 2025-10-27 | 35.77 | $36.28 | 4200 |
| 2025-10-24 | 35.59 | $35.86 | 2406 |
| 2025-10-23 | 35.46 | $35.54 | 10000 |
| 2025-10-22 | 35.38 | $35.21 | 2500 |
| 2025-10-21 | 35.34 | $35.33 | 5100 |
| 2025-10-20 | 35.28 | $35.75 | 8833 |
| 2025-10-17 | 35.11 | $35.20 | 11100 |
| 2025-10-16 | 35.03 | $35.14 | 696100 |
| 2025-10-15 | 34.94 | $34.69 | 500 |
| 2025-10-14 | 34.93 | $34.27 | 5434 |
| 2025-10-13 | 35.00 | $34.47 | 900 |
| 2025-10-10 | 35.05 | $33.40 | 10800 |
| 2025-10-09 | 35.31 | $34.72 | 3.7M |
| 2025-10-08 | 35.34 | $35.38 | 1400 |
| 2025-10-07 | 35.23 | $35.18 | 3900 |
| 2025-10-06 | 35.14 | $35.42 | 4.0M |
| 2025-10-03 | 34.98 | $35.23 | 1100 |
| 2025-10-02 | 34.83 | $35.02 | 6517 |
| 2025-10-01 | 34.69 | $34.92 | 3000 |
| 2025-09-30 | 34.55 | $34.57 | 6.9M |
| 2025-09-29 | 34.45 | $34.39 | 300 |
| 2025-09-26 | 34.37 | $34.09 | 231 |
| 2025-09-25 | 34.33 | $34.19 | 716 |
| 2025-09-24 | 34.27 | $34.41 | 100 |
| 2025-09-23 | 34.14 | $34.35 | 1100 |
| 2025-09-22 | 34.00 | $34.32 | 6200 |
| 2025-09-19 | 33.84 | $34.19 | 6500 |
| 2025-09-18 | 33.68 | $34.29 | 4323 |
| 2025-09-17 | 33.46 | $34.48 | 7.0M |
| 2025-09-16 | 33.17 | $34.06 | 307 |
| 2025-09-15 | 32.92 | $33.70 | 2032 |
| 2025-09-12 | 32.69 | $33.43 | 924 |
| 2025-09-11 | 32.49 | $33.41 | 300 |
| 2025-09-10 | 32.25 | $32.92 | 349 |
| 2025-09-09 | 32.08 | $32.68 | 800 |
| 2025-09-08 | 31.93 | $32.37 | 8816 |
| 2025-09-05 | 31.82 | $31.99 | 749 |
| 2025-09-04 | 31.77 | $31.66 | 1241 |
| 2025-09-03 | 31.78 | $31.69 | 629 |
| 2025-09-02 | 31.79 | $31.60 | 933 |
| 2025-08-29 | 31.82 | $31.52 | 1037 |
| 2025-08-28 | 31.87 | $31.73 | 2730 |
| 2025-08-27 | 31.88 | $31.62 | 624 |
| 2025-08-26 | 31.91 | $31.85 | 117 |
| 2025-08-25 | 31.90 | $31.94 | 817 |
| 2025-08-22 | 31.87 | $32.15 | 3203 |
| 2025-08-21 | 31.79 | $31.51 | 435 |
| 2025-08-20 | 31.83 | $31.66 | 8100 |
| 2025-08-19 | 31.85 | $31.73 | 942 |
| 2025-08-18 | 31.85 | $31.95 | 812 |
| 2025-08-15 | 31.80 | $31.87 | 1300 |
| 2025-08-14 | 31.76 | $31.85 | 1693 |
| 2025-08-13 | 31.72 | $32.31 | 1700 |
| 2025-08-12 | 31.57 | $31.85 | 4300 |
| 2025-08-11 | 31.49 | $31.35 | 400 |
| 2025-08-08 | 31.51 | $31.45 | 6204 |
| 2025-08-07 | 31.51 | $31.55 | 2430 |
| 2025-08-06 | 31.48 | $31.36 | 9929 |
| 2025-08-05 | 31.50 | $31.13 | 1400 |
| 2025-08-04 | 31.56 | $31.18 | 2.4M |
| 2025-08-01 | 31.61 | $30.80 | 1900 |
| 2025-07-31 | 31.76 | $31.07 | 2900 |
| 2025-07-30 | 31.87 | $31.03 | 7.5M |
| 2025-07-29 | 32.01 | $31.65 | 2200 |
| 2025-07-28 | 32.03 | $31.70 | 1539 |
| 2025-07-25 | 32.05 | $31.91 | 619 |
| 2025-07-24 | 32.02 | $32.01 | 3125 |
| 2025-07-23 | 31.96 | $32.24 | 202 |
| 2025-07-22 | 31.84 | $31.84 | 100 |
| 2025-07-21 | 31.79 | $31.87 | 1200 |
| 2025-07-18 | 31.71 | $31.75 | 318 |
| 2025-07-17 | 31.65 | $31.80 | 205 |
| 2025-07-16 | 31.56 | $31.72 | 200 |
| 2025-07-15 | 31.47 | $31.50 | 946 |
| 2025-07-14 | 31.42 | $31.18 | 2063 |
| 2025-07-11 | 31.41 | $31.15 | 2100 |
| 2025-07-10 | 31.41 | $31.18 | 522 |
| 2025-07-09 | 31.40 | $31.11 | 900 |
| 2025-07-08 | 31.41 | $31.20 | 1705 |
| 2025-07-07 | 31.39 | $31.00 | 1000 |
| 2025-07-03 | 31.40 | $31.47 | 600 |
| 2025-07-02 | 31.32 | $31.39 | 1308 |
| 2025-07-01 | 31.23 | $31.21 | 1000 |
| 2025-06-30 | 31.17 | $31.22 | 2200 |
| 2025-06-27 | 31.09 | $31.36 | 7.5M |
| 2025-06-26 | 30.97 | $31.36 | 601 |
| 2025-06-25 | 30.82 | $31.12 | 300 |
| 2025-06-24 | 30.69 | $31.10 | 7.5M |
| 2025-06-23 | 30.55 | $30.23 | 700 |
| 2025-06-20 | 30.57 | $29.98 | 9800 |
| 2025-06-18 | 30.63 | $30.35 | 516 |
| 2025-06-17 | 30.63 | $30.33 | 631 |
| 2025-06-16 | 30.63 | $30.66 | 5400 |
| 2025-06-13 | 30.55 | $30.24 | 1718 |
| 2025-06-12 | 30.55 | $30.77 | 425 |
| 2025-06-11 | 30.43 | $30.73 | 5311 |
| 2025-06-10 | 30.29 | $30.58 | 2700 |
| 2025-06-09 | 30.17 | $30.42 | 200 |
| 2025-06-06 | 30.05 | $30.18 | 400 |
| 2025-06-05 | 29.96 | $30.05 | 5200 |
| 2025-06-04 | 29.88 | $29.99 | 20543 |
| 2025-06-03 | 29.80 | $29.54 | 11224 |
| 2025-06-02 | 29.80 | $29.38 | 3700 |
| 2025-05-30 | 29.83 | $29.16 | 3.3M |
| 2025-05-29 | 29.91 | $29.48 | 12600 |
| 2025-05-28 | 29.92 | $29.39 | 1400 |
| 2025-05-27 | 29.96 | $29.62 | 3600 |
| 2025-05-23 | 29.95 | $29.75 | 100 |
| 2025-05-22 | 29.90 | $29.71 | 100 |
| 2025-05-21 | 29.85 | $29.79 | 1000 |
| 2025-05-20 | 29.77 | $29.89 | 600 |
| 2025-05-19 | 29.66 | $29.97 | 3329 |
| 2025-05-16 | 29.50 | $29.87 | 602 |
| 2025-05-15 | 29.34 | $29.94 | 18609 |
| 2025-05-14 | 29.13 | $29.90 | 1200 |
| 2025-05-13 | 28.89 | $29.70 | 13608 |
| 2025-05-12 | 28.65 | $29.64 | 1248 |
| 2025-05-09 | 28.39 | $28.80 | 600 |
| 2025-05-08 | 28.25 | $28.60 | 646 |
| 2025-05-07 | 28.13 | $28.56 | 1600 |
| 2025-05-06 | 28.00 | $28.91 | 500 |
| 2025-05-05 | 27.78 | $29.05 | 3238 |
| 2025-05-02 | 27.49 | $28.78 | 4608 |
| 2025-05-01 | 27.21 | $27.87 | 1516 |
| 2025-04-30 | 27.07 | $27.78 | 4212 |
| 2025-04-29 | 26.93 | $27.62 | 500 |
| 2025-04-28 | 26.81 | $27.55 | 600 |
| 2025-04-25 | 26.68 | $27.47 | 1100 |
| 2025-04-24 | 26.54 | $27.51 | 1505 |
| 2025-04-23 | 26.39 | $27.21 | 1916 |
| 2025-04-22 | 26.27 | $26.84 | 6600 |
| 2025-04-21 | 26.21 | $26.36 | 1100 |
| 2025-04-17 | 26.25 | $26.59 | 3100 |
| 2025-04-16 | 26.25 | $26.25 | 1900 |
| 2025-04-15 | 26.32 | $26.72 | 2021 |
| 2025-04-14 | 26.32 | $26.74 | 449 |
| 2025-04-11 | 26.31 | $26.44 | 2504 |
| 2025-04-10 | 26.36 | $25.67 | 243 |
| 2025-04-09 | 26.59 | $26.26 | 1700 |
| 2025-04-08 | 26.74 | $24.42 | 3100 |
| 2025-04-07 | 27.31 | $24.81 | 1636 |
| 2025-04-04 | 27.88 | $25.78 | 2305 |
| 2025-04-03 | 28.35 | $27.41 | 700 |
| 2025-04-02 | 28.54 | $28.05 | 1300 |
| 2025-04-01 | 28.63 | $28.07 | 2400 |
| 2025-03-31 | 28.73 | $28.03 | 5200 |
| 2025-03-28 | 28.86 | $28.06 | 4044 |
| 2025-03-27 | 28.99 | $28.76 | 600 |
| 2025-03-26 | 29.00 | $28.56 | 538 |
| 2025-03-25 | 29.05 | $28.93 | 600 |
| 2025-03-24 | 29.03 | $29.01 | 5643 |
| 2025-03-21 | 28.98 | $28.85 | 601 |
| 2025-03-20 | 28.96 | $28.93 | 1144 |
| 2025-03-19 | 28.92 | $29.27 | 807 |
| 2025-03-18 | 28.79 | $29.14 | 918 |
| 2025-03-17 | 28.67 | $29.33 | 1501 |
| 2025-03-14 | 28.49 | $28.76 | 2300 |
| 2025-03-13 | 28.40 | $28.22 | 7300 |
| 2025-03-12 | 28.40 | $28.34 | 11720 |
| 2025-03-11 | 28.38 | $28.15 | 9120 |
| 2025-03-10 | 28.39 | $27.86 | 5100 |
| 2025-03-07 | 28.46 | $28.67 | 19200 |
| 2025-03-06 | 28.37 | $28.44 | 5213 |
| 2025-03-05 | 28.32 | $28.68 | 2930 |
| 2025-03-04 | 28.20 | $27.66 | 5738 |
| 2025-03-03 | 28.28 | $27.33 | 8535 |
| 2025-02-28 | 28.43 | $27.70 | 21500 |
| 2025-02-27 | 28.53 | $28.13 | 4425 |
| 2025-02-26 | 28.55 | $28.64 | 100 |
| 2025-02-25 | 28.47 | $28.23 | 335 |
| 2025-02-24 | 28.46 | $28.13 | 329 |
| 2025-02-21 | 28.46 | $28.77 | 1500 |
| 2025-02-20 | 28.32 | $28.84 | 1100 |
| 2025-02-19 | 28.14 | $28.55 | 1300 |
| 2025-02-18 | 27.99 | $28.61 | 100 |
| 2025-02-14 | 27.80 | $28.34 | 500 |
| 2025-02-13 | 27.64 | $28.03 | 233 |
| 2025-02-12 | 27.51 | $27.93 | 3048 |
| 2025-02-11 | 27.38 | $27.78 | 101 |
| 2025-02-10 | 27.26 | $27.86 | 2503 |
| 2025-02-07 | 27.11 | $27.37 | 2100 |
| 2025-02-06 | 27.02 | $27.34 | 100 |
| 2025-02-05 | 26.94 | $27.20 | 200 |
| 2025-02-04 | 26.86 | $27.31 | 100 |
| 2025-02-03 | 26.75 | $26.80 | 2.0M |
| 2025-01-31 | 26.73 | $26.91 | 1028 |
| 2025-01-30 | 26.68 | $27.33 | 320 |
| 2025-01-29 | 26.54 | $26.81 | 100 |
| 2025-01-28 | 26.48 | $26.79 | 126 |
| 2025-01-27 | 26.42 | $26.38 | 400 |
| 2025-01-24 | 26.43 | $27.06 | 3200 |
| 2025-01-23 | 26.30 | $26.78 | 700 |
| 2025-01-22 | 26.21 | $26.76 | 4.0M |
| 2025-01-21 | 26.12 | $26.72 | 2825 |
| 2025-01-17 | 26.01 | $26.43 | 400 |
| 2025-01-16 | 25.96 | $26.26 | 600 |
| 2025-01-15 | 25.93 | $26.19 | 100 |
| 2025-01-14 | 25.91 | $25.75 | 5900 |
| 2025-01-13 | 25.98 | $25.44 | 308 |
| 2025-01-10 | 26.14 | $25.63 | 4.0M |
| 2025-01-08 | 26.27 | $26.18 | 2800 |
| 2025-01-07 | 26.32 | $26.29 | 1418 |
| 2025-01-06 | 26.36 | $26.59 | 5300 |
| 2025-01-03 | 26.33 | $26.42 | 315 |
| 2025-01-02 | 26.34 | $26.09 | 324 |
| 2024-12-31 | 26.43 | $26.15 | 2600 |
| 2024-12-30 | 26.51 | $26.26 | 1700 |
| 2024-12-27 | 26.59 | $26.52 | 1426 |
| 2024-12-26 | 26.62 | $26.63 | 800 |
| 2024-12-24 | 26.64 | $26.71 | 100 |
| 2024-12-23 | 26.65 | $26.67 | 2540 |
| 2024-12-20 | 26.66 | $26.47 | 3300 |
| 2024-12-19 | 26.72 | $26.44 | 420 |
| 2024-12-18 | 26.80 | $26.28 | 209 |
| 2024-12-17 | 26.93 | $26.96 | 905 |
| 2024-12-16 | 26.93 | $27.01 | 126 |
| 2024-12-13 | 26.93 | $27.18 | 3616 |
| 2024-12-12 | 26.89 | $27.08 | 400 |
| 2024-12-11 | 26.86 | $27.14 | 600 |
| 2024-12-10 | 26.82 | $27.06 | 100 |
| 2024-12-09 | 26.79 | $27.68 | 221 |
| 2024-12-06 | 26.62 | $26.99 | 200 |
| 2024-12-05 | 26.57 | $27.06 | 100 |
| 2024-12-04 | 26.51 | $26.82 | 610 |
| 2024-12-03 | 26.48 | $26.71 | 1300 |
| 2024-12-02 | 26.48 | $26.63 | 1513 |
| 2024-11-29 | 26.50 | $26.47 | 100 |
| 2024-11-27 | 26.55 | $26.50 | 600 |
| 2024-11-26 | 26.61 | $26.53 | 100 |
| 2024-11-25 | 26.68 | $26.69 | 618 |
| 2024-11-22 | 26.73 | $26.67 | 1900 |
| 2024-11-21 | 26.79 | $26.68 | 204 |
| 2024-11-20 | 26.85 | $26.73 | 500 |
| 2024-11-19 | 26.93 | $26.84 | 4.0M |
| 2024-11-18 | 26.99 | $26.79 | 400 |
| 2024-11-15 | 27.07 | $26.49 | 446 |
| 2024-11-14 | 27.24 | $26.44 | 4.0M |
| 2024-11-13 | 27.44 | $26.53 | 4.0M |
| 2024-11-12 | 27.66 | $26.84 | 4.0M |
| 2024-11-11 | 27.85 | $27.35 | 10900 |
| 2024-11-08 | 27.96 | $27.63 | 1408 |
| 2024-11-07 | 28.03 | $28.44 | 200 |
| 2024-11-06 | 27.94 | $27.64 | 10003 |
| 2024-11-05 | 28.01 | $28.04 | 17628 |
| 2024-11-04 | 28.00 | $27.79 | 719 |
| 2024-11-01 | 28.04 | $27.65 | 500 |
| 2024-10-31 | 28.12 | $27.51 | 100 |
| 2024-10-30 | 28.25 | $27.75 | 9013 |
| 2024-10-29 | 28.34 | $27.96 | 1700 |
| 2024-10-28 | 28.39 | $28.05 | 700 |
| 2024-10-25 | 28.44 | $28.08 | 2700 |
| 2024-10-24 | 28.49 | $27.95 | 300 |
| 2024-10-23 | 28.57 | $27.97 | 300 |
| 2024-10-22 | 28.66 | $28.24 | 9200 |
| 2024-10-21 | 28.71 | $28.28 | 100 |
| 2024-10-18 | 28.75 | $28.55 | 800 |
| 2024-10-17 | 28.73 | $28.19 | 5300 |
| 2024-10-16 | 28.79 | $28.18 | 200 |
| 2024-10-15 | 28.86 | $27.94 | 700 |
| 2024-10-14 | 28.98 | $28.59 | 400 |
| 2024-10-11 | 28.99 | $28.70 | 1200 |
| 2024-10-10 | 28.96 | $28.51 | 900 |
| 2024-10-09 | 28.97 | $28.50 | 500 |
| 2024-10-08 | 28.98 | $28.64 | 1600 |
| 2024-10-07 | 28.96 | $29.30 | 100 |
| 2024-10-04 | 28.78 | $29.04 | 500 |
| 2024-10-03 | 28.63 | $28.73 | 800 |
| 2024-10-02 | 28.52 | $29.16 | 300 |
| 2024-10-01 | 28.29 | $28.70 | 900 |
| 2024-09-30 | 28.12 | $28.46 | 1100 |
| 2024-09-27 | 27.96 | $28.90 | 300 |
| 2024-09-26 | 27.69 | $29.09 | 100 |
| 2024-09-25 | 27.33 | $28.02 | 100 |
| 2024-09-24 | 27.13 | $28.37 | 300 |
| 2024-09-23 | 26.82 | $27.33 | 400 |
| 2024-09-20 | 26.69 | $27.12 | 100 |
| 2024-09-19 | 26.57 | $27.19 | 100 |
| 2024-09-18 | 26.42 | $26.54 | 300 |
| 2024-09-17 | 26.38 | $26.60 | 100 |
| 2024-09-16 | 26.32 | $26.55 | 100 |
| 2024-09-13 | 26.27 | $26.52 | 100 |
| 2024-09-12 | 26.21 | $26.37 | 650 |
| 2024-09-11 | 26.17 | $26.19 | 1200 |
| 2024-09-10 | 26.16 | $25.92 | 100 |
| 2024-09-09 | 26.21 | $25.95 | 1200 |
| 2024-09-06 | 26.26 | $25.67 | 100 |
| 2024-09-05 | 26.38 | $26.16 | 100 |
| 2024-09-04 | 26.41 | $26.08 | 100 |
| 2024-09-03 | 26.47 | $26.01 | 1600 |
| 2024-08-30 | 26.54 | $26.54 | 2000 |
| 2024-08-29 | 26.52 | $26.50 | 1900 |
| 2024-08-28 | 26.50 | $26.45 | 100 |
| 2024-08-27 | 26.48 | $26.65 | 100 |
| 2024-08-26 | 26.42 | $26.57 | 100 |
| 2024-08-23 | 26.36 | $26.77 | 2600 |
| 2024-08-22 | 26.25 | $26.24 | 100 |
| 2024-08-21 | 26.24 | $26.63 | 1200 |
| 2024-08-20 | 26.14 | $26.48 | 3300 |
| 2024-08-19 | 26.05 | $26.78 | 2900 |
| 2024-08-16 | 25.89 | $26.49 | 400 |
| 2024-08-15 | 25.76 | $26.26 | 100 |
| 2024-08-14 | 25.66 | $25.97 | 1600 |
| 2024-08-13 | 25.61 | $26.21 | 200 |
| 2024-08-12 | 25.50 | $25.91 | 2300 |
| 2024-08-09 | 25.43 | $25.83 | 100 |
| 2024-08-08 | 25.37 | $25.71 | 400 |
| 2024-08-07 | 25.33 | $25.03 | 500 |
| 2024-08-06 | 25.43 | $24.86 | 600 |
| 2024-08-05 | 25.57 | $24.65 | 2000 |
| 2024-08-02 | 25.79 | $25.27 | 9700 |
| 2024-08-01 | 25.92 | $25.60 | 1000 |
| 2024-07-31 | 25.99 | $26.09 | 1300 |
| 2024-07-30 | 25.97 | $25.63 | 4400 |
| 2024-07-29 | 26.05 | $25.74 | 13600 |
| 2024-07-26 | 26.12 | $25.78 | 100 |
| 2024-07-25 | 26.19 | $25.53 | 3800 |
| 2024-07-24 | 26.32 | $25.59 | 100 |
| 2024-07-23 | 26.46 | $25.98 | 800 |
| 2024-07-22 | 26.54 | $26.16 | 200 |
| 2024-07-19 | 26.59 | $25.90 | 300 |
| 2024-07-18 | 26.70 | $26.19 | 1800 |
| 2024-07-17 | 26.77 | $26.42 | 2700 |
| 2024-07-16 | 26.81 | $26.94 | 500 |
| 2024-07-15 | 26.73 | $26.81 | 3200 |
| 2024-07-12 | 26.67 | $27.15 | 1100 |
| 2024-07-11 | 26.52 | $27.01 | 300 |
| 2024-07-10 | 26.37 | $26.72 | 6600 |
| 2024-07-09 | 26.27 | $26.58 | 100 |
| 2024-07-08 | 26.17 | $26.49 | 250 |
| 2024-07-05 | 26.08 | $26.39 | 400 |
| 2024-07-03 | 25.99 | $26.33 | 200 |
| 2024-07-02 | 25.89 | $25.97 | 100 |
| 2024-07-01 | 25.86 | $25.83 | 2200 |
| 2024-06-28 | 25.85 | $25.80 | 500 |
| 2024-06-27 | 25.85 | $25.75 | 1900 |
| 2024-06-26 | 25.85 | $25.77 | 500 |
| 2024-06-25 | 25.85 | $25.78 | 1700 |
| 2024-06-24 | 25.85 | $25.84 | 400 |
| 2024-06-21 | 25.83 | $25.86 | 200 |
| 2024-06-20 | 25.80 | $26.01 | 8400 |
| 2024-06-18 | 25.74 | $25.97 | 300 |
| 2024-06-17 | 25.67 | $25.77 | 200 |
| 2024-06-14 | 25.64 | $25.53 | 2100 |
| 2024-06-13 | 25.65 | $25.55 | 200 |
| 2024-06-12 | 25.65 | $25.67 | 8000 |
| 2024-06-11 | 25.63 | $25.40 | 1500 |
| 2024-06-10 | 25.67 | $25.59 | 300 |
| 2024-06-07 | 25.67 | $25.41 | 100 |
| 2024-06-06 | 25.70 | $25.68 | 100 |
| 2024-06-05 | 25.68 | $25.58 | 900 |
| 2024-06-04 | 25.68 | $25.10 | 1100 |
| 2024-06-03 | 25.78 | $25.32 | 2700 |
| 2024-05-31 | 25.85 | $25.13 | 900 |
| 2024-05-30 | 25.97 | $25.33 | 300 |
| 2024-05-29 | 26.06 | $25.36 | 400 |
| 2024-05-28 | 26.16 | $25.81 | 200 |
| 2024-05-24 | 26.18 | $25.88 | 1500 |
| 2024-05-23 | 26.18 | $25.84 | 400 |
| 2024-05-22 | 26.19 | $26.00 | 700 |
| 2024-05-21 | 26.16 | $26.11 | 400 |
| 2024-05-20 | 26.10 | $26.30 | 300 |
| 2024-05-17 | 25.99 | $26.42 | 100 |
| 2024-05-16 | 25.83 | $26.31 | 100 |
| 2024-05-15 | 25.66 | $26.22 | 1300 |
| 2024-05-14 | 25.49 | $25.92 | 100 |
| 2024-05-13 | 25.34 | $25.75 | 1200 |
| 2024-05-10 | 25.21 | $25.54 | 500 |
| 2024-05-09 | 25.09 | $25.39 | 700 |
| 2024-05-08 | 24.99 | $25.24 | 200 |
| 2024-05-07 | 24.90 | $25.25 | 2100 |
| 2024-05-06 | 24.80 | $25.42 | 7700 |
| 2024-05-03 | 24.64 | $25.44 | 60000 |
| 2024-05-02 | 24.45 | $25.08 | 800 |
| 2024-05-01 | 24.30 | $24.49 | 500 |
| 2024-04-30 | 24.25 | $24.47 | 700 |
| 2024-04-29 | 24.20 | $24.74 | 100 |
| 2024-04-26 | 24.09 | $24.51 | 500 |
| 2024-04-25 | 24.00 | $24.23 | 500 |
| 2024-04-24 | 23.96 | $24.11 | 1100 |
| 2024-04-23 | 23.94 | $24.10 | 700 |
| 2024-04-22 | 23.92 | $23.85 | 300 |
| 2024-04-19 | 23.95 | $23.53 | 4100 |
| 2024-04-18 | 24.05 | $23.63 | 200 |
| 2024-04-17 | 24.15 | $23.58 | 400 |
| 2024-04-16 | 24.28 | $23.59 | 100 |
| 2024-04-15 | 24.42 | $23.87 | 500 |
| 2024-04-12 | 24.52 | $24.06 | 100 |
| 2024-04-11 | 24.61 | $24.64 | 1900 |
| 2024-04-10 | 24.58 | $24.54 | 100 |
| 2024-04-09 | 24.57 | $24.78 | 200 |
| 2024-04-08 | 24.50 | $24.53 | 700 |
| 2024-04-05 | 24.47 | $24.38 | 500 |
| 2024-04-04 | 24.48 | $24.34 | 400 |
| 2024-04-03 | 24.49 | $24.45 | 200 |
| 2024-04-02 | 24.47 | $24.42 | 100 |
| 2024-04-01 | 24.46 | $24.39 | 1500 |
| 2024-03-28 | 24.45 | $24.39 | 10400 |
| 2024-03-27 | 24.45 | $24.37 | 700 |
| 2024-03-26 | 24.44 | $24.30 | 200 |
| 2024-03-25 | 24.44 | $24.29 | 500 |
| 2024-03-22 | 24.45 | $24.27 | 400 |
| 2024-03-21 | 24.46 | $24.42 | 2500 |
| 2024-03-20 | 24.44 | $24.42 | 1100 |
| 2024-03-19 | 24.41 | $24.14 | 600 |
| 2024-03-18 | 24.44 | $24.28 | 300 |
| 2024-03-15 | 24.44 | $24.32 | 100 |
| 2024-03-14 | 24.43 | $24.46 | 1900 |
| 2024-03-13 | 24.39 | $24.62 | 100 |
| 2024-03-12 | 24.30 | $24.69 | 100 |
| 2024-03-11 | 24.19 | $24.34 | 3700 |
| 2024-03-08 | 24.13 | $24.30 | 1400 |
| 2024-03-07 | 24.06 | $24.30 | 1900 |
| 2024-03-06 | 23.99 | $24.08 | 300 |
| 2024-03-05 | 23.95 | $23.68 | 100 |
| 2024-03-04 | 23.98 | $23.91 | 100 |
| 2024-03-01 | 23.97 | $23.99 | 2800 |
| 2024-02-29 | 23.94 | $23.69 | 200 |
| 2024-02-28 | 23.97 | $23.70 | 3600 |
| 2024-02-27 | 24.00 | $24.07 | 9400 |
| 2024-02-26 | 23.95 | $24.05 | 1200 |
| 2024-02-23 | 23.90 | $24.13 | 700 |
| 2024-02-22 | 23.83 | $24.17 | 500 |
| 2024-02-21 | 23.73 | $23.93 | 200 |
| 2024-02-20 | 23.66 | $23.86 | 3100 |
| 2024-02-16 | 23.60 | $23.85 | 1600 |
| 2024-02-15 | 23.53 | $23.80 | 200 |
| 2024-02-14 | 23.46 | $23.67 | 6900 |
| 2024-02-13 | 23.40 | $23.29 | 600 |
| 2024-02-12 | 23.41 | $23.80 | 2400 |
| 2024-02-09 | 23.32 | $23.61 | 600 |
| 2024-02-08 | 23.25 | $23.49 | 1300 |
| 2024-02-07 | 23.20 | $23.66 | 7800 |
| 2024-02-06 | 23.10 | $23.69 | 100 |
| 2024-02-05 | 22.98 | $23.17 | 2100 |
| 2024-02-02 | 22.95 | $23.08 | 1000 |
| 2024-02-01 | 22.93 | $23.09 | 3600 |
| 2024-01-31 | 22.91 | $22.88 | 600 |
| 2024-01-30 | 22.93 | $22.98 | 6800 |
| 2024-01-29 | 22.94 | $23.17 | 400 |
| 2024-01-26 | 22.91 | $23.16 | 1900 |
| 2024-01-25 | 22.87 | $23.14 | 3700 |
| 2024-01-24 | 22.84 | $23.11 | 3400 |
| 2024-01-23 | 22.80 | $22.85 | 700 |
| 2024-01-22 | 22.82 | $22.57 | 200 |
| 2024-01-19 | 22.90 | $22.84 | 1300 |
| 2024-01-18 | 22.94 | $22.63 | 1600 |
| 2024-01-17 | 23.02 | $22.35 | 2000 |
| 2024-01-16 | 23.19 | $22.66 | 4100 |
| 2024-01-12 | 23.31 | $23.24 | 2500 |
| 2024-01-11 | 23.33 | $23.16 | 4900 |
| 2024-01-10 | 23.38 | $23.01 | 2300 |
| 2024-01-09 | 23.46 | $23.11 | 2300 |
| 2024-01-08 | 23.53 | $23.42 | 900 |
| 2024-01-05 | 23.56 | $23.34 | 7100 |
| 2024-01-04 | 23.60 | $23.34 | 2600 |
| 2024-01-03 | 23.64 | $23.46 | 4100 |
| 2024-01-02 | 23.67 | $23.52 | 4800 |
| 2023-12-29 | 23.69 | $23.91 | 3200 |
| 2023-12-28 | 23.63 | $23.84 | 3800 |
| 2023-12-27 | 23.58 | $23.68 | 6000 |
| 2023-12-26 | 23.55 | $23.58 | 1000 |
| 2023-12-22 | 23.53 | $23.36 | 14400 |
| 2023-12-21 | 23.56 | $23.59 | 1100 |
| 2023-12-20 | 23.55 | $23.18 | 19000 |
| 2023-12-19 | 23.62 | $23.61 | 100 |
| 2023-12-18 | 23.61 | $23.46 | 700 |
| 2023-12-15 | 23.62 | $23.43 | 700 |
| 2023-12-14 | 23.65 | $23.97 | 2600 |
| 2023-12-13 | 23.57 | $23.59 | 1400 |
| 2023-12-12 | 23.55 | $23.37 | 1100 |
| 2023-12-11 | 23.57 | $23.38 | 1300 |
| 2023-12-08 | 23.60 | $23.29 | 2400 |
| 2023-12-07 | 23.64 | $23.44 | 4200 |
| 2023-12-06 | 23.67 | $23.32 | 2500 |
| 2023-12-05 | 23.72 | $23.34 | 100 |
| 2023-12-04 | 23.77 | $23.44 | 1700 |
| 2023-12-01 | 23.81 | $23.80 | 400 |
| 2023-11-30 | 23.78 | $23.69 | 800 |
| 2023-11-29 | 23.76 | $23.62 | 2700 |
| 2023-11-28 | 23.75 | $23.80 | 100 |
| 2023-11-27 | 23.71 | $23.66 | 1100 |
| 2023-11-24 | 23.68 | $23.77 | 300 |
| 2023-11-22 | 23.62 | $23.72 | 1100 |
| 2023-11-21 | 23.57 | $23.77 | 200 |
| 2023-11-20 | 23.49 | $23.95 | 3800 |
| 2023-11-17 | 23.36 | $23.63 | 200 |
| 2023-11-16 | 23.28 | $23.63 | 1600 |
| 2023-11-15 | 23.18 | $23.94 | 800 |
| 2023-11-14 | 23.00 | $23.61 | 1100 |
| 2023-11-13 | 22.86 | $23.07 | 700 |
| 2023-11-10 | 22.80 | $23.06 | 100 |
| 2023-11-09 | 22.75 | $22.90 | 200 |
| 2023-11-08 | 22.72 | $23.14 | 4400 |
| 2023-11-07 | 22.63 | $23.25 | 2200 |
| 2023-11-06 | 22.50 | $23.32 | 5900 |
| 2023-11-03 | 22.34 | $23.14 | 3900 |
| 2023-11-02 | 22.20 | $22.70 | 1500 |
| 2023-11-01 | 22.12 | $22.27 | 1250 |
| 2023-10-31 | 22.13 | $22.14 | 1000 |
| 2023-10-30 | 22.16 | $22.27 | 1100 |
| 2023-10-27 | 22.18 | $22.02 | 3400 |
| 2023-10-26 | 22.25 | $22.05 | 1000 |
| 2023-10-25 | 22.33 | $22.13 | 550 |
| 2023-10-24 | 22.41 | $22.45 | 100 |
| 2023-10-23 | 22.43 | $22.14 | 2500 |
| 2023-10-20 | 22.53 | $22.15 | 200 |
| 2023-10-19 | 22.64 | $22.42 | 2100 |
| 2023-10-18 | 22.71 | $22.53 | 300 |
| 2023-10-17 | 22.77 | $22.91 | 2800 |
| 2023-10-16 | 22.77 | $23.05 | 2000 |
| 2023-10-13 | 22.73 | $22.90 | 2100 |
| 2023-10-12 | 22.72 | $22.94 | 500 |
| 2023-10-11 | 22.70 | $23.22 | 400 |
| 2023-10-10 | 22.63 | $23.06 | 100 |
| 2023-10-09 | 22.57 | $22.71 | 2700 |
| 2023-10-06 | 22.58 | $22.81 | 200 |
| 2023-10-05 | 22.58 | $22.65 | 600 |
| 2023-10-04 | 22.61 | $22.37 | 1200 |
| 2023-10-03 | 22.70 | $22.41 | 400 |
| 2023-10-02 | 22.81 | $22.74 | 600 |
| 2023-09-29 | 22.86 | $22.82 | 2000 |
| 2023-09-28 | 22.91 | $22.79 | 400 |
| 2023-09-27 | 22.97 | $22.74 | 200 |
| 2023-09-26 | 23.06 | $22.71 | 900 |
| 2023-09-25 | 23.17 | $23.03 | 1100 |
| 2023-09-22 | 23.23 | $23.15 | 500 |
| 2023-09-21 | 23.27 | $22.87 | 1700 |
| 2023-09-20 | 23.39 | $23.30 | 100 |
| 2023-09-19 | 23.43 | $23.44 | 14200 |
| 2023-09-18 | 23.45 | $23.51 | 200 |
| 2023-09-15 | 23.46 | $23.57 | 8000 |
| 2023-09-14 | 23.46 | $23.67 | 3400 |
| 2023-09-13 | 23.44 | $23.51 | 2750 |
| 2023-09-12 | 23.45 | $23.55 | 2100 |
| 2023-09-11 | 23.46 | $23.55 | 300 |
| 2023-09-08 | 23.47 | $23.25 | 1700 |
| 2023-09-07 | 23.55 | $23.25 | 1100 |
| 2023-09-06 | 23.64 | $23.58 | 1400 |
| 2023-09-05 | 23.68 | $23.76 | 400 |
| 2023-09-01 | 23.69 | $23.91 | 200 |
| 2023-08-31 | 23.67 | $23.90 | 10200 |
| 2023-08-30 | 23.65 | $24.02 | 300 |
| 2023-08-29 | 23.60 | $24.11 | 100 |
| 2023-08-28 | 23.53 | $23.82 | 600 |
| 2023-08-25 | 23.50 | $23.59 | 600 |
| 2023-08-24 | 23.53 | $23.54 | 100 |
| 2023-08-23 | 23.57 | $23.65 | 100 |
| 2023-08-22 | 23.60 | $23.28 | 1200 |
| 2023-08-21 | 23.71 | $23.34 | 1300 |
| 2023-08-18 | 23.83 | $23.25 | 100 |
| 2023-08-17 | 23.99 | $23.46 | 2500 |
| 2023-08-16 | 24.13 | $23.40 | 1300 |
| 2023-08-15 | 24.31 | $23.60 | 2700 |
| 2023-08-14 | 24.48 | $23.94 | 900 |
| 2023-08-11 | 24.60 | $24.07 | 200 |
| 2023-08-10 | 24.71 | $24.50 | 200 |
| 2023-08-09 | 24.76 | $24.37 | 1200 |
| 2023-08-08 | 24.83 | $24.29 | 800 |
| 2023-08-07 | 24.94 | $24.64 | 700 |
| 2023-08-04 | 24.98 | $24.69 | 100 |
| 2023-08-03 | 25.03 | $24.74 | 2500 |
| 2023-08-02 | 25.06 | $24.58 | 3200 |
| 2023-08-01 | 25.14 | $25.18 | 1700 |
| 2023-07-31 | 25.10 | $25.49 | 300 |
| 2023-07-28 | 24.99 | $25.48 | 600 |
| 2023-07-27 | 24.86 | $24.83 | 1400 |
| 2023-07-26 | 24.84 | $25.17 | 2800 |
| 2023-07-25 | 24.76 | $24.97 | 1200 |
| 2023-07-24 | 24.69 | $24.78 | 1100 |
| 2023-07-21 | 24.66 | $24.45 | 1900 |
| 2023-07-20 | 24.69 | $24.55 | 800 |
| 2023-07-19 | 24.70 | $24.76 | 3600 |
| 2023-07-18 | 24.67 | $24.76 | 700 |
| 2023-07-17 | 24.64 | $24.99 | 14600 |
| 2023-07-14 | 24.55 | $24.93 | 300 |
| 2023-07-13 | 24.46 | $25.14 | 6300 |
| 2023-07-12 | 24.31 | $24.77 | 32700 |
| 2023-07-11 | 24.21 | $24.35 | 6300 |
| 2023-07-10 | 24.18 | $24.10 | 300 |
| 2023-07-07 | 24.21 | $24.11 | 400 |
| 2023-07-06 | 24.23 | $23.72 | 700 |
| 2023-07-05 | 24.34 | $24.24 | 700 |
| 2023-07-03 | 24.36 | $24.41 | 6300 |
| 2023-06-30 | 24.35 | $24.17 | 6900 |
| 2023-06-29 | 24.39 | $23.91 | 4200 |
| 2023-06-28 | 24.49 | $24.08 | 2700 |
| 2023-06-27 | 24.56 | $24.28 | 3300 |
| 2023-06-26 | 24.61 | $24.00 | 9500 |
| 2023-06-23 | 24.72 | $23.92 | 200 |
| 2023-06-22 | 24.86 | $24.56 | 700 |
| 2023-06-21 | 24.89 | $24.66 | 900 |
| 2023-06-20 | 24.91 | $24.77 | 100 |
| 2023-06-16 | 24.90 | $25.29 | 300 |
| 2023-06-15 | 24.77 | $25.40 | 500 |
| 2023-06-14 | 24.61 | $25.14 | 800 |
| 2023-06-13 | 24.46 | $24.97 | 1500 |
| 2023-06-12 | 24.34 | $24.69 | 900 |
| 2023-06-09 | 24.24 | $24.58 | 100 |
| 2023-06-08 | 24.16 | $24.52 | 2800 |
| 2023-06-07 | 24.07 | $24.41 | 1200 |
| 2023-06-06 | 24.00 | $24.48 | 1800 |
| 2023-06-05 | 23.89 | $24.23 | 1100 |
| 2023-06-02 | 23.83 | $24.23 | 15400 |
| 2023-06-01 | 23.75 | $23.83 | 500 |
| 2023-05-31 | 23.75 | $23.44 | 100 |
| 2023-05-30 | 23.82 | $23.69 | 1500 |
| 2023-05-26 | 23.86 | $24.04 | 1000 |
| 2023-05-25 | 23.83 | $23.64 | 42300 |
| 2023-05-24 | 23.88 | $23.58 | 1600 |
| 2023-05-23 | 23.95 | $23.79 | 2600 |
| 2023-05-22 | 23.99 | $24.17 | 100 |
| 2023-05-19 | 23.95 | $23.97 | 100 |
| 2023-05-18 | 23.95 | $23.99 | 1200 |
| 2023-05-17 | 23.95 | $24.23 | 500 |
| 2023-05-16 | 23.90 | $24.00 | 2100 |
| 2023-05-15 | 23.88 | $24.13 | 2900 |
| 2023-05-12 | 23.84 | $23.63 | 4000 |
| 2023-05-11 | 23.90 | $23.91 | 700 |
| 2023-05-10 | 23.91 | $23.99 | 400 |
| 2023-05-09 | 23.90 | $23.96 | 100 |
| 2023-05-08 | 23.90 | $24.12 | 200 |
| 2023-05-05 | 23.86 | $24.12 | 100 |
| 2023-05-04 | 23.82 | $23.81 | 900 |
| 2023-05-03 | 23.84 | $23.64 | 3400 |
| 2023-05-02 | 23.90 | $23.66 | 1600 |
| 2023-05-01 | 23.96 | $23.91 | 4100 |
| 2023-04-28 | 23.99 | $24.00 | 1400 |
| 2023-04-27 | 24.00 | $23.91 | 200 |
| 2023-04-26 | 24.03 | $23.61 | 200 |
| 2023-04-25 | 24.13 | $23.44 | 1000 |
| 2023-04-24 | 24.28 | $23.89 | 800 |
| 2023-04-21 | 24.36 | $24.00 | 900 |
| 2023-04-20 | 24.42 | $24.22 | 400 |
| 2023-04-19 | 24.46 | $24.26 | 2500 |
| 2023-04-18 | 24.49 | $24.52 | 100 |
| 2023-04-17 | 24.47 | $24.59 | 400 |
| 2023-04-14 | 24.43 | $24.45 | 500 |
| 2023-04-13 | 24.41 | $24.60 | 1500 |
| 2023-04-12 | 24.35 | $24.21 | 100 |
| 2023-04-11 | 24.38 | $24.51 | 1400 |
| 2023-04-10 | 24.33 | $24.42 | 800 |
| 2023-04-06 | 24.31 | $24.50 | 14000 |
| 2023-04-05 | 24.26 | $24.35 | 600 |
| 2023-04-04 | 24.23 | $24.65 | 200 |
| 2023-04-03 | 24.13 | $24.62 | 200 |
| 2023-03-31 | 24.03 | $24.59 | 15900 |
| 2023-03-30 | 23.92 | $24.68 | 300 |
| 2023-03-29 | 23.77 | $24.45 | 200 |
| 2023-03-28 | 23.64 | $24.33 | 1000 |
| 2023-03-27 | 23.52 | $23.86 | 1500 |
| 2023-03-24 | 23.49 | $24.01 | 5800 |
| 2023-03-23 | 23.41 | $24.11 | 100 |
| 2023-03-22 | 23.31 | $23.74 | 900 |
| 2023-03-21 | 23.27 | $23.56 | 1900 |
| 2023-03-20 | 23.26 | $23.26 | 700 |
| 2023-03-17 | 23.32 | $23.20 | 7900 |
| 2023-03-16 | 23.41 | $23.37 | 200 |
| 2023-03-15 | 23.47 | $22.97 | 8100 |
| 2023-03-14 | 23.64 | $23.46 | 3500 |
| 2023-03-13 | 23.73 | $23.45 | 3900 |
| 2023-03-10 | 23.83 | $23.40 | 700 |
| 2023-03-09 | 23.97 | $23.49 | 800 |
| 2023-03-08 | 24.12 | $24.05 | 70100 |
| 2023-03-07 | 24.17 | $24.01 | 100 |
| 2023-03-06 | 24.23 | $24.39 | 300 |
| 2023-03-03 | 24.24 | $24.48 | 400 |
| 2023-03-02 | 24.22 | $24.32 | 5200 |
| 2023-03-01 | 24.24 | $24.23 | 4700 |
| 2023-02-28 | 24.28 | $23.72 | 1400 |
| 2023-02-27 | 24.43 | $23.87 | 6800 |
| 2023-02-24 | 24.59 | $23.71 | 1100 |
| 2023-02-23 | 24.80 | $24.30 | 1200 |
| 2023-02-22 | 24.92 | $24.14 | 6100 |
| 2023-02-21 | 25.10 | $24.23 | 200 |
| 2023-02-17 | 25.28 | $24.60 | 3600 |
| 2023-02-16 | 25.42 | $24.92 | 100 |
| 2023-02-15 | 25.51 | $24.92 | 100 |
| 2023-02-14 | 25.61 | $25.24 | 1900 |
| 2023-02-13 | 25.67 | $25.33 | 1000 |
| 2023-02-10 | 25.71 | $25.10 | 1700 |
| 2023-02-09 | 25.80 | $25.33 | 1300 |
| 2023-02-08 | 25.86 | $25.19 | 3200 |
| 2023-02-07 | 25.95 | $25.23 | 2800 |
| 2023-02-06 | 26.05 | $25.12 | 1500 |
| 2023-02-03 | 26.19 | $25.45 | 400 |
| 2023-02-02 | 26.27 | $25.89 | 2200 |
| 2023-02-01 | 26.27 | $26.06 | 300 |
| 2023-01-31 | 26.23 | $25.73 | 3500 |
| 2023-01-30 | 26.25 | $25.79 | 2400 |
| 2023-01-27 | 26.25 | $26.24 | 100 |
| 2023-01-26 | 26.16 | $26.39 | 1000 |
| 2023-01-25 | 26.01 | $26.16 | 900 |
| 2023-01-24 | 25.89 | $26.16 | 900 |
| 2023-01-23 | 25.74 | $26.18 | 1600 |
| 2023-01-20 | 25.56 | $25.91 | 4100 |
| 2023-01-19 | 25.40 | $25.56 | 300 |
| 2023-01-18 | 25.28 | $25.33 | 1500 |
| 2023-01-17 | 25.19 | $25.50 | 3200 |
| 2023-01-13 | 25.05 | $25.62 | 4700 |
| 2023-01-12 | 24.85 | $25.40 | 7200 |
| 2023-01-11 | 24.67 | $25.34 | 5500 |
| 2023-01-10 | 24.46 | $25.21 | 700 |
| 2023-01-09 | 24.25 | $24.98 | 1300 |
| 2023-01-06 | 24.05 | $24.68 | 1000 |
| 2023-01-05 | 23.87 | $24.27 | 7300 |
| 2023-01-04 | 23.76 | $24.37 | 1000 |
| 2023-01-03 | 23.60 | $23.59 | 4400 |
| 2022-12-30 | 23.58 | $23.33 | 10100 |
| 2022-12-29 | 23.62 | $23.69 | 1700 |
| 2022-12-28 | 23.58 | $23.16 | 2200 |
| 2022-12-27 | 23.64 | $23.61 | 7200 |
| 2022-12-23 | 23.62 | $23.19 | 6300 |
| 2022-12-22 | 23.68 | $23.21 | 15700 |
| 2022-12-21 | 23.75 | $23.43 | 1100 |
| 2022-12-20 | 23.78 | $23.18 | 6600 |
| 2022-12-19 | 23.86 | $23.24 | 2500 |
| 2022-12-16 | 23.94 | $23.15 | 2900 |
| 2022-12-15 | 24.05 | $23.40 | 16900 |
| 2022-12-14 | 24.13 | $23.99 | 1600 |
| 2022-12-13 | 24.09 | $23.95 | 9000 |
| 2022-12-12 | 24.04 | $23.79 | 600 |
| 2022-12-09 | 24.02 | $23.85 | 600 |
| 2022-12-08 | 23.98 | $23.99 | 12200 |
| 2022-12-07 | 23.90 | $23.71 | 100 |
| 2022-12-06 | 23.86 | $23.80 | 400 |
| 2022-12-05 | 23.79 | $23.79 | 1100 |
| 2022-12-02 | 23.71 | $24.13 | 2500 |
| 2022-12-01 | 23.54 | $23.97 | 1600 |
| 2022-11-30 | 23.37 | $24.17 | 4200 |
| 2022-11-29 | 23.13 | $23.37 | 2000 |
| 2022-11-28 | 23.01 | $22.88 | 2800 |
| 2022-11-25 | 22.98 | $23.00 | 8000 |
| 2022-11-23 | 22.91 | $23.07 | 1700 |
| 2022-11-22 | 22.82 | $22.91 | 230700 |
| 2022-11-21 | 22.74 | $22.81 | 4100 |
| 2022-11-18 | 22.67 | $23.08 | 75800 |
| 2022-11-17 | 22.52 | $23.28 | 300 |
| 2022-11-16 | 22.31 | $23.18 | 600 |
| 2022-11-15 | 22.08 | $23.52 | 600 |
| 2022-11-14 | 21.74 | $22.83 | 6000 |
| 2022-11-11 | 21.49 | $22.96 | 600 |
| 2022-11-10 | 21.18 | $22.33 | 3900 |
| 2022-11-09 | 20.94 | $21.42 | 1600 |
| 2022-11-08 | 20.86 | $21.85 | 100 |
| 2022-11-07 | 20.68 | $21.65 | 5400 |
| 2022-11-04 | 20.52 | $21.62 | 600 |
| 2022-11-03 | 20.33 | $20.77 | 4700 |
| 2022-11-02 | 20.30 | $20.68 | 500 |
| 2022-11-01 | 20.29 | $20.85 | 100 |
| 2022-10-31 | 20.24 | $20.44 | 3900 |
| 2022-10-28 | 20.28 | $20.45 | 5300 |
| 2022-10-27 | 20.32 | $20.53 | 100 |
| 2022-10-26 | 20.35 | $20.67 | 2300 |
| 2022-10-25 | 20.37 | $20.27 | 1000 |
| 2022-10-24 | 20.47 | $20.16 | 3400 |
| 2022-10-21 | 20.63 | $21.04 | 400 |
| 2022-10-20 | 20.62 | $20.78 | 3700 |
| 2022-10-19 | 20.67 | $20.66 | 700 |
| 2022-10-18 | 20.76 | $21.08 | 1200 |
| 2022-10-17 | 20.78 | $21.09 | 300 |
| 2022-10-14 | 20.81 | $20.53 | 2700 |
| 2022-10-13 | 20.96 | $20.90 | 5800 |
| 2022-10-12 | 21.07 | $20.81 | 3800 |
| 2022-10-11 | 21.21 | $20.81 | 2800 |
| 2022-10-10 | 21.38 | $21.20 | 2500 |
| 2022-10-07 | 21.51 | $21.48 | 4300 |
| 2022-10-06 | 21.59 | $22.02 | 900 |
| 2022-10-05 | 21.59 | $22.16 | 1400 |
| 2022-10-04 | 21.55 | $22.15 | 1400 |
| 2022-10-03 | 21.52 | $21.48 | 600 |
| 2022-09-30 | 21.62 | $21.14 | 21600 |
| 2022-09-29 | 21.82 | $21.27 | 1400 |
| 2022-09-28 | 22.03 | $21.83 | 1100 |
| 2022-09-27 | 22.16 | $21.59 | 2700 |
| 2022-09-26 | 22.36 | $21.63 | 5000 |
| 2022-09-23 | 22.60 | $21.85 | 3100 |
| 2022-09-22 | 22.83 | $22.37 | 800 |
| 2022-09-21 | 22.98 | $22.52 | 400 |
| 2022-09-20 | 23.14 | $22.89 | 300 |
| 2022-09-19 | 23.24 | $23.02 | 8700 |
| 2022-09-16 | 23.34 | $22.89 | 6600 |
| 2022-09-15 | 23.48 | $23.18 | 700 |
| 2022-09-14 | 23.58 | $23.40 | 800 |
| 2022-09-13 | 23.66 | $23.31 | 500 |
| 2022-09-12 | 23.77 | $24.10 | 2400 |
| 2022-09-09 | 23.73 | $23.79 | 9700 |
| 2022-09-08 | 23.75 | $23.40 | 6600 |
| 2022-09-07 | 23.87 | $23.54 | 8800 |
| 2022-09-06 | 23.97 | $23.34 | 1600 |
| 2022-09-02 | 24.13 | $23.63 | 1100 |
| 2022-09-01 | 24.26 | $23.85 | 300 |
| 2022-08-31 | 24.36 | $24.14 | 2100 |
| 2022-08-30 | 24.42 | $24.02 | 121300 |
| 2022-08-29 | 24.51 | $24.29 | 500 |
| 2022-08-26 | 24.56 | $24.50 | 2100 |
| 2022-08-25 | 24.58 | $24.87 | 600 |
| 2022-08-24 | 24.52 | $24.33 | 500 |
| 2022-08-23 | 24.56 | $24.31 | 200 |
| 2022-08-22 | 24.62 | $24.18 | 2100 |
| 2022-08-19 | 24.71 | $24.40 | 900 |
| 2022-08-18 | 24.78 | $24.73 | 1300 |
| 2022-08-17 | 24.78 | $24.94 | 700 |
| 2022-08-16 | 24.73 | $25.02 | 700 |
| 2022-08-15 | 24.67 | $25.05 | 800 |
| 2022-08-12 | 24.58 | $25.19 | 2200 |
| 2022-08-11 | 24.46 | $24.96 | 1500 |
| 2022-08-10 | 24.36 | $24.81 | 600 |
| 2022-08-09 | 24.28 | $24.45 | 900 |
| 2022-08-08 | 24.26 | $24.55 | 4700 |
| 2022-08-05 | 24.22 | $24.52 | 1200 |
| 2022-08-04 | 24.18 | $24.56 | 1100 |
| 2022-08-03 | 24.13 | $24.36 | 4700 |
| 2022-08-02 | 24.11 | $24.10 | 700 |
| 2022-08-01 | 24.14 | $24.17 | 600 |
| 2022-07-29 | 24.17 | $24.38 | 1900 |
| 2022-07-28 | 24.16 | $24.62 | 1500 |
| 2022-07-27 | 24.10 | $24.56 | 900 |
| 2022-07-26 | 24.04 | $24.08 | 1200 |
| 2022-07-25 | 24.08 | $24.36 | 3600 |
| 2022-07-22 | 24.07 | $24.30 | 1600 |
| 2022-07-21 | 24.07 | $24.58 | 57000 |
| 2022-07-20 | 24.02 | $24.33 | 1200 |
| 2022-07-19 | 24.01 | $24.39 | 900 |
| 2022-07-18 | 23.99 | $24.00 | 300 |
| 2022-07-15 | 24.05 | $23.88 | 12100 |
| 2022-07-14 | 24.15 | $23.76 | 8900 |
| 2022-07-13 | 24.30 | $23.99 | 74300 |
| 2022-07-12 | 24.42 | $24.00 | 3000 |
| 2022-07-11 | 24.57 | $24.08 | 2300 |
| 2022-07-08 | 24.72 | $24.85 | 300 |
| 2022-07-07 | 24.74 | $24.90 | 6300 |
| 2022-07-06 | 24.76 | $24.38 | 1300 |
| 2022-07-05 | 24.89 | $24.48 | 800 |
| 2022-07-01 | 25.02 | $24.65 | 2000 |
| 2022-06-30 | 25.14 | $24.84 | 3300 |
| 2022-06-29 | 25.24 | $25.13 | 400 |
| 2022-06-28 | 25.29 | $25.20 | 900 |
| 2022-06-27 | 25.34 | $25.40 | 8100 |
| 2022-06-24 | 25.36 | $25.48 | 800 |
| 2022-06-23 | 25.37 | $25.23 | 202300 |
| 2022-06-22 | 25.43 | $25.12 | 2000 |
| 2022-06-21 | 25.52 | $25.55 | 1000 |
| 2022-06-17 | 25.55 | $25.03 | 2400 |
| 2022-06-16 | 25.68 | $24.92 | 1200 |
| 2022-06-15 | 25.87 | $25.73 | 7500 |
| 2022-06-14 | 25.91 | $25.39 | 1100 |
| 2022-06-13 | 26.03 | $25.01 | 3000 |
| 2022-06-10 | 26.25 | $26.04 | 100 |
| 2022-06-09 | 26.29 | $26.33 | 500 |
| 2022-06-08 | 26.27 | $26.99 | 19500 |
| 2022-06-07 | 26.12 | $26.68 | 9600 |
| 2022-06-06 | 26.00 | $26.55 | 300 |
| 2022-06-03 | 25.89 | $26.38 | 1800 |
| 2022-06-02 | 25.80 | $26.84 | 400 |
| 2022-06-01 | 25.61 | $26.38 | 700 |
| 2022-05-31 | 25.47 | $26.65 | 3900 |
| 2022-05-27 | 25.26 | $26.13 | 100 |
| 2022-05-26 | 25.13 | $25.85 | 1900 |
| 2022-05-25 | 25.05 | $25.36 | 3600 |
| 2022-05-24 | 25.05 | $25.21 | 3200 |
| 2022-05-23 | 25.09 | $25.76 | 19900 |
| 2022-05-20 | 25.02 | $25.53 | 3000 |
| 2022-05-19 | 25.00 | $25.46 | 1800 |
| 2022-05-18 | 24.99 | $25.20 | 800 |
| 2022-05-17 | 25.04 | $25.82 | 1700 |
| 2022-05-16 | 24.97 | $25.13 | 3100 |
| 2022-05-13 | 25.04 | $25.25 | 13600 |
| 2022-05-12 | 25.10 | $24.61 | 1000 |
| 2022-05-11 | 25.31 | $24.72 | 84000 |
| 2022-05-10 | 25.54 | $24.95 | 8300 |
| 2022-05-09 | 25.76 | $24.75 | 2400 |
| 2022-05-06 | 26.07 | $25.54 | 2400 |
| 2022-05-05 | 26.25 | $25.91 | 1200 |
| 2022-05-04 | 26.40 | $27.00 | 1000 |
| 2022-05-03 | 26.34 | $26.74 | 3500 |
| 2022-05-02 | 26.33 | $26.53 | 3000 |
| 2022-04-29 | 26.37 | $26.53 | 1900 |
| 2022-04-28 | 26.42 | $26.37 | 800 |
| 2022-04-27 | 26.52 | $26.01 | 700 |
| 2022-04-26 | 26.71 | $25.78 | 1900 |
| 2022-04-25 | 26.98 | $26.18 | 400 |
| 2022-04-22 | 27.22 | $26.49 | 900 |
| 2022-04-21 | 27.43 | $26.63 | 3700 |
| 2022-04-20 | 27.65 | $27.24 | 200 |
| 2022-04-19 | 27.77 | $27.40 | 800 |
| 2022-04-18 | 27.89 | $27.50 | 700 |
| 2022-04-14 | 28.01 | $27.66 | 6700 |
| 2022-04-13 | 28.11 | $28.07 | 500 |
| 2022-04-12 | 28.14 | $27.69 | 12600 |
| 2022-04-11 | 28.26 | $27.84 | 5900 |
| 2022-04-08 | 28.37 | $28.20 | 500 |
| 2022-04-07 | 28.42 | $28.18 | 2000 |
| 2022-04-06 | 28.48 | $28.53 | 400 |
| 2022-04-05 | 28.48 | $28.91 | 1700 |
| 2022-04-04 | 28.40 | $29.49 | 3000 |
| 2022-04-01 | 28.19 | $28.87 | 142500 |
| 2022-03-31 | 28.07 | $28.43 | 7000 |
| 2022-03-30 | 28.03 | $28.86 | 1200 |
| 2022-03-29 | 27.89 | $28.99 | 600 |
| 2022-03-28 | 27.71 | $28.48 | 1100 |
| 2022-03-25 | 27.61 | $28.30 | 20800 |
| 2022-03-24 | 27.53 | $28.45 | 500 |
| 2022-03-23 | 27.42 | $28.31 | 1800 |
| 2022-03-22 | 27.32 | $28.54 | 600 |
| 2022-03-21 | 27.16 | $27.97 | 3800 |
| 2022-03-18 | 27.10 | $28.57 | 900 |
| 2022-03-17 | 26.91 | $28.01 | 100 |
| 2022-03-16 | 26.81 | $28.17 | 2500 |
| 2022-03-15 | 26.67 | $25.86 | 1900 |
| 2022-03-14 | 27.01 | $25.83 | 1300 |
| 2022-03-11 | 27.41 | $26.52 | 36400 |
| 2022-03-10 | 27.74 | $27.15 | 2300 |
| 2022-03-09 | 27.99 | $27.72 | 900 |
| 2022-03-08 | 28.17 | $26.89 | 4500 |
| 2022-03-07 | 28.56 | $26.80 | 5200 |
| 2022-03-04 | 29.04 | $27.83 | 3400 |
| 2022-03-03 | 29.39 | $28.49 | 700 |
| 2022-03-02 | 29.65 | $29.00 | 2500 |
| 2022-03-01 | 29.85 | $28.96 | 3100 |
| 2022-02-28 | 30.10 | $29.37 | 300 |
| 2022-02-25 | 30.30 | $29.67 | 3200 |
| 2022-02-24 | 30.47 | $29.27 | 1800 |
| 2022-02-23 | 30.76 | $29.93 | 4200 |
| 2022-02-22 | 30.95 | $30.26 | 6700 |
| 2022-02-18 | 31.11 | $30.81 | 500 |
| 2022-02-17 | 31.17 | $31.21 | 500 |
| 2022-02-16 | 31.16 | $31.63 | 500 |
| 2022-02-15 | 31.06 | $31.40 | 4300 |
| 2022-02-14 | 31.00 | $30.72 | 1500 |
| 2022-02-11 | 31.06 | $30.91 | 200 |
| 2022-02-10 | 31.10 | $31.38 | 1600 |
| 2022-02-09 | 31.05 | $31.60 | 1000 |
| 2022-02-08 | 30.94 | $31.18 | 5300 |
| 2022-02-07 | 30.90 | $30.87 | 1000 |
| 2022-02-04 | 30.92 | $31.01 | 100 |
| 2022-02-03 | 30.92 | $30.92 | 4200 |
| 2022-02-02 | 30.93 | $31.26 | 1300 |
| 2022-02-01 | 30.88 | $31.30 | 3200 |
| 2022-01-31 | 30.81 | $31.07 | 30600 |
| 2022-01-28 | 30.78 | $30.16 | 600 |
| 2022-01-27 | 30.94 | $30.08 | 500 |
| 2022-01-26 | 31.14 | $30.45 | 4300 |
| 2022-01-25 | 31.30 | $30.85 | 2100 |
| 2022-01-24 | 31.40 | $30.90 | 5400 |
| 2022-01-21 | 31.50 | $31.25 | 1800 |
| 2022-01-20 | 31.54 | $31.64 | 1900 |
| 2022-01-19 | 31.51 | $31.43 | 200 |
| 2022-01-18 | 31.52 | $31.39 | 1000 |
| 2022-01-14 | 31.54 | $32.09 | 1500 |
| 2022-01-13 | 31.42 | $32.02 | 3100 |
| 2022-01-12 | 31.29 | $32.52 | 9000 |
| 2022-01-11 | 31.03 | $31.88 | 2000 |
| 2022-01-10 | 30.86 | $31.10 | 6700 |
| 2022-01-07 | 30.84 | $31.08 | 1000 |
| 2022-01-06 | 30.82 | $30.91 | 13600 |
| 2022-01-05 | 30.83 | $30.79 | 3300 |
| 2022-01-04 | 30.86 | $31.38 | 2900 |
| 2022-01-03 | 30.79 | $31.38 | 95600 |
| 2021-12-31 | 30.70 | $31.19 | 5800 |
| 2021-12-30 | 30.64 | $31.20 | 10300 |
| 2021-12-29 | 30.57 | $30.76 | 2300 |
| 2021-12-28 | 30.58 | $30.88 | 6900 |
| 2021-12-27 | 30.58 | $31.00 | 3800 |
| 2021-12-23 | 30.55 | $30.87 | 300 |
| 2021-12-22 | 30.55 | $30.62 | 1600 |
| 2021-12-21 | 30.60 | $30.48 | 1100 |
| 2021-12-20 | 30.70 | $29.98 | 4500 |
| 2021-12-17 | 30.91 | $30.52 | 1000 |
| 2021-12-16 | 31.06 | $31.05 | 3800 |
| 2021-12-15 | 31.11 | $30.99 | 6200 |
| 2021-12-14 | 31.20 | $31.11 | 1600 |
| 2021-12-13 | 31.27 | $31.12 | 4200 |
| 2021-12-10 | 31.35 | $31.61 | 300 |
| 2021-12-09 | 31.35 | $31.60 | 4500 |
| 2021-12-08 | 31.35 | $31.85 | 1700 |
| 2021-12-07 | 31.31 | $31.67 | 1300 |
| 2021-12-06 | 31.29 | $31.18 | 5200 |
| 2021-12-03 | 31.38 | $30.89 | 4500 |
| 2021-12-02 | 31.55 | $31.45 | 1000 |
| 2021-12-01 | 31.63 | $31.05 | 700 |
| 2021-11-30 | 31.81 | $31.03 | 2000 |
| 2021-11-29 | 32.03 | $31.10 | 1600 |
| 2021-11-26 | 32.27 | $30.96 | 900 |
| 2021-11-24 | 32.58 | $31.96 | 14000 |
| 2021-11-23 | 32.73 | $32.00 | 34900 |
| 2021-11-22 | 32.90 | $32.28 | 600 |
| 2021-11-19 | 33.03 | $32.62 | 2100 |
| 2021-11-18 | 33.12 | $32.73 | 1200 |
| 2021-11-17 | 33.19 | $33.23 | 2300 |
| 2021-11-16 | 33.17 | $33.39 | 1500 |
| 2021-11-15 | 33.11 | $33.24 | 2500 |
| 2021-11-12 | 33.08 | $33.24 | 4700 |
| 2021-11-11 | 33.04 | $33.29 | 1000 |
| 2021-11-10 | 32.98 | $32.79 | 3000 |
| 2021-11-09 | 33.01 | $32.94 | 9900 |
| 2021-11-08 | 33.02 | $33.07 | 1400 |
| 2021-11-05 | 33.01 | $32.74 | 2300 |
| 2021-11-04 | 33.06 | $32.81 | 1700 |
| 2021-11-03 | 33.10 | $32.86 | 2900 |
| 2021-11-02 | 33.14 | $32.54 | 2500 |
| 2021-11-01 | 33.25 | $32.92 | 7600 |
| 2021-10-29 | 33.30 | $32.73 | 100 |
| 2021-10-28 | 33.40 | $33.21 | 2200 |
| 2021-10-27 | 33.41 | $33.24 | 5800 |
| 2021-10-26 | 33.41 | $33.50 | 4400 |
| 2021-10-25 | 33.36 | $33.74 | 4300 |
| 2021-10-22 | 33.25 | $33.47 | 22900 |
| 2021-10-21 | 33.17 | $33.68 | 7600 |
| 2021-10-20 | 33.04 | $33.89 | 3000 |
| 2021-10-19 | 32.84 | $33.86 | 57000 |
| 2021-10-18 | 32.61 | $33.36 | 4000 |
| 2021-10-15 | 32.46 | $33.37 | 200 |
| 2021-10-14 | 32.27 | $32.92 | 3000 |
| 2021-10-13 | 32.15 | $32.78 | 1000 |
| 2021-10-12 | 32.05 | $32.30 | 1000 |
| 2021-10-11 | 32.02 | $32.42 | 1700 |
| 2021-10-08 | 31.98 | $32.47 | 800 |
| 2021-10-07 | 31.91 | $32.39 | 1200 |
| 2021-10-06 | 31.85 | $31.67 | 400 |
| 2021-10-05 | 31.94 | $31.83 | 2300 |
| 2021-10-04 | 32.02 | $31.57 | 4400 |
| 2021-10-01 | 32.16 | $32.09 | 9200 |
| 2021-09-30 | 32.21 | $32.08 | 2900 |
| 2021-09-29 | 32.28 | $31.88 | 2700 |
| 2021-09-28 | 32.41 | $32.11 | 1300 |
| 2021-09-27 | 32.50 | $32.57 | 2300 |
| 2021-09-24 | 32.52 | $32.28 | 700 |
| 2021-09-23 | 32.60 | $32.60 | 800 |
| 2021-09-22 | 32.63 | $32.38 | 3400 |
| 2021-09-21 | 32.72 | $31.96 | 3700 |
| 2021-09-20 | 32.90 | $31.68 | 4800 |
| 2021-09-17 | 33.18 | $32.67 | 1800 |
| 2021-09-16 | 33.29 | $32.78 | 100 |
| 2021-09-15 | 33.40 | $33.13 | 800 |
| 2021-09-14 | 33.45 | $33.21 | 800 |
| 2021-09-13 | 33.50 | $33.53 | 1600 |
| 2021-09-10 | 33.48 | $33.52 | 2000 |
| 2021-09-09 | 33.46 | $33.57 | 1000 |
| 2021-09-08 | 33.42 | $33.71 | 3000 |
| 2021-09-07 | 33.35 | $34.24 | 1700 |
| 2021-09-03 | 33.16 | $33.95 | 1100 |
| 2021-09-02 | 32.99 | $33.65 | 6900 |
| 2021-09-01 | 32.86 | $34.00 | 1000 |
| 2021-08-31 | 32.65 | $33.63 | 600 |
| 2021-08-30 | 32.47 | $33.06 | 3800 |
| 2021-08-27 | 32.39 | $32.94 | 3700 |
| 2021-08-26 | 32.32 | $32.65 | 700 |
| 2021-08-25 | 32.31 | $32.96 | 200 |
| 2021-08-24 | 32.23 | $32.87 | 300 |
| 2021-08-23 | 32.16 | $32.16 | 2000 |
| 2021-08-20 | 32.24 | $31.69 | 2000 |
| 2021-08-19 | 32.43 | $31.58 | 5600 |
| 2021-08-18 | 32.67 | $32.29 | 1400 |
| 2021-08-17 | 32.81 | $32.18 | 1400 |
| 2021-08-16 | 33.00 | $32.87 | 73800 |
| 2021-08-13 | 33.07 | $33.20 | 900 |
| 2021-08-12 | 33.09 | $33.25 | 100 |
| 2021-08-11 | 33.10 | $33.53 | 300 |
| 2021-08-10 | 33.06 | $33.39 | 1900 |
| 2021-08-09 | 33.04 | $33.29 | 1200 |
| 2021-08-06 | 33.05 | $33.09 | 600 |
| 2021-08-05 | 33.10 | $33.44 | 800 |
| 2021-08-04 | 33.09 | $33.55 | 2400 |
| 2021-08-03 | 33.06 | $33.26 | 1000 |
| 2021-08-02 | 33.08 | $33.20 | 800 |
| 2021-07-30 | 33.13 | $32.98 | 1300 |
| 2021-07-29 | 33.23 | $33.23 | 100 |
| 2021-07-28 | 33.31 | $32.99 | 141900 |
| 2021-07-27 | 33.44 | $32.10 | 6400 |
| 2021-07-26 | 33.79 | $32.85 | 800 |
| 2021-07-23 | 34.04 | $33.76 | 13800 |
| 2021-07-22 | 34.15 | $34.22 | 1100 |
| 2021-07-21 | 34.17 | $34.14 | 800 |
| 2021-07-20 | 34.22 | $33.99 | 3000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
44.05
2026-07-17
Close Price
$43.40
Vol: 4723
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.29
Average
28.73
Maximum
47.93
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.05 | $43.40 | 4723 |
| 2026-07-16 | 44.47 | $43.71 | 5400 |
| 2026-07-15 | 44.90 | $44.84 | 18600 |
| 2026-07-14 | 45.07 | $45.12 | 500 |
| 2026-07-13 | 45.19 | $44.22 | 1543 |
| 2026-07-10 | 45.63 | $46.06 | 1507 |
| 2026-07-09 | 45.59 | $46.01 | 724 |
| 2026-07-08 | 45.55 | $45.76 | 52129 |
| 2026-07-07 | 45.60 | $45.30 | 340800 |
| 2026-07-06 | 45.81 | $45.88 | 765900 |
| 2026-07-02 | 45.88 | $44.40 | 2525 |
| 2026-07-01 | 46.43 | $45.37 | 743 |
| 2026-06-30 | 46.80 | $46.91 | 9449 |
| 2026-06-29 | 46.75 | $46.10 | 400 |
| 2026-06-26 | 46.95 | $46.06 | 1400 |
| 2026-06-25 | 47.20 | $46.67 | 1100 |
| 2026-06-24 | 47.30 | $46.09 | 2732 |
| 2026-06-23 | 47.59 | $46.11 | 300 |
| 2026-06-22 | 47.93 | $49.07 | 1000 |
| 2026-06-18 | 47.39 | $48.73 | 101 |
| 2026-06-17 | 46.82 | $47.05 | 3818 |
| 2026-06-16 | 46.65 | $46.97 | 400 |
| 2026-06-15 | 46.47 | $47.84 | 2200 |
| 2026-06-12 | 45.95 | $46.29 | 1600 |
| 2026-06-11 | 45.81 | $46.19 | 8200 |
| 2026-06-10 | 45.66 | $44.06 | 5806 |
| 2026-06-09 | 46.14 | $44.89 | 2300 |
| 2026-06-08 | 46.45 | $44.77 | 1614 |
| 2026-06-05 | 46.86 | $43.82 | 1638 |
| 2026-06-04 | 47.64 | $47.24 | 3369 |
| 2026-06-03 | 47.49 | $47.69 | 4400 |
| 2026-06-02 | 47.13 | $48.27 | 3600 |
| 2026-06-01 | 46.50 | $47.41 | 2335 |
| 2026-05-29 | 45.97 | $46.13 | 600 |
| 2026-05-28 | 45.72 | $46.22 | 800 |
| 2026-05-27 | 45.36 | $46.05 | 1600 |
| 2026-05-26 | 44.97 | $45.91 | 600 |
| 2026-05-22 | 44.51 | $43.94 | 900 |
| 2026-05-21 | 44.57 | $44.32 | 1200 |
| 2026-05-20 | 44.51 | $43.98 | 230 |
| 2026-05-19 | 44.53 | $43.04 | 500 |
| 2026-05-18 | 44.83 | $43.40 | 634 |
| 2026-05-15 | 45.06 | $43.32 | 800 |
| 2026-05-14 | 45.35 | $44.90 | 828 |
| 2026-05-13 | 45.18 | $44.83 | 1518 |
| 2026-05-12 | 44.96 | $43.73 | 400 |
| 2026-05-11 | 45.02 | $45.38 | 1649 |
| 2026-05-08 | 44.55 | $45.49 | 5000 |
| 2026-05-07 | 43.91 | $44.23 | 2623 |
| 2026-05-06 | 43.51 | $44.79 | 200 |
| 2026-05-05 | 42.82 | $43.16 | 1722 |
| 2026-05-04 | 42.48 | $42.15 | 2904 |
| 2026-05-01 | 42.37 | $42.16 | 1500 |
| 2026-04-30 | 42.21 | $42.13 | 1119 |
| 2026-04-29 | 42.01 | $41.17 | 5500 |
| 2026-04-28 | 42.05 | $41.25 | 700 |
| 2026-04-27 | 42.05 | $41.80 | 2700 |
| 2026-04-24 | 41.87 | $41.80 | 2100 |
| 2026-04-23 | 41.63 | $40.82 | 2612 |
| 2026-04-22 | 41.62 | $41.50 | 119 |
| 2026-04-21 | 41.38 | $40.79 | 133 |
| 2026-04-20 | 41.29 | $41.46 | 551 |
| 2026-04-17 | 40.95 | $41.66 | 700 |
| 2026-04-16 | 40.46 | $40.99 | 217 |
| 2026-04-15 | 40.05 | $40.88 | 622 |
| 2026-04-14 | 39.58 | $40.92 | 1829 |
| 2026-04-13 | 38.99 | $40.10 | 419 |
| 2026-04-10 | 38.51 | $39.78 | 900 |
| 2026-04-09 | 38.03 | $39.68 | 1500 |
| 2026-04-08 | 37.48 | $39.77 | 1158 |
| 2026-04-07 | 36.78 | $37.70 | 1200 |
| 2026-04-06 | 36.58 | $37.48 | 1921 |
| 2026-04-02 | 36.43 | $37.09 | 4700 |
| 2026-04-01 | 36.38 | $37.56 | 1119 |
| 2026-03-31 | 36.18 | $37.15 | 8022 |
| 2026-03-30 | 36.08 | $35.65 | 215 |
| 2026-03-27 | 36.45 | $36.14 | 1600 |
| 2026-03-26 | 36.76 | $36.29 | 1030 |
| 2026-03-25 | 37.10 | $37.65 | 835 |
| 2026-03-24 | 37.10 | $37.27 | 1700 |
| 2026-03-23 | 37.23 | $37.91 | 3220 |
| 2026-03-20 | 37.21 | $36.59 | 5334 |
| 2026-03-19 | 37.60 | $37.90 | 1847 |
| 2026-03-18 | 37.68 | $37.91 | 708 |
| 2026-03-17 | 37.79 | $38.66 | 11142 |
| 2026-03-16 | 37.69 | $38.47 | 3121 |
| 2026-03-13 | 37.64 | $37.15 | 3900 |
| 2026-03-12 | 38.01 | $37.21 | 700 |
| 2026-03-11 | 38.45 | $38.61 | 900 |
| 2026-03-10 | 38.56 | $38.55 | 700 |
| 2026-03-09 | 38.71 | $38.30 | 2500 |
| 2026-03-06 | 38.99 | $37.42 | 6123 |
| 2026-03-05 | 39.60 | $37.75 | 1000 |
| 2026-03-04 | 40.25 | $39.03 | 17438 |
| 2026-03-03 | 40.63 | $38.43 | 10000 |
| 2026-03-02 | 41.28 | $40.47 | 15202 |
| 2026-02-27 | 41.41 | $41.11 | 4028 |
| 2026-02-26 | 41.36 | $41.22 | 4309 |
| 2026-02-25 | 41.24 | $41.61 | 1900 |
| 2026-02-24 | 40.96 | $41.26 | 1830 |
| 2026-02-23 | 40.72 | $40.53 | 2432 |
| 2026-02-20 | 40.65 | $41.07 | 6200 |
| 2026-02-19 | 40.37 | $40.05 | 2000 |
| 2026-02-18 | 40.35 | $40.22 | 4300 |
| 2026-02-17 | 40.25 | $39.96 | 2800 |
| 2026-02-13 | 40.20 | $40.16 | 1700 |
| 2026-02-12 | 40.07 | $40.01 | 1923 |
| 2026-02-11 | 39.94 | $40.48 | 3940 |
| 2026-02-10 | 39.63 | $39.76 | 1244 |
| 2026-02-09 | 39.45 | $39.73 | 1327 |
| 2026-02-06 | 39.24 | $39.47 | 3307 |
| 2026-02-05 | 39.06 | $38.12 | 3300 |
| 2026-02-04 | 39.26 | $38.21 | 1836 |
| 2026-02-03 | 39.45 | $39.09 | 3500 |
| 2026-02-02 | 39.40 | $38.91 | 12400 |
| 2026-01-30 | 39.37 | $38.74 | 3802 |
| 2026-01-29 | 39.38 | $39.58 | 3.0M |
| 2026-01-28 | 39.11 | $39.64 | 12800 |
| 2026-01-27 | 38.75 | $39.25 | 2722 |
| 2026-01-26 | 38.42 | $38.38 | 2241 |
| 2026-01-23 | 38.28 | $38.36 | 3085 |
| 2026-01-22 | 38.10 | $38.08 | 747 |
| 2026-01-21 | 37.96 | $37.87 | 3200 |
| 2026-01-20 | 37.84 | $37.16 | 11503 |
| 2026-01-16 | 37.91 | $37.63 | 800 |
| 2026-01-15 | 37.84 | $37.74 | 700 |
| 2026-01-14 | 37.70 | $37.47 | 542 |
| 2026-01-13 | 37.61 | $37.41 | 600 |
| 2026-01-12 | 37.50 | $37.79 | 237 |
| 2026-01-09 | 37.23 | $37.29 | 2143 |
| 2026-01-08 | 37.06 | $37.15 | 2804 |
| 2026-01-07 | 36.87 | $37.05 | 9600 |
| 2026-01-06 | 36.68 | $37.47 | 623 |
| 2026-01-05 | 36.29 | $37.21 | 582 |
| 2026-01-02 | 35.90 | $36.71 | 604 |
| 2025-12-31 | 35.57 | $35.64 | 1122 |
| 2025-12-30 | 35.51 | $35.78 | 512 |
| 2025-12-29 | 35.39 | $35.64 | 3001 |
| 2025-12-26 | 35.28 | $35.74 | 700 |
| 2025-12-24 | 35.12 | $35.42 | 1000 |
| 2025-12-23 | 35.02 | $35.34 | 745 |
| 2025-12-22 | 34.93 | $35.13 | 6536 |
| 2025-12-19 | 34.88 | $34.94 | 7300 |
| 2025-12-18 | 34.89 | $35.05 | 3348 |
| 2025-12-17 | 34.87 | $34.50 | 1842 |
| 2025-12-16 | 35.01 | $34.72 | 2305 |
| 2025-12-15 | 35.12 | $34.95 | 711 |
| 2025-12-12 | 35.18 | $34.96 | 3137 |
| 2025-12-11 | 35.25 | $35.49 | 3100 |
| 2025-12-10 | 35.17 | $35.66 | 1314 |
| 2025-12-09 | 35.02 | $35.27 | 3143 |
| 2025-12-08 | 34.95 | $35.27 | 3700 |
| 2025-12-05 | 34.88 | $35.32 | 100 |
| 2025-12-04 | 34.77 | $35.05 | 5351 |
| 2025-12-03 | 34.73 | $35.04 | 5351 |
| 2025-12-02 | 34.68 | $35.12 | 5400 |
| 2025-12-01 | 34.61 | $34.97 | 1100 |
| 2025-11-28 | 34.56 | $35.00 | 800 |
| 2025-11-26 | 34.51 | $35.01 | 822 |
| 2025-11-25 | 34.45 | $34.74 | 600 |
| 2025-11-24 | 34.46 | $34.62 | 2001 |
| 2025-11-21 | 34.52 | $34.19 | 916 |
| 2025-11-20 | 34.74 | $34.15 | 2319 |
| 2025-11-19 | 35.02 | $34.60 | 14400 |
| 2025-11-18 | 35.22 | $34.79 | 2000 |
| 2025-11-17 | 35.41 | $34.96 | 4534 |
| 2025-11-14 | 35.58 | $35.36 | 4715 |
| 2025-11-13 | 35.67 | $35.32 | 1726 |
| 2025-11-12 | 35.79 | $35.83 | 3543 |
| 2025-11-11 | 35.77 | $35.87 | 3654 |
| 2025-11-10 | 35.73 | $35.79 | 3654 |
| 2025-11-07 | 35.70 | $35.11 | 4006 |
| 2025-11-06 | 35.88 | $35.17 | 6.0M |
| 2025-11-05 | 36.08 | $35.86 | 534 |
| 2025-11-04 | 36.09 | $35.48 | 3900 |
| 2025-11-03 | 36.22 | $36.16 | 500 |
| 2025-10-31 | 36.16 | $35.84 | 832 |
| 2025-10-30 | 36.18 | $35.99 | 3969 |
| 2025-10-29 | 36.14 | $36.41 | 4000 |
| 2025-10-28 | 35.95 | $36.16 | 5300 |
| 2025-10-27 | 35.80 | $36.28 | 4200 |
| 2025-10-24 | 35.57 | $35.86 | 2406 |
| 2025-10-23 | 35.41 | $35.54 | 10000 |
| 2025-10-22 | 35.31 | $35.21 | 2500 |
| 2025-10-21 | 35.29 | $35.33 | 5100 |
| 2025-10-20 | 35.22 | $35.75 | 8833 |
| 2025-10-17 | 34.99 | $35.20 | 11100 |
| 2025-10-16 | 34.89 | $35.14 | 696100 |
| 2025-10-15 | 34.77 | $34.69 | 500 |
| 2025-10-14 | 34.77 | $34.27 | 5434 |
| 2025-10-13 | 34.90 | $34.47 | 900 |
| 2025-10-10 | 34.98 | $33.40 | 10800 |
| 2025-10-09 | 35.42 | $34.72 | 3.7M |
| 2025-10-08 | 35.52 | $35.38 | 1400 |
| 2025-10-07 | 35.43 | $35.18 | 3900 |
| 2025-10-06 | 35.36 | $35.42 | 4.0M |
| 2025-10-03 | 35.19 | $35.23 | 1100 |
| 2025-10-02 | 35.04 | $35.02 | 6517 |
| 2025-10-01 | 34.90 | $34.92 | 3000 |
| 2025-09-30 | 34.75 | $34.57 | 6.9M |
| 2025-09-29 | 34.68 | $34.39 | 300 |
| 2025-09-26 | 34.63 | $34.09 | 231 |
| 2025-09-25 | 34.65 | $34.19 | 716 |
| 2025-09-24 | 34.63 | $34.41 | 100 |
| 2025-09-23 | 34.53 | $34.35 | 1100 |
| 2025-09-22 | 34.41 | $34.32 | 6200 |
| 2025-09-19 | 34.26 | $34.19 | 6500 |
| 2025-09-18 | 34.10 | $34.29 | 4323 |
| 2025-09-17 | 33.87 | $34.48 | 7.0M |
| 2025-09-16 | 33.51 | $34.06 | 307 |
| 2025-09-15 | 33.19 | $33.70 | 2032 |
| 2025-09-12 | 32.92 | $33.43 | 924 |
| 2025-09-11 | 32.66 | $33.41 | 300 |
| 2025-09-10 | 32.34 | $32.92 | 349 |
| 2025-09-09 | 32.11 | $32.68 | 800 |
| 2025-09-08 | 31.90 | $32.37 | 8816 |
| 2025-09-05 | 31.74 | $31.99 | 749 |
| 2025-09-04 | 31.67 | $31.66 | 1241 |
| 2025-09-03 | 31.68 | $31.69 | 629 |
| 2025-09-02 | 31.69 | $31.60 | 933 |
| 2025-08-29 | 31.73 | $31.52 | 1037 |
| 2025-08-28 | 31.80 | $31.73 | 2730 |
| 2025-08-27 | 31.81 | $31.62 | 624 |
| 2025-08-26 | 31.87 | $31.85 | 117 |
| 2025-08-25 | 31.86 | $31.94 | 817 |
| 2025-08-22 | 31.82 | $32.15 | 3203 |
| 2025-08-21 | 31.71 | $31.51 | 435 |
| 2025-08-20 | 31.77 | $31.66 | 8100 |
| 2025-08-19 | 31.80 | $31.73 | 942 |
| 2025-08-18 | 31.80 | $31.95 | 812 |
| 2025-08-15 | 31.74 | $31.87 | 1300 |
| 2025-08-14 | 31.69 | $31.85 | 1693 |
| 2025-08-13 | 31.63 | $32.31 | 1700 |
| 2025-08-12 | 31.41 | $31.85 | 4300 |
| 2025-08-11 | 31.29 | $31.35 | 400 |
| 2025-08-08 | 31.30 | $31.45 | 6204 |
| 2025-08-07 | 31.28 | $31.55 | 2430 |
| 2025-08-06 | 31.22 | $31.36 | 9929 |
| 2025-08-05 | 31.22 | $31.13 | 1400 |
| 2025-08-04 | 31.29 | $31.18 | 2.4M |
| 2025-08-01 | 31.36 | $30.80 | 1900 |
| 2025-07-31 | 31.57 | $31.07 | 2900 |
| 2025-07-30 | 31.73 | $31.03 | 7.5M |
| 2025-07-29 | 31.94 | $31.65 | 2200 |
| 2025-07-28 | 32.00 | $31.70 | 1539 |
| 2025-07-25 | 32.04 | $31.91 | 619 |
| 2025-07-24 | 32.03 | $32.01 | 3125 |
| 2025-07-23 | 31.97 | $32.24 | 202 |
| 2025-07-22 | 31.83 | $31.84 | 100 |
| 2025-07-21 | 31.77 | $31.87 | 1200 |
| 2025-07-18 | 31.68 | $31.75 | 318 |
| 2025-07-17 | 31.61 | $31.80 | 205 |
| 2025-07-16 | 31.50 | $31.72 | 200 |
| 2025-07-15 | 31.39 | $31.50 | 946 |
| 2025-07-14 | 31.32 | $31.18 | 2063 |
| 2025-07-11 | 31.34 | $31.15 | 2100 |
| 2025-07-10 | 31.36 | $31.18 | 522 |
| 2025-07-09 | 31.37 | $31.11 | 900 |
| 2025-07-08 | 31.39 | $31.20 | 1705 |
| 2025-07-07 | 31.39 | $31.00 | 1000 |
| 2025-07-03 | 31.45 | $31.47 | 600 |
| 2025-07-02 | 31.37 | $31.39 | 1308 |
| 2025-07-01 | 31.28 | $31.21 | 1000 |
| 2025-06-30 | 31.22 | $31.22 | 2200 |
| 2025-06-27 | 31.14 | $31.36 | 7.5M |
| 2025-06-26 | 31.00 | $31.36 | 601 |
| 2025-06-25 | 30.81 | $31.12 | 300 |
| 2025-06-24 | 30.65 | $31.10 | 7.5M |
| 2025-06-23 | 30.46 | $30.23 | 700 |
| 2025-06-20 | 30.50 | $29.98 | 9800 |
| 2025-06-18 | 30.63 | $30.35 | 516 |
| 2025-06-17 | 30.65 | $30.33 | 631 |
| 2025-06-16 | 30.68 | $30.66 | 5400 |
| 2025-06-13 | 30.61 | $30.24 | 1718 |
| 2025-06-12 | 30.64 | $30.77 | 425 |
| 2025-06-11 | 30.51 | $30.73 | 5311 |
| 2025-06-10 | 30.35 | $30.58 | 2700 |
| 2025-06-09 | 30.20 | $30.42 | 200 |
| 2025-06-06 | 30.06 | $30.18 | 400 |
| 2025-06-05 | 29.96 | $30.05 | 5200 |
| 2025-06-04 | 29.88 | $29.99 | 20543 |
| 2025-06-03 | 29.78 | $29.54 | 11224 |
| 2025-06-02 | 29.81 | $29.38 | 3700 |
| 2025-05-30 | 29.88 | $29.16 | 3.3M |
| 2025-05-29 | 30.03 | $29.48 | 12600 |
| 2025-05-28 | 30.11 | $29.39 | 1400 |
| 2025-05-27 | 30.22 | $29.62 | 3600 |
| 2025-05-23 | 30.27 | $29.75 | 100 |
| 2025-05-22 | 30.28 | $29.71 | 100 |
| 2025-05-21 | 30.29 | $29.79 | 1000 |
| 2025-05-20 | 30.26 | $29.89 | 600 |
| 2025-05-19 | 30.19 | $29.97 | 3329 |
| 2025-05-16 | 30.05 | $29.87 | 602 |
| 2025-05-15 | 29.91 | $29.94 | 18609 |
| 2025-05-14 | 29.70 | $29.90 | 1200 |
| 2025-05-13 | 29.44 | $29.70 | 13608 |
| 2025-05-12 | 29.17 | $29.64 | 1248 |
| 2025-05-09 | 28.85 | $28.80 | 600 |
| 2025-05-08 | 28.72 | $28.60 | 646 |
| 2025-05-07 | 28.62 | $28.56 | 1600 |
| 2025-05-06 | 28.50 | $28.91 | 500 |
| 2025-05-05 | 28.23 | $29.05 | 3238 |
| 2025-05-02 | 27.85 | $28.78 | 4608 |
| 2025-05-01 | 27.47 | $27.87 | 1516 |
| 2025-04-30 | 27.29 | $27.78 | 4212 |
| 2025-04-29 | 27.11 | $27.62 | 500 |
| 2025-04-28 | 26.93 | $27.55 | 600 |
| 2025-04-25 | 26.73 | $27.47 | 1100 |
| 2025-04-24 | 26.52 | $27.51 | 1505 |
| 2025-04-23 | 26.26 | $27.21 | 1916 |
| 2025-04-22 | 26.04 | $26.84 | 6600 |
| 2025-04-21 | 25.90 | $26.36 | 1100 |
| 2025-04-17 | 25.89 | $26.59 | 3100 |
| 2025-04-16 | 25.81 | $26.25 | 1900 |
| 2025-04-15 | 25.84 | $26.72 | 2021 |
| 2025-04-14 | 25.74 | $26.74 | 449 |
| 2025-04-11 | 25.63 | $26.44 | 2504 |
| 2025-04-10 | 25.60 | $25.67 | 243 |
| 2025-04-09 | 25.82 | $26.26 | 1700 |
| 2025-04-08 | 25.92 | $24.42 | 3100 |
| 2025-04-07 | 26.65 | $24.81 | 1636 |
| 2025-04-04 | 27.41 | $25.78 | 2305 |
| 2025-04-03 | 28.05 | $27.41 | 700 |
| 2025-04-02 | 28.31 | $28.05 | 1300 |
| 2025-04-01 | 28.43 | $28.07 | 2400 |
| 2025-03-31 | 28.57 | $28.03 | 5200 |
| 2025-03-28 | 28.75 | $28.06 | 4044 |
| 2025-03-27 | 28.96 | $28.76 | 600 |
| 2025-03-26 | 28.99 | $28.56 | 538 |
| 2025-03-25 | 29.08 | $28.93 | 600 |
| 2025-03-24 | 29.08 | $29.01 | 5643 |
| 2025-03-21 | 29.04 | $28.85 | 601 |
| 2025-03-20 | 29.04 | $28.93 | 1144 |
| 2025-03-19 | 29.01 | $29.27 | 807 |
| 2025-03-18 | 28.85 | $29.14 | 918 |
| 2025-03-17 | 28.70 | $29.33 | 1501 |
| 2025-03-14 | 28.45 | $28.76 | 2300 |
| 2025-03-13 | 28.33 | $28.22 | 7300 |
| 2025-03-12 | 28.34 | $28.34 | 11720 |
| 2025-03-11 | 28.32 | $28.15 | 9120 |
| 2025-03-10 | 28.35 | $27.86 | 5100 |
| 2025-03-07 | 28.47 | $28.67 | 19200 |
| 2025-03-06 | 28.36 | $28.44 | 5213 |
| 2025-03-05 | 28.30 | $28.68 | 2930 |
| 2025-03-04 | 28.14 | $27.66 | 5738 |
| 2025-03-03 | 28.27 | $27.33 | 8535 |
| 2025-02-28 | 28.52 | $27.70 | 21500 |
| 2025-02-27 | 28.71 | $28.13 | 4425 |
| 2025-02-26 | 28.79 | $28.64 | 100 |
| 2025-02-25 | 28.72 | $28.23 | 335 |
| 2025-02-24 | 28.76 | $28.13 | 329 |
| 2025-02-21 | 28.83 | $28.77 | 1500 |
| 2025-02-20 | 28.70 | $28.84 | 1100 |
| 2025-02-19 | 28.50 | $28.55 | 1300 |
| 2025-02-18 | 28.35 | $28.61 | 100 |
| 2025-02-14 | 28.13 | $28.34 | 500 |
| 2025-02-13 | 27.95 | $28.03 | 233 |
| 2025-02-12 | 27.81 | $27.93 | 3048 |
| 2025-02-11 | 27.67 | $27.78 | 101 |
| 2025-02-10 | 27.54 | $27.86 | 2503 |
| 2025-02-07 | 27.35 | $27.37 | 2100 |
| 2025-02-06 | 27.27 | $27.34 | 100 |
| 2025-02-05 | 27.17 | $27.20 | 200 |
| 2025-02-04 | 27.09 | $27.31 | 100 |
| 2025-02-03 | 26.96 | $26.80 | 2.0M |
| 2025-01-31 | 26.96 | $26.91 | 1028 |
| 2025-01-30 | 26.91 | $27.33 | 320 |
| 2025-01-29 | 26.72 | $26.81 | 100 |
| 2025-01-28 | 26.66 | $26.79 | 126 |
| 2025-01-27 | 26.58 | $26.38 | 400 |
| 2025-01-24 | 26.61 | $27.06 | 3200 |
| 2025-01-23 | 26.44 | $26.78 | 700 |
| 2025-01-22 | 26.31 | $26.76 | 4.0M |
| 2025-01-21 | 26.17 | $26.72 | 2825 |
| 2025-01-17 | 26.01 | $26.43 | 400 |
| 2025-01-16 | 25.91 | $26.26 | 600 |
| 2025-01-15 | 25.84 | $26.19 | 100 |
| 2025-01-14 | 25.78 | $25.75 | 5900 |
| 2025-01-13 | 25.86 | $25.44 | 308 |
| 2025-01-10 | 26.06 | $25.63 | 4.0M |
| 2025-01-08 | 26.24 | $26.18 | 2800 |
| 2025-01-07 | 26.30 | $26.29 | 1418 |
| 2025-01-06 | 26.33 | $26.59 | 5300 |
| 2025-01-03 | 26.28 | $26.42 | 315 |
| 2025-01-02 | 26.28 | $26.09 | 324 |
| 2024-12-31 | 26.38 | $26.15 | 2600 |
| 2024-12-30 | 26.49 | $26.26 | 1700 |
| 2024-12-27 | 26.59 | $26.52 | 1426 |
| 2024-12-26 | 26.63 | $26.63 | 800 |
| 2024-12-24 | 26.65 | $26.71 | 100 |
| 2024-12-23 | 26.65 | $26.67 | 2540 |
| 2024-12-20 | 26.67 | $26.47 | 3300 |
| 2024-12-19 | 26.75 | $26.44 | 420 |
| 2024-12-18 | 26.86 | $26.28 | 209 |
| 2024-12-17 | 27.05 | $26.96 | 905 |
| 2024-12-16 | 27.06 | $27.01 | 126 |
| 2024-12-13 | 27.06 | $27.18 | 3616 |
| 2024-12-12 | 27.01 | $27.08 | 400 |
| 2024-12-11 | 26.97 | $27.14 | 600 |
| 2024-12-10 | 26.91 | $27.06 | 100 |
| 2024-12-09 | 26.87 | $27.68 | 221 |
| 2024-12-06 | 26.62 | $26.99 | 200 |
| 2024-12-05 | 26.53 | $27.06 | 100 |
| 2024-12-04 | 26.41 | $26.82 | 610 |
| 2024-12-03 | 26.34 | $26.71 | 1300 |
| 2024-12-02 | 26.30 | $26.63 | 1513 |
| 2024-11-29 | 26.28 | $26.47 | 100 |
| 2024-11-27 | 26.32 | $26.50 | 600 |
| 2024-11-26 | 26.36 | $26.53 | 100 |
| 2024-11-25 | 26.41 | $26.69 | 618 |
| 2024-11-22 | 26.42 | $26.67 | 1900 |
| 2024-11-21 | 26.46 | $26.68 | 204 |
| 2024-11-20 | 26.50 | $26.73 | 500 |
| 2024-11-19 | 26.55 | $26.84 | 4.0M |
| 2024-11-18 | 26.58 | $26.79 | 400 |
| 2024-11-15 | 26.65 | $26.49 | 446 |
| 2024-11-14 | 26.83 | $26.44 | 4.0M |
| 2024-11-13 | 27.07 | $26.53 | 4.0M |
| 2024-11-12 | 27.35 | $26.84 | 4.0M |
| 2024-11-11 | 27.59 | $27.35 | 10900 |
| 2024-11-08 | 27.73 | $27.63 | 1408 |
| 2024-11-07 | 27.81 | $28.44 | 200 |
| 2024-11-06 | 27.65 | $27.64 | 10003 |
| 2024-11-05 | 27.72 | $28.04 | 17628 |
| 2024-11-04 | 27.68 | $27.79 | 719 |
| 2024-11-01 | 27.71 | $27.65 | 500 |
| 2024-10-31 | 27.80 | $27.51 | 100 |
| 2024-10-30 | 27.95 | $27.75 | 9013 |
| 2024-10-29 | 28.06 | $27.96 | 1700 |
| 2024-10-28 | 28.13 | $28.05 | 700 |
| 2024-10-25 | 28.19 | $28.08 | 2700 |
| 2024-10-24 | 28.25 | $27.95 | 300 |
| 2024-10-23 | 28.36 | $27.97 | 300 |
| 2024-10-22 | 28.49 | $28.24 | 9200 |
| 2024-10-21 | 28.56 | $28.28 | 100 |
| 2024-10-18 | 28.63 | $28.55 | 800 |
| 2024-10-17 | 28.63 | $28.19 | 5300 |
| 2024-10-16 | 28.73 | $28.18 | 200 |
| 2024-10-15 | 28.86 | $27.94 | 700 |
| 2024-10-14 | 29.08 | $28.59 | 400 |
| 2024-10-11 | 29.13 | $28.70 | 1200 |
| 2024-10-10 | 29.15 | $28.51 | 900 |
| 2024-10-09 | 29.23 | $28.50 | 500 |
| 2024-10-08 | 29.31 | $28.64 | 1600 |
| 2024-10-07 | 29.36 | $29.30 | 100 |
| 2024-10-04 | 29.19 | $29.04 | 500 |
| 2024-10-03 | 29.06 | $28.73 | 800 |
| 2024-10-02 | 28.98 | $29.16 | 300 |
| 2024-10-01 | 28.73 | $28.70 | 900 |
| 2024-09-30 | 28.56 | $28.46 | 1100 |
| 2024-09-27 | 28.42 | $28.90 | 300 |
| 2024-09-26 | 28.09 | $29.09 | 100 |
| 2024-09-25 | 27.63 | $28.02 | 100 |
| 2024-09-24 | 27.39 | $28.37 | 300 |
| 2024-09-23 | 26.98 | $27.33 | 400 |
| 2024-09-20 | 26.81 | $27.12 | 100 |
| 2024-09-19 | 26.66 | $27.19 | 100 |
| 2024-09-18 | 26.45 | $26.54 | 300 |
| 2024-09-17 | 26.40 | $26.60 | 100 |
| 2024-09-16 | 26.32 | $26.55 | 100 |
| 2024-09-13 | 26.24 | $26.52 | 100 |
| 2024-09-12 | 26.15 | $26.37 | 650 |
| 2024-09-11 | 26.09 | $26.19 | 1200 |
| 2024-09-10 | 26.08 | $25.92 | 100 |
| 2024-09-09 | 26.14 | $25.95 | 1200 |
| 2024-09-06 | 26.21 | $25.67 | 100 |
| 2024-09-05 | 26.39 | $26.16 | 100 |
| 2024-09-04 | 26.44 | $26.08 | 100 |
| 2024-09-03 | 26.54 | $26.01 | 1600 |
| 2024-08-30 | 26.67 | $26.54 | 2000 |
| 2024-08-29 | 26.66 | $26.50 | 1900 |
| 2024-08-28 | 26.65 | $26.45 | 100 |
| 2024-08-27 | 26.66 | $26.65 | 100 |
| 2024-08-26 | 26.60 | $26.57 | 100 |
| 2024-08-23 | 26.54 | $26.77 | 2600 |
| 2024-08-22 | 26.41 | $26.24 | 100 |
| 2024-08-21 | 26.41 | $26.63 | 1200 |
| 2024-08-20 | 26.29 | $26.48 | 3300 |
| 2024-08-19 | 26.19 | $26.78 | 2900 |
| 2024-08-16 | 25.96 | $26.49 | 400 |
| 2024-08-15 | 25.78 | $26.26 | 100 |
| 2024-08-14 | 25.63 | $25.97 | 1600 |
| 2024-08-13 | 25.54 | $26.21 | 200 |
| 2024-08-12 | 25.35 | $25.91 | 2300 |
| 2024-08-09 | 25.23 | $25.83 | 100 |
| 2024-08-08 | 25.11 | $25.71 | 400 |
| 2024-08-07 | 25.00 | $25.03 | 500 |
| 2024-08-06 | 25.09 | $24.86 | 600 |
| 2024-08-05 | 25.27 | $24.65 | 2000 |
| 2024-08-02 | 25.55 | $25.27 | 9700 |
| 2024-08-01 | 25.70 | $25.60 | 1000 |
| 2024-07-31 | 25.79 | $26.09 | 1300 |
| 2024-07-30 | 25.74 | $25.63 | 4400 |
| 2024-07-29 | 25.83 | $25.74 | 13600 |
| 2024-07-26 | 25.90 | $25.78 | 100 |
| 2024-07-25 | 25.98 | $25.53 | 3800 |
| 2024-07-24 | 26.16 | $25.59 | 100 |
| 2024-07-23 | 26.37 | $25.98 | 800 |
| 2024-07-22 | 26.49 | $26.16 | 200 |
| 2024-07-19 | 26.57 | $25.90 | 300 |
| 2024-07-18 | 26.76 | $26.19 | 1800 |
| 2024-07-17 | 26.89 | $26.42 | 2700 |
| 2024-07-16 | 26.97 | $26.94 | 500 |
| 2024-07-15 | 26.89 | $26.81 | 3200 |
| 2024-07-12 | 26.84 | $27.15 | 1100 |
| 2024-07-11 | 26.66 | $27.01 | 300 |
| 2024-07-10 | 26.48 | $26.72 | 6600 |
| 2024-07-09 | 26.35 | $26.58 | 100 |
| 2024-07-08 | 26.23 | $26.49 | 250 |
| 2024-07-05 | 26.10 | $26.39 | 400 |
| 2024-07-03 | 25.98 | $26.33 | 200 |
| 2024-07-02 | 25.85 | $25.97 | 100 |
| 2024-07-01 | 25.81 | $25.83 | 2200 |
| 2024-06-28 | 25.80 | $25.80 | 500 |
| 2024-06-27 | 25.79 | $25.75 | 1900 |
| 2024-06-26 | 25.80 | $25.77 | 500 |
| 2024-06-25 | 25.80 | $25.78 | 1700 |
| 2024-06-24 | 25.80 | $25.84 | 400 |
| 2024-06-21 | 25.78 | $25.86 | 200 |
| 2024-06-20 | 25.74 | $26.01 | 8400 |
| 2024-06-18 | 25.65 | $25.97 | 300 |
| 2024-06-17 | 25.55 | $25.77 | 200 |
| 2024-06-14 | 25.49 | $25.53 | 2100 |
| 2024-06-13 | 25.50 | $25.55 | 200 |
| 2024-06-12 | 25.50 | $25.67 | 8000 |
| 2024-06-11 | 25.46 | $25.40 | 1500 |
| 2024-06-10 | 25.50 | $25.59 | 300 |
| 2024-06-07 | 25.49 | $25.41 | 100 |
| 2024-06-06 | 25.54 | $25.68 | 100 |
| 2024-06-05 | 25.50 | $25.58 | 900 |
| 2024-06-04 | 25.50 | $25.10 | 1100 |
| 2024-06-03 | 25.64 | $25.32 | 2700 |
| 2024-05-31 | 25.74 | $25.13 | 900 |
| 2024-05-30 | 25.92 | $25.33 | 300 |
| 2024-05-29 | 26.08 | $25.36 | 400 |
| 2024-05-28 | 26.25 | $25.81 | 200 |
| 2024-05-24 | 26.31 | $25.88 | 1500 |
| 2024-05-23 | 26.36 | $25.84 | 400 |
| 2024-05-22 | 26.42 | $26.00 | 700 |
| 2024-05-21 | 26.44 | $26.11 | 400 |
| 2024-05-20 | 26.41 | $26.30 | 300 |
| 2024-05-17 | 26.31 | $26.42 | 100 |
| 2024-05-16 | 26.14 | $26.31 | 100 |
| 2024-05-15 | 25.96 | $26.22 | 1300 |
| 2024-05-14 | 25.75 | $25.92 | 100 |
| 2024-05-13 | 25.59 | $25.75 | 1200 |
| 2024-05-10 | 25.44 | $25.54 | 500 |
| 2024-05-09 | 25.32 | $25.39 | 700 |
| 2024-05-08 | 25.21 | $25.24 | 200 |
| 2024-05-07 | 25.12 | $25.25 | 2100 |
| 2024-05-06 | 25.00 | $25.42 | 7700 |
| 2024-05-03 | 24.79 | $25.44 | 60000 |
| 2024-05-02 | 24.53 | $25.08 | 800 |
| 2024-05-01 | 24.33 | $24.49 | 500 |
| 2024-04-30 | 24.26 | $24.47 | 700 |
| 2024-04-29 | 24.19 | $24.74 | 100 |
| 2024-04-26 | 24.02 | $24.51 | 500 |
| 2024-04-25 | 23.88 | $24.23 | 500 |
| 2024-04-24 | 23.81 | $24.11 | 1100 |
| 2024-04-23 | 23.76 | $24.10 | 700 |
| 2024-04-22 | 23.70 | $23.85 | 300 |
| 2024-04-19 | 23.71 | $23.53 | 4100 |
| 2024-04-18 | 23.83 | $23.63 | 200 |
| 2024-04-17 | 23.95 | $23.58 | 400 |
| 2024-04-16 | 24.12 | $23.59 | 100 |
| 2024-04-15 | 24.31 | $23.87 | 500 |
| 2024-04-12 | 24.47 | $24.06 | 100 |
| 2024-04-11 | 24.59 | $24.64 | 1900 |
| 2024-04-10 | 24.56 | $24.54 | 100 |
| 2024-04-09 | 24.55 | $24.78 | 200 |
| 2024-04-08 | 24.46 | $24.53 | 700 |
| 2024-04-05 | 24.42 | $24.38 | 500 |
| 2024-04-04 | 24.43 | $24.34 | 400 |
| 2024-04-03 | 24.45 | $24.45 | 200 |
| 2024-04-02 | 24.43 | $24.42 | 100 |
| 2024-04-01 | 24.43 | $24.39 | 1500 |
| 2024-03-28 | 24.42 | $24.39 | 10400 |
| 2024-03-27 | 24.42 | $24.37 | 700 |
| 2024-03-26 | 24.41 | $24.30 | 200 |
| 2024-03-25 | 24.43 | $24.29 | 500 |
| 2024-03-22 | 24.45 | $24.27 | 400 |
| 2024-03-21 | 24.48 | $24.42 | 2500 |
| 2024-03-20 | 24.47 | $24.42 | 1100 |
| 2024-03-19 | 24.45 | $24.14 | 600 |
| 2024-03-18 | 24.51 | $24.28 | 300 |
| 2024-03-15 | 24.53 | $24.32 | 100 |
| 2024-03-14 | 24.54 | $24.46 | 1900 |
| 2024-03-13 | 24.51 | $24.62 | 100 |
| 2024-03-12 | 24.41 | $24.69 | 100 |
| 2024-03-11 | 24.27 | $24.34 | 3700 |
| 2024-03-08 | 24.20 | $24.30 | 1400 |
| 2024-03-07 | 24.13 | $24.30 | 1900 |
| 2024-03-06 | 24.03 | $24.08 | 300 |
| 2024-03-05 | 23.99 | $23.68 | 100 |
| 2024-03-04 | 24.05 | $23.91 | 100 |
| 2024-03-01 | 24.06 | $23.99 | 2800 |
| 2024-02-29 | 24.04 | $23.69 | 200 |
| 2024-02-28 | 24.10 | $23.70 | 3600 |
| 2024-02-27 | 24.17 | $24.07 | 9400 |
| 2024-02-26 | 24.14 | $24.05 | 1200 |
| 2024-02-23 | 24.10 | $24.13 | 700 |
| 2024-02-22 | 24.01 | $24.17 | 500 |
| 2024-02-21 | 23.90 | $23.93 | 200 |
| 2024-02-20 | 23.83 | $23.86 | 3100 |
| 2024-02-16 | 23.77 | $23.85 | 1600 |
| 2024-02-15 | 23.69 | $23.80 | 200 |
| 2024-02-14 | 23.60 | $23.67 | 6900 |
| 2024-02-13 | 23.54 | $23.29 | 600 |
| 2024-02-12 | 23.58 | $23.80 | 2400 |
| 2024-02-09 | 23.46 | $23.61 | 600 |
| 2024-02-08 | 23.37 | $23.49 | 1300 |
| 2024-02-07 | 23.31 | $23.66 | 7800 |
| 2024-02-06 | 23.17 | $23.69 | 100 |
| 2024-02-05 | 23.00 | $23.17 | 2100 |
| 2024-02-02 | 22.95 | $23.08 | 1000 |
| 2024-02-01 | 22.92 | $23.09 | 3600 |
| 2024-01-31 | 22.88 | $22.88 | 600 |
| 2024-01-30 | 22.90 | $22.98 | 6800 |
| 2024-01-29 | 22.90 | $23.17 | 400 |
| 2024-01-26 | 22.84 | $23.16 | 1900 |
| 2024-01-25 | 22.77 | $23.14 | 3700 |
| 2024-01-24 | 22.69 | $23.11 | 3400 |
| 2024-01-23 | 22.62 | $22.85 | 700 |
| 2024-01-22 | 22.61 | $22.57 | 200 |
| 2024-01-19 | 22.69 | $22.84 | 1300 |
| 2024-01-18 | 22.72 | $22.63 | 1600 |
| 2024-01-17 | 22.81 | $22.35 | 2000 |
| 2024-01-16 | 23.03 | $22.66 | 4100 |
| 2024-01-12 | 23.19 | $23.24 | 2500 |
| 2024-01-11 | 23.21 | $23.16 | 4900 |
| 2024-01-10 | 23.25 | $23.01 | 2300 |
| 2024-01-09 | 23.36 | $23.11 | 2300 |
| 2024-01-08 | 23.46 | $23.42 | 900 |
| 2024-01-05 | 23.49 | $23.34 | 7100 |
| 2024-01-04 | 23.54 | $23.34 | 2600 |
| 2024-01-03 | 23.61 | $23.46 | 4100 |
| 2024-01-02 | 23.66 | $23.52 | 4800 |
| 2023-12-29 | 23.69 | $23.91 | 3200 |
| 2023-12-28 | 23.61 | $23.84 | 3800 |
| 2023-12-27 | 23.53 | $23.68 | 6000 |
| 2023-12-26 | 23.49 | $23.58 | 1000 |
| 2023-12-22 | 23.46 | $23.36 | 14400 |
| 2023-12-21 | 23.50 | $23.59 | 1100 |
| 2023-12-20 | 23.48 | $23.18 | 19000 |
| 2023-12-19 | 23.58 | $23.61 | 100 |
| 2023-12-18 | 23.56 | $23.46 | 700 |
| 2023-12-15 | 23.59 | $23.43 | 700 |
| 2023-12-14 | 23.63 | $23.97 | 2600 |
| 2023-12-13 | 23.51 | $23.59 | 1400 |
| 2023-12-12 | 23.49 | $23.37 | 1100 |
| 2023-12-11 | 23.52 | $23.38 | 1300 |
| 2023-12-08 | 23.56 | $23.29 | 2400 |
| 2023-12-07 | 23.64 | $23.44 | 4200 |
| 2023-12-06 | 23.68 | $23.32 | 2500 |
| 2023-12-05 | 23.77 | $23.34 | 100 |
| 2023-12-04 | 23.87 | $23.44 | 1700 |
| 2023-12-01 | 23.96 | $23.80 | 400 |
| 2023-11-30 | 23.94 | $23.69 | 800 |
| 2023-11-29 | 23.95 | $23.62 | 2700 |
| 2023-11-28 | 23.98 | $23.80 | 100 |
| 2023-11-27 | 23.95 | $23.66 | 1100 |
| 2023-11-24 | 23.95 | $23.77 | 300 |
| 2023-11-22 | 23.92 | $23.72 | 1100 |
| 2023-11-21 | 23.88 | $23.77 | 200 |
| 2023-11-20 | 23.82 | $23.95 | 3800 |
| 2023-11-17 | 23.67 | $23.63 | 200 |
| 2023-11-16 | 23.59 | $23.63 | 1600 |
| 2023-11-15 | 23.49 | $23.94 | 800 |
| 2023-11-14 | 23.26 | $23.61 | 1100 |
| 2023-11-13 | 23.08 | $23.07 | 700 |
| 2023-11-10 | 23.03 | $23.06 | 100 |
| 2023-11-09 | 22.97 | $22.90 | 200 |
| 2023-11-08 | 22.95 | $23.14 | 4400 |
| 2023-11-07 | 22.84 | $23.25 | 2200 |
| 2023-11-06 | 22.67 | $23.32 | 5900 |
| 2023-11-03 | 22.44 | $23.14 | 3900 |
| 2023-11-02 | 22.22 | $22.70 | 1500 |
| 2023-11-01 | 22.10 | $22.27 | 1250 |
| 2023-10-31 | 22.09 | $22.14 | 1000 |
| 2023-10-30 | 22.12 | $22.27 | 1100 |
| 2023-10-27 | 22.12 | $22.02 | 3400 |
| 2023-10-26 | 22.20 | $22.05 | 1000 |
| 2023-10-25 | 22.30 | $22.13 | 550 |
| 2023-10-24 | 22.39 | $22.45 | 100 |
| 2023-10-23 | 22.41 | $22.14 | 2500 |
| 2023-10-20 | 22.53 | $22.15 | 200 |
| 2023-10-19 | 22.68 | $22.42 | 2100 |
| 2023-10-18 | 22.78 | $22.53 | 300 |
| 2023-10-17 | 22.87 | $22.91 | 2800 |
| 2023-10-16 | 22.86 | $23.05 | 2000 |
| 2023-10-13 | 22.80 | $22.90 | 2100 |
| 2023-10-12 | 22.78 | $22.94 | 500 |
| 2023-10-11 | 22.75 | $23.22 | 400 |
| 2023-10-10 | 22.62 | $23.06 | 100 |
| 2023-10-09 | 22.52 | $22.71 | 2700 |
| 2023-10-06 | 22.51 | $22.81 | 200 |
| 2023-10-05 | 22.48 | $22.65 | 600 |
| 2023-10-04 | 22.49 | $22.37 | 1200 |
| 2023-10-03 | 22.60 | $22.41 | 400 |
| 2023-10-02 | 22.72 | $22.74 | 600 |
| 2023-09-29 | 22.77 | $22.82 | 2000 |
| 2023-09-28 | 22.81 | $22.79 | 400 |
| 2023-09-27 | 22.88 | $22.74 | 200 |
| 2023-09-26 | 22.98 | $22.71 | 900 |
| 2023-09-25 | 23.12 | $23.03 | 1100 |
| 2023-09-22 | 23.19 | $23.15 | 500 |
| 2023-09-21 | 23.24 | $22.87 | 1700 |
| 2023-09-20 | 23.39 | $23.30 | 100 |
| 2023-09-19 | 23.44 | $23.44 | 14200 |
| 2023-09-18 | 23.46 | $23.51 | 200 |
| 2023-09-15 | 23.47 | $23.57 | 8000 |
| 2023-09-14 | 23.46 | $23.67 | 3400 |
| 2023-09-13 | 23.42 | $23.51 | 2750 |
| 2023-09-12 | 23.42 | $23.55 | 2100 |
| 2023-09-11 | 23.42 | $23.55 | 300 |
| 2023-09-08 | 23.42 | $23.25 | 1700 |
| 2023-09-07 | 23.51 | $23.25 | 1100 |
| 2023-09-06 | 23.63 | $23.58 | 1400 |
| 2023-09-05 | 23.67 | $23.76 | 400 |
| 2023-09-01 | 23.67 | $23.91 | 200 |
| 2023-08-31 | 23.63 | $23.90 | 10200 |
| 2023-08-30 | 23.58 | $24.02 | 300 |
| 2023-08-29 | 23.48 | $24.11 | 100 |
| 2023-08-28 | 23.34 | $23.82 | 600 |
| 2023-08-25 | 23.27 | $23.59 | 600 |
| 2023-08-24 | 23.26 | $23.54 | 100 |
| 2023-08-23 | 23.27 | $23.65 | 100 |
| 2023-08-22 | 23.26 | $23.28 | 1200 |
| 2023-08-21 | 23.37 | $23.34 | 1300 |
| 2023-08-18 | 23.50 | $23.25 | 100 |
| 2023-08-17 | 23.68 | $23.46 | 2500 |
| 2023-08-16 | 23.85 | $23.40 | 1300 |
| 2023-08-15 | 24.07 | $23.60 | 2700 |
| 2023-08-14 | 24.29 | $23.94 | 900 |
| 2023-08-11 | 24.45 | $24.07 | 200 |
| 2023-08-10 | 24.60 | $24.50 | 200 |
| 2023-08-09 | 24.65 | $24.37 | 1200 |
| 2023-08-08 | 24.76 | $24.29 | 800 |
| 2023-08-07 | 24.91 | $24.64 | 700 |
| 2023-08-04 | 24.99 | $24.69 | 100 |
| 2023-08-03 | 25.06 | $24.74 | 2500 |
| 2023-08-02 | 25.13 | $24.58 | 3200 |
| 2023-08-01 | 25.27 | $25.18 | 1700 |
| 2023-07-31 | 25.24 | $25.49 | 300 |
| 2023-07-28 | 25.10 | $25.48 | 600 |
| 2023-07-27 | 24.93 | $24.83 | 1400 |
| 2023-07-26 | 24.93 | $25.17 | 2800 |
| 2023-07-25 | 24.81 | $24.97 | 1200 |
| 2023-07-24 | 24.73 | $24.78 | 1100 |
| 2023-07-21 | 24.69 | $24.45 | 1900 |
| 2023-07-20 | 24.75 | $24.55 | 800 |
| 2023-07-19 | 24.78 | $24.76 | 3600 |
| 2023-07-18 | 24.76 | $24.76 | 700 |
| 2023-07-17 | 24.72 | $24.99 | 14600 |
| 2023-07-14 | 24.60 | $24.93 | 300 |
| 2023-07-13 | 24.48 | $25.14 | 6300 |
| 2023-07-12 | 24.26 | $24.77 | 32700 |
| 2023-07-11 | 24.11 | $24.35 | 6300 |
| 2023-07-10 | 24.05 | $24.10 | 300 |
| 2023-07-07 | 24.07 | $24.11 | 400 |
| 2023-07-06 | 24.09 | $23.72 | 700 |
| 2023-07-05 | 24.25 | $24.24 | 700 |
| 2023-07-03 | 24.27 | $24.41 | 6300 |
| 2023-06-30 | 24.24 | $24.17 | 6900 |
| 2023-06-29 | 24.28 | $23.91 | 4200 |
| 2023-06-28 | 24.42 | $24.08 | 2700 |
| 2023-06-27 | 24.53 | $24.28 | 3300 |
| 2023-06-26 | 24.60 | $24.00 | 9500 |
| 2023-06-23 | 24.78 | $23.92 | 200 |
| 2023-06-22 | 25.01 | $24.56 | 700 |
| 2023-06-21 | 25.09 | $24.66 | 900 |
| 2023-06-20 | 25.15 | $24.77 | 100 |
| 2023-06-16 | 25.18 | $25.29 | 300 |
| 2023-06-15 | 25.04 | $25.40 | 500 |
| 2023-06-14 | 24.84 | $25.14 | 800 |
| 2023-06-13 | 24.67 | $24.97 | 1500 |
| 2023-06-12 | 24.51 | $24.69 | 900 |
| 2023-06-09 | 24.39 | $24.58 | 100 |
| 2023-06-08 | 24.29 | $24.52 | 2800 |
| 2023-06-07 | 24.18 | $24.41 | 1200 |
| 2023-06-06 | 24.08 | $24.48 | 1800 |
| 2023-06-05 | 23.94 | $24.23 | 1100 |
| 2023-06-02 | 23.84 | $24.23 | 15400 |
| 2023-06-01 | 23.72 | $23.83 | 500 |
| 2023-05-31 | 23.70 | $23.44 | 100 |
| 2023-05-30 | 23.81 | $23.69 | 1500 |
| 2023-05-26 | 23.86 | $24.04 | 1000 |
| 2023-05-25 | 23.81 | $23.64 | 42300 |
| 2023-05-24 | 23.87 | $23.58 | 1600 |
| 2023-05-23 | 23.98 | $23.79 | 2600 |
| 2023-05-22 | 24.03 | $24.17 | 100 |
| 2023-05-19 | 23.98 | $23.97 | 100 |
| 2023-05-18 | 23.99 | $23.99 | 1200 |
| 2023-05-17 | 23.98 | $24.23 | 500 |
| 2023-05-16 | 23.90 | $24.00 | 2100 |
| 2023-05-15 | 23.88 | $24.13 | 2900 |
| 2023-05-12 | 23.81 | $23.63 | 4000 |
| 2023-05-11 | 23.89 | $23.91 | 700 |
| 2023-05-10 | 23.89 | $23.99 | 400 |
| 2023-05-09 | 23.87 | $23.96 | 100 |
| 2023-05-08 | 23.86 | $24.12 | 200 |
| 2023-05-05 | 23.80 | $24.12 | 100 |
| 2023-05-04 | 23.73 | $23.81 | 900 |
| 2023-05-03 | 23.74 | $23.64 | 3400 |
| 2023-05-02 | 23.81 | $23.66 | 1600 |
| 2023-05-01 | 23.89 | $23.91 | 4100 |
| 2023-04-28 | 23.91 | $24.00 | 1400 |
| 2023-04-27 | 23.91 | $23.91 | 200 |
| 2023-04-26 | 23.94 | $23.61 | 200 |
| 2023-04-25 | 24.07 | $23.44 | 1000 |
| 2023-04-24 | 24.29 | $23.89 | 800 |
| 2023-04-21 | 24.41 | $24.00 | 900 |
| 2023-04-20 | 24.52 | $24.22 | 400 |
| 2023-04-19 | 24.58 | $24.26 | 2500 |
| 2023-04-18 | 24.65 | $24.52 | 100 |
| 2023-04-17 | 24.64 | $24.59 | 400 |
| 2023-04-14 | 24.60 | $24.45 | 500 |
| 2023-04-13 | 24.60 | $24.60 | 1500 |
| 2023-04-12 | 24.55 | $24.21 | 100 |
| 2023-04-11 | 24.61 | $24.51 | 1400 |
| 2023-04-10 | 24.58 | $24.42 | 800 |
| 2023-04-06 | 24.56 | $24.50 | 14000 |
| 2023-04-05 | 24.52 | $24.35 | 600 |
| 2023-04-04 | 24.51 | $24.65 | 200 |
| 2023-04-03 | 24.40 | $24.62 | 200 |
| 2023-03-31 | 24.27 | $24.59 | 15900 |
| 2023-03-30 | 24.13 | $24.68 | 300 |
| 2023-03-29 | 23.92 | $24.45 | 200 |
| 2023-03-28 | 23.74 | $24.33 | 1000 |
| 2023-03-27 | 23.56 | $23.86 | 1500 |
| 2023-03-24 | 23.49 | $24.01 | 5800 |
| 2023-03-23 | 23.36 | $24.11 | 100 |
| 2023-03-22 | 23.18 | $23.74 | 900 |
| 2023-03-21 | 23.08 | $23.56 | 1900 |
| 2023-03-20 | 23.02 | $23.26 | 700 |
| 2023-03-17 | 23.06 | $23.20 | 7900 |
| 2023-03-16 | 23.13 | $23.37 | 200 |
| 2023-03-15 | 23.17 | $22.97 | 8100 |
| 2023-03-14 | 23.35 | $23.46 | 3500 |
| 2023-03-13 | 23.43 | $23.45 | 3900 |
| 2023-03-10 | 23.53 | $23.40 | 700 |
| 2023-03-09 | 23.69 | $23.49 | 800 |
| 2023-03-08 | 23.85 | $24.05 | 70100 |
| 2023-03-07 | 23.88 | $24.01 | 100 |
| 2023-03-06 | 23.93 | $24.39 | 300 |
| 2023-03-03 | 23.89 | $24.48 | 400 |
| 2023-03-02 | 23.81 | $24.32 | 5200 |
| 2023-03-01 | 23.77 | $24.23 | 4700 |
| 2023-02-28 | 23.77 | $23.72 | 1400 |
| 2023-02-27 | 23.93 | $23.87 | 6800 |
| 2023-02-24 | 24.09 | $23.71 | 1100 |
| 2023-02-23 | 24.34 | $24.30 | 1200 |
| 2023-02-22 | 24.46 | $24.14 | 6100 |
| 2023-02-21 | 24.67 | $24.23 | 200 |
| 2023-02-17 | 24.90 | $24.60 | 3600 |
| 2023-02-16 | 25.07 | $24.92 | 100 |
| 2023-02-15 | 25.18 | $24.92 | 100 |
| 2023-02-14 | 25.31 | $25.24 | 1900 |
| 2023-02-13 | 25.37 | $25.33 | 1000 |
| 2023-02-10 | 25.42 | $25.10 | 1700 |
| 2023-02-09 | 25.55 | $25.33 | 1300 |
| 2023-02-08 | 25.63 | $25.19 | 3200 |
| 2023-02-07 | 25.77 | $25.23 | 2800 |
| 2023-02-06 | 25.92 | $25.12 | 1500 |
| 2023-02-03 | 26.14 | $25.45 | 400 |
| 2023-02-02 | 26.30 | $25.89 | 2200 |
| 2023-02-01 | 26.34 | $26.06 | 300 |
| 2023-01-31 | 26.33 | $25.73 | 3500 |
| 2023-01-30 | 26.41 | $25.79 | 2400 |
| 2023-01-27 | 26.48 | $26.24 | 100 |
| 2023-01-26 | 26.41 | $26.39 | 1000 |
| 2023-01-25 | 26.27 | $26.16 | 900 |
| 2023-01-24 | 26.16 | $26.16 | 900 |
| 2023-01-23 | 26.01 | $26.18 | 1600 |
| 2023-01-20 | 25.81 | $25.91 | 4100 |
| 2023-01-19 | 25.64 | $25.56 | 300 |
| 2023-01-18 | 25.53 | $25.33 | 1500 |
| 2023-01-17 | 25.46 | $25.50 | 3200 |
| 2023-01-13 | 25.31 | $25.62 | 4700 |
| 2023-01-12 | 25.08 | $25.40 | 7200 |
| 2023-01-11 | 24.86 | $25.34 | 5500 |
| 2023-01-10 | 24.61 | $25.21 | 700 |
| 2023-01-09 | 24.33 | $24.98 | 1300 |
| 2023-01-06 | 24.06 | $24.68 | 1000 |
| 2023-01-05 | 23.82 | $24.27 | 7300 |
| 2023-01-04 | 23.66 | $24.37 | 1000 |
| 2023-01-03 | 23.43 | $23.59 | 4400 |
| 2022-12-30 | 23.40 | $23.33 | 10100 |
| 2022-12-29 | 23.43 | $23.69 | 1700 |
| 2022-12-28 | 23.37 | $23.16 | 2200 |
| 2022-12-27 | 23.45 | $23.61 | 7200 |
| 2022-12-23 | 23.42 | $23.19 | 6300 |
| 2022-12-22 | 23.50 | $23.21 | 15700 |
| 2022-12-21 | 23.60 | $23.43 | 1100 |
| 2022-12-20 | 23.64 | $23.18 | 6600 |
| 2022-12-19 | 23.78 | $23.24 | 2500 |
| 2022-12-16 | 23.92 | $23.15 | 2900 |
| 2022-12-15 | 24.11 | $23.40 | 16900 |
| 2022-12-14 | 24.26 | $23.99 | 1600 |
| 2022-12-13 | 24.24 | $23.95 | 9000 |
| 2022-12-12 | 24.23 | $23.79 | 600 |
| 2022-12-09 | 24.25 | $23.85 | 600 |
| 2022-12-08 | 24.25 | $23.99 | 12200 |
| 2022-12-07 | 24.20 | $23.71 | 100 |
| 2022-12-06 | 24.21 | $23.80 | 400 |
| 2022-12-05 | 24.19 | $23.79 | 1100 |
| 2022-12-02 | 24.15 | $24.13 | 2500 |
| 2022-12-01 | 23.98 | $23.97 | 1600 |
| 2022-11-30 | 23.81 | $24.17 | 4200 |
| 2022-11-29 | 23.53 | $23.37 | 2000 |
| 2022-11-28 | 23.44 | $22.88 | 2800 |
| 2022-11-25 | 23.46 | $23.00 | 8000 |
| 2022-11-23 | 23.45 | $23.07 | 1700 |
| 2022-11-22 | 23.39 | $22.91 | 230700 |
| 2022-11-21 | 23.36 | $22.81 | 4100 |
| 2022-11-18 | 23.35 | $23.08 | 75800 |
| 2022-11-17 | 23.23 | $23.28 | 300 |
| 2022-11-16 | 23.01 | $23.18 | 600 |
| 2022-11-15 | 22.77 | $23.52 | 600 |
| 2022-11-14 | 22.35 | $22.83 | 6000 |
| 2022-11-11 | 22.05 | $22.96 | 600 |
| 2022-11-10 | 21.64 | $22.33 | 3900 |
| 2022-11-09 | 21.33 | $21.42 | 1600 |
| 2022-11-08 | 21.24 | $21.85 | 100 |
| 2022-11-07 | 21.00 | $21.65 | 5400 |
| 2022-11-04 | 20.76 | $21.62 | 600 |
| 2022-11-03 | 20.49 | $20.77 | 4700 |
| 2022-11-02 | 20.43 | $20.68 | 500 |
| 2022-11-01 | 20.39 | $20.85 | 100 |
| 2022-10-31 | 20.29 | $20.44 | 3900 |
| 2022-10-28 | 20.31 | $20.45 | 5300 |
| 2022-10-27 | 20.33 | $20.53 | 100 |
| 2022-10-26 | 20.35 | $20.67 | 2300 |
| 2022-10-25 | 20.33 | $20.27 | 1000 |
| 2022-10-24 | 20.44 | $20.16 | 3400 |
| 2022-10-21 | 20.63 | $21.04 | 400 |
| 2022-10-20 | 20.58 | $20.78 | 3700 |
| 2022-10-19 | 20.61 | $20.66 | 700 |
| 2022-10-18 | 20.69 | $21.08 | 1200 |
| 2022-10-17 | 20.67 | $21.09 | 300 |
| 2022-10-14 | 20.65 | $20.53 | 2700 |
| 2022-10-13 | 20.82 | $20.90 | 5800 |
| 2022-10-12 | 20.92 | $20.81 | 3800 |
| 2022-10-11 | 21.07 | $20.81 | 2800 |
| 2022-10-10 | 21.27 | $21.20 | 2500 |
| 2022-10-07 | 21.40 | $21.48 | 4300 |
| 2022-10-06 | 21.48 | $22.02 | 900 |
| 2022-10-05 | 21.41 | $22.16 | 1400 |
| 2022-10-04 | 21.30 | $22.15 | 1400 |
| 2022-10-03 | 21.18 | $21.48 | 600 |
| 2022-09-30 | 21.25 | $21.14 | 21600 |
| 2022-09-29 | 21.46 | $21.27 | 1400 |
| 2022-09-28 | 21.69 | $21.83 | 1100 |
| 2022-09-27 | 21.81 | $21.59 | 2700 |
| 2022-09-26 | 22.03 | $21.63 | 5000 |
| 2022-09-23 | 22.31 | $21.85 | 3100 |
| 2022-09-22 | 22.58 | $22.37 | 800 |
| 2022-09-21 | 22.76 | $22.52 | 400 |
| 2022-09-20 | 22.94 | $22.89 | 300 |
| 2022-09-19 | 23.05 | $23.02 | 8700 |
| 2022-09-16 | 23.15 | $22.89 | 6600 |
| 2022-09-15 | 23.32 | $23.18 | 700 |
| 2022-09-14 | 23.44 | $23.40 | 800 |
| 2022-09-13 | 23.52 | $23.31 | 500 |
| 2022-09-12 | 23.65 | $24.10 | 2400 |
| 2022-09-09 | 23.57 | $23.79 | 9700 |
| 2022-09-08 | 23.57 | $23.40 | 6600 |
| 2022-09-07 | 23.70 | $23.54 | 8800 |
| 2022-09-06 | 23.82 | $23.34 | 1600 |
| 2022-09-02 | 24.03 | $23.63 | 1100 |
| 2022-09-01 | 24.20 | $23.85 | 300 |
| 2022-08-31 | 24.34 | $24.14 | 2100 |
| 2022-08-30 | 24.42 | $24.02 | 121300 |
| 2022-08-29 | 24.55 | $24.29 | 500 |
| 2022-08-26 | 24.63 | $24.50 | 2100 |
| 2022-08-25 | 24.66 | $24.87 | 600 |
| 2022-08-24 | 24.58 | $24.33 | 500 |
| 2022-08-23 | 24.65 | $24.31 | 200 |
| 2022-08-22 | 24.74 | $24.18 | 2100 |
| 2022-08-19 | 24.89 | $24.40 | 900 |
| 2022-08-18 | 25.01 | $24.73 | 1300 |
| 2022-08-17 | 25.04 | $24.94 | 700 |
| 2022-08-16 | 25.01 | $25.02 | 700 |
| 2022-08-15 | 24.94 | $25.05 | 800 |
| 2022-08-12 | 24.84 | $25.19 | 2200 |
| 2022-08-11 | 24.68 | $24.96 | 1500 |
| 2022-08-10 | 24.55 | $24.81 | 600 |
| 2022-08-09 | 24.44 | $24.45 | 900 |
| 2022-08-08 | 24.43 | $24.55 | 4700 |
| 2022-08-05 | 24.37 | $24.52 | 1200 |
| 2022-08-04 | 24.32 | $24.56 | 1100 |
| 2022-08-03 | 24.24 | $24.36 | 4700 |
| 2022-08-02 | 24.21 | $24.10 | 700 |
| 2022-08-01 | 24.25 | $24.17 | 600 |
| 2022-07-29 | 24.29 | $24.38 | 1900 |
| 2022-07-28 | 24.27 | $24.62 | 1500 |
| 2022-07-27 | 24.17 | $24.56 | 900 |
| 2022-07-26 | 24.07 | $24.08 | 1200 |
| 2022-07-25 | 24.11 | $24.36 | 3600 |
| 2022-07-22 | 24.07 | $24.30 | 1600 |
| 2022-07-21 | 24.05 | $24.58 | 57000 |
| 2022-07-20 | 23.94 | $24.33 | 1200 |
| 2022-07-19 | 23.89 | $24.39 | 900 |
| 2022-07-18 | 23.82 | $24.00 | 300 |
| 2022-07-15 | 23.86 | $23.88 | 12100 |
| 2022-07-14 | 23.96 | $23.76 | 8900 |
| 2022-07-13 | 24.13 | $23.99 | 74300 |
| 2022-07-12 | 24.27 | $24.00 | 3000 |
| 2022-07-11 | 24.44 | $24.08 | 2300 |
| 2022-07-08 | 24.64 | $24.85 | 300 |
| 2022-07-07 | 24.63 | $24.90 | 6300 |
| 2022-07-06 | 24.62 | $24.38 | 1300 |
| 2022-07-05 | 24.77 | $24.48 | 800 |
| 2022-07-01 | 24.93 | $24.65 | 2000 |
| 2022-06-30 | 25.08 | $24.84 | 3300 |
| 2022-06-29 | 25.21 | $25.13 | 400 |
| 2022-06-28 | 25.27 | $25.20 | 900 |
| 2022-06-27 | 25.33 | $25.40 | 8100 |
| 2022-06-24 | 25.34 | $25.48 | 800 |
| 2022-06-23 | 25.33 | $25.23 | 202300 |
| 2022-06-22 | 25.40 | $25.12 | 2000 |
| 2022-06-21 | 25.53 | $25.55 | 1000 |
| 2022-06-17 | 25.55 | $25.03 | 2400 |
| 2022-06-16 | 25.74 | $24.92 | 1200 |
| 2022-06-15 | 26.01 | $25.73 | 7500 |
| 2022-06-14 | 26.08 | $25.39 | 1100 |
| 2022-06-13 | 26.27 | $25.01 | 3000 |
| 2022-06-10 | 26.63 | $26.04 | 100 |
| 2022-06-09 | 26.73 | $26.33 | 500 |
| 2022-06-08 | 26.76 | $26.99 | 19500 |
| 2022-06-07 | 26.57 | $26.68 | 9600 |
| 2022-06-06 | 26.45 | $26.55 | 300 |
| 2022-06-03 | 26.33 | $26.38 | 1800 |
| 2022-06-02 | 26.23 | $26.84 | 400 |
| 2022-06-01 | 25.97 | $26.38 | 700 |
| 2022-05-31 | 25.79 | $26.65 | 3900 |
| 2022-05-27 | 25.50 | $26.13 | 100 |
| 2022-05-26 | 25.30 | $25.85 | 1900 |
| 2022-05-25 | 25.15 | $25.36 | 3600 |
| 2022-05-24 | 25.13 | $25.21 | 3200 |
| 2022-05-23 | 25.17 | $25.76 | 19900 |
| 2022-05-20 | 25.04 | $25.53 | 3000 |
| 2022-05-19 | 24.96 | $25.46 | 1800 |
| 2022-05-18 | 24.90 | $25.20 | 800 |
| 2022-05-17 | 24.92 | $25.82 | 1700 |
| 2022-05-16 | 24.75 | $25.13 | 3100 |
| 2022-05-13 | 24.78 | $25.25 | 13600 |
| 2022-05-12 | 24.80 | $24.61 | 1000 |
| 2022-05-11 | 25.03 | $24.72 | 84000 |
| 2022-05-10 | 25.29 | $24.95 | 8300 |
| 2022-05-09 | 25.54 | $24.75 | 2400 |
| 2022-05-06 | 25.93 | $25.54 | 2400 |
| 2022-05-05 | 26.16 | $25.91 | 1200 |
| 2022-05-04 | 26.33 | $27.00 | 1000 |
| 2022-05-03 | 26.20 | $26.74 | 3500 |
| 2022-05-02 | 26.14 | $26.53 | 3000 |
| 2022-04-29 | 26.14 | $26.53 | 1900 |
| 2022-04-28 | 26.15 | $26.37 | 800 |
| 2022-04-27 | 26.22 | $26.01 | 700 |
| 2022-04-26 | 26.43 | $25.78 | 1900 |
| 2022-04-25 | 26.77 | $26.18 | 400 |
| 2022-04-22 | 27.07 | $26.49 | 900 |
| 2022-04-21 | 27.34 | $26.63 | 3700 |
| 2022-04-20 | 27.63 | $27.24 | 200 |
| 2022-04-19 | 27.80 | $27.40 | 800 |
| 2022-04-18 | 27.96 | $27.50 | 700 |
| 2022-04-14 | 28.13 | $27.66 | 6700 |
| 2022-04-13 | 28.28 | $28.07 | 500 |
| 2022-04-12 | 28.33 | $27.69 | 12600 |
| 2022-04-11 | 28.52 | $27.84 | 5900 |
| 2022-04-08 | 28.70 | $28.20 | 500 |
| 2022-04-07 | 28.80 | $28.18 | 2000 |
| 2022-04-06 | 28.93 | $28.53 | 400 |
| 2022-04-05 | 28.97 | $28.91 | 1700 |
| 2022-04-04 | 28.89 | $29.49 | 3000 |
| 2022-04-01 | 28.62 | $28.87 | 142500 |
| 2022-03-31 | 28.47 | $28.43 | 7000 |
| 2022-03-30 | 28.44 | $28.86 | 1200 |
| 2022-03-29 | 28.26 | $28.99 | 600 |
| 2022-03-28 | 28.00 | $28.48 | 1100 |
| 2022-03-25 | 27.85 | $28.30 | 20800 |
| 2022-03-24 | 27.72 | $28.45 | 500 |
| 2022-03-23 | 27.53 | $28.31 | 1800 |
| 2022-03-22 | 27.35 | $28.54 | 600 |
| 2022-03-21 | 27.06 | $27.97 | 3800 |
| 2022-03-18 | 26.91 | $28.57 | 900 |
| 2022-03-17 | 26.54 | $28.01 | 100 |
| 2022-03-16 | 26.29 | $28.17 | 2500 |
| 2022-03-15 | 25.95 | $25.86 | 1900 |
| 2022-03-14 | 26.30 | $25.83 | 1300 |
| 2022-03-11 | 26.75 | $26.52 | 36400 |
| 2022-03-10 | 27.10 | $27.15 | 2300 |
| 2022-03-09 | 27.35 | $27.72 | 900 |
| 2022-03-08 | 27.49 | $26.89 | 4500 |
| 2022-03-07 | 27.95 | $26.80 | 5200 |
| 2022-03-04 | 28.55 | $27.83 | 3400 |
| 2022-03-03 | 28.97 | $28.49 | 700 |
| 2022-03-02 | 29.28 | $29.00 | 2500 |
| 2022-03-01 | 29.51 | $28.96 | 3100 |
| 2022-02-28 | 29.82 | $29.37 | 300 |
| 2022-02-25 | 30.06 | $29.67 | 3200 |
| 2022-02-24 | 30.28 | $29.27 | 1800 |
| 2022-02-23 | 30.67 | $29.93 | 4200 |
| 2022-02-22 | 30.94 | $30.26 | 6700 |
| 2022-02-18 | 31.17 | $30.81 | 500 |
| 2022-02-17 | 31.27 | $31.21 | 500 |
| 2022-02-16 | 31.27 | $31.63 | 500 |
| 2022-02-15 | 31.13 | $31.40 | 4300 |
| 2022-02-14 | 31.04 | $30.72 | 1500 |
| 2022-02-11 | 31.14 | $30.91 | 200 |
| 2022-02-10 | 31.20 | $31.38 | 1600 |
| 2022-02-09 | 31.12 | $31.60 | 1000 |
| 2022-02-08 | 30.96 | $31.18 | 5300 |
| 2022-02-07 | 30.90 | $30.87 | 1000 |
| 2022-02-04 | 30.93 | $31.01 | 100 |
| 2022-02-03 | 30.92 | $30.92 | 4200 |
| 2022-02-02 | 30.93 | $31.26 | 1300 |
| 2022-02-01 | 30.84 | $31.30 | 3200 |
| 2022-01-31 | 30.73 | $31.07 | 30600 |
| 2022-01-28 | 30.66 | $30.16 | 600 |
| 2022-01-27 | 30.87 | $30.08 | 500 |
| 2022-01-26 | 31.16 | $30.45 | 4300 |
| 2022-01-25 | 31.39 | $30.85 | 2100 |
| 2022-01-24 | 31.54 | $30.90 | 5400 |
| 2022-01-21 | 31.71 | $31.25 | 1800 |
| 2022-01-20 | 31.81 | $31.64 | 1900 |
| 2022-01-19 | 31.80 | $31.43 | 200 |
| 2022-01-18 | 31.84 | $31.39 | 1000 |
| 2022-01-14 | 31.91 | $32.09 | 1500 |
| 2022-01-13 | 31.77 | $32.02 | 3100 |
| 2022-01-12 | 31.61 | $32.52 | 9000 |
| 2022-01-11 | 31.25 | $31.88 | 2000 |
| 2022-01-10 | 31.02 | $31.10 | 6700 |
| 2022-01-07 | 30.99 | $31.08 | 1000 |
| 2022-01-06 | 30.96 | $30.91 | 13600 |
| 2022-01-05 | 30.97 | $30.79 | 3300 |
| 2022-01-04 | 31.03 | $31.38 | 2900 |
| 2022-01-03 | 30.92 | $31.38 | 95600 |
| 2021-12-31 | 30.78 | $31.19 | 5800 |
| 2021-12-30 | 30.68 | $31.20 | 10300 |
| 2021-12-29 | 30.55 | $30.76 | 2300 |
| 2021-12-28 | 30.55 | $30.88 | 6900 |
| 2021-12-27 | 30.51 | $31.00 | 3800 |
| 2021-12-23 | 30.43 | $30.87 | 300 |
| 2021-12-22 | 30.38 | $30.62 | 1600 |
| 2021-12-21 | 30.41 | $30.48 | 1100 |
| 2021-12-20 | 30.49 | $29.98 | 4500 |
| 2021-12-17 | 30.77 | $30.52 | 1000 |
| 2021-12-16 | 30.93 | $31.05 | 3800 |
| 2021-12-15 | 30.98 | $30.99 | 6200 |
| 2021-12-14 | 31.06 | $31.11 | 1600 |
| 2021-12-13 | 31.13 | $31.12 | 4200 |
| 2021-12-10 | 31.21 | $31.61 | 300 |
| 2021-12-09 | 31.17 | $31.60 | 4500 |
| 2021-12-08 | 31.13 | $31.85 | 1700 |
| 2021-12-07 | 31.00 | $31.67 | 1300 |
| 2021-12-06 | 30.92 | $31.18 | 5200 |
| 2021-12-03 | 30.98 | $30.89 | 4500 |
| 2021-12-02 | 31.16 | $31.45 | 1000 |
| 2021-12-01 | 31.21 | $31.05 | 700 |
| 2021-11-30 | 31.41 | $31.03 | 2000 |
| 2021-11-29 | 31.67 | $31.10 | 1600 |
| 2021-11-26 | 31.97 | $30.96 | 900 |
| 2021-11-24 | 32.38 | $31.96 | 14000 |
| 2021-11-23 | 32.57 | $32.00 | 34900 |
| 2021-11-22 | 32.80 | $32.28 | 600 |
| 2021-11-19 | 32.99 | $32.62 | 2100 |
| 2021-11-18 | 33.11 | $32.73 | 1200 |
| 2021-11-17 | 33.23 | $33.23 | 2300 |
| 2021-11-16 | 33.21 | $33.39 | 1500 |
| 2021-11-15 | 33.13 | $33.24 | 2500 |
| 2021-11-12 | 33.08 | $33.24 | 4700 |
| 2021-11-11 | 33.03 | $33.29 | 1000 |
| 2021-11-10 | 32.94 | $32.79 | 3000 |
| 2021-11-09 | 32.99 | $32.94 | 9900 |
| 2021-11-08 | 33.01 | $33.07 | 1400 |
| 2021-11-05 | 32.98 | $32.74 | 2300 |
| 2021-11-04 | 33.06 | $32.81 | 1700 |
| 2021-11-03 | 33.13 | $32.86 | 2900 |
| 2021-11-02 | 33.20 | $32.54 | 2500 |
| 2021-11-01 | 33.38 | $32.92 | 7600 |
| 2021-10-29 | 33.48 | $32.73 | 100 |
| 2021-10-28 | 33.65 | $33.21 | 2200 |
| 2021-10-27 | 33.71 | $33.24 | 5800 |
| 2021-10-26 | 33.76 | $33.50 | 4400 |
| 2021-10-25 | 33.74 | $33.74 | 4300 |
| 2021-10-22 | 33.62 | $33.47 | 22900 |
| 2021-10-21 | 33.57 | $33.68 | 7600 |
| 2021-10-20 | 33.42 | $33.89 | 3000 |
| 2021-10-19 | 33.17 | $33.86 | 57000 |
| 2021-10-18 | 32.87 | $33.36 | 4000 |
| 2021-10-15 | 32.66 | $33.37 | 200 |
| 2021-10-14 | 32.40 | $32.92 | 3000 |
| 2021-10-13 | 32.23 | $32.78 | 1000 |
| 2021-10-12 | 32.06 | $32.30 | 1000 |
| 2021-10-11 | 32.02 | $32.42 | 1700 |
| 2021-10-08 | 31.93 | $32.47 | 800 |
| 2021-10-07 | 31.81 | $32.39 | 1200 |
| 2021-10-06 | 31.69 | $31.67 | 400 |
| 2021-10-05 | 31.78 | $31.83 | 2300 |
| 2021-10-04 | 31.85 | $31.57 | 4400 |
| 2021-10-01 | 32.01 | $32.09 | 9200 |
| 2021-09-30 | 32.06 | $32.08 | 2900 |
| 2021-09-29 | 32.13 | $31.88 | 2700 |
| 2021-09-28 | 32.28 | $32.11 | 1300 |
| 2021-09-27 | 32.40 | $32.57 | 2300 |
| 2021-09-24 | 32.39 | $32.28 | 700 |
| 2021-09-23 | 32.49 | $32.60 | 800 |
| 2021-09-22 | 32.51 | $32.38 | 3400 |
| 2021-09-21 | 32.61 | $31.96 | 3700 |
| 2021-09-20 | 32.86 | $31.68 | 4800 |
| 2021-09-17 | 33.26 | $32.67 | 1800 |
| 2021-09-16 | 33.44 | $32.78 | 100 |
| 2021-09-15 | 33.61 | $33.13 | 800 |
| 2021-09-14 | 33.72 | $33.21 | 800 |
| 2021-09-13 | 33.81 | $33.53 | 1600 |
| 2021-09-10 | 33.82 | $33.52 | 2000 |
| 2021-09-09 | 33.83 | $33.57 | 1000 |
| 2021-09-08 | 33.83 | $33.71 | 3000 |
| 2021-09-07 | 33.77 | $34.24 | 1700 |
| 2021-09-03 | 33.52 | $33.95 | 1100 |
| 2021-09-02 | 33.32 | $33.65 | 6900 |
| 2021-09-01 | 33.15 | $34.00 | 1000 |
| 2021-08-31 | 32.85 | $33.63 | 600 |
| 2021-08-30 | 32.59 | $33.06 | 3800 |
| 2021-08-27 | 32.46 | $32.94 | 3700 |
| 2021-08-26 | 32.34 | $32.65 | 700 |
| 2021-08-25 | 32.29 | $32.96 | 200 |
| 2021-08-24 | 32.15 | $32.87 | 300 |
| 2021-08-23 | 32.00 | $32.16 | 2000 |
| 2021-08-20 | 32.06 | $31.69 | 2000 |
| 2021-08-19 | 32.29 | $31.58 | 5600 |
| 2021-08-18 | 32.61 | $32.29 | 1400 |
| 2021-08-17 | 32.78 | $32.18 | 1400 |
| 2021-08-16 | 33.03 | $32.87 | 73800 |
| 2021-08-13 | 33.12 | $33.20 | 900 |
| 2021-08-12 | 33.13 | $33.25 | 100 |
| 2021-08-11 | 33.13 | $33.53 | 300 |
| 2021-08-10 | 33.04 | $33.39 | 1900 |
| 2021-08-09 | 32.99 | $33.29 | 1200 |
| 2021-08-06 | 32.96 | $33.09 | 600 |
| 2021-08-05 | 33.00 | $33.44 | 800 |
| 2021-08-04 | 32.94 | $33.55 | 2400 |
| 2021-08-03 | 32.85 | $33.26 | 1000 |
| 2021-08-02 | 32.83 | $33.20 | 800 |
| 2021-07-30 | 32.84 | $32.98 | 1300 |
| 2021-07-29 | 32.93 | $33.23 | 100 |
| 2021-07-28 | 32.97 | $32.99 | 141900 |
| 2021-07-27 | 33.10 | $32.10 | 6400 |
| 2021-07-26 | 33.56 | $32.85 | 800 |
| 2021-07-23 | 33.88 | $33.76 | 13800 |
| 2021-07-22 | 34.00 | $34.22 | 1100 |
| 2021-07-21 | 34.00 | $34.14 | 800 |
| 2021-07-20 | 34.03 | $33.99 | 3000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.26
2026-07-17
Close Price
$43.40
Vol: 4723
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.66
Average
51.40
Maximum
76.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.26 | $43.40 | 4723 |
| 2026-07-16 | 45.14 | $43.71 | 5400 |
| 2026-07-15 | 48.46 | $44.84 | 18600 |
| 2026-07-14 | 49.32 | $45.12 | 500 |
| 2026-07-13 | 46.43 | $44.22 | 1543 |
| 2026-07-10 | 52.20 | $46.06 | 1507 |
| 2026-07-09 | 52.05 | $46.01 | 724 |
| 2026-07-08 | 51.30 | $45.76 | 52129 |
| 2026-07-07 | 49.95 | $45.30 | 340800 |
| 2026-07-06 | 51.67 | $45.88 | 765900 |
| 2026-07-02 | 47.25 | $44.40 | 2525 |
| 2026-07-01 | 50.10 | $45.37 | 743 |
| 2026-06-30 | 55.13 | $46.91 | 9449 |
| 2026-06-29 | 52.76 | $46.10 | 400 |
| 2026-06-26 | 52.65 | $46.06 | 1400 |
| 2026-06-25 | 54.61 | $46.67 | 1100 |
| 2026-06-24 | 53.03 | $46.09 | 2732 |
| 2026-06-23 | 53.09 | $46.11 | 300 |
| 2026-06-22 | 63.25 | $49.07 | 1000 |
| 2026-06-18 | 62.47 | $48.73 | 101 |
| 2026-06-17 | 58.29 | $47.05 | 3818 |
| 2026-06-16 | 58.08 | $46.97 | 400 |
| 2026-06-15 | 61.28 | $47.84 | 2200 |
| 2026-06-12 | 57.29 | $46.29 | 1600 |
| 2026-06-11 | 57.02 | $46.19 | 8200 |
| 2026-06-10 | 50.68 | $44.06 | 5806 |
| 2026-06-09 | 53.61 | $44.89 | 2300 |
| 2026-06-08 | 53.24 | $44.77 | 1614 |
| 2026-06-05 | 50.25 | $43.82 | 1638 |
| 2026-06-04 | 64.33 | $47.24 | 3369 |
| 2026-06-03 | 66.66 | $47.69 | 4400 |
| 2026-06-02 | 69.77 | $48.27 | 3600 |
| 2026-06-01 | 67.65 | $47.41 | 2335 |
| 2026-05-29 | 64.08 | $46.13 | 600 |
| 2026-05-28 | 64.56 | $46.22 | 800 |
| 2026-05-27 | 64.08 | $46.05 | 1600 |
| 2026-05-26 | 63.70 | $45.91 | 600 |
| 2026-05-22 | 57.67 | $43.94 | 900 |
| 2026-05-21 | 59.48 | $44.32 | 1200 |
| 2026-05-20 | 58.37 | $43.98 | 230 |
| 2026-05-19 | 55.14 | $43.04 | 500 |
| 2026-05-18 | 56.74 | $43.40 | 634 |
| 2026-05-15 | 56.48 | $43.32 | 800 |
| 2026-05-14 | 63.87 | $44.90 | 828 |
| 2026-05-13 | 63.67 | $44.83 | 1518 |
| 2026-05-12 | 60.39 | $43.73 | 400 |
| 2026-05-11 | 69.29 | $45.38 | 1649 |
| 2026-05-08 | 69.94 | $45.49 | 5000 |
| 2026-05-07 | 66.51 | $44.23 | 2623 |
| 2026-05-06 | 69.88 | $44.79 | 200 |
| 2026-05-05 | 64.97 | $43.16 | 1722 |
| 2026-05-04 | 61.26 | $42.15 | 2904 |
| 2026-05-01 | 61.32 | $42.16 | 1500 |
| 2026-04-30 | 61.21 | $42.13 | 1119 |
| 2026-04-29 | 57.52 | $41.17 | 5500 |
| 2026-04-28 | 57.96 | $41.25 | 700 |
| 2026-04-27 | 60.98 | $41.80 | 2700 |
| 2026-04-24 | 60.98 | $41.80 | 2100 |
| 2026-04-23 | 57.41 | $40.82 | 2612 |
| 2026-04-22 | 61.09 | $41.50 | 119 |
| 2026-04-21 | 58.45 | $40.79 | 133 |
| 2026-04-20 | 62.24 | $41.46 | 551 |
| 2026-04-17 | 63.41 | $41.66 | 700 |
| 2026-04-16 | 61.09 | $40.99 | 217 |
| 2026-04-15 | 60.70 | $40.88 | 622 |
| 2026-04-14 | 60.91 | $40.92 | 1829 |
| 2026-04-13 | 58.08 | $40.10 | 419 |
| 2026-04-10 | 56.93 | $39.78 | 900 |
| 2026-04-09 | 56.57 | $39.68 | 1500 |
| 2026-04-08 | 56.97 | $39.77 | 1158 |
| 2026-04-07 | 49.08 | $37.70 | 1200 |
| 2026-04-06 | 48.12 | $37.48 | 1921 |
| 2026-04-02 | 46.41 | $37.09 | 4700 |
| 2026-04-01 | 48.22 | $37.56 | 1119 |
| 2026-03-31 | 46.49 | $37.15 | 8022 |
| 2026-03-30 | 39.45 | $35.65 | 215 |
| 2026-03-27 | 41.13 | $36.14 | 1600 |
| 2026-03-26 | 41.65 | $36.29 | 1030 |
| 2026-03-25 | 46.69 | $37.65 | 835 |
| 2026-03-24 | 44.92 | $37.27 | 1700 |
| 2026-03-23 | 47.44 | $37.91 | 3220 |
| 2026-03-20 | 40.95 | $36.59 | 5334 |
| 2026-03-19 | 46.34 | $37.90 | 1847 |
| 2026-03-18 | 46.39 | $37.91 | 708 |
| 2026-03-17 | 49.78 | $38.66 | 11142 |
| 2026-03-16 | 48.88 | $38.47 | 3121 |
| 2026-03-13 | 42.02 | $37.15 | 3900 |
| 2026-03-12 | 42.27 | $37.21 | 700 |
| 2026-03-11 | 48.54 | $38.61 | 900 |
| 2026-03-10 | 48.22 | $38.55 | 700 |
| 2026-03-09 | 46.95 | $38.30 | 2500 |
| 2026-03-06 | 42.19 | $37.42 | 6123 |
| 2026-03-05 | 43.58 | $37.75 | 1000 |
| 2026-03-04 | 49.62 | $39.03 | 17438 |
| 2026-03-03 | 46.31 | $38.43 | 10000 |
| 2026-03-02 | 58.80 | $40.47 | 15202 |
| 2026-02-27 | 63.94 | $41.11 | 4028 |
| 2026-02-26 | 64.87 | $41.22 | 4309 |
| 2026-02-25 | 68.19 | $41.61 | 1900 |
| 2026-02-24 | 66.74 | $41.26 | 1830 |
| 2026-02-23 | 63.42 | $40.53 | 2432 |
| 2026-02-20 | 68.20 | $41.07 | 6200 |
| 2026-02-19 | 63.23 | $40.05 | 2000 |
| 2026-02-18 | 64.84 | $40.22 | 4300 |
| 2026-02-17 | 63.49 | $39.96 | 2800 |
| 2026-02-13 | 65.32 | $40.16 | 1700 |
| 2026-02-12 | 64.59 | $40.01 | 1923 |
| 2026-02-11 | 68.88 | $40.48 | 3940 |
| 2026-02-10 | 65.55 | $39.76 | 1244 |
| 2026-02-09 | 65.40 | $39.73 | 1327 |
| 2026-02-06 | 64.15 | $39.47 | 3307 |
| 2026-02-05 | 56.33 | $38.12 | 3300 |
| 2026-02-04 | 57.12 | $38.21 | 1836 |
| 2026-02-03 | 65.66 | $39.09 | 3500 |
| 2026-02-02 | 64.63 | $38.91 | 12400 |
| 2026-01-30 | 63.66 | $38.74 | 3802 |
| 2026-01-29 | 73.12 | $39.58 | 3.0M |
| 2026-01-28 | 73.87 | $39.64 | 12800 |
| 2026-01-27 | 72.11 | $39.25 | 2722 |
| 2026-01-26 | 67.49 | $38.38 | 2241 |
| 2026-01-23 | 67.37 | $38.36 | 3085 |
| 2026-01-22 | 65.71 | $38.08 | 747 |
| 2026-01-21 | 64.42 | $37.87 | 3200 |
| 2026-01-20 | 59.53 | $37.16 | 11503 |
| 2026-01-16 | 65.16 | $37.63 | 800 |
| 2026-01-15 | 66.56 | $37.74 | 700 |
| 2026-01-14 | 64.80 | $37.47 | 542 |
| 2026-01-13 | 64.40 | $37.41 | 600 |
| 2026-01-12 | 69.07 | $37.79 | 237 |
| 2026-01-09 | 65.99 | $37.29 | 2143 |
| 2026-01-08 | 65.06 | $37.15 | 2804 |
| 2026-01-07 | 64.40 | $37.05 | 9600 |
| 2026-01-06 | 69.64 | $37.47 | 623 |
| 2026-01-05 | 68.12 | $37.21 | 582 |
| 2026-01-02 | 64.89 | $36.71 | 604 |
| 2025-12-31 | 55.82 | $35.64 | 1122 |
| 2025-12-30 | 57.67 | $35.78 | 512 |
| 2025-12-29 | 56.29 | $35.64 | 3001 |
| 2025-12-26 | 57.57 | $35.74 | 700 |
| 2025-12-24 | 54.44 | $35.42 | 1000 |
| 2025-12-23 | 53.62 | $35.34 | 745 |
| 2025-12-22 | 51.46 | $35.13 | 6536 |
| 2025-12-19 | 49.44 | $34.94 | 7300 |
| 2025-12-18 | 50.60 | $35.05 | 3348 |
| 2025-12-17 | 44.41 | $34.50 | 1842 |
| 2025-12-16 | 46.63 | $34.72 | 2305 |
| 2025-12-15 | 49.07 | $34.95 | 711 |
| 2025-12-12 | 49.17 | $34.96 | 3137 |
| 2025-12-11 | 55.19 | $35.49 | 3100 |
| 2025-12-10 | 57.32 | $35.66 | 1314 |
| 2025-12-09 | 53.39 | $35.27 | 3143 |
| 2025-12-08 | 53.39 | $35.27 | 3700 |
| 2025-12-05 | 53.97 | $35.32 | 100 |
| 2025-12-04 | 51.27 | $35.05 | 5351 |
| 2025-12-03 | 51.17 | $35.04 | 5351 |
| 2025-12-02 | 51.99 | $35.12 | 5400 |
| 2025-12-01 | 50.59 | $34.97 | 1100 |
| 2025-11-28 | 50.87 | $35.00 | 800 |
| 2025-11-26 | 50.96 | $35.01 | 822 |
| 2025-11-25 | 48.63 | $34.74 | 600 |
| 2025-11-24 | 47.57 | $34.62 | 2001 |
| 2025-11-21 | 43.64 | $34.19 | 916 |
| 2025-11-20 | 43.27 | $34.15 | 2319 |
| 2025-11-19 | 46.59 | $34.60 | 14400 |
| 2025-11-18 | 48.07 | $34.79 | 2000 |
| 2025-11-17 | 49.40 | $34.96 | 4534 |
| 2025-11-14 | 52.67 | $35.36 | 4715 |
| 2025-11-13 | 52.37 | $35.32 | 1726 |
| 2025-11-12 | 56.72 | $35.83 | 3543 |
| 2025-11-11 | 57.07 | $35.87 | 3654 |
| 2025-11-10 | 56.55 | $35.79 | 3654 |
| 2025-11-07 | 51.91 | $35.11 | 4006 |
| 2025-11-06 | 52.38 | $35.17 | 6.0M |
| 2025-11-05 | 58.12 | $35.86 | 534 |
| 2025-11-04 | 55.57 | $35.48 | 3900 |
| 2025-11-03 | 61.98 | $36.16 | 500 |
| 2025-10-31 | 59.92 | $35.84 | 832 |
| 2025-10-30 | 61.40 | $35.99 | 3969 |
| 2025-10-29 | 65.74 | $36.41 | 4000 |
| 2025-10-28 | 64.31 | $36.16 | 5300 |
| 2025-10-27 | 65.56 | $36.28 | 4200 |
| 2025-10-24 | 63.19 | $35.86 | 2406 |
| 2025-10-23 | 61.26 | $35.54 | 10000 |
| 2025-10-22 | 59.17 | $35.21 | 2500 |
| 2025-10-21 | 60.30 | $35.33 | 5100 |
| 2025-10-20 | 64.37 | $35.75 | 8833 |
| 2025-10-17 | 61.10 | $35.20 | 11100 |
| 2025-10-16 | 60.73 | $35.14 | 696100 |
| 2025-10-15 | 57.84 | $34.69 | 500 |
| 2025-10-14 | 54.91 | $34.27 | 5434 |
| 2025-10-13 | 56.69 | $34.47 | 900 |
| 2025-10-10 | 48.12 | $33.40 | 10800 |
| 2025-10-09 | 62.66 | $34.72 | 3.7M |
| 2025-10-08 | 73.16 | $35.38 | 1400 |
| 2025-10-07 | 71.80 | $35.18 | 3900 |
| 2025-10-06 | 76.20 | $35.42 | 4.0M |
| 2025-10-03 | 75.05 | $35.23 | 1100 |
| 2025-10-02 | 73.72 | $35.02 | 6517 |
| 2025-10-01 | 73.07 | $34.92 | 3000 |
| 2025-09-30 | 70.65 | $34.57 | 6.9M |
| 2025-09-29 | 69.30 | $34.39 | 300 |
| 2025-09-26 | 66.89 | $34.09 | 231 |
| 2025-09-25 | 68.59 | $34.19 | 716 |
| 2025-09-24 | 72.45 | $34.41 | 100 |
| 2025-09-23 | 72.04 | $34.35 | 1100 |
| 2025-09-22 | 71.85 | $34.32 | 6200 |
| 2025-09-19 | 71.00 | $34.19 | 6500 |
| 2025-09-18 | 72.59 | $34.29 | 4323 |
| 2025-09-17 | 75.65 | $34.48 | 7.0M |
| 2025-09-16 | 73.29 | $34.06 | 307 |
| 2025-09-15 | 70.99 | $33.70 | 2032 |
| 2025-09-12 | 69.11 | $33.43 | 924 |
| 2025-09-11 | 68.96 | $33.41 | 300 |
| 2025-09-10 | 65.24 | $32.92 | 349 |
| 2025-09-09 | 63.18 | $32.68 | 800 |
| 2025-09-08 | 60.30 | $32.37 | 8816 |
| 2025-09-05 | 56.32 | $31.99 | 749 |
| 2025-09-04 | 52.38 | $31.66 | 1241 |
| 2025-09-03 | 52.79 | $31.69 | 629 |
| 2025-09-02 | 51.71 | $31.60 | 933 |
| 2025-08-29 | 50.76 | $31.52 | 1037 |
| 2025-08-28 | 53.38 | $31.73 | 2730 |
| 2025-08-27 | 52.15 | $31.62 | 624 |
| 2025-08-26 | 55.04 | $31.85 | 117 |
| 2025-08-25 | 56.19 | $31.94 | 817 |
| 2025-08-22 | 58.94 | $32.15 | 3203 |
| 2025-08-21 | 52.17 | $31.51 | 435 |
| 2025-08-20 | 54.16 | $31.66 | 8100 |
| 2025-08-19 | 55.09 | $31.73 | 942 |
| 2025-08-18 | 58.06 | $31.95 | 812 |
| 2025-08-15 | 57.27 | $31.87 | 1300 |
| 2025-08-14 | 57.07 | $31.85 | 1693 |
| 2025-08-13 | 63.35 | $32.31 | 1700 |
| 2025-08-12 | 59.08 | $31.85 | 4300 |
| 2025-08-11 | 53.47 | $31.35 | 400 |
| 2025-08-08 | 54.90 | $31.45 | 6204 |
| 2025-08-07 | 56.33 | $31.55 | 2430 |
| 2025-08-06 | 54.17 | $31.36 | 9929 |
| 2025-08-05 | 51.41 | $31.13 | 1400 |
| 2025-08-04 | 52.06 | $31.18 | 2.4M |
| 2025-08-01 | 47.27 | $30.80 | 1900 |
| 2025-07-31 | 50.69 | $31.07 | 2900 |
| 2025-07-30 | 50.18 | $31.03 | 7.5M |
| 2025-07-29 | 59.14 | $31.65 | 2200 |
| 2025-07-28 | 59.96 | $31.70 | 1539 |
| 2025-07-25 | 63.47 | $31.91 | 619 |
| 2025-07-24 | 65.20 | $32.01 | 3125 |
| 2025-07-23 | 69.32 | $32.24 | 202 |
| 2025-07-22 | 65.74 | $31.84 | 100 |
| 2025-07-21 | 66.29 | $31.87 | 1200 |
| 2025-07-18 | 65.18 | $31.75 | 318 |
| 2025-07-17 | 66.04 | $31.80 | 205 |
| 2025-07-16 | 65.35 | $31.72 | 200 |
| 2025-07-15 | 63.39 | $31.50 | 946 |
| 2025-07-14 | 60.29 | $31.18 | 2063 |
| 2025-07-11 | 59.99 | $31.15 | 2100 |
| 2025-07-10 | 60.43 | $31.18 | 522 |
| 2025-07-09 | 59.78 | $31.11 | 900 |
| 2025-07-08 | 61.00 | $31.20 | 1705 |
| 2025-07-07 | 59.24 | $31.00 | 1000 |
| 2025-07-03 | 65.86 | $31.47 | 600 |
| 2025-07-02 | 65.24 | $31.39 | 1308 |
| 2025-07-01 | 63.81 | $31.21 | 1000 |
| 2025-06-30 | 63.95 | $31.22 | 2200 |
| 2025-06-27 | 65.85 | $31.36 | 7.5M |
| 2025-06-26 | 65.85 | $31.36 | 601 |
| 2025-06-25 | 64.20 | $31.12 | 300 |
| 2025-06-24 | 64.07 | $31.10 | 7.5M |
| 2025-06-23 | 57.33 | $30.23 | 700 |
| 2025-06-20 | 55.02 | $29.98 | 9800 |
| 2025-06-18 | 59.54 | $30.35 | 516 |
| 2025-06-17 | 59.37 | $30.33 | 631 |
| 2025-06-16 | 63.59 | $30.66 | 5400 |
| 2025-06-13 | 60.17 | $30.24 | 1718 |
| 2025-06-12 | 67.81 | $30.77 | 425 |
| 2025-06-11 | 67.52 | $30.73 | 5311 |
| 2025-06-10 | 66.42 | $30.58 | 2700 |
| 2025-06-09 | 65.22 | $30.42 | 200 |
| 2025-06-06 | 63.37 | $30.18 | 400 |
| 2025-06-05 | 62.34 | $30.05 | 5200 |
| 2025-06-04 | 61.86 | $29.99 | 20543 |
| 2025-06-03 | 58.13 | $29.54 | 11224 |
| 2025-06-02 | 56.69 | $29.38 | 3700 |
| 2025-05-30 | 54.66 | $29.16 | 3.3M |
| 2025-05-29 | 58.45 | $29.48 | 12600 |
| 2025-05-28 | 57.66 | $29.39 | 1400 |
| 2025-05-27 | 60.43 | $29.62 | 3600 |
| 2025-05-23 | 62.02 | $29.75 | 100 |
| 2025-05-22 | 61.73 | $29.71 | 100 |
| 2025-05-21 | 62.65 | $29.79 | 1000 |
| 2025-05-20 | 63.79 | $29.89 | 600 |
| 2025-05-19 | 64.68 | $29.97 | 3329 |
| 2025-05-16 | 64.08 | $29.87 | 602 |
| 2025-05-15 | 64.81 | $29.94 | 18609 |
| 2025-05-14 | 64.59 | $29.90 | 1200 |
| 2025-05-13 | 63.52 | $29.70 | 13608 |
| 2025-05-12 | 63.20 | $29.64 | 1248 |
| 2025-05-09 | 58.37 | $28.80 | 600 |
| 2025-05-08 | 57.10 | $28.60 | 646 |
| 2025-05-07 | 56.85 | $28.56 | 1600 |
| 2025-05-06 | 59.75 | $28.91 | 500 |
| 2025-05-05 | 60.93 | $29.05 | 3238 |
| 2025-05-02 | 59.46 | $28.78 | 4608 |
| 2025-05-01 | 53.91 | $27.87 | 1516 |
| 2025-04-30 | 53.31 | $27.78 | 4212 |
| 2025-04-29 | 52.26 | $27.62 | 500 |
| 2025-04-28 | 51.80 | $27.55 | 600 |
| 2025-04-25 | 51.31 | $27.47 | 1100 |
| 2025-04-24 | 51.56 | $27.51 | 1505 |
| 2025-04-23 | 49.79 | $27.21 | 1916 |
| 2025-04-22 | 47.54 | $26.84 | 6600 |
| 2025-04-21 | 44.48 | $26.36 | 1100 |
| 2025-04-17 | 45.70 | $26.59 | 3100 |
| 2025-04-16 | 43.53 | $26.25 | 1900 |
| 2025-04-15 | 45.94 | $26.72 | 2021 |
| 2025-04-14 | 46.04 | $26.74 | 449 |
| 2025-04-11 | 44.26 | $26.44 | 2504 |
| 2025-04-10 | 39.40 | $25.67 | 243 |
| 2025-04-09 | 42.07 | $26.26 | 1700 |
| 2025-04-08 | 27.50 | $24.42 | 3100 |
| 2025-04-07 | 28.96 | $24.81 | 1636 |
| 2025-04-04 | 33.14 | $25.78 | 2305 |
| 2025-04-03 | 43.06 | $27.41 | 700 |
| 2025-04-02 | 48.47 | $28.05 | 1300 |
| 2025-04-01 | 48.65 | $28.07 | 2400 |
| 2025-03-31 | 48.28 | $28.03 | 5200 |
| 2025-03-28 | 48.53 | $28.06 | 4044 |
| 2025-03-27 | 54.76 | $28.76 | 600 |
| 2025-03-26 | 53.13 | $28.56 | 538 |
| 2025-03-25 | 56.72 | $28.93 | 600 |
| 2025-03-24 | 57.52 | $29.01 | 5643 |
| 2025-03-21 | 56.35 | $28.85 | 601 |
| 2025-03-20 | 57.10 | $28.93 | 1144 |
| 2025-03-19 | 60.33 | $29.27 | 807 |
| 2025-03-18 | 59.50 | $29.14 | 918 |
| 2025-03-17 | 61.28 | $29.33 | 1501 |
| 2025-03-14 | 57.66 | $28.76 | 2300 |
| 2025-03-13 | 53.78 | $28.22 | 7300 |
| 2025-03-12 | 54.84 | $28.34 | 11720 |
| 2025-03-11 | 53.46 | $28.15 | 9120 |
| 2025-03-10 | 51.29 | $27.86 | 5100 |
| 2025-03-07 | 58.51 | $28.67 | 19200 |
| 2025-03-06 | 56.87 | $28.44 | 5213 |
| 2025-03-05 | 59.19 | $28.68 | 2930 |
| 2025-03-04 | 51.16 | $27.66 | 5738 |
| 2025-03-03 | 48.02 | $27.33 | 8535 |
| 2025-02-28 | 51.55 | $27.70 | 21500 |
| 2025-02-27 | 56.11 | $28.13 | 4425 |
| 2025-02-26 | 62.32 | $28.64 | 100 |
| 2025-02-25 | 58.84 | $28.23 | 335 |
| 2025-02-24 | 57.94 | $28.13 | 329 |
| 2025-02-21 | 66.83 | $28.77 | 1500 |
| 2025-02-20 | 67.91 | $28.84 | 1100 |
| 2025-02-19 | 65.73 | $28.55 | 1300 |
| 2025-02-18 | 66.62 | $28.61 | 100 |
| 2025-02-14 | 64.57 | $28.34 | 500 |
| 2025-02-13 | 62.02 | $28.03 | 233 |
| 2025-02-12 | 61.16 | $27.93 | 3048 |
| 2025-02-11 | 59.87 | $27.78 | 101 |
| 2025-02-10 | 60.89 | $27.86 | 2503 |
| 2025-02-07 | 56.57 | $27.37 | 2100 |
| 2025-02-06 | 56.29 | $27.34 | 100 |
| 2025-02-05 | 55.00 | $27.20 | 200 |
| 2025-02-04 | 56.24 | $27.31 | 100 |
| 2025-02-03 | 51.41 | $26.80 | 2.0M |
| 2025-01-31 | 52.60 | $26.91 | 1028 |
| 2025-01-30 | 57.42 | $27.33 | 320 |
| 2025-01-29 | 52.28 | $26.81 | 100 |
| 2025-01-28 | 52.07 | $26.79 | 126 |
| 2025-01-27 | 47.55 | $26.38 | 400 |
| 2025-01-24 | 55.85 | $27.06 | 3200 |
| 2025-01-23 | 52.61 | $26.78 | 700 |
| 2025-01-22 | 52.37 | $26.76 | 4.0M |
| 2025-01-21 | 51.92 | $26.72 | 2825 |
| 2025-01-17 | 48.52 | $26.43 | 400 |
| 2025-01-16 | 46.41 | $26.26 | 600 |
| 2025-01-15 | 45.53 | $26.19 | 100 |
| 2025-01-14 | 39.66 | $25.75 | 5900 |
| 2025-01-13 | 34.97 | $25.44 | 308 |
| 2025-01-10 | 36.62 | $25.63 | 4.0M |
| 2025-01-08 | 42.12 | $26.18 | 2800 |
| 2025-01-07 | 43.35 | $26.29 | 1418 |
| 2025-01-06 | 46.92 | $26.59 | 5300 |
| 2025-01-03 | 44.46 | $26.42 | 315 |
| 2025-01-02 | 39.27 | $26.09 | 324 |
| 2024-12-31 | 39.92 | $26.15 | 2600 |
| 2024-12-30 | 41.09 | $26.26 | 1700 |
| 2024-12-27 | 44.00 | $26.52 | 1426 |
| 2024-12-26 | 45.28 | $26.63 | 800 |
| 2024-12-24 | 46.22 | $26.71 | 100 |
| 2024-12-23 | 45.68 | $26.67 | 2540 |
| 2024-12-20 | 43.01 | $26.47 | 3300 |
| 2024-12-19 | 42.60 | $26.44 | 420 |
| 2024-12-18 | 40.47 | $26.28 | 209 |
| 2024-12-17 | 47.62 | $26.96 | 905 |
| 2024-12-16 | 48.21 | $27.01 | 126 |
| 2024-12-13 | 50.24 | $27.18 | 3616 |
| 2024-12-12 | 49.04 | $27.08 | 400 |
| 2024-12-11 | 49.73 | $27.14 | 600 |
| 2024-12-10 | 48.82 | $27.06 | 100 |
| 2024-12-09 | 56.26 | $27.68 | 221 |
| 2024-12-06 | 47.87 | $26.99 | 200 |
| 2024-12-05 | 48.77 | $27.06 | 100 |
| 2024-12-04 | 45.42 | $26.82 | 610 |
| 2024-12-03 | 43.82 | $26.71 | 1300 |
| 2024-12-02 | 42.66 | $26.63 | 1513 |
| 2024-11-29 | 40.32 | $26.47 | 100 |
| 2024-11-27 | 40.62 | $26.50 | 600 |
| 2024-11-26 | 40.90 | $26.53 | 100 |
| 2024-11-25 | 42.41 | $26.69 | 618 |
| 2024-11-22 | 42.16 | $26.67 | 1900 |
| 2024-11-21 | 42.24 | $26.68 | 204 |
| 2024-11-20 | 42.67 | $26.73 | 500 |
| 2024-11-19 | 43.58 | $26.84 | 4.0M |
| 2024-11-18 | 43.05 | $26.79 | 400 |
| 2024-11-15 | 39.85 | $26.49 | 446 |
| 2024-11-14 | 39.32 | $26.44 | 4.0M |
| 2024-11-13 | 39.93 | $26.53 | 4.0M |
| 2024-11-12 | 42.07 | $26.84 | 4.0M |
| 2024-11-11 | 45.93 | $27.35 | 10900 |
| 2024-11-08 | 48.24 | $27.63 | 1408 |
| 2024-11-07 | 55.96 | $28.44 | 200 |
| 2024-11-06 | 48.18 | $27.64 | 10003 |
| 2024-11-05 | 52.59 | $28.04 | 17628 |
| 2024-11-04 | 49.86 | $27.79 | 719 |
| 2024-11-01 | 48.28 | $27.65 | 500 |
| 2024-10-31 | 46.68 | $27.51 | 100 |
| 2024-10-30 | 49.16 | $27.75 | 9013 |
| 2024-10-29 | 51.43 | $27.96 | 1700 |
| 2024-10-28 | 52.41 | $28.05 | 700 |
| 2024-10-25 | 52.73 | $28.08 | 2700 |
| 2024-10-24 | 51.51 | $27.95 | 300 |
| 2024-10-23 | 51.71 | $27.97 | 300 |
| 2024-10-22 | 54.34 | $28.24 | 9200 |
| 2024-10-21 | 54.73 | $28.28 | 100 |
| 2024-10-18 | 57.39 | $28.55 | 800 |
| 2024-10-17 | 54.60 | $28.19 | 5300 |
| 2024-10-16 | 54.52 | $28.18 | 200 |
| 2024-10-15 | 52.65 | $27.94 | 700 |
| 2024-10-14 | 58.88 | $28.59 | 400 |
| 2024-10-11 | 60.02 | $28.70 | 1200 |
| 2024-10-10 | 58.71 | $28.51 | 900 |
| 2024-10-09 | 58.64 | $28.50 | 500 |
| 2024-10-08 | 59.95 | $28.64 | 1600 |
| 2024-10-07 | 66.63 | $29.30 | 100 |
| 2024-10-04 | 65.18 | $29.04 | 500 |
| 2024-10-03 | 63.37 | $28.73 | 800 |
| 2024-10-02 | 68.02 | $29.16 | 300 |
| 2024-10-01 | 65.44 | $28.70 | 900 |
| 2024-09-30 | 64.01 | $28.46 | 1100 |
| 2024-09-27 | 69.00 | $28.90 | 300 |
| 2024-09-26 | 71.29 | $29.09 | 100 |
| 2024-09-25 | 65.11 | $28.02 | 100 |
| 2024-09-24 | 69.77 | $28.37 | 300 |
| 2024-09-23 | 62.12 | $27.33 | 400 |
| 2024-09-20 | 60.19 | $27.12 | 100 |
| 2024-09-19 | 61.18 | $27.19 | 100 |
| 2024-09-18 | 54.59 | $26.54 | 300 |
| 2024-09-17 | 55.42 | $26.60 | 100 |
| 2024-09-16 | 54.88 | $26.55 | 100 |
| 2024-09-13 | 54.56 | $26.52 | 100 |
| 2024-09-12 | 53.02 | $26.37 | 650 |
| 2024-09-11 | 51.12 | $26.19 | 1200 |
| 2024-09-10 | 48.13 | $25.92 | 100 |
| 2024-09-09 | 48.44 | $25.95 | 1200 |
| 2024-09-06 | 45.29 | $25.67 | 100 |
| 2024-09-05 | 50.41 | $26.16 | 100 |
| 2024-09-04 | 49.53 | $26.08 | 100 |
| 2024-09-03 | 48.77 | $26.01 | 1600 |
| 2024-08-30 | 54.69 | $26.54 | 2000 |
| 2024-08-29 | 54.29 | $26.50 | 1900 |
| 2024-08-28 | 53.81 | $26.45 | 100 |
| 2024-08-27 | 56.06 | $26.65 | 100 |
| 2024-08-26 | 55.35 | $26.57 | 100 |
| 2024-08-23 | 57.55 | $26.77 | 2600 |
| 2024-08-22 | 52.82 | $26.24 | 100 |
| 2024-08-21 | 57.29 | $26.63 | 1200 |
| 2024-08-20 | 55.93 | $26.48 | 3300 |
| 2024-08-19 | 59.53 | $26.78 | 2900 |
| 2024-08-16 | 56.98 | $26.49 | 400 |
| 2024-08-15 | 54.84 | $26.26 | 100 |
| 2024-08-14 | 51.99 | $25.97 | 1600 |
| 2024-08-13 | 54.71 | $26.21 | 200 |
| 2024-08-12 | 51.71 | $25.91 | 2300 |
| 2024-08-09 | 50.88 | $25.83 | 100 |
| 2024-08-08 | 49.65 | $25.71 | 400 |
| 2024-08-07 | 41.84 | $25.03 | 500 |
| 2024-08-06 | 39.61 | $24.86 | 600 |
| 2024-08-05 | 36.77 | $24.65 | 2000 |
| 2024-08-02 | 42.36 | $25.27 | 9700 |
| 2024-08-01 | 45.89 | $25.60 | 1000 |
| 2024-07-31 | 51.99 | $26.09 | 1300 |
| 2024-07-30 | 45.53 | $25.63 | 4400 |
| 2024-07-29 | 46.96 | $25.74 | 13600 |
| 2024-07-26 | 47.48 | $25.78 | 100 |
| 2024-07-25 | 43.80 | $25.53 | 3800 |
| 2024-07-24 | 44.52 | $25.59 | 100 |
| 2024-07-23 | 49.47 | $25.98 | 800 |
| 2024-07-22 | 52.01 | $26.16 | 200 |
| 2024-07-19 | 48.37 | $25.90 | 300 |
| 2024-07-18 | 52.59 | $26.19 | 1800 |
| 2024-07-17 | 56.29 | $26.42 | 2700 |
| 2024-07-16 | 66.32 | $26.94 | 500 |
| 2024-07-15 | 64.83 | $26.81 | 3200 |
| 2024-07-12 | 72.82 | $27.15 | 1100 |
| 2024-07-11 | 71.44 | $27.01 | 300 |
| 2024-07-10 | 68.28 | $26.72 | 6600 |
| 2024-07-09 | 66.58 | $26.58 | 100 |
| 2024-07-08 | 65.45 | $26.49 | 250 |
| 2024-07-05 | 64.18 | $26.39 | 400 |
| 2024-07-03 | 63.41 | $26.33 | 200 |
| 2024-07-02 | 58.29 | $25.97 | 100 |
| 2024-07-01 | 56.02 | $25.83 | 2200 |
| 2024-06-28 | 55.53 | $25.80 | 500 |
| 2024-06-27 | 54.72 | $25.75 | 1900 |
| 2024-06-26 | 55.10 | $25.77 | 500 |
| 2024-06-25 | 55.28 | $25.78 | 1700 |
| 2024-06-24 | 56.34 | $25.84 | 400 |
| 2024-06-21 | 56.69 | $25.86 | 200 |
| 2024-06-20 | 59.26 | $26.01 | 8400 |
| 2024-06-18 | 58.79 | $25.97 | 300 |
| 2024-06-17 | 56.37 | $25.77 | 200 |
| 2024-06-14 | 53.26 | $25.53 | 2100 |
| 2024-06-13 | 53.56 | $25.55 | 200 |
| 2024-06-12 | 55.36 | $25.67 | 8000 |
| 2024-06-11 | 51.91 | $25.40 | 1500 |
| 2024-06-10 | 54.73 | $25.59 | 300 |
| 2024-06-07 | 52.40 | $25.41 | 100 |
| 2024-06-06 | 56.55 | $25.68 | 100 |
| 2024-06-05 | 55.31 | $25.58 | 900 |
| 2024-06-04 | 48.59 | $25.10 | 1100 |
| 2024-06-03 | 51.99 | $25.32 | 2700 |
| 2024-05-31 | 49.06 | $25.13 | 900 |
| 2024-05-30 | 52.25 | $25.33 | 300 |
| 2024-05-29 | 52.74 | $25.36 | 400 |
| 2024-05-28 | 60.83 | $25.81 | 200 |
| 2024-05-24 | 62.25 | $25.88 | 1500 |
| 2024-05-23 | 61.76 | $25.84 | 400 |
| 2024-05-22 | 64.91 | $26.00 | 700 |
| 2024-05-21 | 67.15 | $26.11 | 400 |
| 2024-05-20 | 71.17 | $26.30 | 300 |
| 2024-05-17 | 73.82 | $26.42 | 100 |
| 2024-05-16 | 72.95 | $26.31 | 100 |
| 2024-05-15 | 72.22 | $26.22 | 1300 |
| 2024-05-14 | 69.65 | $25.92 | 100 |
| 2024-05-13 | 68.05 | $25.75 | 1200 |
| 2024-05-10 | 65.96 | $25.54 | 500 |
| 2024-05-09 | 64.37 | $25.39 | 700 |
| 2024-05-08 | 62.72 | $25.24 | 200 |
| 2024-05-07 | 62.90 | $25.25 | 2100 |
| 2024-05-06 | 66.04 | $25.42 | 7700 |
| 2024-05-03 | 66.41 | $25.44 | 60000 |
| 2024-05-02 | 62.85 | $25.08 | 800 |
| 2024-05-01 | 55.50 | $24.49 | 500 |
| 2024-04-30 | 55.21 | $24.47 | 700 |
| 2024-04-29 | 60.16 | $24.74 | 100 |
| 2024-04-26 | 57.04 | $24.51 | 500 |
| 2024-04-25 | 52.77 | $24.23 | 500 |
| 2024-04-24 | 50.78 | $24.11 | 1100 |
| 2024-04-23 | 50.61 | $24.10 | 700 |
| 2024-04-22 | 46.34 | $23.85 | 300 |
| 2024-04-19 | 40.03 | $23.53 | 4100 |
| 2024-04-18 | 41.48 | $23.63 | 200 |
| 2024-04-17 | 40.46 | $23.58 | 400 |
| 2024-04-16 | 40.59 | $23.59 | 100 |
| 2024-04-15 | 44.54 | $23.87 | 500 |
| 2024-04-12 | 47.52 | $24.06 | 100 |
| 2024-04-11 | 58.95 | $24.64 | 1900 |
| 2024-04-10 | 57.27 | $24.54 | 100 |
| 2024-04-09 | 63.18 | $24.78 | 200 |
| 2024-04-08 | 58.99 | $24.53 | 700 |
| 2024-04-05 | 56.15 | $24.38 | 500 |
| 2024-04-04 | 55.36 | $24.34 | 400 |
| 2024-04-03 | 58.07 | $24.45 | 200 |
| 2024-04-02 | 57.54 | $24.42 | 100 |
| 2024-04-01 | 57.01 | $24.39 | 1500 |
| 2024-03-28 | 57.01 | $24.39 | 10400 |
| 2024-03-27 | 56.69 | $24.37 | 700 |
| 2024-03-26 | 55.58 | $24.30 | 200 |
| 2024-03-25 | 55.43 | $24.29 | 500 |
| 2024-03-22 | 55.13 | $24.27 | 400 |
| 2024-03-21 | 57.88 | $24.42 | 2500 |
| 2024-03-20 | 57.88 | $24.42 | 1100 |
| 2024-03-19 | 54.02 | $24.14 | 600 |
| 2024-03-18 | 56.47 | $24.28 | 300 |
| 2024-03-15 | 57.18 | $24.32 | 100 |
| 2024-03-14 | 59.66 | $24.46 | 1900 |
| 2024-03-13 | 62.61 | $24.62 | 100 |
| 2024-03-12 | 63.92 | $24.69 | 100 |
| 2024-03-11 | 59.93 | $24.34 | 3700 |
| 2024-03-08 | 59.44 | $24.30 | 1400 |
| 2024-03-07 | 59.44 | $24.30 | 1900 |
| 2024-03-06 | 56.84 | $24.08 | 300 |
| 2024-03-05 | 51.45 | $23.68 | 100 |
| 2024-03-04 | 55.22 | $23.91 | 100 |
| 2024-03-01 | 56.58 | $23.99 | 2800 |
| 2024-02-29 | 52.38 | $23.69 | 200 |
| 2024-02-28 | 52.55 | $23.70 | 3600 |
| 2024-02-27 | 58.91 | $24.07 | 9400 |
| 2024-02-26 | 58.65 | $24.05 | 1200 |
| 2024-02-23 | 60.08 | $24.13 | 700 |
| 2024-02-22 | 60.78 | $24.17 | 500 |
| 2024-02-21 | 57.98 | $23.93 | 200 |
| 2024-02-20 | 57.13 | $23.86 | 3100 |
| 2024-02-16 | 57.01 | $23.85 | 1600 |
| 2024-02-15 | 56.44 | $23.80 | 200 |
| 2024-02-14 | 54.97 | $23.67 | 6900 |
| 2024-02-13 | 50.31 | $23.29 | 600 |
| 2024-02-12 | 57.96 | $23.80 | 2400 |
| 2024-02-09 | 55.57 | $23.61 | 600 |
| 2024-02-08 | 54.00 | $23.49 | 1300 |
| 2024-02-07 | 56.69 | $23.66 | 7800 |
| 2024-02-06 | 57.17 | $23.69 | 100 |
| 2024-02-05 | 50.26 | $23.17 | 2100 |
| 2024-02-02 | 48.90 | $23.08 | 1000 |
| 2024-02-01 | 49.04 | $23.09 | 3600 |
| 2024-01-31 | 45.93 | $22.88 | 600 |
| 2024-01-30 | 47.23 | $22.98 | 6800 |
| 2024-01-29 | 49.79 | $23.17 | 400 |
| 2024-01-26 | 49.65 | $23.16 | 1900 |
| 2024-01-25 | 49.39 | $23.14 | 3700 |
| 2024-01-24 | 49.01 | $23.11 | 3400 |
| 2024-01-23 | 45.69 | $22.85 | 700 |
| 2024-01-22 | 41.80 | $22.57 | 200 |
| 2024-01-19 | 44.74 | $22.84 | 1300 |
| 2024-01-18 | 41.72 | $22.63 | 1600 |
| 2024-01-17 | 37.38 | $22.35 | 2000 |
| 2024-01-16 | 40.55 | $22.66 | 4100 |
| 2024-01-12 | 47.75 | $23.24 | 2500 |
| 2024-01-11 | 46.51 | $23.16 | 4900 |
| 2024-01-10 | 44.14 | $23.01 | 2300 |
| 2024-01-09 | 45.41 | $23.11 | 2300 |
| 2024-01-08 | 49.63 | $23.42 | 900 |
| 2024-01-05 | 48.46 | $23.34 | 7100 |
| 2024-01-04 | 48.46 | $23.34 | 2600 |
| 2024-01-03 | 50.04 | $23.46 | 4100 |
| 2024-01-02 | 50.83 | $23.52 | 4800 |
| 2023-12-29 | 56.29 | $23.91 | 3200 |
| 2023-12-28 | 55.47 | $23.84 | 3800 |
| 2023-12-27 | 53.59 | $23.68 | 6000 |
| 2023-12-26 | 52.40 | $23.58 | 1000 |
| 2023-12-22 | 49.69 | $23.36 | 14400 |
| 2023-12-21 | 52.66 | $23.59 | 1100 |
| 2023-12-20 | 47.33 | $23.18 | 19000 |
| 2023-12-19 | 53.32 | $23.61 | 100 |
| 2023-12-18 | 51.27 | $23.46 | 700 |
| 2023-12-15 | 50.86 | $23.43 | 700 |
| 2023-12-14 | 59.38 | $23.97 | 2600 |
| 2023-12-13 | 54.26 | $23.59 | 1400 |
| 2023-12-12 | 50.85 | $23.37 | 1100 |
| 2023-12-11 | 51.02 | $23.38 | 1300 |
| 2023-12-08 | 49.63 | $23.29 | 2400 |
| 2023-12-07 | 51.96 | $23.44 | 4200 |
| 2023-12-06 | 50.18 | $23.32 | 2500 |
| 2023-12-05 | 50.48 | $23.34 | 100 |
| 2023-12-04 | 51.93 | $23.44 | 1700 |
| 2023-12-01 | 57.62 | $23.80 | 400 |
| 2023-11-30 | 56.23 | $23.69 | 800 |
| 2023-11-29 | 55.35 | $23.62 | 2700 |
| 2023-11-28 | 58.23 | $23.80 | 100 |
| 2023-11-27 | 56.56 | $23.66 | 1100 |
| 2023-11-24 | 58.30 | $23.77 | 300 |
| 2023-11-22 | 57.73 | $23.72 | 1100 |
| 2023-11-21 | 58.48 | $23.77 | 200 |
| 2023-11-20 | 61.20 | $23.95 | 3800 |
| 2023-11-17 | 57.90 | $23.63 | 200 |
| 2023-11-16 | 57.90 | $23.63 | 1600 |
| 2023-11-15 | 62.55 | $23.94 | 800 |
| 2023-11-14 | 59.24 | $23.61 | 1100 |
| 2023-11-13 | 52.74 | $23.07 | 700 |
| 2023-11-10 | 52.61 | $23.06 | 100 |
| 2023-11-09 | 50.49 | $22.90 | 200 |
| 2023-11-08 | 53.92 | $23.14 | 4400 |
| 2023-11-07 | 55.57 | $23.25 | 2200 |
| 2023-11-06 | 56.61 | $23.32 | 5900 |
| 2023-11-03 | 54.53 | $23.14 | 3900 |
| 2023-11-02 | 48.81 | $22.70 | 1500 |
| 2023-11-01 | 42.06 | $22.27 | 1250 |
| 2023-10-31 | 39.77 | $22.14 | 1000 |
| 2023-10-30 | 41.32 | $22.27 | 1100 |
| 2023-10-27 | 36.83 | $22.02 | 3400 |
| 2023-10-26 | 37.16 | $22.05 | 1000 |
| 2023-10-25 | 38.00 | $22.13 | 550 |
| 2023-10-24 | 41.61 | $22.45 | 100 |
| 2023-10-23 | 36.02 | $22.14 | 2500 |
| 2023-10-20 | 36.13 | $22.15 | 200 |
| 2023-10-19 | 39.07 | $22.42 | 2100 |
| 2023-10-18 | 40.35 | $22.53 | 300 |
| 2023-10-17 | 45.18 | $22.91 | 2800 |
| 2023-10-16 | 47.15 | $23.05 | 2000 |
| 2023-10-13 | 44.69 | $22.90 | 2100 |
| 2023-10-12 | 45.23 | $22.94 | 500 |
| 2023-10-11 | 49.13 | $23.22 | 400 |
| 2023-10-10 | 46.63 | $23.06 | 100 |
| 2023-10-09 | 40.56 | $22.71 | 2700 |
| 2023-10-06 | 41.85 | $22.81 | 200 |
| 2023-10-05 | 38.89 | $22.65 | 600 |
| 2023-10-04 | 33.25 | $22.37 | 1200 |
| 2023-10-03 | 33.67 | $22.41 | 400 |
| 2023-10-02 | 37.39 | $22.74 | 600 |
| 2023-09-29 | 38.37 | $22.82 | 2000 |
| 2023-09-28 | 37.79 | $22.79 | 400 |
| 2023-09-27 | 36.85 | $22.74 | 200 |
| 2023-09-26 | 36.30 | $22.71 | 900 |
| 2023-09-25 | 39.80 | $23.03 | 1100 |
| 2023-09-22 | 41.22 | $23.15 | 500 |
| 2023-09-21 | 36.18 | $22.87 | 1700 |
| 2023-09-20 | 41.35 | $23.30 | 100 |
| 2023-09-19 | 43.26 | $23.44 | 14200 |
| 2023-09-18 | 44.23 | $23.51 | 200 |
| 2023-09-15 | 45.05 | $23.57 | 8000 |
| 2023-09-14 | 46.42 | $23.67 | 3400 |
| 2023-09-13 | 43.82 | $23.51 | 2750 |
| 2023-09-12 | 44.33 | $23.55 | 2100 |
| 2023-09-11 | 44.33 | $23.55 | 300 |
| 2023-09-08 | 39.58 | $23.25 | 1700 |
| 2023-09-07 | 39.58 | $23.25 | 1100 |
| 2023-09-06 | 43.25 | $23.58 | 1400 |
| 2023-09-05 | 45.43 | $23.76 | 400 |
| 2023-09-01 | 47.31 | $23.91 | 200 |
| 2023-08-31 | 47.18 | $23.90 | 10200 |
| 2023-08-30 | 48.64 | $24.02 | 300 |
| 2023-08-29 | 49.74 | $24.11 | 100 |
| 2023-08-28 | 46.00 | $23.82 | 600 |
| 2023-08-25 | 42.80 | $23.59 | 600 |
| 2023-08-24 | 42.09 | $23.54 | 100 |
| 2023-08-23 | 43.21 | $23.65 | 100 |
| 2023-08-22 | 37.93 | $23.28 | 1200 |
| 2023-08-21 | 38.48 | $23.34 | 1300 |
| 2023-08-18 | 37.18 | $23.25 | 100 |
| 2023-08-17 | 39.01 | $23.46 | 2500 |
| 2023-08-16 | 38.19 | $23.40 | 1300 |
| 2023-08-15 | 39.90 | $23.60 | 2700 |
| 2023-08-14 | 43.00 | $23.94 | 900 |
| 2023-08-11 | 44.25 | $24.07 | 200 |
| 2023-08-10 | 48.71 | $24.50 | 200 |
| 2023-08-09 | 47.18 | $24.37 | 1200 |
| 2023-08-08 | 46.25 | $24.29 | 800 |
| 2023-08-07 | 49.92 | $24.64 | 700 |
| 2023-08-04 | 50.46 | $24.69 | 100 |
| 2023-08-03 | 50.99 | $24.74 | 2500 |
| 2023-08-02 | 49.38 | $24.58 | 3200 |
| 2023-08-01 | 55.93 | $25.18 | 1700 |
| 2023-07-31 | 59.82 | $25.49 | 300 |
| 2023-07-28 | 59.74 | $25.48 | 600 |
| 2023-07-27 | 53.61 | $24.83 | 1400 |
| 2023-07-26 | 58.00 | $25.17 | 2800 |
| 2023-07-25 | 55.99 | $24.97 | 1200 |
| 2023-07-24 | 54.00 | $24.78 | 1100 |
| 2023-07-21 | 50.30 | $24.45 | 1900 |
| 2023-07-20 | 51.49 | $24.55 | 800 |
| 2023-07-19 | 54.05 | $24.76 | 3600 |
| 2023-07-18 | 54.05 | $24.76 | 700 |
| 2023-07-17 | 56.84 | $24.99 | 14600 |
| 2023-07-14 | 56.28 | $24.93 | 300 |
| 2023-07-13 | 58.81 | $25.14 | 6300 |
| 2023-07-12 | 55.46 | $24.77 | 32700 |
| 2023-07-11 | 51.16 | $24.35 | 6300 |
| 2023-07-10 | 48.34 | $24.10 | 300 |
| 2023-07-07 | 48.45 | $24.11 | 400 |
| 2023-07-06 | 43.88 | $23.72 | 700 |
| 2023-07-05 | 49.43 | $24.24 | 700 |
| 2023-07-03 | 51.45 | $24.41 | 6300 |
| 2023-06-30 | 48.63 | $24.17 | 6900 |
| 2023-06-29 | 45.37 | $23.91 | 4200 |
| 2023-06-28 | 47.23 | $24.08 | 2700 |
| 2023-06-27 | 49.51 | $24.28 | 3300 |
| 2023-06-26 | 46.06 | $24.00 | 9500 |
| 2023-06-23 | 45.04 | $23.92 | 200 |
| 2023-06-22 | 52.59 | $24.56 | 700 |
| 2023-06-21 | 53.93 | $24.66 | 900 |
| 2023-06-20 | 55.41 | $24.77 | 100 |
| 2023-06-16 | 63.18 | $25.29 | 300 |
| 2023-06-15 | 65.01 | $25.40 | 500 |
| 2023-06-14 | 62.57 | $25.14 | 800 |
| 2023-06-13 | 60.88 | $24.97 | 1500 |
| 2023-06-12 | 57.90 | $24.69 | 900 |
| 2023-06-09 | 56.67 | $24.58 | 100 |
| 2023-06-08 | 56.00 | $24.52 | 2800 |
| 2023-06-07 | 54.79 | $24.41 | 1200 |
| 2023-06-06 | 55.72 | $24.48 | 1800 |
| 2023-06-05 | 53.02 | $24.23 | 1100 |
| 2023-06-02 | 53.02 | $24.23 | 15400 |
| 2023-06-01 | 48.48 | $23.83 | 500 |
| 2023-05-31 | 43.42 | $23.44 | 100 |
| 2023-05-30 | 46.18 | $23.69 | 1500 |
| 2023-05-26 | 50.45 | $24.04 | 1000 |
| 2023-05-25 | 44.92 | $23.64 | 42300 |
| 2023-05-24 | 44.03 | $23.58 | 1600 |
| 2023-05-23 | 46.53 | $23.79 | 2600 |
| 2023-05-22 | 51.56 | $24.17 | 100 |
| 2023-05-19 | 48.79 | $23.97 | 100 |
| 2023-05-18 | 49.06 | $23.99 | 1200 |
| 2023-05-17 | 52.32 | $24.23 | 500 |
| 2023-05-16 | 49.25 | $24.00 | 2100 |
| 2023-05-15 | 51.01 | $24.13 | 2900 |
| 2023-05-12 | 43.65 | $23.63 | 4000 |
| 2023-05-11 | 47.44 | $23.91 | 700 |
| 2023-05-10 | 48.59 | $23.99 | 400 |
| 2023-05-09 | 48.14 | $23.96 | 100 |
| 2023-05-08 | 50.36 | $24.12 | 200 |
| 2023-05-05 | 50.36 | $24.12 | 100 |
| 2023-05-04 | 46.01 | $23.81 | 900 |
| 2023-05-03 | 43.43 | $23.64 | 3400 |
| 2023-05-02 | 43.67 | $23.66 | 1600 |
| 2023-05-01 | 46.64 | $23.91 | 4100 |
| 2023-04-28 | 47.75 | $24.00 | 1400 |
| 2023-04-27 | 46.54 | $23.91 | 200 |
| 2023-04-26 | 42.31 | $23.61 | 200 |
| 2023-04-25 | 39.74 | $23.44 | 1000 |
| 2023-04-24 | 44.75 | $23.89 | 800 |
| 2023-04-21 | 46.10 | $24.00 | 900 |
| 2023-04-20 | 48.90 | $24.22 | 400 |
| 2023-04-19 | 49.42 | $24.26 | 2500 |
| 2023-04-18 | 52.89 | $24.52 | 100 |
| 2023-04-17 | 53.86 | $24.59 | 400 |
| 2023-04-14 | 52.20 | $24.45 | 500 |
| 2023-04-13 | 54.18 | $24.60 | 1500 |
| 2023-04-12 | 49.43 | $24.21 | 100 |
| 2023-04-11 | 53.48 | $24.51 | 1400 |
| 2023-04-10 | 52.37 | $24.42 | 800 |
| 2023-04-06 | 53.45 | $24.50 | 14000 |
| 2023-04-05 | 51.68 | $24.35 | 600 |
| 2023-04-04 | 55.71 | $24.65 | 200 |
| 2023-04-03 | 55.38 | $24.62 | 200 |
| 2023-03-31 | 55.06 | $24.59 | 15900 |
| 2023-03-30 | 56.20 | $24.68 | 300 |
| 2023-03-29 | 53.88 | $24.45 | 200 |
| 2023-03-28 | 52.63 | $24.33 | 1000 |
| 2023-03-27 | 47.33 | $23.86 | 1500 |
| 2023-03-24 | 48.99 | $24.01 | 5800 |
| 2023-03-23 | 50.10 | $24.11 | 100 |
| 2023-03-22 | 45.77 | $23.74 | 900 |
| 2023-03-21 | 43.50 | $23.56 | 1900 |
| 2023-03-20 | 39.49 | $23.26 | 700 |
| 2023-03-17 | 38.66 | $23.20 | 7900 |
| 2023-03-16 | 40.14 | $23.37 | 200 |
| 2023-03-15 | 34.55 | $22.97 | 8100 |
| 2023-03-14 | 38.76 | $23.46 | 3500 |
| 2023-03-13 | 38.61 | $23.45 | 3900 |
| 2023-03-10 | 37.91 | $23.40 | 700 |
| 2023-03-09 | 38.67 | $23.49 | 800 |
| 2023-03-08 | 43.80 | $24.05 | 70100 |
| 2023-03-07 | 43.29 | $24.01 | 100 |
| 2023-03-06 | 47.17 | $24.39 | 300 |
| 2023-03-03 | 48.13 | $24.48 | 400 |
| 2023-03-02 | 46.27 | $24.32 | 5200 |
| 2023-03-01 | 45.22 | $24.23 | 4700 |
| 2023-02-28 | 38.76 | $23.72 | 1400 |
| 2023-02-27 | 40.08 | $23.87 | 6800 |
| 2023-02-24 | 37.94 | $23.71 | 1100 |
| 2023-02-23 | 43.37 | $24.30 | 1200 |
| 2023-02-22 | 41.20 | $24.14 | 6100 |
| 2023-02-21 | 42.06 | $24.23 | 200 |
| 2023-02-17 | 45.80 | $24.60 | 3600 |
| 2023-02-16 | 49.40 | $24.92 | 100 |
| 2023-02-15 | 49.40 | $24.92 | 100 |
| 2023-02-14 | 53.18 | $25.24 | 1900 |
| 2023-02-13 | 54.29 | $25.33 | 1000 |
| 2023-02-10 | 51.85 | $25.10 | 1700 |
| 2023-02-09 | 54.62 | $25.33 | 1300 |
| 2023-02-08 | 53.17 | $25.19 | 3200 |
| 2023-02-07 | 53.64 | $25.23 | 2800 |
| 2023-02-06 | 52.56 | $25.12 | 1500 |
| 2023-02-03 | 56.29 | $25.45 | 400 |
| 2023-02-02 | 61.87 | $25.89 | 2200 |
| 2023-02-01 | 64.20 | $26.06 | 300 |
| 2023-01-31 | 61.53 | $25.73 | 3500 |
| 2023-01-30 | 62.33 | $25.79 | 2400 |
| 2023-01-27 | 68.74 | $26.24 | 100 |
| 2023-01-26 | 71.05 | $26.39 | 1000 |
| 2023-01-25 | 69.56 | $26.16 | 900 |
| 2023-01-24 | 69.56 | $26.16 | 900 |
| 2023-01-23 | 69.84 | $26.18 | 1600 |
| 2023-01-20 | 68.18 | $25.91 | 4100 |
| 2023-01-19 | 65.87 | $25.56 | 300 |
| 2023-01-18 | 64.25 | $25.33 | 1500 |
| 2023-01-17 | 66.47 | $25.50 | 3200 |
| 2023-01-13 | 68.04 | $25.62 | 4700 |
| 2023-01-12 | 66.67 | $25.40 | 7200 |
| 2023-01-11 | 66.29 | $25.34 | 5500 |
| 2023-01-10 | 65.49 | $25.21 | 700 |
| 2023-01-09 | 64.06 | $24.98 | 1300 |
| 2023-01-06 | 62.11 | $24.68 | 1000 |
| 2023-01-05 | 59.24 | $24.27 | 7300 |
| 2023-01-04 | 60.30 | $24.37 | 1000 |
| 2023-01-03 | 54.24 | $23.59 | 4400 |
| 2022-12-30 | 51.91 | $23.33 | 10100 |
| 2022-12-29 | 55.63 | $23.69 | 1700 |
| 2022-12-28 | 50.69 | $23.16 | 2200 |
| 2022-12-27 | 55.69 | $23.61 | 7200 |
| 2022-12-23 | 51.44 | $23.19 | 6300 |
| 2022-12-22 | 51.67 | $23.21 | 15700 |
| 2022-12-21 | 54.13 | $23.43 | 1100 |
| 2022-12-20 | 51.64 | $23.18 | 6600 |
| 2022-12-19 | 52.29 | $23.24 | 2500 |
| 2022-12-16 | 51.42 | $23.15 | 2900 |
| 2022-12-15 | 54.01 | $23.40 | 16900 |
| 2022-12-14 | 60.88 | $23.99 | 1600 |
| 2022-12-13 | 60.56 | $23.95 | 9000 |
| 2022-12-12 | 59.28 | $23.79 | 600 |
| 2022-12-09 | 59.98 | $23.85 | 600 |
| 2022-12-08 | 61.57 | $23.99 | 12200 |
| 2022-12-07 | 59.53 | $23.71 | 100 |
| 2022-12-06 | 60.51 | $23.80 | 400 |
| 2022-12-05 | 60.44 | $23.79 | 1100 |
| 2022-12-02 | 64.05 | $24.13 | 2500 |
| 2022-12-01 | 63.07 | $23.97 | 1600 |
| 2022-11-30 | 65.19 | $24.17 | 4200 |
| 2022-11-29 | 60.08 | $23.37 | 2000 |
| 2022-11-28 | 56.34 | $22.88 | 2800 |
| 2022-11-25 | 57.60 | $23.00 | 8000 |
| 2022-11-23 | 58.32 | $23.07 | 1700 |
| 2022-11-22 | 57.16 | $22.91 | 230700 |
| 2022-11-21 | 56.44 | $22.81 | 4100 |
| 2022-11-18 | 58.98 | $23.08 | 75800 |
| 2022-11-17 | 60.91 | $23.28 | 300 |
| 2022-11-16 | 60.29 | $23.18 | 600 |
| 2022-11-15 | 63.54 | $23.52 | 600 |
| 2022-11-14 | 59.32 | $22.83 | 6000 |
| 2022-11-11 | 60.57 | $22.96 | 600 |
| 2022-11-10 | 56.32 | $22.33 | 3900 |
| 2022-11-09 | 48.73 | $21.42 | 1600 |
| 2022-11-08 | 52.85 | $21.85 | 100 |
| 2022-11-07 | 51.02 | $21.65 | 5400 |
| 2022-11-04 | 50.75 | $21.62 | 600 |
| 2022-11-03 | 42.07 | $20.77 | 4700 |
| 2022-11-02 | 41.02 | $20.68 | 500 |
| 2022-11-01 | 42.40 | $20.85 | 100 |
| 2022-10-31 | 37.61 | $20.44 | 3900 |
| 2022-10-28 | 37.69 | $20.45 | 5300 |
| 2022-10-27 | 38.25 | $20.53 | 100 |
| 2022-10-26 | 39.22 | $20.67 | 2300 |
| 2022-10-25 | 34.73 | $20.27 | 1000 |
| 2022-10-24 | 33.44 | $20.16 | 3400 |
| 2022-10-21 | 39.32 | $21.04 | 400 |
| 2022-10-20 | 36.17 | $20.78 | 3700 |
| 2022-10-19 | 34.69 | $20.66 | 700 |
| 2022-10-18 | 37.60 | $21.08 | 1200 |
| 2022-10-17 | 37.67 | $21.09 | 300 |
| 2022-10-14 | 30.65 | $20.53 | 2700 |
| 2022-10-13 | 32.98 | $20.90 | 5800 |
| 2022-10-12 | 31.78 | $20.81 | 3800 |
| 2022-10-11 | 31.78 | $20.81 | 2800 |
| 2022-10-10 | 34.17 | $21.20 | 2500 |
| 2022-10-07 | 36.02 | $21.48 | 4300 |
| 2022-10-06 | 39.98 | $22.02 | 900 |
| 2022-10-05 | 41.10 | $22.16 | 1400 |
| 2022-10-04 | 40.98 | $22.15 | 1400 |
| 2022-10-03 | 32.90 | $21.48 | 600 |
| 2022-09-30 | 28.16 | $21.14 | 21600 |
| 2022-09-29 | 28.90 | $21.27 | 1400 |
| 2022-09-28 | 32.39 | $21.83 | 1100 |
| 2022-09-27 | 28.89 | $21.59 | 2700 |
| 2022-09-26 | 29.13 | $21.63 | 5000 |
| 2022-09-23 | 30.45 | $21.85 | 3100 |
| 2022-09-22 | 33.88 | $22.37 | 800 |
| 2022-09-21 | 34.96 | $22.52 | 400 |
| 2022-09-20 | 37.78 | $22.89 | 300 |
| 2022-09-19 | 38.83 | $23.02 | 8700 |
| 2022-09-16 | 37.18 | $22.89 | 6600 |
| 2022-09-15 | 39.44 | $23.18 | 700 |
| 2022-09-14 | 41.24 | $23.40 | 800 |
| 2022-09-13 | 40.18 | $23.31 | 500 |
| 2022-09-12 | 47.34 | $24.10 | 2400 |
| 2022-09-09 | 43.59 | $23.79 | 9700 |
| 2022-09-08 | 38.35 | $23.40 | 6600 |
| 2022-09-07 | 39.61 | $23.54 | 8800 |
| 2022-09-06 | 36.80 | $23.34 | 1600 |
| 2022-09-02 | 39.32 | $23.63 | 1100 |
| 2022-09-01 | 41.35 | $23.85 | 300 |
| 2022-08-31 | 44.22 | $24.14 | 2100 |
| 2022-08-30 | 42.66 | $24.02 | 121300 |
| 2022-08-29 | 45.38 | $24.29 | 500 |
| 2022-08-26 | 47.62 | $24.50 | 2100 |
| 2022-08-25 | 51.92 | $24.87 | 600 |
| 2022-08-24 | 45.04 | $24.33 | 500 |
| 2022-08-23 | 44.77 | $24.31 | 200 |
| 2022-08-22 | 42.99 | $24.18 | 2100 |
| 2022-08-19 | 45.34 | $24.40 | 900 |
| 2022-08-18 | 49.17 | $24.73 | 1300 |
| 2022-08-17 | 51.81 | $24.94 | 700 |
| 2022-08-16 | 52.84 | $25.02 | 700 |
| 2022-08-15 | 53.22 | $25.05 | 800 |
| 2022-08-12 | 54.95 | $25.19 | 2200 |
| 2022-08-11 | 52.54 | $24.96 | 1500 |
| 2022-08-10 | 50.90 | $24.81 | 600 |
| 2022-08-09 | 46.73 | $24.45 | 900 |
| 2022-08-08 | 47.80 | $24.55 | 4700 |
| 2022-08-05 | 47.46 | $24.52 | 1200 |
| 2022-08-04 | 47.86 | $24.56 | 1100 |
| 2022-08-03 | 45.69 | $24.36 | 4700 |
| 2022-08-02 | 42.74 | $24.10 | 700 |
| 2022-08-01 | 43.34 | $24.17 | 600 |
| 2022-07-29 | 45.15 | $24.38 | 1900 |
| 2022-07-28 | 47.30 | $24.62 | 1500 |
| 2022-07-27 | 46.69 | $24.56 | 900 |
| 2022-07-26 | 41.64 | $24.08 | 1200 |
| 2022-07-25 | 43.95 | $24.36 | 3600 |
| 2022-07-22 | 43.31 | $24.30 | 1600 |
| 2022-07-21 | 45.62 | $24.58 | 57000 |
| 2022-07-20 | 43.04 | $24.33 | 1200 |
| 2022-07-19 | 43.51 | $24.39 | 900 |
| 2022-07-18 | 39.42 | $24.00 | 300 |
| 2022-07-15 | 38.12 | $23.88 | 12100 |
| 2022-07-14 | 36.82 | $23.76 | 8900 |
| 2022-07-13 | 38.28 | $23.99 | 74300 |
| 2022-07-12 | 38.34 | $24.00 | 3000 |
| 2022-07-11 | 38.83 | $24.08 | 2300 |
| 2022-07-08 | 43.90 | $24.85 | 300 |
| 2022-07-07 | 44.25 | $24.90 | 6300 |
| 2022-07-06 | 39.39 | $24.38 | 1300 |
| 2022-07-05 | 40.03 | $24.48 | 800 |
| 2022-07-01 | 41.10 | $24.65 | 2000 |
| 2022-06-30 | 42.31 | $24.84 | 3300 |
| 2022-06-29 | 44.19 | $25.13 | 400 |
| 2022-06-28 | 44.64 | $25.20 | 900 |
| 2022-06-27 | 45.93 | $25.40 | 8100 |
| 2022-06-24 | 46.43 | $25.48 | 800 |
| 2022-06-23 | 44.62 | $25.23 | 202300 |
| 2022-06-22 | 43.82 | $25.12 | 2000 |
| 2022-06-21 | 46.29 | $25.55 | 1000 |
| 2022-06-17 | 42.57 | $25.03 | 2400 |
| 2022-06-16 | 41.76 | $24.92 | 1200 |
| 2022-06-15 | 46.34 | $25.73 | 7500 |
| 2022-06-14 | 43.89 | $25.39 | 1100 |
| 2022-06-13 | 41.03 | $25.01 | 3000 |
| 2022-06-10 | 47.23 | $26.04 | 100 |
| 2022-06-09 | 49.22 | $26.33 | 500 |
| 2022-06-08 | 54.15 | $26.99 | 19500 |
| 2022-06-07 | 52.00 | $26.68 | 9600 |
| 2022-06-06 | 51.09 | $26.55 | 300 |
| 2022-06-03 | 49.91 | $26.38 | 1800 |
| 2022-06-02 | 53.22 | $26.84 | 400 |
| 2022-06-01 | 50.07 | $26.38 | 700 |
| 2022-05-31 | 52.02 | $26.65 | 3900 |
| 2022-05-27 | 48.34 | $26.13 | 100 |
| 2022-05-26 | 46.23 | $25.85 | 1900 |
| 2022-05-25 | 42.32 | $25.36 | 3600 |
| 2022-05-24 | 41.07 | $25.21 | 3200 |
| 2022-05-23 | 44.42 | $25.76 | 19900 |
| 2022-05-20 | 42.56 | $25.53 | 3000 |
| 2022-05-19 | 42.00 | $25.46 | 1800 |
| 2022-05-18 | 39.92 | $25.20 | 800 |
| 2022-05-17 | 43.44 | $25.82 | 1700 |
| 2022-05-16 | 37.63 | $25.13 | 3100 |
| 2022-05-13 | 38.28 | $25.25 | 13600 |
| 2022-05-12 | 32.38 | $24.61 | 1000 |
| 2022-05-11 | 32.89 | $24.72 | 84000 |
| 2022-05-10 | 33.96 | $24.95 | 8300 |
| 2022-05-09 | 32.14 | $24.75 | 2400 |
| 2022-05-06 | 35.86 | $25.54 | 2400 |
| 2022-05-05 | 37.80 | $25.91 | 1200 |
| 2022-05-04 | 44.58 | $27.00 | 1000 |
| 2022-05-03 | 42.23 | $26.74 | 3500 |
| 2022-05-02 | 40.29 | $26.53 | 3000 |
| 2022-04-29 | 40.29 | $26.53 | 1900 |
| 2022-04-28 | 38.88 | $26.37 | 800 |
| 2022-04-27 | 35.63 | $26.01 | 700 |
| 2022-04-26 | 33.48 | $25.78 | 1900 |
| 2022-04-25 | 35.44 | $26.18 | 400 |
| 2022-04-22 | 37.03 | $26.49 | 900 |
| 2022-04-21 | 37.75 | $26.63 | 3700 |
| 2022-04-20 | 41.09 | $27.24 | 200 |
| 2022-04-19 | 42.02 | $27.40 | 800 |
| 2022-04-18 | 42.59 | $27.50 | 700 |
| 2022-04-14 | 43.48 | $27.66 | 6700 |
| 2022-04-13 | 45.83 | $28.07 | 500 |
| 2022-04-12 | 43.13 | $27.69 | 12600 |
| 2022-04-11 | 43.95 | $27.84 | 5900 |
| 2022-04-08 | 45.95 | $28.20 | 500 |
| 2022-04-07 | 45.82 | $28.18 | 2000 |
| 2022-04-06 | 47.73 | $28.53 | 400 |
| 2022-04-05 | 49.87 | $28.91 | 1700 |
| 2022-04-04 | 53.34 | $29.49 | 3000 |
| 2022-04-01 | 49.79 | $28.87 | 142500 |
| 2022-03-31 | 47.08 | $28.43 | 7000 |
| 2022-03-30 | 49.56 | $28.86 | 1200 |
| 2022-03-29 | 50.33 | $28.99 | 600 |
| 2022-03-28 | 47.30 | $28.48 | 1100 |
| 2022-03-25 | 46.20 | $28.30 | 20800 |
| 2022-03-24 | 46.98 | $28.45 | 500 |
| 2022-03-23 | 46.18 | $28.31 | 1800 |
| 2022-03-22 | 47.29 | $28.54 | 600 |
| 2022-03-21 | 44.11 | $27.97 | 3800 |
| 2022-03-18 | 46.94 | $28.57 | 900 |
| 2022-03-17 | 43.74 | $28.01 | 100 |
| 2022-03-16 | 44.47 | $28.17 | 2500 |
| 2022-03-15 | 28.03 | $25.86 | 1900 |
| 2022-03-14 | 27.76 | $25.83 | 1300 |
| 2022-03-11 | 30.18 | $26.52 | 36400 |
| 2022-03-10 | 32.65 | $27.15 | 2300 |
| 2022-03-09 | 35.12 | $27.72 | 900 |
| 2022-03-08 | 27.54 | $26.89 | 4500 |
| 2022-03-07 | 26.66 | $26.80 | 5200 |
| 2022-03-04 | 30.73 | $27.83 | 3400 |
| 2022-03-03 | 33.87 | $28.49 | 700 |
| 2022-03-02 | 36.62 | $29.00 | 2500 |
| 2022-03-01 | 36.23 | $28.96 | 3100 |
| 2022-02-28 | 38.52 | $29.37 | 300 |
| 2022-02-25 | 40.28 | $29.67 | 3200 |
| 2022-02-24 | 36.60 | $29.27 | 1800 |
| 2022-02-23 | 40.51 | $29.93 | 4200 |
| 2022-02-22 | 42.68 | $30.26 | 6700 |
| 2022-02-18 | 46.62 | $30.81 | 500 |
| 2022-02-17 | 49.81 | $31.21 | 500 |
| 2022-02-16 | 53.44 | $31.63 | 500 |
| 2022-02-15 | 51.61 | $31.40 | 4300 |
| 2022-02-14 | 45.57 | $30.72 | 1500 |
| 2022-02-11 | 47.13 | $30.91 | 200 |
| 2022-02-10 | 51.25 | $31.38 | 1600 |
| 2022-02-09 | 53.33 | $31.60 | 1000 |
| 2022-02-08 | 49.63 | $31.18 | 5300 |
| 2022-02-07 | 46.66 | $30.87 | 1000 |
| 2022-02-04 | 47.87 | $31.01 | 100 |
| 2022-02-03 | 47.03 | $30.92 | 4200 |
| 2022-02-02 | 49.92 | $31.26 | 1300 |
| 2022-02-01 | 50.26 | $31.30 | 3200 |
| 2022-01-31 | 48.31 | $31.07 | 30600 |
| 2022-01-28 | 39.40 | $30.16 | 600 |
| 2022-01-27 | 38.52 | $30.08 | 500 |
| 2022-01-26 | 41.16 | $30.45 | 4300 |
| 2022-01-25 | 44.28 | $30.85 | 2100 |
| 2022-01-24 | 44.68 | $30.90 | 5400 |
| 2022-01-21 | 47.55 | $31.25 | 1800 |
| 2022-01-20 | 51.02 | $31.64 | 1900 |
| 2022-01-19 | 49.12 | $31.43 | 200 |
| 2022-01-18 | 48.76 | $31.39 | 1000 |
| 2022-01-14 | 55.26 | $32.09 | 1500 |
| 2022-01-13 | 54.69 | $32.02 | 3100 |
| 2022-01-12 | 59.90 | $32.52 | 9000 |
| 2022-01-11 | 54.64 | $31.88 | 2000 |
| 2022-01-10 | 46.53 | $31.10 | 6700 |
| 2022-01-07 | 46.30 | $31.08 | 1000 |
| 2022-01-06 | 44.33 | $30.91 | 13600 |
| 2022-01-05 | 42.93 | $30.79 | 3300 |
| 2022-01-04 | 48.65 | $31.38 | 2900 |
| 2022-01-03 | 48.65 | $31.38 | 95600 |
| 2021-12-31 | 46.58 | $31.19 | 5800 |
| 2021-12-30 | 46.67 | $31.20 | 10300 |
| 2021-12-29 | 41.76 | $30.76 | 2300 |
| 2021-12-28 | 42.78 | $30.88 | 6900 |
| 2021-12-27 | 43.80 | $31.00 | 3800 |
| 2021-12-23 | 42.39 | $30.87 | 300 |
| 2021-12-22 | 39.62 | $30.62 | 1600 |
| 2021-12-21 | 38.04 | $30.48 | 1100 |
| 2021-12-20 | 31.98 | $29.98 | 4500 |
| 2021-12-17 | 35.55 | $30.52 | 1000 |
| 2021-12-16 | 39.67 | $31.05 | 3800 |
| 2021-12-15 | 38.91 | $30.99 | 6200 |
| 2021-12-14 | 39.86 | $31.11 | 1600 |
| 2021-12-13 | 39.94 | $31.12 | 4200 |
| 2021-12-10 | 43.93 | $31.61 | 300 |
| 2021-12-09 | 43.82 | $31.60 | 4500 |
| 2021-12-08 | 45.93 | $31.85 | 1700 |
| 2021-12-07 | 44.09 | $31.67 | 1300 |
| 2021-12-06 | 38.67 | $31.18 | 5200 |
| 2021-12-03 | 35.14 | $30.89 | 4500 |
| 2021-12-02 | 39.29 | $31.45 | 1000 |
| 2021-12-01 | 34.00 | $31.05 | 700 |
| 2021-11-30 | 33.72 | $31.03 | 2000 |
| 2021-11-29 | 34.20 | $31.10 | 1600 |
| 2021-11-26 | 32.40 | $30.96 | 900 |
| 2021-11-24 | 39.78 | $31.96 | 14000 |
| 2021-11-23 | 40.13 | $32.00 | 34900 |
| 2021-11-22 | 42.60 | $32.28 | 600 |
| 2021-11-19 | 45.87 | $32.62 | 2100 |
| 2021-11-18 | 46.97 | $32.73 | 1200 |
| 2021-11-17 | 52.43 | $33.23 | 2300 |
| 2021-11-16 | 54.35 | $33.39 | 1500 |
| 2021-11-15 | 52.82 | $33.24 | 2500 |
| 2021-11-12 | 52.82 | $33.24 | 4700 |
| 2021-11-11 | 53.36 | $33.29 | 1000 |
| 2021-11-10 | 48.33 | $32.79 | 3000 |
| 2021-11-09 | 49.86 | $32.94 | 9900 |
| 2021-11-08 | 51.20 | $33.07 | 1400 |
| 2021-11-05 | 47.82 | $32.74 | 2300 |
| 2021-11-04 | 48.50 | $32.81 | 1700 |
| 2021-11-03 | 48.97 | $32.86 | 2900 |
| 2021-11-02 | 45.78 | $32.54 | 2500 |
| 2021-11-01 | 49.25 | $32.92 | 7600 |
| 2021-10-29 | 47.35 | $32.73 | 100 |
| 2021-10-28 | 52.02 | $33.21 | 2200 |
| 2021-10-27 | 52.33 | $33.24 | 5800 |
| 2021-10-26 | 54.99 | $33.50 | 4400 |
| 2021-10-25 | 57.57 | $33.74 | 4300 |
| 2021-10-22 | 55.33 | $33.47 | 22900 |
| 2021-10-21 | 57.57 | $33.68 | 7600 |
| 2021-10-20 | 59.87 | $33.89 | 3000 |
| 2021-10-19 | 59.65 | $33.86 | 57000 |
| 2021-10-18 | 55.84 | $33.36 | 4000 |
| 2021-10-15 | 55.94 | $33.37 | 200 |
| 2021-10-14 | 52.27 | $32.92 | 3000 |
| 2021-10-13 | 51.06 | $32.78 | 1000 |
| 2021-10-12 | 46.68 | $32.30 | 1000 |
| 2021-10-11 | 47.69 | $32.42 | 1700 |
| 2021-10-08 | 48.11 | $32.47 | 800 |
| 2021-10-07 | 47.41 | $32.39 | 1200 |
| 2021-10-06 | 40.63 | $31.67 | 400 |
| 2021-10-05 | 41.76 | $31.83 | 2300 |
| 2021-10-04 | 39.13 | $31.57 | 4400 |
| 2021-10-01 | 42.81 | $32.09 | 9200 |
| 2021-09-30 | 42.71 | $32.08 | 2900 |
| 2021-09-29 | 40.78 | $31.88 | 2700 |
| 2021-09-28 | 42.34 | $32.11 | 1300 |
| 2021-09-27 | 45.66 | $32.57 | 2300 |
| 2021-09-24 | 42.98 | $32.28 | 700 |
| 2021-09-23 | 45.32 | $32.60 | 800 |
| 2021-09-22 | 43.31 | $32.38 | 3400 |
| 2021-09-21 | 39.23 | $31.96 | 3700 |
| 2021-09-20 | 36.34 | $31.68 | 4800 |
| 2021-09-17 | 43.26 | $32.67 | 1800 |
| 2021-09-16 | 44.15 | $32.78 | 100 |
| 2021-09-15 | 47.07 | $33.13 | 800 |
| 2021-09-14 | 47.76 | $33.21 | 800 |
| 2021-09-13 | 50.55 | $33.53 | 1600 |
| 2021-09-10 | 50.47 | $33.52 | 2000 |
| 2021-09-09 | 50.89 | $33.57 | 1000 |
| 2021-09-08 | 52.05 | $33.71 | 3000 |
| 2021-09-07 | 56.67 | $34.24 | 1700 |
| 2021-09-03 | 54.57 | $33.95 | 1100 |
| 2021-09-02 | 52.30 | $33.65 | 6900 |
| 2021-09-01 | 55.37 | $34.00 | 1000 |
| 2021-08-31 | 52.58 | $33.63 | 600 |
| 2021-08-30 | 47.79 | $33.06 | 3800 |
| 2021-08-27 | 46.71 | $32.94 | 3700 |
| 2021-08-26 | 44.07 | $32.65 | 700 |
| 2021-08-25 | 46.41 | $32.96 | 200 |
| 2021-08-24 | 45.61 | $32.87 | 300 |
| 2021-08-23 | 38.80 | $32.16 | 2000 |
| 2021-08-20 | 33.56 | $31.69 | 2000 |
| 2021-08-19 | 32.27 | $31.58 | 5600 |
| 2021-08-18 | 36.63 | $32.29 | 1400 |
| 2021-08-17 | 35.34 | $32.18 | 1400 |
| 2021-08-16 | 40.20 | $32.87 | 73800 |
| 2021-08-13 | 42.87 | $33.20 | 900 |
| 2021-08-12 | 43.29 | $33.25 | 100 |
| 2021-08-11 | 45.64 | $33.53 | 300 |
| 2021-08-10 | 44.20 | $33.39 | 1900 |
| 2021-08-09 | 43.18 | $33.29 | 1200 |
| 2021-08-06 | 41.13 | $33.09 | 600 |
| 2021-08-05 | 43.75 | $33.44 | 800 |
| 2021-08-04 | 44.60 | $33.55 | 2400 |
| 2021-08-03 | 41.77 | $33.26 | 1000 |
| 2021-08-02 | 41.18 | $33.20 | 800 |
| 2021-07-30 | 39.04 | $32.98 | 1300 |
| 2021-07-29 | 40.64 | $33.23 | 100 |
| 2021-07-28 | 38.33 | $32.99 | 141900 |
| 2021-07-27 | 28.53 | $32.10 | 6400 |
| 2021-07-26 | 32.69 | $32.85 | 800 |
| 2021-07-23 | 39.29 | $33.76 | 13800 |
| 2021-07-22 | 43.50 | $34.22 | 1100 |
| 2021-07-21 | 42.48 | $34.14 | 800 |
| 2021-07-20 | 40.57 | $33.99 | 3000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.62
2026-07-17
Close Price
$43.40
Vol: 4723
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -84.62 | $43.40 | 4723 |
| 2026-07-16 | -100.00 | $43.71 | 5400 |
| 2026-07-15 | -87.15 | $44.84 | 18600 |
| 2026-07-14 | -81.85 | $45.12 | 500 |
| 2026-07-13 | -98.87 | $44.22 | 1543 |
| 2026-07-10 | -64.08 | $46.06 | 1507 |
| 2026-07-09 | -63.82 | $46.01 | 724 |
| 2026-07-08 | -68.46 | $45.76 | 52129 |
| 2026-07-07 | -76.99 | $45.30 | 340800 |
| 2026-07-06 | -63.41 | $45.88 | 765900 |
| 2026-07-02 | -89.70 | $44.40 | 2525 |
| 2026-07-01 | -72.47 | $45.37 | 743 |
| 2026-06-30 | -45.12 | $46.91 | 9449 |
| 2026-06-29 | -59.50 | $46.10 | 400 |
| 2026-06-26 | -60.21 | $46.06 | 1400 |
| 2026-06-25 | -49.38 | $46.67 | 1100 |
| 2026-06-24 | -59.68 | $46.09 | 2732 |
| 2026-06-23 | -59.33 | $46.11 | 300 |
| 2026-06-22 | -6.75 | $49.07 | 1000 |
| 2026-06-18 | 0.00 | $48.73 | 101 |
| 2026-06-17 | -27.77 | $47.05 | 3818 |
| 2026-06-16 | -23.17 | $46.97 | 400 |
| 2026-06-15 | -8.35 | $47.84 | 2200 |
| 2026-06-12 | -34.75 | $46.29 | 1600 |
| 2026-06-11 | -36.46 | $46.19 | 8200 |
| 2026-06-10 | -72.74 | $44.06 | 5806 |
| 2026-06-09 | -58.60 | $44.89 | 2300 |
| 2026-06-08 | -60.65 | $44.77 | 1614 |
| 2026-06-05 | -76.83 | $43.82 | 1638 |
| 2026-06-04 | -18.57 | $47.24 | 3369 |
| 2026-06-03 | -10.90 | $47.69 | 4400 |
| 2026-06-02 | -1.02 | $48.27 | 3600 |
| 2026-06-01 | -2.69 | $47.41 | 2335 |
| 2026-05-29 | -5.26 | $46.13 | 600 |
| 2026-05-28 | -1.86 | $46.22 | 800 |
| 2026-05-27 | -5.06 | $46.05 | 1600 |
| 2026-05-26 | 0.00 | $45.91 | 600 |
| 2026-05-22 | -37.05 | $43.94 | 900 |
| 2026-05-21 | -28.41 | $44.32 | 1200 |
| 2026-05-20 | -33.47 | $43.98 | 230 |
| 2026-05-19 | -53.26 | $43.04 | 500 |
| 2026-05-18 | -45.40 | $43.40 | 634 |
| 2026-05-15 | -47.07 | $43.32 | 800 |
| 2026-05-14 | -14.02 | $44.90 | 828 |
| 2026-05-13 | -15.48 | $44.83 | 1518 |
| 2026-05-12 | -38.49 | $43.73 | 400 |
| 2026-05-11 | -3.75 | $45.38 | 1649 |
| 2026-05-08 | -0.17 | $45.49 | 5000 |
| 2026-05-07 | -10.47 | $44.23 | 2623 |
| 2026-05-06 | 0.00 | $44.79 | 200 |
| 2026-05-05 | -4.06 | $43.16 | 1722 |
| 2026-05-04 | -6.85 | $42.15 | 2904 |
| 2026-05-01 | -6.46 | $42.16 | 1500 |
| 2026-04-30 | 0.00 | $42.13 | 1119 |
| 2026-04-29 | -19.01 | $41.17 | 5500 |
| 2026-04-28 | -16.92 | $41.25 | 700 |
| 2026-04-27 | -5.09 | $41.80 | 2700 |
| 2026-04-24 | -3.00 | $41.80 | 2100 |
| 2026-04-23 | -18.45 | $40.82 | 2612 |
| 2026-04-22 | -7.73 | $41.50 | 119 |
| 2026-04-21 | -18.93 | $40.79 | 133 |
| 2026-04-20 | -8.36 | $41.46 | 551 |
| 2026-04-17 | -5.21 | $41.66 | 700 |
| 2026-04-16 | -0.19 | $40.99 | 217 |
| 2026-04-15 | -2.24 | $40.88 | 622 |
| 2026-04-14 | 0.00 | $40.92 | 1829 |
| 2026-04-13 | 0.00 | $40.10 | 419 |
| 2026-04-10 | -5.28 | $39.78 | 900 |
| 2026-04-09 | -7.57 | $39.68 | 1500 |
| 2026-04-08 | -5.50 | $39.77 | 1158 |
| 2026-04-07 | -39.53 | $37.70 | 1200 |
| 2026-04-06 | -46.02 | $37.48 | 1921 |
| 2026-04-02 | -57.52 | $37.09 | 4700 |
| 2026-04-01 | -43.66 | $37.56 | 1119 |
| 2026-03-31 | -62.78 | $37.15 | 8022 |
| 2026-03-30 | -100.00 | $35.65 | 215 |
| 2026-03-27 | -97.22 | $36.14 | 1600 |
| 2026-03-26 | -100.00 | $36.29 | 1030 |
| 2026-03-25 | -75.05 | $37.65 | 835 |
| 2026-03-24 | -84.36 | $37.27 | 1700 |
| 2026-03-23 | -72.44 | $37.91 | 3220 |
| 2026-03-20 | -97.02 | $36.59 | 5334 |
| 2026-03-19 | -80.75 | $37.90 | 1847 |
| 2026-03-18 | -80.54 | $37.91 | 708 |
| 2026-03-17 | -65.01 | $38.66 | 11142 |
| 2026-03-16 | -72.01 | $38.47 | 3121 |
| 2026-03-13 | -96.64 | $37.15 | 3900 |
| 2026-03-12 | -95.52 | $37.21 | 700 |
| 2026-03-11 | -69.40 | $38.61 | 900 |
| 2026-03-10 | -70.52 | $38.55 | 700 |
| 2026-03-09 | -75.19 | $38.30 | 2500 |
| 2026-03-06 | -93.17 | $37.42 | 6123 |
| 2026-03-05 | -90.69 | $37.75 | 1000 |
| 2026-03-04 | -65.35 | $39.03 | 17438 |
| 2026-03-03 | -77.23 | $38.43 | 10000 |
| 2026-03-02 | -42.56 | $40.47 | 15202 |
| 2026-02-27 | -27.92 | $41.11 | 4028 |
| 2026-02-26 | -25.40 | $41.22 | 4309 |
| 2026-02-25 | -16.48 | $41.61 | 1900 |
| 2026-02-24 | -24.49 | $41.26 | 1830 |
| 2026-02-23 | -41.19 | $40.53 | 2432 |
| 2026-02-20 | -28.83 | $41.07 | 6200 |
| 2026-02-19 | -52.17 | $40.05 | 2000 |
| 2026-02-18 | -46.48 | $40.22 | 4300 |
| 2026-02-17 | -45.84 | $39.96 | 2800 |
| 2026-02-13 | -34.35 | $40.16 | 1700 |
| 2026-02-12 | -37.64 | $40.01 | 1923 |
| 2026-02-11 | -27.35 | $40.48 | 3940 |
| 2026-02-10 | -43.11 | $39.76 | 1244 |
| 2026-02-09 | -43.76 | $39.73 | 1327 |
| 2026-02-06 | -48.60 | $39.47 | 3307 |
| 2026-02-05 | -77.63 | $38.12 | 3300 |
| 2026-02-04 | -75.21 | $38.21 | 1836 |
| 2026-02-03 | -56.41 | $39.09 | 3500 |
| 2026-02-02 | -60.26 | $38.91 | 12400 |
| 2026-01-30 | -58.40 | $38.74 | 3802 |
| 2026-01-29 | -35.19 | $39.58 | 3.0M |
| 2026-01-28 | -7.80 | $39.64 | 12800 |
| 2026-01-27 | 0.00 | $39.25 | 2722 |
| 2026-01-26 | -3.92 | $38.38 | 2241 |
| 2026-01-23 | 0.00 | $38.36 | 3085 |
| 2026-01-22 | -4.79 | $38.08 | 747 |
| 2026-01-21 | -5.65 | $37.87 | 3200 |
| 2026-01-20 | -26.81 | $37.16 | 11503 |
| 2026-01-16 | -11.99 | $37.63 | 800 |
| 2026-01-15 | -7.69 | $37.74 | 700 |
| 2026-01-14 | -15.38 | $37.47 | 542 |
| 2026-01-13 | -17.09 | $37.41 | 600 |
| 2026-01-12 | 0.00 | $37.79 | 237 |
| 2026-01-09 | -10.00 | $37.29 | 2143 |
| 2026-01-08 | -14.52 | $37.15 | 2804 |
| 2026-01-07 | -17.74 | $37.05 | 9600 |
| 2026-01-06 | -1.98 | $37.47 | 623 |
| 2026-01-05 | 0.00 | $37.21 | 582 |
| 2026-01-02 | 0.00 | $36.71 | 604 |
| 2025-12-31 | -13.64 | $35.64 | 1122 |
| 2025-12-30 | -3.03 | $35.78 | 512 |
| 2025-12-29 | -8.06 | $35.64 | 3001 |
| 2025-12-26 | 0.00 | $35.74 | 700 |
| 2025-12-24 | -20.69 | $35.42 | 1000 |
| 2025-12-23 | -24.81 | $35.34 | 745 |
| 2025-12-22 | -41.09 | $35.13 | 6536 |
| 2025-12-19 | -37.89 | $34.94 | 7300 |
| 2025-12-18 | -32.11 | $35.05 | 3348 |
| 2025-12-17 | -61.05 | $34.50 | 1842 |
| 2025-12-16 | -49.47 | $34.72 | 2305 |
| 2025-12-15 | -37.37 | $34.95 | 711 |
| 2025-12-12 | -36.84 | $34.96 | 3137 |
| 2025-12-11 | -16.43 | $35.49 | 3100 |
| 2025-12-10 | -18.80 | $35.66 | 1314 |
| 2025-12-09 | -35.47 | $35.27 | 3143 |
| 2025-12-08 | -35.47 | $35.27 | 3700 |
| 2025-12-05 | -33.33 | $35.32 | 100 |
| 2025-12-04 | -44.87 | $35.05 | 5351 |
| 2025-12-03 | -45.30 | $35.04 | 5351 |
| 2025-12-02 | -41.88 | $35.12 | 5400 |
| 2025-12-01 | -49.58 | $34.97 | 1100 |
| 2025-11-28 | -48.33 | $35.00 | 800 |
| 2025-11-26 | -47.92 | $35.01 | 822 |
| 2025-11-25 | -64.87 | $34.74 | 600 |
| 2025-11-24 | -69.18 | $34.62 | 2001 |
| 2025-11-21 | -84.59 | $34.19 | 916 |
| 2025-11-20 | -97.17 | $34.15 | 2319 |
| 2025-11-19 | -98.48 | $34.60 | 14400 |
| 2025-11-18 | -92.63 | $34.79 | 2000 |
| 2025-11-17 | -86.41 | $34.96 | 4534 |
| 2025-11-14 | -64.67 | $35.36 | 4715 |
| 2025-11-13 | -66.85 | $35.32 | 1726 |
| 2025-11-12 | -39.13 | $35.83 | 3543 |
| 2025-11-11 | -36.56 | $35.87 | 3654 |
| 2025-11-10 | -30.28 | $35.79 | 3654 |
| 2025-11-07 | -57.37 | $35.11 | 4006 |
| 2025-11-06 | -42.59 | $35.17 | 6.0M |
| 2025-11-05 | -21.30 | $35.86 | 534 |
| 2025-11-04 | -33.02 | $35.48 | 3900 |
| 2025-11-03 | -12.04 | $36.16 | 500 |
| 2025-10-31 | -21.91 | $35.84 | 832 |
| 2025-10-30 | -17.28 | $35.99 | 3969 |
| 2025-10-29 | -4.32 | $36.41 | 4000 |
| 2025-10-28 | -4.04 | $36.16 | 5300 |
| 2025-10-27 | 0.00 | $36.28 | 4200 |
| 2025-10-24 | 0.00 | $35.86 | 2406 |
| 2025-10-23 | -9.35 | $35.54 | 10000 |
| 2025-10-22 | -22.76 | $35.21 | 2500 |
| 2025-10-21 | -17.89 | $35.33 | 5100 |
| 2025-10-20 | -0.81 | $35.75 | 8833 |
| 2025-10-17 | -14.09 | $35.20 | 11100 |
| 2025-10-16 | -16.82 | $35.14 | 696100 |
| 2025-10-15 | -35.81 | $34.69 | 500 |
| 2025-10-14 | -55.35 | $34.27 | 5434 |
| 2025-10-13 | -46.05 | $34.47 | 900 |
| 2025-10-10 | -95.81 | $33.40 | 10800 |
| 2025-10-09 | -35.75 | $34.72 | 3.7M |
| 2025-10-08 | -3.86 | $35.38 | 1400 |
| 2025-10-07 | -11.02 | $35.18 | 3900 |
| 2025-10-06 | -1.40 | $35.42 | 4.0M |
| 2025-10-03 | -1.00 | $35.23 | 1100 |
| 2025-10-02 | -7.10 | $35.02 | 6517 |
| 2025-10-01 | 0.00 | $34.92 | 3000 |
| 2025-09-30 | -3.74 | $34.57 | 6.9M |
| 2025-09-29 | -5.83 | $34.39 | 300 |
| 2025-09-26 | -15.53 | $34.09 | 231 |
| 2025-09-25 | -12.30 | $34.19 | 716 |
| 2025-09-24 | -5.14 | $34.41 | 100 |
| 2025-09-23 | -7.07 | $34.35 | 1100 |
| 2025-09-22 | -8.04 | $34.32 | 6200 |
| 2025-09-19 | -12.22 | $34.19 | 6500 |
| 2025-09-18 | -8.62 | $34.29 | 4323 |
| 2025-09-17 | -2.77 | $34.48 | 7.0M |
| 2025-09-16 | 0.00 | $34.06 | 307 |
| 2025-09-15 | -4.42 | $33.70 | 2032 |
| 2025-09-12 | -15.26 | $33.43 | 924 |
| 2025-09-11 | 0.00 | $33.41 | 300 |
| 2025-09-10 | -18.78 | $32.92 | 349 |
| 2025-09-09 | 0.00 | $32.68 | 800 |
| 2025-09-08 | -19.23 | $32.37 | 8816 |
| 2025-09-05 | -33.00 | $31.99 | 749 |
| 2025-09-04 | -66.00 | $31.66 | 1241 |
| 2025-09-03 | -51.64 | $31.69 | 629 |
| 2025-09-02 | -59.02 | $31.60 | 933 |
| 2025-08-29 | -62.50 | $31.52 | 1037 |
| 2025-08-28 | -37.34 | $31.73 | 2730 |
| 2025-08-27 | -44.30 | $31.62 | 624 |
| 2025-08-26 | -29.75 | $31.85 | 117 |
| 2025-08-25 | -24.05 | $31.94 | 817 |
| 2025-08-22 | -10.76 | $32.15 | 3203 |
| 2025-08-21 | -51.27 | $31.51 | 435 |
| 2025-08-20 | -41.77 | $31.66 | 8100 |
| 2025-08-19 | -37.34 | $31.73 | 942 |
| 2025-08-18 | -23.42 | $31.95 | 812 |
| 2025-08-15 | -28.48 | $31.87 | 1300 |
| 2025-08-14 | -29.75 | $31.85 | 1693 |
| 2025-08-13 | -0.63 | $32.31 | 1700 |
| 2025-08-12 | -29.30 | $31.85 | 4300 |
| 2025-08-11 | -61.15 | $31.35 | 400 |
| 2025-08-08 | -54.78 | $31.45 | 6204 |
| 2025-08-07 | -48.41 | $31.55 | 2430 |
| 2025-08-06 | -60.51 | $31.36 | 9929 |
| 2025-08-05 | -75.16 | $31.13 | 1400 |
| 2025-08-04 | -71.97 | $31.18 | 2.4M |
| 2025-08-01 | -96.18 | $30.80 | 1900 |
| 2025-07-31 | -94.66 | $31.07 | 2900 |
| 2025-07-30 | -97.71 | $31.03 | 7.5M |
| 2025-07-29 | -50.38 | $31.65 | 2200 |
| 2025-07-28 | -45.86 | $31.70 | 1539 |
| 2025-07-25 | -30.08 | $31.91 | 619 |
| 2025-07-24 | -22.56 | $32.01 | 3125 |
| 2025-07-23 | -5.26 | $32.24 | 202 |
| 2025-07-22 | -12.61 | $31.84 | 100 |
| 2025-07-21 | -6.19 | $31.87 | 1200 |
| 2025-07-18 | -2.73 | $31.75 | 318 |
| 2025-07-17 | 0.00 | $31.80 | 205 |
| 2025-07-16 | 0.00 | $31.72 | 200 |
| 2025-07-15 | 0.00 | $31.50 | 946 |
| 2025-07-14 | -19.87 | $31.18 | 2063 |
| 2025-07-11 | -21.85 | $31.15 | 2100 |
| 2025-07-10 | -19.87 | $31.18 | 522 |
| 2025-07-09 | -24.50 | $31.11 | 900 |
| 2025-07-08 | -18.54 | $31.20 | 1705 |
| 2025-07-07 | -31.79 | $31.00 | 1000 |
| 2025-07-03 | -0.66 | $31.47 | 600 |
| 2025-07-02 | -1.94 | $31.39 | 1308 |
| 2025-07-01 | -10.29 | $31.21 | 1000 |
| 2025-06-30 | -9.30 | $31.22 | 2200 |
| 2025-06-27 | -2.55 | $31.36 | 7.5M |
| 2025-06-26 | -2.55 | $31.36 | 601 |
| 2025-06-25 | -0.97 | $31.12 | 300 |
| 2025-06-24 | -0.98 | $31.10 | 7.5M |
| 2025-06-23 | -36.61 | $30.23 | 700 |
| 2025-06-20 | -50.27 | $29.98 | 9800 |
| 2025-06-18 | -30.05 | $30.35 | 516 |
| 2025-06-17 | -31.15 | $30.33 | 631 |
| 2025-06-16 | -13.11 | $30.66 | 5400 |
| 2025-06-13 | -36.07 | $30.24 | 1718 |
| 2025-06-12 | -7.10 | $30.77 | 425 |
| 2025-06-11 | -9.29 | $30.73 | 5311 |
| 2025-06-10 | 0.00 | $30.58 | 2700 |
| 2025-06-09 | 0.00 | $30.42 | 200 |
| 2025-06-06 | -1.41 | $30.18 | 400 |
| 2025-06-05 | -9.38 | $30.05 | 5200 |
| 2025-06-04 | -12.35 | $29.99 | 20543 |
| 2025-06-03 | -38.82 | $29.54 | 11224 |
| 2025-06-02 | -48.24 | $29.38 | 3700 |
| 2025-05-30 | -61.18 | $29.16 | 3.3M |
| 2025-05-29 | -30.25 | $29.48 | 12600 |
| 2025-05-28 | -30.68 | $29.39 | 1400 |
| 2025-05-27 | -21.97 | $29.62 | 3600 |
| 2025-05-23 | -16.54 | $29.75 | 100 |
| 2025-05-22 | -16.78 | $29.71 | 100 |
| 2025-05-21 | -14.04 | $29.79 | 1000 |
| 2025-05-20 | -10.37 | $29.89 | 600 |
| 2025-05-19 | -6.25 | $29.97 | 3329 |
| 2025-05-16 | -8.44 | $29.87 | 602 |
| 2025-05-15 | -6.65 | $29.94 | 18609 |
| 2025-05-14 | -2.34 | $29.90 | 1200 |
| 2025-05-13 | -1.93 | $29.70 | 13608 |
| 2025-05-12 | -0.28 | $29.64 | 1248 |
| 2025-05-09 | -11.54 | $28.80 | 600 |
| 2025-05-08 | -16.05 | $28.60 | 646 |
| 2025-05-07 | -12.50 | $28.56 | 1600 |
| 2025-05-06 | -5.02 | $28.91 | 500 |
| 2025-05-05 | -2.21 | $29.05 | 3238 |
| 2025-05-02 | -2.34 | $28.78 | 4608 |
| 2025-05-01 | -2.38 | $27.87 | 1516 |
| 2025-04-30 | -8.40 | $27.78 | 4212 |
| 2025-04-29 | -12.47 | $27.62 | 500 |
| 2025-04-28 | -14.25 | $27.55 | 600 |
| 2025-04-25 | -18.77 | $27.47 | 1100 |
| 2025-04-24 | -28.54 | $27.51 | 1505 |
| 2025-04-23 | -34.98 | $27.21 | 1916 |
| 2025-04-22 | -44.47 | $26.84 | 6600 |
| 2025-04-21 | -55.87 | $26.36 | 1100 |
| 2025-04-17 | -51.21 | $26.59 | 3100 |
| 2025-04-16 | -58.10 | $26.25 | 1900 |
| 2025-04-15 | -50.10 | $26.72 | 2021 |
| 2025-04-14 | -49.71 | $26.74 | 449 |
| 2025-04-11 | -56.54 | $26.44 | 2504 |
| 2025-04-10 | -71.35 | $25.67 | 243 |
| 2025-04-09 | -60.00 | $26.26 | 1700 |
| 2025-04-08 | -95.38 | $24.42 | 3100 |
| 2025-04-07 | -95.41 | $24.81 | 1636 |
| 2025-04-04 | -94.49 | $25.78 | 2305 |
| 2025-04-03 | -100.00 | $27.41 | 700 |
| 2025-04-02 | -80.12 | $28.05 | 1300 |
| 2025-04-01 | -78.92 | $28.07 | 2400 |
| 2025-03-31 | -67.84 | $28.03 | 5200 |
| 2025-03-28 | -64.39 | $28.06 | 4044 |
| 2025-03-27 | -30.24 | $28.76 | 600 |
| 2025-03-26 | -40.00 | $28.56 | 538 |
| 2025-03-25 | -21.95 | $28.93 | 600 |
| 2025-03-24 | -18.05 | $29.01 | 5643 |
| 2025-03-21 | -25.85 | $28.85 | 601 |
| 2025-03-20 | -21.95 | $28.93 | 1144 |
| 2025-03-19 | -5.37 | $29.27 | 807 |
| 2025-03-18 | -11.71 | $29.14 | 918 |
| 2025-03-17 | -2.44 | $29.33 | 1501 |
| 2025-03-14 | -6.54 | $28.76 | 2300 |
| 2025-03-13 | -41.83 | $28.22 | 7300 |
| 2025-03-12 | -33.99 | $28.34 | 11720 |
| 2025-03-11 | -46.41 | $28.15 | 9120 |
| 2025-03-10 | -65.36 | $27.86 | 5100 |
| 2025-03-07 | -12.42 | $28.67 | 19200 |
| 2025-03-06 | -27.45 | $28.44 | 5213 |
| 2025-03-05 | -10.78 | $28.68 | 2930 |
| 2025-03-04 | -71.86 | $27.66 | 5738 |
| 2025-03-03 | -74.27 | $27.33 | 8535 |
| 2025-02-28 | -56.31 | $27.70 | 21500 |
| 2025-02-27 | -35.44 | $28.13 | 4425 |
| 2025-02-26 | -10.68 | $28.64 | 100 |
| 2025-02-25 | -30.43 | $28.23 | 335 |
| 2025-02-24 | -29.44 | $28.13 | 329 |
| 2025-02-21 | -3.63 | $28.77 | 1500 |
| 2025-02-20 | -0.81 | $28.84 | 1100 |
| 2025-02-19 | -2.69 | $28.55 | 1300 |
| 2025-02-18 | 0.00 | $28.61 | 100 |
| 2025-02-14 | 0.00 | $28.34 | 500 |
| 2025-02-13 | 0.00 | $28.03 | 233 |
| 2025-02-12 | -1.69 | $27.93 | 3048 |
| 2025-02-11 | -3.77 | $27.78 | 101 |
| 2025-02-10 | 0.00 | $27.86 | 2503 |
| 2025-02-07 | -2.03 | $27.37 | 2100 |
| 2025-02-06 | 0.00 | $27.34 | 100 |
| 2025-02-05 | -6.88 | $27.20 | 200 |
| 2025-02-04 | -1.06 | $27.31 | 100 |
| 2025-02-03 | -28.04 | $26.80 | 2.0M |
| 2025-01-31 | -22.22 | $26.91 | 1028 |
| 2025-01-30 | 0.00 | $27.33 | 320 |
| 2025-01-29 | -18.93 | $26.81 | 100 |
| 2025-01-28 | -20.12 | $26.79 | 126 |
| 2025-01-27 | -44.38 | $26.38 | 400 |
| 2025-01-24 | -4.14 | $27.06 | 3200 |
| 2025-01-23 | -2.90 | $26.78 | 700 |
| 2025-01-22 | -4.35 | $26.76 | 4.0M |
| 2025-01-21 | 0.00 | $26.72 | 2825 |
| 2025-01-17 | -22.05 | $26.43 | 400 |
| 2025-01-16 | -46.05 | $26.26 | 600 |
| 2025-01-15 | -54.27 | $26.19 | 100 |
| 2025-01-14 | -82.29 | $25.75 | 5900 |
| 2025-01-13 | -100.00 | $25.44 | 308 |
| 2025-01-10 | -98.11 | $25.63 | 4.0M |
| 2025-01-08 | -90.18 | $26.18 | 2800 |
| 2025-01-07 | -87.71 | $26.29 | 1418 |
| 2025-01-06 | -70.95 | $26.59 | 5300 |
| 2025-01-03 | -80.45 | $26.42 | 315 |
| 2025-01-02 | -98.88 | $26.09 | 324 |
| 2024-12-31 | -100.00 | $26.15 | 2600 |
| 2024-12-30 | -96.39 | $26.26 | 1700 |
| 2024-12-27 | -84.81 | $26.52 | 1426 |
| 2024-12-26 | -77.85 | $26.63 | 800 |
| 2024-12-24 | -72.78 | $26.71 | 100 |
| 2024-12-23 | -75.32 | $26.67 | 2540 |
| 2024-12-20 | -87.97 | $26.47 | 3300 |
| 2024-12-19 | -89.87 | $26.44 | 420 |
| 2024-12-18 | -100.00 | $26.28 | 209 |
| 2024-12-17 | -62.94 | $26.96 | 905 |
| 2024-12-16 | -59.44 | $27.01 | 126 |
| 2024-12-13 | -47.55 | $27.18 | 3616 |
| 2024-12-12 | -54.55 | $27.08 | 400 |
| 2024-12-11 | -50.35 | $27.14 | 600 |
| 2024-12-10 | -55.94 | $27.06 | 100 |
| 2024-12-09 | -12.59 | $27.68 | 221 |
| 2024-12-06 | -64.33 | $26.99 | 200 |
| 2024-12-05 | -68.66 | $27.06 | 100 |
| 2024-12-04 | -43.09 | $26.82 | 610 |
| 2024-12-03 | -46.01 | $26.71 | 1300 |
| 2024-12-02 | -48.14 | $26.63 | 1513 |
| 2024-11-29 | -52.39 | $26.47 | 100 |
| 2024-11-27 | -51.60 | $26.50 | 600 |
| 2024-11-26 | -50.80 | $26.53 | 100 |
| 2024-11-25 | -49.37 | $26.69 | 618 |
| 2024-11-22 | -49.87 | $26.67 | 1900 |
| 2024-11-21 | -49.62 | $26.68 | 204 |
| 2024-11-20 | -48.36 | $26.73 | 500 |
| 2024-11-19 | -45.59 | $26.84 | 4.0M |
| 2024-11-18 | -46.85 | $26.79 | 400 |
| 2024-11-15 | -54.41 | $26.49 | 446 |
| 2024-11-14 | -59.54 | $26.44 | 4.0M |
| 2024-11-13 | -57.47 | $26.53 | 4.0M |
| 2024-11-12 | -50.34 | $26.84 | 4.0M |
| 2024-11-11 | -38.62 | $27.35 | 10900 |
| 2024-11-08 | -32.18 | $27.63 | 1408 |
| 2024-11-07 | -13.56 | $28.44 | 200 |
| 2024-11-06 | -31.95 | $27.64 | 10003 |
| 2024-11-05 | -65.13 | $28.04 | 17628 |
| 2024-11-04 | -81.58 | $27.79 | 719 |
| 2024-11-01 | -92.18 | $27.65 | 500 |
| 2024-10-31 | -100.00 | $27.51 | 100 |
| 2024-10-30 | -93.37 | $27.75 | 9013 |
| 2024-10-29 | -95.71 | $27.96 | 1700 |
| 2024-10-28 | -89.29 | $28.05 | 700 |
| 2024-10-25 | -87.14 | $28.08 | 2700 |
| 2024-10-24 | -96.43 | $27.95 | 300 |
| 2024-10-23 | -97.79 | $27.97 | 300 |
| 2024-10-22 | -77.94 | $28.24 | 9200 |
| 2024-10-21 | -75.00 | $28.28 | 100 |
| 2024-10-18 | -37.69 | $28.55 | 800 |
| 2024-10-17 | -50.92 | $28.19 | 5300 |
| 2024-10-16 | -51.38 | $28.18 | 200 |
| 2024-10-15 | -49.28 | $27.94 | 700 |
| 2024-10-14 | -25.72 | $28.59 | 400 |
| 2024-10-11 | -21.74 | $28.70 | 1200 |
| 2024-10-10 | -28.42 | $28.51 | 900 |
| 2024-10-09 | -27.30 | $28.50 | 500 |
| 2024-10-08 | -19.08 | $28.64 | 1600 |
| 2024-10-07 | 0.00 | $29.30 | 100 |
| 2024-10-04 | -3.61 | $29.04 | 500 |
| 2024-10-03 | -12.32 | $28.73 | 800 |
| 2024-10-02 | 0.00 | $29.16 | 300 |
| 2024-10-01 | -11.40 | $28.70 | 900 |
| 2024-09-30 | -18.42 | $28.46 | 1100 |
| 2024-09-27 | -5.56 | $28.90 | 300 |
| 2024-09-26 | 0.00 | $29.09 | 100 |
| 2024-09-25 | -12.96 | $28.02 | 100 |
| 2024-09-24 | 0.00 | $28.37 | 300 |
| 2024-09-23 | -0.60 | $27.33 | 400 |
| 2024-09-20 | -4.61 | $27.12 | 100 |
| 2024-09-19 | 0.00 | $27.19 | 100 |
| 2024-09-18 | -20.91 | $26.54 | 300 |
| 2024-09-17 | -15.45 | $26.60 | 100 |
| 2024-09-16 | -20.72 | $26.55 | 100 |
| 2024-09-13 | -23.42 | $26.52 | 100 |
| 2024-09-12 | -36.94 | $26.37 | 650 |
| 2024-09-11 | -53.15 | $26.19 | 1200 |
| 2024-09-10 | -77.48 | $25.92 | 100 |
| 2024-09-09 | -74.77 | $25.95 | 1200 |
| 2024-09-06 | -100.00 | $25.67 | 100 |
| 2024-09-05 | -44.93 | $26.16 | 100 |
| 2024-09-04 | -40.00 | $26.08 | 100 |
| 2024-09-03 | -35.81 | $26.01 | 1600 |
| 2024-08-30 | -9.27 | $26.54 | 2000 |
| 2024-08-29 | -10.81 | $26.50 | 1900 |
| 2024-08-28 | -12.74 | $26.45 | 100 |
| 2024-08-27 | -5.02 | $26.65 | 100 |
| 2024-08-26 | -8.11 | $26.57 | 100 |
| 2024-08-23 | -0.39 | $26.77 | 2600 |
| 2024-08-22 | -20.85 | $26.24 | 100 |
| 2024-08-21 | -5.79 | $26.63 | 1200 |
| 2024-08-20 | -11.58 | $26.48 | 3300 |
| 2024-08-19 | 0.00 | $26.78 | 2900 |
| 2024-08-16 | -0.86 | $26.49 | 400 |
| 2024-08-15 | 0.00 | $26.26 | 100 |
| 2024-08-14 | -20.89 | $25.97 | 1600 |
| 2024-08-13 | -11.79 | $26.21 | 200 |
| 2024-08-12 | -37.45 | $25.91 | 2300 |
| 2024-08-09 | -42.86 | $25.83 | 100 |
| 2024-08-08 | -49.84 | $25.71 | 400 |
| 2024-08-07 | -72.64 | $25.03 | 500 |
| 2024-08-06 | -78.18 | $24.86 | 600 |
| 2024-08-05 | -85.02 | $24.65 | 2000 |
| 2024-08-02 | -91.28 | $25.27 | 9700 |
| 2024-08-01 | -94.86 | $25.60 | 1000 |
| 2024-07-31 | -66.86 | $26.09 | 1300 |
| 2024-07-30 | -93.14 | $25.63 | 4400 |
| 2024-07-29 | -87.86 | $25.74 | 13600 |
| 2024-07-26 | -85.55 | $25.78 | 100 |
| 2024-07-25 | -100.00 | $25.53 | 3800 |
| 2024-07-24 | -100.00 | $25.59 | 100 |
| 2024-07-23 | -82.58 | $25.98 | 800 |
| 2024-07-22 | -70.97 | $26.16 | 200 |
| 2024-07-19 | -87.74 | $25.90 | 300 |
| 2024-07-18 | -69.03 | $26.19 | 1800 |
| 2024-07-17 | -54.19 | $26.42 | 2700 |
| 2024-07-16 | -19.16 | $26.94 | 500 |
| 2024-07-15 | -24.86 | $26.81 | 3200 |
| 2024-07-12 | -6.08 | $27.15 | 1100 |
| 2024-07-11 | -13.81 | $27.01 | 300 |
| 2024-07-10 | -4.05 | $26.72 | 6600 |
| 2024-07-09 | 0.00 | $26.58 | 100 |
| 2024-07-08 | 0.00 | $26.49 | 250 |
| 2024-07-05 | 0.00 | $26.39 | 400 |
| 2024-07-03 | -0.96 | $26.33 | 200 |
| 2024-07-02 | -14.16 | $25.97 | 100 |
| 2024-07-01 | -26.55 | $25.83 | 2200 |
| 2024-06-28 | -25.93 | $25.80 | 500 |
| 2024-06-27 | -30.56 | $25.75 | 1900 |
| 2024-06-26 | -28.70 | $25.77 | 500 |
| 2024-06-25 | -27.78 | $25.78 | 1700 |
| 2024-06-24 | -22.22 | $25.84 | 400 |
| 2024-06-21 | -21.10 | $25.86 | 200 |
| 2024-06-20 | -7.34 | $26.01 | 8400 |
| 2024-06-18 | -17.09 | $25.97 | 300 |
| 2024-06-17 | -41.67 | $25.77 | 200 |
| 2024-06-14 | -62.68 | $25.53 | 2100 |
| 2024-06-13 | -61.27 | $25.55 | 200 |
| 2024-06-12 | -52.82 | $25.67 | 8000 |
| 2024-06-11 | -71.83 | $25.40 | 1500 |
| 2024-06-10 | -58.45 | $25.59 | 300 |
| 2024-06-07 | -71.13 | $25.41 | 100 |
| 2024-06-06 | -52.11 | $25.68 | 100 |
| 2024-06-05 | -59.15 | $25.58 | 900 |
| 2024-06-04 | -92.96 | $25.10 | 1100 |
| 2024-06-03 | -84.62 | $25.32 | 2700 |
| 2024-05-31 | -99.23 | $25.13 | 900 |
| 2024-05-30 | -70.32 | $25.33 | 300 |
| 2024-05-29 | -54.08 | $25.36 | 400 |
| 2024-05-28 | -30.65 | $25.81 | 200 |
| 2024-05-24 | -27.14 | $25.88 | 1500 |
| 2024-05-23 | -29.15 | $25.84 | 400 |
| 2024-05-22 | -17.43 | $26.00 | 700 |
| 2024-05-21 | -12.86 | $26.11 | 400 |
| 2024-05-20 | -4.71 | $26.30 | 300 |
| 2024-05-17 | 0.00 | $26.42 | 100 |
| 2024-05-16 | 0.00 | $26.31 | 100 |
| 2024-05-15 | 0.00 | $26.22 | 1300 |
| 2024-05-14 | 0.00 | $25.92 | 100 |
| 2024-05-13 | -2.55 | $25.75 | 1200 |
| 2024-05-10 | 0.00 | $25.54 | 500 |
| 2024-05-09 | -3.02 | $25.39 | 700 |
| 2024-05-08 | -10.55 | $25.24 | 200 |
| 2024-05-07 | -10.05 | $25.25 | 2100 |
| 2024-05-06 | -1.51 | $25.42 | 7700 |
| 2024-05-03 | 0.00 | $25.44 | 60000 |
| 2024-05-02 | 0.00 | $25.08 | 800 |
| 2024-05-01 | -23.70 | $24.49 | 500 |
| 2024-04-30 | -25.19 | $24.47 | 700 |
| 2024-04-29 | -5.19 | $24.74 | 100 |
| 2024-04-26 | -22.22 | $24.51 | 500 |
| 2024-04-25 | -42.96 | $24.23 | 500 |
| 2024-04-24 | -51.85 | $24.11 | 1100 |
| 2024-04-23 | -52.59 | $24.10 | 700 |
| 2024-04-22 | -71.11 | $23.85 | 300 |
| 2024-04-19 | -94.81 | $23.53 | 4100 |
| 2024-04-18 | -93.65 | $23.63 | 200 |
| 2024-04-17 | -97.62 | $23.58 | 400 |
| 2024-04-16 | -96.83 | $23.59 | 100 |
| 2024-04-15 | -100.00 | $23.87 | 500 |
| 2024-04-12 | -100.00 | $24.06 | 100 |
| 2024-04-11 | -25.00 | $24.64 | 1900 |
| 2024-04-10 | -38.81 | $24.54 | 100 |
| 2024-04-09 | -2.99 | $24.78 | 200 |
| 2024-04-08 | -33.33 | $24.53 | 700 |
| 2024-04-05 | -58.33 | $24.38 | 500 |
| 2024-04-04 | -63.93 | $24.34 | 400 |
| 2024-04-03 | -41.18 | $24.45 | 200 |
| 2024-04-02 | -29.52 | $24.42 | 100 |
| 2024-04-01 | -32.38 | $24.39 | 1500 |
| 2024-03-28 | -32.38 | $24.39 | 10400 |
| 2024-03-27 | -34.29 | $24.37 | 700 |
| 2024-03-26 | -40.95 | $24.30 | 200 |
| 2024-03-25 | -41.90 | $24.29 | 500 |
| 2024-03-22 | -43.81 | $24.27 | 400 |
| 2024-03-21 | -29.52 | $24.42 | 2500 |
| 2024-03-20 | -29.52 | $24.42 | 1100 |
| 2024-03-19 | -56.19 | $24.14 | 600 |
| 2024-03-18 | -42.86 | $24.28 | 300 |
| 2024-03-15 | -39.05 | $24.32 | 100 |
| 2024-03-14 | -25.71 | $24.46 | 1900 |
| 2024-03-13 | -8.87 | $24.62 | 100 |
| 2024-03-12 | 0.00 | $24.69 | 100 |
| 2024-03-11 | -13.85 | $24.34 | 3700 |
| 2024-03-08 | -16.92 | $24.30 | 1400 |
| 2024-03-07 | -2.70 | $24.30 | 1900 |
| 2024-03-06 | -14.00 | $24.08 | 300 |
| 2024-03-05 | -54.00 | $23.68 | 100 |
| 2024-03-04 | -27.68 | $23.91 | 100 |
| 2024-03-01 | -20.18 | $23.99 | 2800 |
| 2024-02-29 | -42.74 | $23.69 | 200 |
| 2024-02-28 | -38.81 | $23.70 | 3600 |
| 2024-02-27 | -11.19 | $24.07 | 9400 |
| 2024-02-26 | -12.69 | $24.05 | 1200 |
| 2024-02-23 | -6.72 | $24.13 | 700 |
| 2024-02-22 | 0.00 | $24.17 | 500 |
| 2024-02-21 | -2.78 | $23.93 | 200 |
| 2024-02-20 | -8.26 | $23.86 | 3100 |
| 2024-02-16 | -7.91 | $23.85 | 1600 |
| 2024-02-15 | -4.65 | $23.80 | 200 |
| 2024-02-14 | -14.39 | $23.67 | 6900 |
| 2024-02-13 | -35.63 | $23.29 | 600 |
| 2024-02-12 | -3.75 | $23.80 | 2400 |
| 2024-02-09 | -5.59 | $23.61 | 600 |
| 2024-02-08 | -13.99 | $23.49 | 1300 |
| 2024-02-07 | -2.10 | $23.66 | 7800 |
| 2024-02-06 | 0.00 | $23.69 | 100 |
| 2024-02-05 | -25.41 | $23.17 | 2100 |
| 2024-02-02 | -32.79 | $23.08 | 1000 |
| 2024-02-01 | -31.97 | $23.09 | 3600 |
| 2024-01-31 | -49.18 | $22.88 | 600 |
| 2024-01-30 | -47.06 | $22.98 | 6800 |
| 2024-01-29 | -45.51 | $23.17 | 400 |
| 2024-01-26 | -47.06 | $23.16 | 1900 |
| 2024-01-25 | -48.24 | $23.14 | 3700 |
| 2024-01-24 | -50.00 | $23.11 | 3400 |
| 2024-01-23 | -65.29 | $22.85 | 700 |
| 2024-01-22 | -81.76 | $22.57 | 200 |
| 2024-01-19 | -65.88 | $22.84 | 1300 |
| 2024-01-18 | -78.24 | $22.63 | 1600 |
| 2024-01-17 | -94.71 | $22.35 | 2000 |
| 2024-01-16 | -100.00 | $22.66 | 4100 |
| 2024-01-12 | -76.04 | $23.24 | 2500 |
| 2024-01-11 | -84.38 | $23.16 | 4900 |
| 2024-01-10 | -100.00 | $23.01 | 2300 |
| 2024-01-09 | -94.51 | $23.11 | 2300 |
| 2024-01-08 | -68.75 | $23.42 | 900 |
| 2024-01-05 | -78.75 | $23.34 | 7100 |
| 2024-01-04 | -78.75 | $23.34 | 2600 |
| 2024-01-03 | -63.75 | $23.46 | 4100 |
| 2024-01-02 | -56.25 | $23.52 | 4800 |
| 2023-12-29 | -7.50 | $23.91 | 3200 |
| 2023-12-28 | -16.25 | $23.84 | 3800 |
| 2023-12-27 | -36.25 | $23.68 | 6000 |
| 2023-12-26 | -48.75 | $23.58 | 1000 |
| 2023-12-22 | -76.25 | $23.36 | 14400 |
| 2023-12-21 | -47.50 | $23.59 | 1100 |
| 2023-12-20 | -98.75 | $23.18 | 19000 |
| 2023-12-19 | -45.00 | $23.61 | 100 |
| 2023-12-18 | -63.75 | $23.46 | 700 |
| 2023-12-15 | -67.50 | $23.43 | 700 |
| 2023-12-14 | 0.00 | $23.97 | 2600 |
| 2023-12-13 | -46.84 | $23.59 | 1400 |
| 2023-12-12 | -79.73 | $23.37 | 1100 |
| 2023-12-11 | -58.59 | $23.38 | 1300 |
| 2023-12-08 | -67.68 | $23.29 | 2400 |
| 2023-12-07 | -49.06 | $23.44 | 4200 |
| 2023-12-06 | -60.38 | $23.32 | 2500 |
| 2023-12-05 | -58.49 | $23.34 | 100 |
| 2023-12-04 | -49.06 | $23.44 | 1700 |
| 2023-12-01 | -15.09 | $23.80 | 400 |
| 2023-11-30 | -20.30 | $23.69 | 800 |
| 2023-11-29 | -20.12 | $23.62 | 2700 |
| 2023-11-28 | -8.74 | $23.80 | 100 |
| 2023-11-27 | -16.39 | $23.66 | 1100 |
| 2023-11-24 | -9.60 | $23.77 | 300 |
| 2023-11-22 | -12.12 | $23.72 | 1100 |
| 2023-11-21 | -9.60 | $23.77 | 200 |
| 2023-11-20 | -0.51 | $23.95 | 3800 |
| 2023-11-17 | -16.67 | $23.63 | 200 |
| 2023-11-16 | -16.67 | $23.63 | 1600 |
| 2023-11-15 | -1.01 | $23.94 | 800 |
| 2023-11-14 | 0.00 | $23.61 | 1100 |
| 2023-11-13 | -23.24 | $23.07 | 700 |
| 2023-11-10 | -23.94 | $23.06 | 100 |
| 2023-11-09 | -35.21 | $22.90 | 200 |
| 2023-11-08 | -18.31 | $23.14 | 4400 |
| 2023-11-07 | -10.56 | $23.25 | 2200 |
| 2023-11-06 | -5.63 | $23.32 | 5900 |
| 2023-11-03 | -7.20 | $23.14 | 3900 |
| 2023-11-02 | -42.40 | $22.70 | 1500 |
| 2023-11-01 | -76.80 | $22.27 | 1250 |
| 2023-10-31 | -87.20 | $22.14 | 1000 |
| 2023-10-30 | -76.80 | $22.27 | 1100 |
| 2023-10-27 | -96.80 | $22.02 | 3400 |
| 2023-10-26 | -96.72 | $22.05 | 1000 |
| 2023-10-25 | -90.16 | $22.13 | 550 |
| 2023-10-24 | -63.93 | $22.45 | 100 |
| 2023-10-23 | -89.34 | $22.14 | 2500 |
| 2023-10-20 | -100.00 | $22.15 | 200 |
| 2023-10-19 | -93.27 | $22.42 | 2100 |
| 2023-10-18 | -82.69 | $22.53 | 300 |
| 2023-10-17 | -46.15 | $22.91 | 2800 |
| 2023-10-16 | -39.13 | $23.05 | 2000 |
| 2023-10-13 | -52.99 | $22.90 | 2100 |
| 2023-10-12 | -54.26 | $22.94 | 500 |
| 2023-10-11 | -36.96 | $23.22 | 400 |
| 2023-10-10 | -48.55 | $23.06 | 100 |
| 2023-10-09 | -73.91 | $22.71 | 2700 |
| 2023-10-06 | -66.67 | $22.81 | 200 |
| 2023-10-05 | -78.26 | $22.65 | 600 |
| 2023-10-04 | -98.55 | $22.37 | 1200 |
| 2023-10-03 | -100.00 | $22.41 | 400 |
| 2023-10-02 | -91.47 | $22.74 | 600 |
| 2023-09-29 | -85.27 | $22.82 | 2000 |
| 2023-09-28 | -87.97 | $22.79 | 400 |
| 2023-09-27 | -93.43 | $22.74 | 200 |
| 2023-09-26 | -100.00 | $22.71 | 900 |
| 2023-09-25 | -87.10 | $23.03 | 1100 |
| 2023-09-22 | -77.42 | $23.15 | 500 |
| 2023-09-21 | -100.00 | $22.87 | 1700 |
| 2023-09-20 | -90.00 | $23.30 | 100 |
| 2023-09-19 | -74.44 | $23.44 | 14200 |
| 2023-09-18 | -63.83 | $23.51 | 200 |
| 2023-09-15 | -57.45 | $23.57 | 8000 |
| 2023-09-14 | -46.81 | $23.67 | 3400 |
| 2023-09-13 | -63.83 | $23.51 | 2750 |
| 2023-09-12 | -59.57 | $23.55 | 2100 |
| 2023-09-11 | -59.57 | $23.55 | 300 |
| 2023-09-08 | -91.49 | $23.25 | 1700 |
| 2023-09-07 | -94.12 | $23.25 | 1100 |
| 2023-09-06 | -69.85 | $23.58 | 1400 |
| 2023-09-05 | -56.62 | $23.76 | 400 |
| 2023-09-01 | -49.66 | $23.91 | 200 |
| 2023-08-31 | -51.97 | $23.90 | 10200 |
| 2023-08-30 | -47.53 | $24.02 | 300 |
| 2023-08-29 | -41.98 | $24.11 | 100 |
| 2023-08-28 | -68.29 | $23.82 | 600 |
| 2023-08-25 | -81.90 | $23.59 | 600 |
| 2023-08-24 | -84.32 | $23.54 | 100 |
| 2023-08-23 | -79.66 | $23.65 | 100 |
| 2023-08-22 | -95.34 | $23.28 | 1200 |
| 2023-08-21 | -92.80 | $23.34 | 1300 |
| 2023-08-18 | -100.00 | $23.25 | 100 |
| 2023-08-17 | -97.18 | $23.46 | 2500 |
| 2023-08-16 | -100.00 | $23.40 | 1300 |
| 2023-08-15 | -99.48 | $23.60 | 2700 |
| 2023-08-14 | -94.64 | $23.94 | 900 |
| 2023-08-11 | -98.65 | $24.07 | 200 |
| 2023-08-10 | -73.57 | $24.50 | 200 |
| 2023-08-09 | -82.86 | $24.37 | 1200 |
| 2023-08-08 | -88.57 | $24.29 | 800 |
| 2023-08-07 | -65.93 | $24.64 | 700 |
| 2023-08-04 | -57.53 | $24.69 | 100 |
| 2023-08-03 | -54.11 | $24.74 | 2500 |
| 2023-08-02 | -52.49 | $24.58 | 3200 |
| 2023-08-01 | -19.34 | $25.18 | 1700 |
| 2023-07-31 | -2.21 | $25.49 | 300 |
| 2023-07-28 | -2.76 | $25.48 | 600 |
| 2023-07-27 | -23.45 | $24.83 | 1400 |
| 2023-07-26 | 0.00 | $25.17 | 2800 |
| 2023-07-25 | -11.97 | $24.97 | 1200 |
| 2023-07-24 | -25.35 | $24.78 | 1100 |
| 2023-07-21 | -48.59 | $24.45 | 1900 |
| 2023-07-20 | -41.55 | $24.55 | 800 |
| 2023-07-19 | -26.76 | $24.76 | 3600 |
| 2023-07-18 | -26.76 | $24.76 | 700 |
| 2023-07-17 | -23.49 | $24.99 | 14600 |
| 2023-07-14 | -27.98 | $24.93 | 300 |
| 2023-07-13 | -15.48 | $25.14 | 6300 |
| 2023-07-12 | -37.50 | $24.77 | 32700 |
| 2023-07-11 | -62.50 | $24.35 | 6300 |
| 2023-07-10 | -77.38 | $24.10 | 300 |
| 2023-07-07 | -76.79 | $24.11 | 400 |
| 2023-07-06 | -100.00 | $23.72 | 700 |
| 2023-07-05 | -75.82 | $24.24 | 700 |
| 2023-07-03 | -64.71 | $24.41 | 6300 |
| 2023-06-30 | -80.39 | $24.17 | 6900 |
| 2023-06-29 | -94.90 | $23.91 | 4200 |
| 2023-06-28 | -67.35 | $24.08 | 2700 |
| 2023-06-27 | -57.14 | $24.28 | 3300 |
| 2023-06-26 | -71.43 | $24.00 | 9500 |
| 2023-06-23 | -75.51 | $23.92 | 200 |
| 2023-06-22 | -42.86 | $24.56 | 700 |
| 2023-06-21 | -37.76 | $24.66 | 900 |
| 2023-06-20 | -32.14 | $24.77 | 100 |
| 2023-06-16 | -5.61 | $25.29 | 300 |
| 2023-06-15 | 0.00 | $25.40 | 500 |
| 2023-06-14 | -2.86 | $25.14 | 800 |
| 2023-06-13 | -1.29 | $24.97 | 1500 |
| 2023-06-12 | -8.76 | $24.69 | 900 |
| 2023-06-09 | -5.79 | $24.58 | 100 |
| 2023-06-08 | -10.74 | $24.52 | 2800 |
| 2023-06-07 | -19.83 | $24.41 | 1200 |
| 2023-06-06 | -1.89 | $24.48 | 1800 |
| 2023-06-05 | -15.96 | $24.23 | 1100 |
| 2023-06-02 | -15.96 | $24.23 | 15400 |
| 2023-06-01 | -50.63 | $23.83 | 500 |
| 2023-05-31 | -100.00 | $23.44 | 100 |
| 2023-05-30 | -78.26 | $23.69 | 1500 |
| 2023-05-26 | -27.54 | $24.04 | 1000 |
| 2023-05-25 | -85.51 | $23.64 | 42300 |
| 2023-05-24 | -95.59 | $23.58 | 1600 |
| 2023-05-23 | -70.97 | $23.79 | 2600 |
| 2023-05-22 | -7.59 | $24.17 | 100 |
| 2023-05-19 | -32.91 | $23.97 | 100 |
| 2023-05-18 | -30.38 | $23.99 | 1200 |
| 2023-05-17 | -17.71 | $24.23 | 500 |
| 2023-05-16 | -41.67 | $24.00 | 2100 |
| 2023-05-15 | -36.11 | $24.13 | 2900 |
| 2023-05-12 | -83.48 | $23.63 | 4000 |
| 2023-05-11 | -59.13 | $23.91 | 700 |
| 2023-05-10 | -52.59 | $23.99 | 400 |
| 2023-05-09 | -55.17 | $23.96 | 100 |
| 2023-05-08 | -46.88 | $24.12 | 200 |
| 2023-05-05 | -46.88 | $24.12 | 100 |
| 2023-05-04 | -71.09 | $23.81 | 900 |
| 2023-05-03 | -84.38 | $23.64 | 3400 |
| 2023-05-02 | -82.81 | $23.66 | 1600 |
| 2023-05-01 | -63.28 | $23.91 | 4100 |
| 2023-04-28 | -56.25 | $24.00 | 1400 |
| 2023-04-27 | -63.28 | $23.91 | 200 |
| 2023-04-26 | -86.72 | $23.61 | 200 |
| 2023-04-25 | -100.00 | $23.44 | 1000 |
| 2023-04-24 | -91.21 | $23.89 | 800 |
| 2023-04-21 | -79.12 | $24.00 | 900 |
| 2023-04-20 | -54.95 | $24.22 | 400 |
| 2023-04-19 | -46.94 | $24.26 | 2500 |
| 2023-04-18 | -15.63 | $24.52 | 100 |
| 2023-04-17 | -8.13 | $24.59 | 400 |
| 2023-04-14 | -16.88 | $24.45 | 500 |
| 2023-04-13 | -6.86 | $24.60 | 1500 |
| 2023-04-12 | -26.84 | $24.21 | 100 |
| 2023-04-11 | -11.05 | $24.51 | 1400 |
| 2023-04-10 | -15.79 | $24.42 | 800 |
| 2023-04-06 | -11.58 | $24.50 | 14000 |
| 2023-04-05 | -19.47 | $24.35 | 600 |
| 2023-04-04 | -3.68 | $24.65 | 200 |
| 2023-04-03 | -5.26 | $24.62 | 200 |
| 2023-03-31 | -6.84 | $24.59 | 15900 |
| 2023-03-30 | -2.11 | $24.68 | 300 |
| 2023-03-29 | -3.55 | $24.45 | 200 |
| 2023-03-28 | -10.65 | $24.33 | 1000 |
| 2023-03-27 | -38.46 | $23.86 | 1500 |
| 2023-03-24 | -29.59 | $24.01 | 5800 |
| 2023-03-23 | -23.67 | $24.11 | 100 |
| 2023-03-22 | -45.56 | $23.74 | 900 |
| 2023-03-21 | -56.21 | $23.56 | 1900 |
| 2023-03-20 | -73.96 | $23.26 | 700 |
| 2023-03-17 | -78.77 | $23.20 | 7900 |
| 2023-03-16 | -74.18 | $23.37 | 200 |
| 2023-03-15 | -92.96 | $22.97 | 8100 |
| 2023-03-14 | -96.81 | $23.46 | 3500 |
| 2023-03-13 | -97.41 | $23.45 | 3900 |
| 2023-03-10 | -100.00 | $23.40 | 700 |
| 2023-03-09 | -100.00 | $23.49 | 800 |
| 2023-03-08 | -75.56 | $24.05 | 70100 |
| 2023-03-07 | -77.78 | $24.01 | 100 |
| 2023-03-06 | -56.67 | $24.39 | 300 |
| 2023-03-03 | -60.81 | $24.48 | 400 |
| 2023-03-02 | -68.86 | $24.32 | 5200 |
| 2023-03-01 | -74.69 | $24.23 | 4700 |
| 2023-02-28 | -95.51 | $23.72 | 1400 |
| 2023-02-27 | -89.39 | $23.87 | 6800 |
| 2023-02-24 | -96.20 | $23.71 | 1100 |
| 2023-02-23 | -88.94 | $24.30 | 1200 |
| 2023-02-22 | -95.74 | $24.14 | 6100 |
| 2023-02-21 | -98.63 | $24.23 | 200 |
| 2023-02-17 | -98.35 | $24.60 | 3600 |
| 2023-02-16 | -100.00 | $24.92 | 100 |
| 2023-02-15 | -100.00 | $24.92 | 100 |
| 2023-02-14 | -82.14 | $25.24 | 1900 |
| 2023-02-13 | -79.70 | $25.33 | 1000 |
| 2023-02-10 | -96.99 | $25.10 | 1700 |
| 2023-02-09 | -79.70 | $25.33 | 1300 |
| 2023-02-08 | -90.23 | $25.19 | 3200 |
| 2023-02-07 | -87.22 | $25.23 | 2800 |
| 2023-02-06 | -90.07 | $25.12 | 1500 |
| 2023-02-03 | -54.97 | $25.45 | 400 |
| 2023-02-02 | -22.32 | $25.89 | 2200 |
| 2023-02-01 | -13.92 | $26.06 | 300 |
| 2023-01-31 | -23.08 | $25.73 | 3500 |
| 2023-01-30 | -19.05 | $25.79 | 2400 |
| 2023-01-27 | -4.76 | $26.24 | 100 |
| 2023-01-26 | 0.00 | $26.39 | 1000 |
| 2023-01-25 | -3.23 | $26.16 | 900 |
| 2023-01-24 | -3.22 | $26.16 | 900 |
| 2023-01-23 | -2.50 | $26.18 | 1600 |
| 2023-01-20 | 0.00 | $25.91 | 4100 |
| 2023-01-19 | -4.94 | $25.56 | 300 |
| 2023-01-18 | -13.69 | $25.33 | 1500 |
| 2023-01-17 | -4.69 | $25.50 | 3200 |
| 2023-01-13 | 0.00 | $25.62 | 4700 |
| 2023-01-12 | -2.09 | $25.40 | 7200 |
| 2023-01-11 | -0.87 | $25.34 | 5500 |
| 2023-01-10 | 0.00 | $25.21 | 700 |
| 2023-01-09 | -6.80 | $24.98 | 1300 |
| 2023-01-06 | 0.00 | $24.68 | 1000 |
| 2023-01-05 | -9.02 | $24.27 | 7300 |
| 2023-01-04 | -1.50 | $24.37 | 1000 |
| 2023-01-03 | -60.15 | $23.59 | 4400 |
| 2022-12-30 | -79.70 | $23.33 | 10100 |
| 2022-12-29 | -52.63 | $23.69 | 1700 |
| 2022-12-28 | -92.48 | $23.16 | 2200 |
| 2022-12-27 | -58.65 | $23.61 | 7200 |
| 2022-12-23 | -79.47 | $23.19 | 6300 |
| 2022-12-22 | -78.15 | $23.21 | 15700 |
| 2022-12-21 | -63.58 | $23.43 | 1100 |
| 2022-12-20 | -79.61 | $23.18 | 6600 |
| 2022-12-19 | -68.45 | $23.24 | 2500 |
| 2022-12-16 | -73.81 | $23.15 | 2900 |
| 2022-12-15 | -58.93 | $23.40 | 16900 |
| 2022-12-14 | -23.81 | $23.99 | 1600 |
| 2022-12-13 | -26.19 | $23.95 | 9000 |
| 2022-12-12 | -28.95 | $23.79 | 600 |
| 2022-12-09 | -25.00 | $23.85 | 600 |
| 2022-12-08 | -12.12 | $23.99 | 12200 |
| 2022-12-07 | -18.51 | $23.71 | 100 |
| 2022-12-06 | -15.30 | $23.80 | 400 |
| 2022-12-05 | -15.66 | $23.79 | 1100 |
| 2022-12-02 | -3.56 | $24.13 | 2500 |
| 2022-12-01 | -7.51 | $23.97 | 1600 |
| 2022-11-30 | -0.57 | $24.17 | 4200 |
| 2022-11-29 | -6.27 | $23.37 | 2000 |
| 2022-11-28 | -20.43 | $22.88 | 2800 |
| 2022-11-25 | -16.77 | $23.00 | 8000 |
| 2022-11-23 | -14.63 | $23.07 | 1700 |
| 2022-11-22 | -19.51 | $22.91 | 230700 |
| 2022-11-21 | -22.42 | $22.81 | 4100 |
| 2022-11-18 | -12.74 | $23.08 | 75800 |
| 2022-11-17 | -7.32 | $23.28 | 300 |
| 2022-11-16 | -10.03 | $23.18 | 600 |
| 2022-11-15 | -0.81 | $23.52 | 600 |
| 2022-11-14 | -5.41 | $22.83 | 6000 |
| 2022-11-11 | -1.27 | $22.96 | 600 |
| 2022-11-10 | 0.00 | $22.33 | 3900 |
| 2022-11-09 | -21.61 | $21.42 | 1600 |
| 2022-11-08 | 0.00 | $21.85 | 100 |
| 2022-11-07 | -1.65 | $21.65 | 5400 |
| 2022-11-04 | 0.00 | $21.62 | 600 |
| 2022-11-03 | -47.09 | $20.77 | 4700 |
| 2022-11-02 | -62.73 | $20.68 | 500 |
| 2022-11-01 | -56.96 | $20.85 | 100 |
| 2022-10-31 | -74.78 | $20.44 | 3900 |
| 2022-10-28 | -74.35 | $20.45 | 5300 |
| 2022-10-27 | -70.87 | $20.53 | 100 |
| 2022-10-26 | -64.78 | $20.67 | 2300 |
| 2022-10-25 | -82.17 | $20.27 | 1000 |
| 2022-10-24 | -86.96 | $20.16 | 3400 |
| 2022-10-21 | -68.71 | $21.04 | 400 |
| 2022-10-20 | -84.66 | $20.78 | 3700 |
| 2022-10-19 | -93.19 | $20.66 | 700 |
| 2022-10-18 | -73.93 | $21.08 | 1200 |
| 2022-10-17 | -76.27 | $21.09 | 300 |
| 2022-10-14 | -100.00 | $20.53 | 2700 |
| 2022-10-13 | -92.98 | $20.90 | 5800 |
| 2022-10-12 | -97.21 | $20.81 | 3800 |
| 2022-10-11 | -100.00 | $20.81 | 2800 |
| 2022-10-10 | -96.43 | $21.20 | 2500 |
| 2022-10-07 | -88.67 | $21.48 | 4300 |
| 2022-10-06 | -70.67 | $22.02 | 900 |
| 2022-10-05 | -66.00 | $22.16 | 1400 |
| 2022-10-04 | -66.33 | $22.15 | 1400 |
| 2022-10-03 | -88.67 | $21.48 | 600 |
| 2022-09-30 | -100.00 | $21.14 | 21600 |
| 2022-09-29 | -97.62 | $21.27 | 1400 |
| 2022-09-28 | -87.33 | $21.83 | 1100 |
| 2022-09-27 | -95.55 | $21.59 | 2700 |
| 2022-09-26 | -98.94 | $21.63 | 5000 |
| 2022-09-23 | -98.44 | $21.85 | 3100 |
| 2022-09-22 | -97.05 | $22.37 | 800 |
| 2022-09-21 | -100.00 | $22.52 | 400 |
| 2022-09-20 | -93.36 | $22.89 | 300 |
| 2022-09-19 | -87.61 | $23.02 | 8700 |
| 2022-09-16 | -98.14 | $22.89 | 6600 |
| 2022-09-15 | -97.33 | $23.18 | 700 |
| 2022-09-14 | -94.67 | $23.40 | 800 |
| 2022-09-13 | -100.00 | $23.31 | 500 |
| 2022-09-12 | -56.18 | $24.10 | 2400 |
| 2022-09-09 | -74.87 | $23.79 | 9700 |
| 2022-09-08 | -95.72 | $23.40 | 6600 |
| 2022-09-07 | -89.19 | $23.54 | 8800 |
| 2022-09-06 | -100.00 | $23.34 | 1600 |
| 2022-09-02 | -100.00 | $23.63 | 1100 |
| 2022-09-01 | -96.40 | $23.85 | 300 |
| 2022-08-31 | -87.50 | $24.14 | 2100 |
| 2022-08-30 | -97.50 | $24.02 | 121300 |
| 2022-08-29 | -76.27 | $24.29 | 500 |
| 2022-08-26 | -58.47 | $24.50 | 2100 |
| 2022-08-25 | -27.12 | $24.87 | 600 |
| 2022-08-24 | -72.88 | $24.33 | 500 |
| 2022-08-23 | -74.58 | $24.31 | 200 |
| 2022-08-22 | -85.59 | $24.18 | 2100 |
| 2022-08-19 | -66.95 | $24.40 | 900 |
| 2022-08-18 | -38.98 | $24.73 | 1300 |
| 2022-08-17 | -21.19 | $24.94 | 700 |
| 2022-08-16 | -14.41 | $25.02 | 700 |
| 2022-08-15 | -11.86 | $25.05 | 800 |
| 2022-08-12 | 0.00 | $25.19 | 2200 |
| 2022-08-11 | -9.84 | $24.96 | 1500 |
| 2022-08-10 | -0.79 | $24.81 | 600 |
| 2022-08-09 | -22.61 | $24.45 | 900 |
| 2022-08-08 | -13.91 | $24.55 | 4700 |
| 2022-08-05 | -12.73 | $24.52 | 1200 |
| 2022-08-04 | -22.48 | $24.56 | 1100 |
| 2022-08-03 | -42.86 | $24.36 | 4700 |
| 2022-08-02 | -61.43 | $24.10 | 700 |
| 2022-08-01 | -56.43 | $24.17 | 600 |
| 2022-07-29 | -41.43 | $24.38 | 1900 |
| 2022-07-28 | -24.29 | $24.62 | 1500 |
| 2022-07-27 | -36.71 | $24.56 | 900 |
| 2022-07-26 | -74.00 | $24.08 | 1200 |
| 2022-07-25 | -60.00 | $24.36 | 3600 |
| 2022-07-22 | -63.00 | $24.30 | 1600 |
| 2022-07-21 | -49.00 | $24.58 | 57000 |
| 2022-07-20 | -61.50 | $24.33 | 1200 |
| 2022-07-19 | -59.71 | $24.39 | 900 |
| 2022-07-18 | -78.64 | $24.00 | 300 |
| 2022-07-15 | -84.47 | $23.88 | 12100 |
| 2022-07-14 | -90.78 | $23.76 | 8900 |
| 2022-07-13 | -96.13 | $23.99 | 74300 |
| 2022-07-12 | -95.58 | $24.00 | 3000 |
| 2022-07-11 | -96.08 | $24.08 | 2300 |
| 2022-07-08 | -71.48 | $24.85 | 300 |
| 2022-07-07 | -72.88 | $24.90 | 6300 |
| 2022-07-06 | -90.51 | $24.38 | 1300 |
| 2022-07-05 | -87.12 | $24.48 | 800 |
| 2022-07-01 | -96.39 | $24.65 | 2000 |
| 2022-06-30 | -88.76 | $24.84 | 3300 |
| 2022-06-29 | -87.67 | $25.13 | 400 |
| 2022-06-28 | -84.47 | $25.20 | 900 |
| 2022-06-27 | -75.34 | $25.40 | 8100 |
| 2022-06-24 | -71.69 | $25.48 | 800 |
| 2022-06-23 | -83.11 | $25.23 | 202300 |
| 2022-06-22 | -88.13 | $25.12 | 2000 |
| 2022-06-21 | -68.49 | $25.55 | 1000 |
| 2022-06-17 | -92.24 | $25.03 | 2400 |
| 2022-06-16 | -97.26 | $24.92 | 1200 |
| 2022-06-15 | -64.71 | $25.73 | 7500 |
| 2022-06-14 | -81.37 | $25.39 | 1100 |
| 2022-06-13 | -100.00 | $25.01 | 3000 |
| 2022-06-10 | -48.79 | $26.04 | 100 |
| 2022-06-09 | -26.67 | $26.33 | 500 |
| 2022-06-08 | -2.22 | $26.99 | 19500 |
| 2022-06-07 | -10.73 | $26.68 | 9600 |
| 2022-06-06 | -15.71 | $26.55 | 300 |
| 2022-06-03 | -22.22 | $26.38 | 1800 |
| 2022-06-02 | -4.60 | $26.84 | 400 |
| 2022-06-01 | -23.40 | $26.38 | 700 |
| 2022-05-31 | -13.21 | $26.65 | 3900 |
| 2022-05-27 | -32.83 | $26.13 | 100 |
| 2022-05-26 | -43.40 | $25.85 | 1900 |
| 2022-05-25 | -61.89 | $25.36 | 3600 |
| 2022-05-24 | -67.55 | $25.21 | 3200 |
| 2022-05-23 | -46.79 | $25.76 | 19900 |
| 2022-05-20 | -55.47 | $25.53 | 3000 |
| 2022-05-19 | -58.11 | $25.46 | 1800 |
| 2022-05-18 | -69.75 | $25.20 | 800 |
| 2022-05-17 | -49.13 | $25.82 | 1700 |
| 2022-05-16 | -74.43 | $25.13 | 3100 |
| 2022-05-13 | -72.22 | $25.25 | 13600 |
| 2022-05-12 | -92.40 | $24.61 | 1000 |
| 2022-05-11 | -100.00 | $24.72 | 84000 |
| 2022-05-10 | -93.99 | $24.95 | 8300 |
| 2022-05-09 | -100.00 | $24.75 | 2400 |
| 2022-05-06 | -96.91 | $25.54 | 2400 |
| 2022-05-05 | -94.96 | $25.91 | 1200 |
| 2022-05-04 | -55.80 | $27.00 | 1000 |
| 2022-05-03 | -72.33 | $26.74 | 3500 |
| 2022-05-02 | -80.16 | $26.53 | 3000 |
| 2022-04-29 | -80.16 | $26.53 | 1900 |
| 2022-04-28 | -84.39 | $26.37 | 800 |
| 2022-04-27 | -93.92 | $26.01 | 700 |
| 2022-04-26 | -100.00 | $25.78 | 1900 |
| 2022-04-25 | -100.00 | $26.18 | 400 |
| 2022-04-22 | -100.00 | $26.49 | 900 |
| 2022-04-21 | -100.00 | $26.63 | 3700 |
| 2022-04-20 | -100.00 | $27.24 | 200 |
| 2022-04-19 | -94.74 | $27.40 | 800 |
| 2022-04-18 | -97.63 | $27.50 | 700 |
| 2022-04-14 | -99.48 | $27.66 | 6700 |
| 2022-04-13 | -79.68 | $28.07 | 500 |
| 2022-04-12 | -81.30 | $27.69 | 12600 |
| 2022-04-11 | -41.55 | $27.84 | 5900 |
| 2022-04-08 | -32.85 | $28.20 | 500 |
| 2022-04-07 | -33.33 | $28.18 | 2000 |
| 2022-04-06 | -24.88 | $28.53 | 400 |
| 2022-04-05 | -15.70 | $28.91 | 1700 |
| 2022-04-04 | -1.69 | $29.49 | 3000 |
| 2022-04-01 | -7.51 | $28.87 | 142500 |
| 2022-03-31 | -15.69 | $28.43 | 7000 |
| 2022-03-30 | -3.64 | $28.86 | 1200 |
| 2022-03-29 | -4.80 | $28.99 | 600 |
| 2022-03-28 | -18.40 | $28.48 | 1100 |
| 2022-03-25 | -27.09 | $28.30 | 20800 |
| 2022-03-24 | -28.71 | $28.45 | 500 |
| 2022-03-23 | -32.00 | $28.31 | 1800 |
| 2022-03-22 | -37.60 | $28.54 | 600 |
| 2022-03-21 | -49.10 | $27.97 | 3800 |
| 2022-03-18 | -41.67 | $28.57 | 900 |
| 2022-03-17 | -55.88 | $28.01 | 100 |
| 2022-03-16 | -55.72 | $28.17 | 2500 |
| 2022-03-15 | -92.91 | $25.86 | 1900 |
| 2022-03-14 | -100.00 | $25.83 | 1300 |
| 2022-03-11 | -98.84 | $26.52 | 36400 |
| 2022-03-10 | -89.66 | $27.15 | 2300 |
| 2022-03-09 | -78.33 | $27.72 | 900 |
| 2022-03-08 | -94.83 | $26.89 | 4500 |
| 2022-03-07 | -100.00 | $26.80 | 5200 |
| 2022-03-04 | -97.21 | $27.83 | 3400 |
| 2022-03-03 | -98.75 | $28.49 | 700 |
| 2022-03-02 | -82.87 | $29.00 | 2500 |
| 2022-03-01 | -84.11 | $28.96 | 3100 |
| 2022-02-28 | -71.34 | $29.37 | 300 |
| 2022-02-25 | -61.99 | $29.67 | 3200 |
| 2022-02-24 | -74.45 | $29.27 | 1800 |
| 2022-02-23 | -100.00 | $29.93 | 4200 |
| 2022-02-22 | -84.34 | $30.26 | 6700 |
| 2022-02-18 | -51.20 | $30.81 | 500 |
| 2022-02-17 | -27.11 | $31.21 | 500 |
| 2022-02-16 | -23.47 | $31.63 | 500 |
| 2022-02-15 | -34.27 | $31.40 | 4300 |
| 2022-02-14 | -66.20 | $30.72 | 1500 |
| 2022-02-11 | -57.28 | $30.91 | 200 |
| 2022-02-10 | -42.50 | $31.38 | 1600 |
| 2022-02-09 | -36.51 | $31.60 | 1000 |
| 2022-02-08 | -53.17 | $31.18 | 5300 |
| 2022-02-07 | -65.48 | $30.87 | 1000 |
| 2022-02-04 | -59.92 | $31.01 | 100 |
| 2022-02-03 | -63.49 | $30.92 | 4200 |
| 2022-02-02 | -50.00 | $31.26 | 1300 |
| 2022-02-01 | -48.41 | $31.30 | 3200 |
| 2022-01-31 | -57.54 | $31.07 | 30600 |
| 2022-01-28 | -93.65 | $30.16 | 600 |
| 2022-01-27 | -100.00 | $30.08 | 500 |
| 2022-01-26 | -91.19 | $30.45 | 4300 |
| 2022-01-25 | -73.57 | $30.85 | 2100 |
| 2022-01-24 | -71.37 | $30.90 | 5400 |
| 2022-01-21 | -69.02 | $31.25 | 1800 |
| 2022-01-20 | -42.72 | $31.64 | 1900 |
| 2022-01-19 | -52.91 | $31.43 | 200 |
| 2022-01-18 | -41.39 | $31.39 | 1000 |
| 2022-01-14 | -15.75 | $32.09 | 1500 |
| 2022-01-13 | -18.32 | $32.02 | 3100 |
| 2022-01-12 | 0.00 | $32.52 | 9000 |
| 2022-01-11 | 0.00 | $31.88 | 2000 |
| 2022-01-10 | -27.62 | $31.10 | 6700 |
| 2022-01-07 | -29.12 | $31.08 | 1000 |
| 2022-01-06 | -44.83 | $30.91 | 13600 |
| 2022-01-05 | -51.46 | $30.79 | 3300 |
| 2022-01-04 | -22.82 | $31.38 | 2900 |
| 2022-01-03 | -22.82 | $31.38 | 95600 |
| 2021-12-31 | -32.04 | $31.19 | 5800 |
| 2021-12-30 | -31.55 | $31.20 | 10300 |
| 2021-12-29 | -52.91 | $30.76 | 2300 |
| 2021-12-28 | -47.09 | $30.88 | 6900 |
| 2021-12-27 | -41.26 | $31.00 | 3800 |
| 2021-12-23 | -47.57 | $30.87 | 300 |
| 2021-12-22 | -66.67 | $30.62 | 1600 |
| 2021-12-21 | -72.29 | $30.48 | 1100 |
| 2021-12-20 | -92.55 | $29.98 | 4500 |
| 2021-12-17 | -95.69 | $30.52 | 1000 |
| 2021-12-16 | -78.60 | $31.05 | 3800 |
| 2021-12-15 | -85.24 | $30.99 | 6200 |
| 2021-12-14 | -88.51 | $31.11 | 1600 |
| 2021-12-13 | -88.43 | $31.12 | 4200 |
| 2021-12-10 | -70.15 | $31.61 | 300 |
| 2021-12-09 | -70.52 | $31.60 | 4500 |
| 2021-12-08 | -61.19 | $31.85 | 1700 |
| 2021-12-07 | -67.91 | $31.67 | 1300 |
| 2021-12-06 | -86.19 | $31.18 | 5200 |
| 2021-12-03 | -97.01 | $30.89 | 4500 |
| 2021-12-02 | -78.16 | $31.45 | 1000 |
| 2021-12-01 | -93.49 | $31.05 | 700 |
| 2021-11-30 | -94.25 | $31.03 | 2000 |
| 2021-11-29 | -92.28 | $31.10 | 1600 |
| 2021-11-26 | -97.68 | $30.96 | 900 |
| 2021-11-24 | -73.21 | $31.96 | 14000 |
| 2021-11-23 | -71.29 | $32.00 | 34900 |
| 2021-11-22 | -100.00 | $32.28 | 600 |
| 2021-11-19 | -92.37 | $32.62 | 2100 |
| 2021-11-18 | -84.67 | $32.73 | 1200 |
| 2021-11-17 | -48.18 | $33.23 | 2300 |
| 2021-11-16 | -40.41 | $33.39 | 1500 |
| 2021-11-15 | -51.02 | $33.24 | 2500 |
| 2021-11-12 | -51.02 | $33.24 | 4700 |
| 2021-11-11 | -47.62 | $33.29 | 1000 |
| 2021-11-10 | -81.63 | $32.79 | 3000 |
| 2021-11-09 | -71.43 | $32.94 | 9900 |
| 2021-11-08 | -54.44 | $33.07 | 1400 |
| 2021-11-05 | -73.96 | $32.74 | 2300 |
| 2021-11-04 | -69.82 | $32.81 | 1700 |
| 2021-11-03 | -63.84 | $32.86 | 2900 |
| 2021-11-02 | -56.20 | $32.54 | 2500 |
| 2021-11-01 | -41.47 | $32.92 | 7600 |
| 2021-10-29 | -48.84 | $32.73 | 100 |
| 2021-10-28 | -30.23 | $33.21 | 2200 |
| 2021-10-27 | -29.07 | $33.24 | 5800 |
| 2021-10-26 | -18.99 | $33.50 | 4400 |
| 2021-10-25 | -9.69 | $33.74 | 4300 |
| 2021-10-22 | -20.16 | $33.47 | 22900 |
| 2021-10-21 | -12.02 | $33.68 | 7600 |
| 2021-10-20 | -3.88 | $33.89 | 3000 |
| 2021-10-19 | -5.04 | $33.86 | 57000 |
| 2021-10-18 | -4.88 | $33.36 | 4000 |
| 2021-10-15 | 0.00 | $33.37 | 200 |
| 2021-10-14 | -3.82 | $32.92 | 3000 |
| 2021-10-13 | -0.72 | $32.78 | 1000 |
| 2021-10-12 | -48.26 | $32.30 | 1000 |
| 2021-10-11 | -45.41 | $32.42 | 1700 |
| 2021-10-08 | -52.68 | $32.47 | 800 |
| 2021-10-07 | -60.32 | $32.39 | 1200 |
| 2021-10-06 | -89.47 | $31.67 | 400 |
| 2021-10-05 | -87.36 | $31.83 | 2300 |
| 2021-10-04 | -97.50 | $31.57 | 4400 |
| 2021-10-01 | -79.78 | $32.09 | 9200 |
| 2021-09-30 | -80.14 | $32.08 | 2900 |
| 2021-09-29 | -87.36 | $31.88 | 2700 |
| 2021-09-28 | -79.06 | $32.11 | 1300 |
| 2021-09-27 | -62.45 | $32.57 | 2300 |
| 2021-09-24 | -72.92 | $32.28 | 700 |
| 2021-09-23 | -61.37 | $32.60 | 800 |
| 2021-09-22 | -69.31 | $32.38 | 3400 |
| 2021-09-21 | -84.48 | $31.96 | 3700 |
| 2021-09-20 | -94.58 | $31.68 | 4800 |
| 2021-09-17 | -58.21 | $32.67 | 1800 |
| 2021-09-16 | -54.29 | $32.78 | 100 |
| 2021-09-15 | -41.79 | $33.13 | 800 |
| 2021-09-14 | -38.93 | $33.21 | 800 |
| 2021-09-13 | -27.50 | $33.53 | 1600 |
| 2021-09-10 | -27.86 | $33.52 | 2000 |
| 2021-09-09 | -26.07 | $33.57 | 1000 |
| 2021-09-08 | -21.07 | $33.71 | 3000 |
| 2021-09-07 | -2.14 | $34.24 | 1700 |
| 2021-09-03 | -5.77 | $33.95 | 1100 |
| 2021-09-02 | -17.31 | $33.65 | 6900 |
| 2021-09-01 | -3.85 | $34.00 | 1000 |
| 2021-08-31 | 0.00 | $33.63 | 600 |
| 2021-08-30 | -24.64 | $33.06 | 3800 |
| 2021-08-27 | -30.43 | $32.94 | 3700 |
| 2021-08-26 | -44.44 | $32.65 | 700 |
| 2021-08-25 | -29.47 | $32.96 | 200 |
| 2021-08-24 | -33.82 | $32.87 | 300 |
| 2021-08-23 | -68.12 | $32.16 | 2000 |
| 2021-08-20 | -90.82 | $31.69 | 2000 |
| 2021-08-19 | -99.11 | $31.58 | 5600 |
| 2021-08-18 | -75.39 | $32.29 | 1400 |
| 2021-08-17 | -79.69 | $32.18 | 1400 |
| 2021-08-16 | -52.73 | $32.87 | 73800 |
| 2021-08-13 | -39.84 | $33.20 | 900 |
| 2021-08-12 | -43.42 | $33.25 | 100 |
| 2021-08-11 | -39.87 | $33.53 | 300 |
| 2021-08-10 | -44.55 | $33.39 | 1900 |
| 2021-08-09 | -47.76 | $33.29 | 1200 |
| 2021-08-06 | -54.17 | $33.09 | 600 |
| 2021-08-05 | -42.95 | $33.44 | 800 |
| 2021-08-04 | -39.42 | $33.55 | 2400 |
| 2021-08-03 | -48.72 | $33.26 | 1000 |
| 2021-08-02 | -50.64 | $33.20 | 800 |
| 2021-07-30 | -61.74 | $32.98 | 1300 |
| 2021-07-29 | -58.90 | $33.23 | 100 |
| 2021-07-28 | -65.18 | $32.99 | 141900 |
| 2021-07-27 | -88.80 | $32.10 | 6400 |
| 2021-07-26 | -100.00 | $32.85 | 800 |
| 2021-07-23 | -93.66 | $33.76 | 13800 |
| 2021-07-22 | -71.22 | $34.22 | 1100 |
| 2021-07-21 | -75.12 | $34.14 | 800 |
| 2021-07-20 | -82.44 | $33.99 | 3000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.72
2026-07-17
Close Price
$43.40
Vol: 4723Average Directional Index - Detailed Analysis
Minimum
6.75
Average
19.04
Maximum
48.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.72 | $43.40 | 4723 |
| 2026-07-16 | 11.07 | $43.71 | 5400 |
| 2026-07-15 | 10.77 | $44.84 | 18600 |
| 2026-07-14 | 10.61 | $45.12 | 500 |
| 2026-07-13 | 10.68 | $44.22 | 1543 |
| 2026-07-10 | 10.51 | $46.06 | 1507 |
| 2026-07-09 | 10.89 | $46.01 | 724 |
| 2026-07-08 | 11.32 | $45.76 | 52129 |
| 2026-07-07 | 11.56 | $45.30 | 340800 |
| 2026-07-06 | 11.72 | $45.88 | 765900 |
| 2026-07-02 | 12.11 | $44.40 | 2525 |
| 2026-07-01 | 12.10 | $45.37 | 743 |
| 2026-06-30 | 12.48 | $46.91 | 9449 |
| 2026-06-29 | 12.97 | $46.10 | 400 |
| 2026-06-26 | 13.53 | $46.06 | 1400 |
| 2026-06-25 | 14.15 | $46.67 | 1100 |
| 2026-06-24 | 14.83 | $46.09 | 2732 |
| 2026-06-23 | 15.44 | $46.11 | 300 |
| 2026-06-22 | 16.21 | $49.07 | 1000 |
| 2026-06-18 | 15.94 | $48.73 | 101 |
| 2026-06-17 | 15.88 | $47.05 | 3818 |
| 2026-06-16 | 16.02 | $46.97 | 400 |
| 2026-06-15 | 16.41 | $47.84 | 2200 |
| 2026-06-12 | 16.54 | $46.29 | 1600 |
| 2026-06-11 | 17.20 | $46.19 | 8200 |
| 2026-06-10 | 17.97 | $44.06 | 5806 |
| 2026-06-09 | 18.63 | $44.89 | 2300 |
| 2026-06-08 | 19.36 | $44.77 | 1614 |
| 2026-06-05 | 20.37 | $43.82 | 1638 |
| 2026-06-04 | 21.43 | $47.24 | 3369 |
| 2026-06-03 | 21.44 | $47.69 | 4400 |
| 2026-06-02 | 20.87 | $48.27 | 3600 |
| 2026-06-01 | 20.05 | $47.41 | 2335 |
| 2026-05-29 | 19.40 | $46.13 | 600 |
| 2026-05-28 | 19.08 | $46.22 | 800 |
| 2026-05-27 | 18.80 | $46.05 | 1600 |
| 2026-05-26 | 18.40 | $45.91 | 600 |
| 2026-05-22 | 18.10 | $43.94 | 900 |
| 2026-05-21 | 18.40 | $44.32 | 1200 |
| 2026-05-20 | 18.71 | $43.98 | 230 |
| 2026-05-19 | 19.23 | $43.04 | 500 |
| 2026-05-18 | 20.02 | $43.40 | 634 |
| 2026-05-15 | 20.55 | $43.32 | 800 |
| 2026-05-14 | 21.18 | $44.90 | 828 |
| 2026-05-13 | 21.01 | $44.83 | 1518 |
| 2026-05-12 | 20.89 | $43.73 | 400 |
| 2026-05-11 | 21.04 | $45.38 | 1649 |
| 2026-05-08 | 20.29 | $45.49 | 5000 |
| 2026-05-07 | 19.52 | $44.23 | 2623 |
| 2026-05-06 | 18.93 | $44.79 | 200 |
| 2026-05-05 | 17.94 | $43.16 | 1722 |
| 2026-05-04 | 17.36 | $42.15 | 2904 |
| 2026-05-01 | 17.21 | $42.16 | 1500 |
| 2026-04-30 | 16.99 | $42.13 | 1119 |
| 2026-04-29 | 16.91 | $41.17 | 5500 |
| 2026-04-28 | 17.17 | $41.25 | 700 |
| 2026-04-27 | 17.39 | $41.80 | 2700 |
| 2026-04-24 | 17.32 | $41.80 | 2100 |
| 2026-04-23 | 17.35 | $40.82 | 2612 |
| 2026-04-22 | 17.61 | $41.50 | 119 |
| 2026-04-21 | 17.58 | $40.79 | 133 |
| 2026-04-20 | 17.56 | $41.46 | 551 |
| 2026-04-17 | 17.17 | $41.66 | 700 |
| 2026-04-16 | 16.64 | $40.99 | 217 |
| 2026-04-15 | 16.43 | $40.88 | 622 |
| 2026-04-14 | 16.20 | $40.92 | 1829 |
| 2026-04-13 | 15.99 | $40.10 | 419 |
| 2026-04-10 | 16.05 | $39.78 | 900 |
| 2026-04-09 | 15.94 | $39.68 | 1500 |
| 2026-04-08 | 15.95 | $39.77 | 1158 |
| 2026-04-07 | 15.77 | $37.70 | 1200 |
| 2026-04-06 | 16.43 | $37.48 | 1921 |
| 2026-04-02 | 17.20 | $37.09 | 4700 |
| 2026-04-01 | 18.07 | $37.56 | 1119 |
| 2026-03-31 | 18.88 | $37.15 | 8022 |
| 2026-03-30 | 19.67 | $35.65 | 215 |
| 2026-03-27 | 19.81 | $36.14 | 1600 |
| 2026-03-26 | 20.08 | $36.29 | 1030 |
| 2026-03-25 | 20.47 | $37.65 | 835 |
| 2026-03-24 | 21.39 | $37.27 | 1700 |
| 2026-03-23 | 22.30 | $37.91 | 3220 |
| 2026-03-20 | 23.41 | $36.59 | 5334 |
| 2026-03-19 | 24.13 | $37.90 | 1847 |
| 2026-03-18 | 25.22 | $37.91 | 708 |
| 2026-03-17 | 26.44 | $38.66 | 11142 |
| 2026-03-16 | 27.38 | $38.47 | 3121 |
| 2026-03-13 | 28.54 | $37.15 | 3900 |
| 2026-03-12 | 30.00 | $37.21 | 700 |
| 2026-03-11 | 31.35 | $38.61 | 900 |
| 2026-03-10 | 32.58 | $38.55 | 700 |
| 2026-03-09 | 33.87 | $38.30 | 2500 |
| 2026-03-06 | 35.55 | $37.42 | 6123 |
| 2026-03-05 | 37.26 | $37.75 | 1000 |
| 2026-03-04 | 39.18 | $39.03 | 17438 |
| 2026-03-03 | 40.69 | $38.43 | 10000 |
| 2026-03-02 | 42.79 | $40.47 | 15202 |
| 2026-02-27 | 43.18 | $41.11 | 4028 |
| 2026-02-26 | 42.73 | $41.22 | 4309 |
| 2026-02-25 | 42.26 | $41.61 | 1900 |
| 2026-02-24 | 41.15 | $41.26 | 1830 |
| 2026-02-23 | 40.09 | $40.53 | 2432 |
| 2026-02-20 | 39.13 | $41.07 | 6200 |
| 2026-02-19 | 38.11 | $40.05 | 2000 |
| 2026-02-18 | 37.19 | $40.22 | 4300 |
| 2026-02-17 | 36.01 | $39.96 | 2800 |
| 2026-02-13 | 34.77 | $40.16 | 1700 |
| 2026-02-12 | 34.12 | $40.01 | 1923 |
| 2026-02-11 | 33.22 | $40.48 | 3940 |
| 2026-02-10 | 32.17 | $39.76 | 1244 |
| 2026-02-09 | 31.31 | $39.73 | 1327 |
| 2026-02-06 | 30.41 | $39.47 | 3307 |
| 2026-02-05 | 29.57 | $38.12 | 3300 |
| 2026-02-04 | 29.15 | $38.21 | 1836 |
| 2026-02-03 | 28.58 | $39.09 | 3500 |
| 2026-02-02 | 27.46 | $38.91 | 12400 |
| 2026-01-30 | 26.36 | $38.74 | 3802 |
| 2026-01-29 | 24.95 | $39.58 | 3.0M |
| 2026-01-28 | 23.16 | $39.64 | 12800 |
| 2026-01-27 | 21.90 | $39.25 | 2722 |
| 2026-01-26 | 20.94 | $38.38 | 2241 |
| 2026-01-23 | 20.39 | $38.36 | 3085 |
| 2026-01-22 | 19.92 | $38.08 | 747 |
| 2026-01-21 | 19.50 | $37.87 | 3200 |
| 2026-01-20 | 19.20 | $37.16 | 11503 |
| 2026-01-16 | 19.24 | $37.63 | 800 |
| 2026-01-15 | 18.71 | $37.74 | 700 |
| 2026-01-14 | 18.01 | $37.47 | 542 |
| 2026-01-13 | 17.60 | $37.41 | 600 |
| 2026-01-12 | 17.15 | $37.79 | 237 |
| 2026-01-09 | 16.12 | $37.29 | 2143 |
| 2026-01-08 | 15.37 | $37.15 | 2804 |
| 2026-01-07 | 14.67 | $37.05 | 9600 |
| 2026-01-06 | 13.94 | $37.47 | 623 |
| 2026-01-05 | 12.62 | $37.21 | 582 |
| 2026-01-02 | 11.43 | $36.71 | 604 |
| 2025-12-31 | 10.53 | $35.64 | 1122 |
| 2025-12-30 | 10.57 | $35.78 | 512 |
| 2025-12-29 | 10.39 | $35.64 | 3001 |
| 2025-12-26 | 10.40 | $35.74 | 700 |
| 2025-12-24 | 9.98 | $35.42 | 1000 |
| 2025-12-23 | 9.83 | $35.34 | 745 |
| 2025-12-22 | 9.82 | $35.13 | 6536 |
| 2025-12-19 | 10.03 | $34.94 | 7300 |
| 2025-12-18 | 10.26 | $35.05 | 3348 |
| 2025-12-17 | 10.69 | $34.50 | 1842 |
| 2025-12-16 | 10.96 | $34.72 | 2305 |
| 2025-12-15 | 11.47 | $34.95 | 711 |
| 2025-12-12 | 11.83 | $34.96 | 3137 |
| 2025-12-11 | 12.20 | $35.49 | 3100 |
| 2025-12-10 | 12.05 | $35.66 | 1314 |
| 2025-12-09 | 11.89 | $35.27 | 3143 |
| 2025-12-08 | 12.11 | $35.27 | 3700 |
| 2025-12-05 | 12.35 | $35.32 | 100 |
| 2025-12-04 | 12.80 | $35.05 | 5351 |
| 2025-12-03 | 13.38 | $35.04 | 5351 |
| 2025-12-02 | 14.01 | $35.12 | 5400 |
| 2025-12-01 | 14.68 | $34.97 | 1100 |
| 2025-11-28 | 15.13 | $35.00 | 800 |
| 2025-11-26 | 15.60 | $35.01 | 822 |
| 2025-11-25 | 16.10 | $34.74 | 600 |
| 2025-11-24 | 16.31 | $34.62 | 2001 |
| 2025-11-21 | 16.41 | $34.19 | 916 |
| 2025-11-20 | 16.06 | $34.15 | 2319 |
| 2025-11-19 | 15.91 | $34.60 | 14400 |
| 2025-11-18 | 16.13 | $34.79 | 2000 |
| 2025-11-17 | 16.37 | $34.96 | 4534 |
| 2025-11-14 | 16.81 | $35.36 | 4715 |
| 2025-11-13 | 17.48 | $35.32 | 1726 |
| 2025-11-12 | 18.32 | $35.83 | 3543 |
| 2025-11-11 | 18.95 | $35.87 | 3654 |
| 2025-11-10 | 19.80 | $35.79 | 3654 |
| 2025-11-07 | 20.77 | $35.11 | 4006 |
| 2025-11-06 | 21.34 | $35.17 | 6.0M |
| 2025-11-05 | 22.20 | $35.86 | 534 |
| 2025-11-04 | 23.01 | $35.48 | 3900 |
| 2025-11-03 | 23.97 | $36.16 | 500 |
| 2025-10-31 | 24.33 | $35.84 | 832 |
| 2025-10-30 | 24.94 | $35.99 | 3969 |
| 2025-10-29 | 25.26 | $36.41 | 4000 |
| 2025-10-28 | 25.17 | $36.16 | 5300 |
| 2025-10-27 | 25.34 | $36.28 | 4200 |
| 2025-10-24 | 25.44 | $35.86 | 2406 |
| 2025-10-23 | 25.86 | $35.54 | 10000 |
| 2025-10-22 | 26.49 | $35.21 | 2500 |
| 2025-10-21 | 27.28 | $35.33 | 5100 |
| 2025-10-20 | 27.76 | $35.75 | 8833 |
| 2025-10-17 | 28.13 | $35.20 | 11100 |
| 2025-10-16 | 28.93 | $35.14 | 696100 |
| 2025-10-15 | 29.76 | $34.69 | 500 |
| 2025-10-14 | 31.33 | $34.27 | 5434 |
| 2025-10-13 | 32.60 | $34.47 | 900 |
| 2025-10-10 | 34.29 | $33.40 | 10800 |
| 2025-10-09 | 36.07 | $34.72 | 3.7M |
| 2025-10-08 | 36.36 | $35.38 | 1400 |
| 2025-10-07 | 35.36 | $35.18 | 3900 |
| 2025-10-06 | 34.35 | $35.42 | 4.0M |
| 2025-10-03 | 33.29 | $35.23 | 1100 |
| 2025-10-02 | 32.31 | $35.02 | 6517 |
| 2025-10-01 | 31.28 | $34.92 | 3000 |
| 2025-09-30 | 30.41 | $34.57 | 6.9M |
| 2025-09-29 | 29.64 | $34.39 | 300 |
| 2025-09-26 | 28.98 | $34.09 | 231 |
| 2025-09-25 | 28.60 | $34.19 | 716 |
| 2025-09-24 | 28.01 | $34.41 | 100 |
| 2025-09-23 | 26.99 | $34.35 | 1100 |
| 2025-09-22 | 25.91 | $34.32 | 6200 |
| 2025-09-19 | 24.84 | $34.19 | 6500 |
| 2025-09-18 | 23.77 | $34.29 | 4323 |
| 2025-09-17 | 22.27 | $34.48 | 7.0M |
| 2025-09-16 | 20.70 | $34.06 | 307 |
| 2025-09-15 | 19.32 | $33.70 | 2032 |
| 2025-09-12 | 18.11 | $33.43 | 924 |
| 2025-09-11 | 16.84 | $33.41 | 300 |
| 2025-09-10 | 15.77 | $32.92 | 349 |
| 2025-09-09 | 14.74 | $32.68 | 800 |
| 2025-09-08 | 14.16 | $32.37 | 8816 |
| 2025-09-05 | 13.60 | $31.99 | 749 |
| 2025-09-04 | 13.65 | $31.66 | 1241 |
| 2025-09-03 | 13.81 | $31.69 | 629 |
| 2025-09-02 | 13.79 | $31.60 | 933 |
| 2025-08-29 | 14.24 | $31.52 | 1037 |
| 2025-08-28 | 14.81 | $31.73 | 2730 |
| 2025-08-27 | 15.26 | $31.62 | 624 |
| 2025-08-26 | 15.88 | $31.85 | 117 |
| 2025-08-25 | 16.01 | $31.94 | 817 |
| 2025-08-22 | 16.01 | $32.15 | 3203 |
| 2025-08-21 | 16.02 | $31.51 | 435 |
| 2025-08-20 | 16.77 | $31.66 | 8100 |
| 2025-08-19 | 17.20 | $31.73 | 942 |
| 2025-08-18 | 17.44 | $31.95 | 812 |
| 2025-08-15 | 17.38 | $31.87 | 1300 |
| 2025-08-14 | 17.40 | $31.85 | 1693 |
| 2025-08-13 | 17.44 | $32.31 | 1700 |
| 2025-08-12 | 16.88 | $31.85 | 4300 |
| 2025-08-11 | 16.76 | $31.35 | 400 |
| 2025-08-08 | 17.19 | $31.45 | 6204 |
| 2025-08-07 | 17.49 | $31.55 | 2430 |
| 2025-08-06 | 17.73 | $31.36 | 9929 |
| 2025-08-05 | 18.30 | $31.13 | 1400 |
| 2025-08-04 | 19.16 | $31.18 | 2.4M |
| 2025-08-01 | 20.07 | $30.80 | 1900 |
| 2025-07-31 | 20.75 | $31.07 | 2900 |
| 2025-07-30 | 21.84 | $31.03 | 7.5M |
| 2025-07-29 | 22.98 | $31.65 | 2200 |
| 2025-07-28 | 23.31 | $31.70 | 1539 |
| 2025-07-25 | 23.62 | $31.91 | 619 |
| 2025-07-24 | 23.53 | $32.01 | 3125 |
| 2025-07-23 | 23.21 | $32.24 | 202 |
| 2025-07-22 | 22.43 | $31.84 | 100 |
| 2025-07-21 | 22.06 | $31.87 | 1200 |
| 2025-07-18 | 21.61 | $31.75 | 318 |
| 2025-07-17 | 21.34 | $31.80 | 205 |
| 2025-07-16 | 20.96 | $31.72 | 200 |
| 2025-07-15 | 20.64 | $31.50 | 946 |
| 2025-07-14 | 20.53 | $31.18 | 2063 |
| 2025-07-11 | 20.78 | $31.15 | 2100 |
| 2025-07-10 | 21.05 | $31.18 | 522 |
| 2025-07-09 | 21.35 | $31.11 | 900 |
| 2025-07-08 | 21.74 | $31.20 | 1705 |
| 2025-07-07 | 22.07 | $31.00 | 1000 |
| 2025-07-03 | 22.49 | $31.47 | 600 |
| 2025-07-02 | 22.29 | $31.39 | 1308 |
| 2025-07-01 | 22.17 | $31.21 | 1000 |
| 2025-06-30 | 22.20 | $31.22 | 2200 |
| 2025-06-27 | 22.23 | $31.36 | 7.5M |
| 2025-06-26 | 21.94 | $31.36 | 601 |
| 2025-06-25 | 21.44 | $31.12 | 300 |
| 2025-06-24 | 21.12 | $31.10 | 7.5M |
| 2025-06-23 | 20.81 | $30.23 | 700 |
| 2025-06-20 | 21.28 | $29.98 | 9800 |
| 2025-06-18 | 21.78 | $30.35 | 516 |
| 2025-06-17 | 21.79 | $30.33 | 631 |
| 2025-06-16 | 21.80 | $30.66 | 5400 |
| 2025-06-13 | 21.50 | $30.24 | 1718 |
| 2025-06-12 | 21.63 | $30.77 | 425 |
| 2025-06-11 | 20.88 | $30.73 | 5311 |
| 2025-06-10 | 20.08 | $30.58 | 2700 |
| 2025-06-09 | 19.51 | $30.42 | 200 |
| 2025-06-06 | 19.05 | $30.18 | 400 |
| 2025-06-05 | 18.78 | $30.05 | 5200 |
| 2025-06-04 | 18.50 | $29.99 | 20543 |
| 2025-06-03 | 18.29 | $29.54 | 11224 |
| 2025-06-02 | 18.61 | $29.38 | 3700 |
| 2025-05-30 | 19.07 | $29.16 | 3.3M |
| 2025-05-29 | 19.68 | $29.48 | 12600 |
| 2025-05-28 | 19.85 | $29.39 | 1400 |
| 2025-05-27 | 20.08 | $29.62 | 3600 |
| 2025-05-23 | 20.06 | $29.75 | 100 |
| 2025-05-22 | 19.80 | $29.71 | 100 |
| 2025-05-21 | 19.57 | $29.79 | 1000 |
| 2025-05-20 | 19.24 | $29.89 | 600 |
| 2025-05-19 | 18.75 | $29.97 | 3329 |
| 2025-05-16 | 18.23 | $29.87 | 602 |
| 2025-05-15 | 17.76 | $29.94 | 18609 |
| 2025-05-14 | 17.22 | $29.90 | 1200 |
| 2025-05-13 | 16.80 | $29.70 | 13608 |
| 2025-05-12 | 16.49 | $29.64 | 1248 |
| 2025-05-09 | 16.26 | $28.80 | 600 |
| 2025-05-08 | 16.63 | $28.60 | 646 |
| 2025-05-07 | 17.16 | $28.56 | 1600 |
| 2025-05-06 | 17.77 | $28.91 | 500 |
| 2025-05-05 | 18.03 | $29.05 | 3238 |
| 2025-05-02 | 18.16 | $28.78 | 4608 |
| 2025-05-01 | 18.49 | $27.87 | 1516 |
| 2025-04-30 | 19.30 | $27.78 | 4212 |
| 2025-04-29 | 19.98 | $27.62 | 500 |
| 2025-04-28 | 20.57 | $27.55 | 600 |
| 2025-04-25 | 21.09 | $27.47 | 1100 |
| 2025-04-24 | 21.56 | $27.51 | 1505 |
| 2025-04-23 | 22.09 | $27.21 | 1916 |
| 2025-04-22 | 22.60 | $26.84 | 6600 |
| 2025-04-21 | 22.75 | $26.36 | 1100 |
| 2025-04-17 | 22.38 | $26.59 | 3100 |
| 2025-04-16 | 22.09 | $26.25 | 1900 |
| 2025-04-15 | 21.66 | $26.72 | 2021 |
| 2025-04-14 | 21.53 | $26.74 | 449 |
| 2025-04-11 | 21.29 | $26.44 | 2504 |
| 2025-04-10 | 20.76 | $25.67 | 243 |
| 2025-04-09 | 19.83 | $26.26 | 1700 |
| 2025-04-08 | 18.85 | $24.42 | 3100 |
| 2025-04-07 | 17.09 | $24.81 | 1636 |
| 2025-04-04 | 15.39 | $25.78 | 2305 |
| 2025-04-03 | 14.00 | $27.41 | 700 |
| 2025-04-02 | 13.69 | $28.05 | 1300 |
| 2025-04-01 | 13.87 | $28.07 | 2400 |
| 2025-03-31 | 14.04 | $28.03 | 5200 |
| 2025-03-28 | 14.19 | $28.06 | 4044 |
| 2025-03-27 | 14.61 | $28.76 | 600 |
| 2025-03-26 | 15.01 | $28.56 | 538 |
| 2025-03-25 | 15.51 | $28.93 | 600 |
| 2025-03-24 | 15.60 | $29.01 | 5643 |
| 2025-03-21 | 15.61 | $28.85 | 601 |
| 2025-03-20 | 15.85 | $28.93 | 1144 |
| 2025-03-19 | 15.99 | $29.27 | 807 |
| 2025-03-18 | 15.65 | $29.14 | 918 |
| 2025-03-17 | 15.31 | $29.33 | 1501 |
| 2025-03-14 | 14.95 | $28.76 | 2300 |
| 2025-03-13 | 15.07 | $28.22 | 7300 |
| 2025-03-12 | 15.71 | $28.34 | 11720 |
| 2025-03-11 | 16.13 | $28.15 | 9120 |
| 2025-03-10 | 16.68 | $27.86 | 5100 |
| 2025-03-07 | 17.26 | $28.67 | 19200 |
| 2025-03-06 | 17.17 | $28.44 | 5213 |
| 2025-03-05 | 17.16 | $28.68 | 2930 |
| 2025-03-04 | 17.16 | $27.66 | 5738 |
| 2025-03-03 | 18.04 | $27.33 | 8535 |
| 2025-02-28 | 18.96 | $27.70 | 21500 |
| 2025-02-27 | 19.93 | $28.13 | 4425 |
| 2025-02-26 | 20.29 | $28.64 | 100 |
| 2025-02-25 | 19.98 | $28.23 | 335 |
| 2025-02-24 | 20.03 | $28.13 | 329 |
| 2025-02-21 | 20.08 | $28.77 | 1500 |
| 2025-02-20 | 19.19 | $28.84 | 1100 |
| 2025-02-19 | 18.16 | $28.55 | 1300 |
| 2025-02-18 | 17.30 | $28.61 | 100 |
| 2025-02-14 | 16.29 | $28.34 | 500 |
| 2025-02-13 | 15.44 | $28.03 | 233 |
| 2025-02-12 | 14.80 | $27.93 | 3048 |
| 2025-02-11 | 14.19 | $27.78 | 101 |
| 2025-02-10 | 13.70 | $27.86 | 2503 |
| 2025-02-07 | 13.16 | $27.37 | 2100 |
| 2025-02-06 | 13.00 | $27.34 | 100 |
| 2025-02-05 | 12.89 | $27.20 | 200 |
| 2025-02-04 | 12.92 | $27.31 | 100 |
| 2025-02-03 | 12.79 | $26.80 | 2.0M |
| 2025-01-31 | 13.16 | $26.91 | 1028 |
| 2025-01-30 | 13.41 | $27.33 | 320 |
| 2025-01-29 | 13.37 | $26.81 | 100 |
| 2025-01-28 | 13.85 | $26.79 | 126 |
| 2025-01-27 | 14.37 | $26.38 | 400 |
| 2025-01-24 | 15.00 | $27.06 | 3200 |
| 2025-01-23 | 15.23 | $26.78 | 700 |
| 2025-01-22 | 15.88 | $26.76 | 4.0M |
| 2025-01-21 | 16.52 | $26.72 | 2825 |
| 2025-01-17 | 17.30 | $26.43 | 400 |
| 2025-01-16 | 18.02 | $26.26 | 600 |
| 2025-01-15 | 18.57 | $26.19 | 100 |
| 2025-01-14 | 19.00 | $25.75 | 5900 |
| 2025-01-13 | 18.96 | $25.44 | 308 |
| 2025-01-10 | 18.38 | $25.63 | 4.0M |
| 2025-01-08 | 17.91 | $26.18 | 2800 |
| 2025-01-07 | 17.86 | $26.29 | 1418 |
| 2025-01-06 | 18.01 | $26.59 | 5300 |
| 2025-01-03 | 18.49 | $26.42 | 315 |
| 2025-01-02 | 18.66 | $26.09 | 324 |
| 2024-12-31 | 18.34 | $26.15 | 2600 |
| 2024-12-30 | 18.08 | $26.26 | 1700 |
| 2024-12-27 | 17.85 | $26.52 | 1426 |
| 2024-12-26 | 17.90 | $26.63 | 800 |
| 2024-12-24 | 18.08 | $26.71 | 100 |
| 2024-12-23 | 18.36 | $26.67 | 2540 |
| 2024-12-20 | 18.60 | $26.47 | 3300 |
| 2024-12-19 | 18.66 | $26.44 | 420 |
| 2024-12-18 | 18.76 | $26.28 | 209 |
| 2024-12-17 | 18.60 | $26.96 | 905 |
| 2024-12-16 | 19.01 | $27.01 | 126 |
| 2024-12-13 | 19.53 | $27.18 | 3616 |
| 2024-12-12 | 20.19 | $27.08 | 400 |
| 2024-12-11 | 20.86 | $27.14 | 600 |
| 2024-12-10 | 21.53 | $27.06 | 100 |
| 2024-12-09 | 22.16 | $27.68 | 221 |
| 2024-12-06 | 23.26 | $26.99 | 200 |
| 2024-12-05 | 23.56 | $27.06 | 100 |
| 2024-12-04 | 23.93 | $26.82 | 610 |
| 2024-12-03 | 24.02 | $26.71 | 1300 |
| 2024-12-02 | 23.97 | $26.63 | 1513 |
| 2024-11-29 | 23.86 | $26.47 | 100 |
| 2024-11-27 | 23.49 | $26.50 | 600 |
| 2024-11-26 | 23.11 | $26.53 | 100 |
| 2024-11-25 | 22.76 | $26.69 | 618 |
| 2024-11-22 | 22.46 | $26.67 | 1900 |
| 2024-11-21 | 22.10 | $26.68 | 204 |
| 2024-11-20 | 21.74 | $26.73 | 500 |
| 2024-11-19 | 21.36 | $26.84 | 4.0M |
| 2024-11-18 | 21.02 | $26.79 | 400 |
| 2024-11-15 | 20.63 | $26.49 | 446 |
| 2024-11-14 | 19.96 | $26.44 | 4.0M |
| 2024-11-13 | 19.24 | $26.53 | 4.0M |
| 2024-11-12 | 18.53 | $26.84 | 4.0M |
| 2024-11-11 | 17.91 | $27.35 | 10900 |
| 2024-11-08 | 17.44 | $27.63 | 1408 |
| 2024-11-07 | 17.12 | $28.44 | 200 |
| 2024-11-06 | 17.10 | $27.64 | 10003 |
| 2024-11-05 | 16.50 | $28.04 | 17628 |
| 2024-11-04 | 16.31 | $27.79 | 719 |
| 2024-11-01 | 16.23 | $27.65 | 500 |
| 2024-10-31 | 16.25 | $27.51 | 100 |
| 2024-10-30 | 16.54 | $27.75 | 9013 |
| 2024-10-29 | 16.69 | $27.96 | 1700 |
| 2024-10-28 | 16.49 | $28.05 | 700 |
| 2024-10-25 | 16.79 | $28.08 | 2700 |
| 2024-10-24 | 17.03 | $27.95 | 300 |
| 2024-10-23 | 17.53 | $27.97 | 300 |
| 2024-10-22 | 17.98 | $28.24 | 9200 |
| 2024-10-21 | 18.43 | $28.28 | 100 |
| 2024-10-18 | 18.61 | $28.55 | 800 |
| 2024-10-17 | 18.55 | $28.19 | 5300 |
| 2024-10-16 | 19.10 | $28.18 | 200 |
| 2024-10-15 | 19.77 | $27.94 | 700 |
| 2024-10-14 | 20.65 | $28.59 | 400 |
| 2024-10-11 | 20.88 | $28.70 | 1200 |
| 2024-10-10 | 21.12 | $28.51 | 900 |
| 2024-10-09 | 21.51 | $28.50 | 500 |
| 2024-10-08 | 21.93 | $28.64 | 1600 |
| 2024-10-07 | 22.08 | $29.30 | 100 |
| 2024-10-04 | 21.41 | $29.04 | 500 |
| 2024-10-03 | 20.87 | $28.73 | 800 |
| 2024-10-02 | 20.30 | $29.16 | 300 |
| 2024-10-01 | 19.31 | $28.70 | 900 |
| 2024-09-30 | 18.55 | $28.46 | 1100 |
| 2024-09-27 | 17.87 | $28.90 | 300 |
| 2024-09-26 | 16.62 | $29.09 | 100 |
| 2024-09-25 | 15.01 | $28.02 | 100 |
| 2024-09-24 | 13.95 | $28.37 | 300 |
| 2024-09-23 | 12.46 | $27.33 | 400 |
| 2024-09-20 | 11.69 | $27.12 | 100 |
| 2024-09-19 | 11.11 | $27.19 | 100 |
| 2024-09-18 | 10.39 | $26.54 | 300 |
| 2024-09-17 | 10.09 | $26.60 | 100 |
| 2024-09-16 | 9.95 | $26.55 | 100 |
| 2024-09-13 | 9.86 | $26.52 | 100 |
| 2024-09-12 | 9.80 | $26.37 | 650 |
| 2024-09-11 | 9.90 | $26.19 | 1200 |
| 2024-09-10 | 10.22 | $25.92 | 100 |
| 2024-09-09 | 10.63 | $25.95 | 1200 |
| 2024-09-06 | 11.08 | $25.67 | 100 |
| 2024-09-05 | 11.21 | $26.16 | 100 |
| 2024-09-04 | 11.68 | $26.08 | 100 |
| 2024-09-03 | 12.27 | $26.01 | 1600 |
| 2024-08-30 | 12.90 | $26.54 | 2000 |
| 2024-08-29 | 12.96 | $26.50 | 1900 |
| 2024-08-28 | 13.03 | $26.45 | 100 |
| 2024-08-27 | 13.31 | $26.65 | 100 |
| 2024-08-26 | 13.35 | $26.57 | 100 |
| 2024-08-23 | 13.47 | $26.77 | 2600 |
| 2024-08-22 | 13.43 | $26.24 | 100 |
| 2024-08-21 | 13.92 | $26.63 | 1200 |
| 2024-08-20 | 14.11 | $26.48 | 3300 |
| 2024-08-19 | 14.30 | $26.78 | 2900 |
| 2024-08-16 | 14.18 | $26.49 | 400 |
| 2024-08-15 | 14.31 | $26.26 | 100 |
| 2024-08-14 | 14.69 | $25.97 | 1600 |
| 2024-08-13 | 15.41 | $26.21 | 200 |
| 2024-08-12 | 16.03 | $25.91 | 2300 |
| 2024-08-09 | 16.85 | $25.83 | 100 |
| 2024-08-08 | 17.52 | $25.71 | 400 |
| 2024-08-07 | 18.09 | $25.03 | 500 |
| 2024-08-06 | 18.38 | $24.86 | 600 |
| 2024-08-05 | 18.11 | $24.65 | 2000 |
| 2024-08-02 | 17.38 | $25.27 | 9700 |
| 2024-08-01 | 17.41 | $25.60 | 1000 |
| 2024-07-31 | 17.94 | $26.09 | 1300 |
| 2024-07-30 | 18.61 | $25.63 | 4400 |
| 2024-07-29 | 19.36 | $25.74 | 13600 |
| 2024-07-26 | 20.37 | $25.78 | 100 |
| 2024-07-25 | 21.26 | $25.53 | 3800 |
| 2024-07-24 | 22.21 | $25.59 | 100 |
| 2024-07-23 | 23.12 | $25.98 | 800 |
| 2024-07-22 | 24.00 | $26.16 | 200 |
| 2024-07-19 | 24.78 | $25.90 | 300 |
| 2024-07-18 | 25.90 | $26.19 | 1800 |
| 2024-07-17 | 26.70 | $26.42 | 2700 |
| 2024-07-16 | 27.11 | $26.94 | 500 |
| 2024-07-15 | 26.71 | $26.81 | 3200 |
| 2024-07-12 | 26.19 | $27.15 | 1100 |
| 2024-07-11 | 24.82 | $27.01 | 300 |
| 2024-07-10 | 23.37 | $26.72 | 6600 |
| 2024-07-09 | 22.28 | $26.58 | 100 |
| 2024-07-08 | 21.35 | $26.49 | 250 |
| 2024-07-05 | 20.47 | $26.39 | 400 |
| 2024-07-03 | 19.66 | $26.33 | 200 |
| 2024-07-02 | 18.87 | $25.97 | 100 |
| 2024-07-01 | 18.50 | $25.83 | 2200 |
| 2024-06-28 | 18.12 | $25.80 | 500 |
| 2024-06-27 | 17.82 | $25.75 | 1900 |
| 2024-06-26 | 17.94 | $25.77 | 500 |
| 2024-06-25 | 18.01 | $25.78 | 1700 |
| 2024-06-24 | 18.06 | $25.84 | 400 |
| 2024-06-21 | 17.93 | $25.86 | 200 |
| 2024-06-20 | 17.86 | $26.01 | 8400 |
| 2024-06-18 | 17.73 | $25.97 | 300 |
| 2024-06-17 | 17.73 | $25.77 | 200 |
| 2024-06-14 | 17.98 | $25.53 | 2100 |
| 2024-06-13 | 18.43 | $25.55 | 200 |
| 2024-06-12 | 18.75 | $25.67 | 8000 |
| 2024-06-11 | 19.03 | $25.40 | 1500 |
| 2024-06-10 | 19.82 | $25.59 | 300 |
| 2024-06-07 | 20.28 | $25.41 | 100 |
| 2024-06-06 | 21.00 | $25.68 | 100 |
| 2024-06-05 | 21.31 | $25.58 | 900 |
| 2024-06-04 | 21.76 | $25.10 | 1100 |
| 2024-06-03 | 22.86 | $25.32 | 2700 |
| 2024-05-31 | 23.74 | $25.13 | 900 |
| 2024-05-30 | 24.95 | $25.33 | 300 |
| 2024-05-29 | 26.05 | $25.36 | 400 |
| 2024-05-28 | 27.08 | $25.81 | 200 |
| 2024-05-24 | 27.29 | $25.88 | 1500 |
| 2024-05-23 | 27.46 | $25.84 | 400 |
| 2024-05-22 | 27.63 | $26.00 | 700 |
| 2024-05-21 | 27.60 | $26.11 | 400 |
| 2024-05-20 | 27.42 | $26.30 | 300 |
| 2024-05-17 | 26.65 | $26.42 | 100 |
| 2024-05-16 | 25.61 | $26.31 | 100 |
| 2024-05-15 | 24.61 | $26.22 | 1300 |
| 2024-05-14 | 23.63 | $25.92 | 100 |
| 2024-05-13 | 22.86 | $25.75 | 1200 |
| 2024-05-10 | 22.16 | $25.54 | 500 |
| 2024-05-09 | 21.69 | $25.39 | 700 |
| 2024-05-08 | 21.36 | $25.24 | 200 |
| 2024-05-07 | 21.19 | $25.25 | 2100 |
| 2024-05-06 | 21.00 | $25.42 | 7700 |
| 2024-05-03 | 20.35 | $25.44 | 60000 |
| 2024-05-02 | 19.68 | $25.08 | 800 |
| 2024-05-01 | 19.34 | $24.49 | 500 |
| 2024-04-30 | 19.60 | $24.47 | 700 |
| 2024-04-29 | 19.88 | $24.74 | 100 |
| 2024-04-26 | 19.60 | $24.51 | 500 |
| 2024-04-25 | 19.59 | $24.23 | 500 |
| 2024-04-24 | 19.97 | $24.11 | 1100 |
| 2024-04-23 | 20.17 | $24.10 | 700 |
| 2024-04-22 | 20.46 | $23.85 | 300 |
| 2024-04-19 | 21.12 | $23.53 | 4100 |
| 2024-04-18 | 22.13 | $23.63 | 200 |
| 2024-04-17 | 23.17 | $23.58 | 400 |
| 2024-04-16 | 24.26 | $23.59 | 100 |
| 2024-04-15 | 25.51 | $23.87 | 500 |
| 2024-04-12 | 26.28 | $24.06 | 100 |
| 2024-04-11 | 26.74 | $24.64 | 1900 |
| 2024-04-10 | 26.13 | $24.54 | 100 |
| 2024-04-09 | 25.82 | $24.78 | 200 |
| 2024-04-08 | 24.85 | $24.53 | 700 |
| 2024-04-05 | 24.15 | $24.38 | 500 |
| 2024-04-04 | 23.53 | $24.34 | 400 |
| 2024-04-03 | 22.86 | $24.45 | 200 |
| 2024-04-02 | 22.42 | $24.42 | 100 |
| 2024-04-01 | 22.01 | $24.39 | 1500 |
| 2024-03-28 | 21.57 | $24.39 | 10400 |
| 2024-03-27 | 21.41 | $24.37 | 700 |
| 2024-03-26 | 21.28 | $24.30 | 200 |
| 2024-03-25 | 21.15 | $24.29 | 500 |
| 2024-03-22 | 21.25 | $24.27 | 400 |
| 2024-03-21 | 21.39 | $24.42 | 2500 |
| 2024-03-20 | 21.13 | $24.42 | 1100 |
| 2024-03-19 | 20.91 | $24.14 | 600 |
| 2024-03-18 | 20.93 | $24.28 | 300 |
| 2024-03-15 | 20.65 | $24.32 | 100 |
| 2024-03-14 | 20.46 | $24.46 | 1900 |
| 2024-03-13 | 19.96 | $24.62 | 100 |
| 2024-03-12 | 19.10 | $24.69 | 100 |
| 2024-03-11 | 18.20 | $24.34 | 3700 |
| 2024-03-08 | 17.51 | $24.30 | 1400 |
| 2024-03-07 | 16.78 | $24.30 | 1900 |
| 2024-03-06 | 16.22 | $24.08 | 300 |
| 2024-03-05 | 15.90 | $23.68 | 100 |
| 2024-03-04 | 16.09 | $23.91 | 100 |
| 2024-03-01 | 15.84 | $23.99 | 2800 |
| 2024-02-29 | 15.59 | $23.69 | 200 |
| 2024-02-28 | 15.67 | $23.70 | 3600 |
| 2024-02-27 | 15.78 | $24.07 | 9400 |
| 2024-02-26 | 15.22 | $24.05 | 1200 |
| 2024-02-23 | 14.72 | $24.13 | 700 |
| 2024-02-22 | 14.05 | $24.17 | 500 |
| 2024-02-21 | 13.39 | $23.93 | 200 |
| 2024-02-20 | 12.98 | $23.86 | 3100 |
| 2024-02-16 | 12.58 | $23.85 | 1600 |
| 2024-02-15 | 12.11 | $23.80 | 200 |
| 2024-02-14 | 11.78 | $23.67 | 6900 |
| 2024-02-13 | 11.59 | $23.29 | 600 |
| 2024-02-12 | 11.85 | $23.80 | 2400 |
| 2024-02-09 | 11.12 | $23.61 | 600 |
| 2024-02-08 | 10.67 | $23.49 | 1300 |
| 2024-02-07 | 10.33 | $23.66 | 7800 |
| 2024-02-06 | 9.90 | $23.69 | 100 |
| 2024-02-05 | 9.16 | $23.17 | 2100 |
| 2024-02-02 | 8.98 | $23.08 | 1000 |
| 2024-02-01 | 8.87 | $23.09 | 3600 |
| 2024-01-31 | 8.80 | $22.88 | 600 |
| 2024-01-30 | 9.00 | $22.98 | 6800 |
| 2024-01-29 | 9.15 | $23.17 | 400 |
| 2024-01-26 | 9.05 | $23.16 | 1900 |
| 2024-01-25 | 9.27 | $23.14 | 3700 |
| 2024-01-24 | 9.52 | $23.11 | 3400 |
| 2024-01-23 | 9.85 | $22.85 | 700 |
| 2024-01-22 | 10.19 | $22.57 | 200 |
| 2024-01-19 | 10.09 | $22.84 | 1300 |
| 2024-01-18 | 10.03 | $22.63 | 1600 |
| 2024-01-17 | 9.68 | $22.35 | 2000 |
| 2024-01-16 | 8.92 | $22.66 | 4100 |
| 2024-01-12 | 8.58 | $23.24 | 2500 |
| 2024-01-11 | 9.00 | $23.16 | 4900 |
| 2024-01-10 | 9.20 | $23.01 | 2300 |
| 2024-01-09 | 8.89 | $23.11 | 2300 |
| 2024-01-08 | 8.63 | $23.42 | 900 |
| 2024-01-05 | 8.73 | $23.34 | 7100 |
| 2024-01-04 | 8.84 | $23.34 | 2600 |
| 2024-01-03 | 8.85 | $23.46 | 4100 |
| 2024-01-02 | 8.86 | $23.52 | 4800 |
| 2023-12-29 | 9.13 | $23.91 | 3200 |
| 2023-12-28 | 9.08 | $23.84 | 3800 |
| 2023-12-27 | 9.02 | $23.68 | 6000 |
| 2023-12-26 | 9.35 | $23.58 | 1000 |
| 2023-12-22 | 9.81 | $23.36 | 14400 |
| 2023-12-21 | 10.05 | $23.59 | 1100 |
| 2023-12-20 | 10.57 | $23.18 | 19000 |
| 2023-12-19 | 11.00 | $23.61 | 100 |
| 2023-12-18 | 11.02 | $23.46 | 700 |
| 2023-12-15 | 11.25 | $23.43 | 700 |
| 2023-12-14 | 11.50 | $23.97 | 2600 |
| 2023-12-13 | 10.97 | $23.59 | 1400 |
| 2023-12-12 | 10.95 | $23.37 | 1100 |
| 2023-12-11 | 11.24 | $23.38 | 1300 |
| 2023-12-08 | 11.47 | $23.29 | 2400 |
| 2023-12-07 | 11.91 | $23.44 | 4200 |
| 2023-12-06 | 12.06 | $23.32 | 2500 |
| 2023-12-05 | 12.23 | $23.34 | 100 |
| 2023-12-04 | 12.79 | $23.44 | 1700 |
| 2023-12-01 | 13.34 | $23.80 | 400 |
| 2023-11-30 | 13.46 | $23.69 | 800 |
| 2023-11-29 | 13.60 | $23.62 | 2700 |
| 2023-11-28 | 13.89 | $23.80 | 100 |
| 2023-11-27 | 13.87 | $23.66 | 1100 |
| 2023-11-24 | 13.95 | $23.77 | 300 |
| 2023-11-22 | 13.89 | $23.72 | 1100 |
| 2023-11-21 | 13.83 | $23.77 | 200 |
| 2023-11-20 | 13.70 | $23.95 | 3800 |
| 2023-11-17 | 13.45 | $23.63 | 200 |
| 2023-11-16 | 13.53 | $23.63 | 1600 |
| 2023-11-15 | 13.62 | $23.94 | 800 |
| 2023-11-14 | 13.32 | $23.61 | 1100 |
| 2023-11-13 | 13.40 | $23.07 | 700 |
| 2023-11-10 | 14.02 | $23.06 | 100 |
| 2023-11-09 | 14.71 | $22.90 | 200 |
| 2023-11-08 | 15.44 | $23.14 | 4400 |
| 2023-11-07 | 15.88 | $23.25 | 2200 |
| 2023-11-06 | 16.21 | $23.32 | 5900 |
| 2023-11-03 | 16.46 | $23.14 | 3900 |
| 2023-11-02 | 16.94 | $22.70 | 1500 |
| 2023-11-01 | 17.56 | $22.27 | 1250 |
| 2023-10-31 | 17.54 | $22.14 | 1000 |
| 2023-10-30 | 17.29 | $22.27 | 1100 |
| 2023-10-27 | 17.18 | $22.02 | 3400 |
| 2023-10-26 | 16.80 | $22.05 | 1000 |
| 2023-10-25 | 16.13 | $22.13 | 550 |
| 2023-10-24 | 15.54 | $22.45 | 100 |
| 2023-10-23 | 15.24 | $22.14 | 2500 |
| 2023-10-20 | 14.38 | $22.15 | 200 |
| 2023-10-19 | 13.61 | $22.42 | 2100 |
| 2023-10-18 | 13.01 | $22.53 | 300 |
| 2023-10-17 | 12.57 | $22.91 | 2800 |
| 2023-10-16 | 12.39 | $23.05 | 2000 |
| 2023-10-13 | 12.51 | $22.90 | 2100 |
| 2023-10-12 | 12.57 | $22.94 | 500 |
| 2023-10-11 | 12.79 | $23.22 | 400 |
| 2023-10-10 | 13.39 | $23.06 | 100 |
| 2023-10-09 | 13.77 | $22.71 | 2700 |
| 2023-10-06 | 13.62 | $22.81 | 200 |
| 2023-10-05 | 13.81 | $22.65 | 600 |
| 2023-10-04 | 13.75 | $22.37 | 1200 |
| 2023-10-03 | 13.18 | $22.41 | 400 |
| 2023-10-02 | 12.64 | $22.74 | 600 |
| 2023-09-29 | 12.48 | $22.82 | 2000 |
| 2023-09-28 | 12.42 | $22.79 | 400 |
| 2023-09-27 | 12.06 | $22.74 | 200 |
| 2023-09-26 | 11.58 | $22.71 | 900 |
| 2023-09-25 | 11.15 | $23.03 | 1100 |
| 2023-09-22 | 11.04 | $23.15 | 500 |
| 2023-09-21 | 11.12 | $22.87 | 1700 |
| 2023-09-20 | 10.48 | $23.30 | 100 |
| 2023-09-19 | 10.36 | $23.44 | 14200 |
| 2023-09-18 | 10.45 | $23.51 | 200 |
| 2023-09-15 | 10.64 | $23.57 | 8000 |
| 2023-09-14 | 10.90 | $23.67 | 3400 |
| 2023-09-13 | 11.34 | $23.51 | 2750 |
| 2023-09-12 | 11.46 | $23.55 | 2100 |
| 2023-09-11 | 11.60 | $23.55 | 300 |
| 2023-09-08 | 11.75 | $23.25 | 1700 |
| 2023-09-07 | 11.36 | $23.25 | 1100 |
| 2023-09-06 | 10.87 | $23.58 | 1400 |
| 2023-09-05 | 10.79 | $23.76 | 400 |
| 2023-09-01 | 10.93 | $23.91 | 200 |
| 2023-08-31 | 11.20 | $23.90 | 10200 |
| 2023-08-30 | 11.49 | $24.02 | 300 |
| 2023-08-29 | 12.04 | $24.11 | 100 |
| 2023-08-28 | 12.45 | $23.82 | 600 |
| 2023-08-25 | 12.95 | $23.59 | 600 |
| 2023-08-24 | 13.15 | $23.54 | 100 |
| 2023-08-23 | 13.47 | $23.65 | 100 |
| 2023-08-22 | 13.93 | $23.28 | 1200 |
| 2023-08-21 | 13.96 | $23.34 | 1300 |
| 2023-08-18 | 14.00 | $23.25 | 100 |
| 2023-08-17 | 13.91 | $23.46 | 2500 |
| 2023-08-16 | 13.98 | $23.40 | 1300 |
| 2023-08-15 | 13.49 | $23.60 | 2700 |
| 2023-08-14 | 13.16 | $23.94 | 900 |
| 2023-08-11 | 13.08 | $24.07 | 200 |
| 2023-08-10 | 13.22 | $24.50 | 200 |
| 2023-08-09 | 13.91 | $24.37 | 1200 |
| 2023-08-08 | 14.43 | $24.29 | 800 |
| 2023-08-07 | 14.87 | $24.64 | 700 |
| 2023-08-04 | 15.44 | $24.69 | 100 |
| 2023-08-03 | 15.83 | $24.74 | 2500 |
| 2023-08-02 | 16.24 | $24.58 | 3200 |
| 2023-08-01 | 16.71 | $25.18 | 1700 |
| 2023-07-31 | 16.34 | $25.49 | 300 |
| 2023-07-28 | 15.44 | $25.48 | 600 |
| 2023-07-27 | 14.48 | $24.83 | 1400 |
| 2023-07-26 | 13.90 | $25.17 | 2800 |
| 2023-07-25 | 13.29 | $24.97 | 1200 |
| 2023-07-24 | 12.78 | $24.78 | 1100 |
| 2023-07-21 | 12.48 | $24.45 | 1900 |
| 2023-07-20 | 12.21 | $24.55 | 800 |
| 2023-07-19 | 12.14 | $24.76 | 3600 |
| 2023-07-18 | 11.76 | $24.76 | 700 |
| 2023-07-17 | 11.62 | $24.99 | 14600 |
| 2023-07-14 | 11.29 | $24.93 | 300 |
| 2023-07-13 | 10.79 | $25.14 | 6300 |
| 2023-07-12 | 10.21 | $24.77 | 32700 |
| 2023-07-11 | 9.93 | $24.35 | 6300 |
| 2023-07-10 | 10.10 | $24.10 | 300 |
| 2023-07-07 | 10.57 | $24.11 | 400 |
| 2023-07-06 | 11.02 | $23.72 | 700 |
| 2023-07-05 | 11.17 | $24.24 | 700 |
| 2023-07-03 | 11.55 | $24.41 | 6300 |
| 2023-06-30 | 11.73 | $24.17 | 6900 |
| 2023-06-29 | 12.32 | $23.91 | 4200 |
| 2023-06-28 | 12.53 | $24.08 | 2700 |
| 2023-06-27 | 12.98 | $24.28 | 3300 |
| 2023-06-26 | 13.62 | $24.00 | 9500 |
| 2023-06-23 | 14.13 | $23.92 | 200 |
| 2023-06-22 | 14.60 | $24.56 | 700 |
| 2023-06-21 | 14.75 | $24.66 | 900 |
| 2023-06-20 | 14.78 | $24.77 | 100 |
| 2023-06-16 | 14.61 | $25.29 | 300 |
| 2023-06-15 | 13.50 | $25.40 | 500 |
| 2023-06-14 | 12.29 | $25.14 | 800 |
| 2023-06-13 | 11.22 | $24.97 | 1500 |
| 2023-06-12 | 10.28 | $24.69 | 900 |
| 2023-06-09 | 9.48 | $24.58 | 100 |
| 2023-06-08 | 8.90 | $24.52 | 2800 |
| 2023-06-07 | 8.33 | $24.41 | 1200 |
| 2023-06-06 | 7.72 | $24.48 | 1800 |
| 2023-06-05 | 7.25 | $24.23 | 1100 |
| 2023-06-02 | 7.06 | $24.23 | 15400 |
| 2023-06-01 | 6.80 | $23.83 | 500 |
| 2023-05-31 | 7.10 | $23.44 | 100 |
| 2023-05-30 | 6.84 | $23.69 | 1500 |
| 2023-05-26 | 6.75 | $24.04 | 1000 |
| 2023-05-25 | 7.10 | $23.64 | 42300 |
| 2023-05-24 | 7.05 | $23.58 | 1600 |
| 2023-05-23 | 6.75 | $23.79 | 2600 |
| 2023-05-22 | 6.77 | $24.17 | 100 |
| 2023-05-19 | 6.87 | $23.97 | 100 |
| 2023-05-18 | 7.16 | $23.99 | 1200 |
| 2023-05-17 | 7.48 | $24.23 | 500 |
| 2023-05-16 | 7.56 | $24.00 | 2100 |
| 2023-05-15 | 7.89 | $24.13 | 2900 |
| 2023-05-12 | 8.24 | $23.63 | 4000 |
| 2023-05-11 | 8.04 | $23.91 | 700 |
| 2023-05-10 | 8.15 | $23.99 | 400 |
| 2023-05-09 | 8.27 | $23.96 | 100 |
| 2023-05-08 | 8.57 | $24.12 | 200 |
| 2023-05-05 | 8.91 | $24.12 | 100 |
| 2023-05-04 | 9.27 | $23.81 | 900 |
| 2023-05-03 | 9.39 | $23.64 | 3400 |
| 2023-05-02 | 9.42 | $23.66 | 1600 |
| 2023-05-01 | 9.32 | $23.91 | 4100 |
| 2023-04-28 | 9.58 | $24.00 | 1400 |
| 2023-04-27 | 9.97 | $23.91 | 200 |
| 2023-04-26 | 10.25 | $23.61 | 200 |
| 2023-04-25 | 10.17 | $23.44 | 1000 |
| 2023-04-24 | 9.75 | $23.89 | 800 |
| 2023-04-21 | 9.89 | $24.00 | 900 |
| 2023-04-20 | 10.19 | $24.22 | 400 |
| 2023-04-19 | 10.62 | $24.26 | 2500 |
| 2023-04-18 | 11.15 | $24.52 | 100 |
| 2023-04-17 | 11.31 | $24.59 | 400 |
| 2023-04-14 | 11.48 | $24.45 | 500 |
| 2023-04-13 | 11.70 | $24.60 | 1500 |
| 2023-04-12 | 11.85 | $24.21 | 100 |
| 2023-04-11 | 12.43 | $24.51 | 1400 |
| 2023-04-10 | 12.68 | $24.42 | 800 |
| 2023-04-06 | 13.33 | $24.50 | 14000 |
| 2023-04-05 | 13.95 | $24.35 | 600 |
| 2023-04-04 | 14.65 | $24.65 | 200 |
| 2023-04-03 | 15.11 | $24.62 | 200 |
| 2023-03-31 | 15.55 | $24.59 | 15900 |
| 2023-03-30 | 15.98 | $24.68 | 300 |
| 2023-03-29 | 16.31 | $24.45 | 200 |
| 2023-03-28 | 16.98 | $24.33 | 1000 |
| 2023-03-27 | 17.82 | $23.86 | 1500 |
| 2023-03-24 | 18.19 | $24.01 | 5800 |
| 2023-03-23 | 18.68 | $24.11 | 100 |
| 2023-03-22 | 19.44 | $23.74 | 900 |
| 2023-03-21 | 20.13 | $23.56 | 1900 |
| 2023-03-20 | 20.19 | $23.26 | 700 |
| 2023-03-17 | 19.85 | $23.20 | 7900 |
| 2023-03-16 | 19.56 | $23.37 | 200 |
| 2023-03-15 | 19.26 | $22.97 | 8100 |
| 2023-03-14 | 18.44 | $23.46 | 3500 |
| 2023-03-13 | 18.15 | $23.45 | 3900 |
| 2023-03-10 | 17.84 | $23.40 | 700 |
| 2023-03-09 | 17.51 | $23.49 | 800 |
| 2023-03-08 | 17.25 | $24.05 | 70100 |
| 2023-03-07 | 17.47 | $24.01 | 100 |
| 2023-03-06 | 17.58 | $24.39 | 300 |
| 2023-03-03 | 18.11 | $24.48 | 400 |
| 2023-03-02 | 18.63 | $24.32 | 5200 |
| 2023-03-01 | 18.97 | $24.23 | 4700 |
| 2023-02-28 | 19.41 | $23.72 | 1400 |
| 2023-02-27 | 19.28 | $23.87 | 6800 |
| 2023-02-24 | 19.25 | $23.71 | 1100 |
| 2023-02-23 | 18.89 | $24.30 | 1200 |
| 2023-02-22 | 19.03 | $24.14 | 6100 |
| 2023-02-21 | 18.92 | $24.23 | 200 |
| 2023-02-17 | 18.97 | $24.60 | 3600 |
| 2023-02-16 | 19.43 | $24.92 | 100 |
| 2023-02-15 | 20.35 | $24.92 | 100 |
| 2023-02-14 | 21.29 | $25.24 | 1900 |
| 2023-02-13 | 22.36 | $25.33 | 1000 |
| 2023-02-10 | 23.17 | $25.10 | 1700 |
| 2023-02-09 | 24.22 | $25.33 | 1300 |
| 2023-02-08 | 24.94 | $25.19 | 3200 |
| 2023-02-07 | 25.91 | $25.23 | 2800 |
| 2023-02-06 | 26.88 | $25.12 | 1500 |
| 2023-02-03 | 27.96 | $25.45 | 400 |
| 2023-02-02 | 28.56 | $25.89 | 2200 |
| 2023-02-01 | 28.72 | $26.06 | 300 |
| 2023-01-31 | 28.74 | $25.73 | 3500 |
| 2023-01-30 | 29.07 | $25.79 | 2400 |
| 2023-01-27 | 29.03 | $26.24 | 100 |
| 2023-01-26 | 28.17 | $26.39 | 1000 |
| 2023-01-25 | 27.27 | $26.16 | 900 |
| 2023-01-24 | 26.49 | $26.16 | 900 |
| 2023-01-23 | 25.37 | $26.18 | 1600 |
| 2023-01-20 | 24.16 | $25.91 | 4100 |
| 2023-01-19 | 23.11 | $25.56 | 300 |
| 2023-01-18 | 22.27 | $25.33 | 1500 |
| 2023-01-17 | 21.38 | $25.50 | 3200 |
| 2023-01-13 | 20.57 | $25.62 | 4700 |
| 2023-01-12 | 19.44 | $25.40 | 7200 |
| 2023-01-11 | 18.37 | $25.34 | 5500 |
| 2023-01-10 | 17.30 | $25.21 | 700 |
| 2023-01-09 | 16.28 | $24.98 | 1300 |
| 2023-01-06 | 15.27 | $24.68 | 1000 |
| 2023-01-05 | 14.53 | $24.27 | 7300 |
| 2023-01-04 | 14.05 | $24.37 | 1000 |
| 2023-01-03 | 13.54 | $23.59 | 4400 |
| 2022-12-30 | 13.74 | $23.33 | 10100 |
| 2022-12-29 | 14.06 | $23.69 | 1700 |
| 2022-12-28 | 14.10 | $23.16 | 2200 |
| 2022-12-27 | 14.42 | $23.61 | 7200 |
| 2022-12-23 | 14.42 | $23.19 | 6300 |
| 2022-12-22 | 14.85 | $23.21 | 15700 |
| 2022-12-21 | 15.30 | $23.43 | 1100 |
| 2022-12-20 | 15.66 | $23.18 | 6600 |
| 2022-12-19 | 16.23 | $23.24 | 2500 |
| 2022-12-16 | 16.81 | $23.15 | 2900 |
| 2022-12-15 | 17.46 | $23.40 | 16900 |
| 2022-12-14 | 17.99 | $23.99 | 1600 |
| 2022-12-13 | 17.78 | $23.95 | 9000 |
| 2022-12-12 | 17.55 | $23.79 | 600 |
| 2022-12-09 | 17.80 | $23.85 | 600 |
| 2022-12-08 | 17.78 | $23.99 | 12200 |
| 2022-12-07 | 17.63 | $23.71 | 100 |
| 2022-12-06 | 17.78 | $23.80 | 400 |
| 2022-12-05 | 17.82 | $23.79 | 1100 |
| 2022-12-02 | 17.86 | $24.13 | 2500 |
| 2022-12-01 | 17.68 | $23.97 | 1600 |
| 2022-11-30 | 17.49 | $24.17 | 4200 |
| 2022-11-29 | 17.31 | $23.37 | 2000 |
| 2022-11-28 | 17.80 | $22.88 | 2800 |
| 2022-11-25 | 18.57 | $23.00 | 8000 |
| 2022-11-23 | 19.25 | $23.07 | 1700 |
| 2022-11-22 | 19.90 | $22.91 | 230700 |
| 2022-11-21 | 20.77 | $22.81 | 4100 |
| 2022-11-18 | 21.81 | $23.08 | 75800 |
| 2022-11-17 | 22.59 | $23.28 | 300 |
| 2022-11-16 | 23.42 | $23.18 | 600 |
| 2022-11-15 | 23.94 | $23.52 | 600 |
| 2022-11-14 | 24.13 | $22.83 | 6000 |
| 2022-11-11 | 24.82 | $22.96 | 600 |
| 2022-11-10 | 25.41 | $22.33 | 3900 |
| 2022-11-09 | 26.59 | $21.42 | 1600 |
| 2022-11-08 | 27.42 | $21.85 | 100 |
| 2022-11-07 | 28.70 | $21.65 | 5400 |
| 2022-11-04 | 29.87 | $21.62 | 600 |
| 2022-11-03 | 31.03 | $20.77 | 4700 |
| 2022-11-02 | 31.21 | $20.68 | 500 |
| 2022-11-01 | 31.40 | $20.85 | 100 |
| 2022-10-31 | 31.73 | $20.44 | 3900 |
| 2022-10-28 | 31.58 | $20.45 | 5300 |
| 2022-10-27 | 31.42 | $20.53 | 100 |
| 2022-10-26 | 31.40 | $20.67 | 2300 |
| 2022-10-25 | 31.38 | $20.27 | 1000 |
| 2022-10-24 | 30.80 | $20.16 | 3400 |
| 2022-10-21 | 30.02 | $21.04 | 400 |
| 2022-10-20 | 29.91 | $20.78 | 3700 |
| 2022-10-19 | 29.49 | $20.66 | 700 |
| 2022-10-18 | 28.81 | $21.08 | 1200 |
| 2022-10-17 | 28.36 | $21.09 | 300 |
| 2022-10-14 | 27.96 | $20.53 | 2700 |
| 2022-10-13 | 27.28 | $20.90 | 5800 |
| 2022-10-12 | 26.76 | $20.81 | 3800 |
| 2022-10-11 | 26.04 | $20.81 | 2800 |
| 2022-10-10 | 25.32 | $21.20 | 2500 |
| 2022-10-07 | 24.76 | $21.48 | 4300 |
| 2022-10-06 | 24.43 | $22.02 | 900 |
| 2022-10-05 | 24.55 | $22.16 | 1400 |
| 2022-10-04 | 24.66 | $22.15 | 1400 |
| 2022-10-03 | 24.80 | $21.48 | 600 |
| 2022-09-30 | 23.97 | $21.14 | 21600 |
| 2022-09-29 | 22.91 | $21.27 | 1400 |
| 2022-09-28 | 21.82 | $21.83 | 1100 |
| 2022-09-27 | 21.05 | $21.59 | 2700 |
| 2022-09-26 | 19.84 | $21.63 | 5000 |
| 2022-09-23 | 18.66 | $21.85 | 3100 |
| 2022-09-22 | 17.56 | $22.37 | 800 |
| 2022-09-21 | 16.76 | $22.52 | 400 |
| 2022-09-20 | 16.11 | $22.89 | 300 |
| 2022-09-19 | 15.69 | $23.02 | 8700 |
| 2022-09-16 | 15.24 | $22.89 | 6600 |
| 2022-09-15 | 14.60 | $23.18 | 700 |
| 2022-09-14 | 14.16 | $23.40 | 800 |
| 2022-09-13 | 13.89 | $23.31 | 500 |
| 2022-09-12 | 13.61 | $24.10 | 2400 |
| 2022-09-09 | 14.12 | $23.79 | 9700 |
| 2022-09-08 | 14.25 | $23.40 | 6600 |
| 2022-09-07 | 13.77 | $23.54 | 8800 |
| 2022-09-06 | 13.27 | $23.34 | 1600 |
| 2022-09-02 | 12.47 | $23.63 | 1100 |
| 2022-09-01 | 11.90 | $23.85 | 300 |
| 2022-08-31 | 11.46 | $24.14 | 2100 |
| 2022-08-30 | 11.35 | $24.02 | 121300 |
| 2022-08-29 | 11.11 | $24.29 | 500 |
| 2022-08-26 | 11.19 | $24.50 | 2100 |
| 2022-08-25 | 11.45 | $24.87 | 600 |
| 2022-08-24 | 11.89 | $24.33 | 500 |
| 2022-08-23 | 12.09 | $24.31 | 200 |
| 2022-08-22 | 12.15 | $24.18 | 2100 |
| 2022-08-19 | 12.08 | $24.40 | 900 |
| 2022-08-18 | 12.27 | $24.73 | 1300 |
| 2022-08-17 | 12.89 | $24.94 | 700 |
| 2022-08-16 | 13.42 | $25.02 | 700 |
| 2022-08-15 | 13.75 | $25.05 | 800 |
| 2022-08-12 | 14.10 | $25.19 | 2200 |
| 2022-08-11 | 14.46 | $24.96 | 1500 |
| 2022-08-10 | 14.97 | $24.81 | 600 |
| 2022-08-09 | 15.71 | $24.45 | 900 |
| 2022-08-08 | 16.10 | $24.55 | 4700 |
| 2022-08-05 | 16.62 | $24.52 | 1200 |
| 2022-08-04 | 16.93 | $24.56 | 1100 |
| 2022-08-03 | 17.31 | $24.36 | 4700 |
| 2022-08-02 | 17.49 | $24.10 | 700 |
| 2022-08-01 | 17.45 | $24.17 | 600 |
| 2022-07-29 | 17.50 | $24.38 | 1900 |
| 2022-07-28 | 17.70 | $24.62 | 1500 |
| 2022-07-27 | 18.17 | $24.56 | 900 |
| 2022-07-26 | 18.64 | $24.08 | 1200 |
| 2022-07-25 | 18.51 | $24.36 | 3600 |
| 2022-07-22 | 18.58 | $24.30 | 1600 |
| 2022-07-21 | 18.65 | $24.58 | 57000 |
| 2022-07-20 | 18.83 | $24.33 | 1200 |
| 2022-07-19 | 18.71 | $24.39 | 900 |
| 2022-07-18 | 18.68 | $24.00 | 300 |
| 2022-07-15 | 18.49 | $23.88 | 12100 |
| 2022-07-14 | 17.91 | $23.76 | 8900 |
| 2022-07-13 | 17.13 | $23.99 | 74300 |
| 2022-07-12 | 16.59 | $24.00 | 3000 |
| 2022-07-11 | 16.02 | $24.08 | 2300 |
| 2022-07-08 | 15.47 | $24.85 | 300 |
| 2022-07-07 | 15.38 | $24.90 | 6300 |
| 2022-07-06 | 15.40 | $24.38 | 1300 |
| 2022-07-05 | 14.85 | $24.48 | 800 |
| 2022-07-01 | 14.27 | $24.65 | 2000 |
| 2022-06-30 | 14.01 | $24.84 | 3300 |
| 2022-06-29 | 13.74 | $25.13 | 400 |
| 2022-06-28 | 13.83 | $25.20 | 900 |
| 2022-06-27 | 13.96 | $25.40 | 8100 |
| 2022-06-24 | 14.23 | $25.48 | 800 |
| 2022-06-23 | 14.58 | $25.23 | 202300 |
| 2022-06-22 | 14.83 | $25.12 | 2000 |
| 2022-06-21 | 15.01 | $25.55 | 1000 |
| 2022-06-17 | 15.55 | $25.03 | 2400 |
| 2022-06-16 | 15.74 | $24.92 | 1200 |
| 2022-06-15 | 15.74 | $25.73 | 7500 |
| 2022-06-14 | 16.01 | $25.39 | 1100 |
| 2022-06-13 | 16.01 | $25.01 | 3000 |
| 2022-06-10 | 16.01 | $26.04 | 100 |
| 2022-06-09 | 16.69 | $26.33 | 500 |
| 2022-06-08 | 17.51 | $26.99 | 19500 |
| 2022-06-07 | 17.95 | $26.68 | 9600 |
| 2022-06-06 | 18.68 | $26.55 | 300 |
| 2022-06-03 | 19.37 | $26.38 | 1800 |
| 2022-06-02 | 20.38 | $26.84 | 400 |
| 2022-06-01 | 21.12 | $26.38 | 700 |
| 2022-05-31 | 22.15 | $26.65 | 3900 |
| 2022-05-27 | 23.02 | $26.13 | 100 |
| 2022-05-26 | 23.87 | $25.85 | 1900 |
| 2022-05-25 | 24.51 | $25.36 | 3600 |
| 2022-05-24 | 24.72 | $25.21 | 3200 |
| 2022-05-23 | 24.84 | $25.76 | 19900 |
| 2022-05-20 | 25.35 | $25.53 | 3000 |
| 2022-05-19 | 25.78 | $25.46 | 1800 |
| 2022-05-18 | 25.96 | $25.20 | 800 |
| 2022-05-17 | 26.15 | $25.82 | 1700 |
| 2022-05-16 | 26.63 | $25.13 | 3100 |
| 2022-05-13 | 26.45 | $25.25 | 13600 |
| 2022-05-12 | 26.25 | $24.61 | 1000 |
| 2022-05-11 | 25.36 | $24.72 | 84000 |
| 2022-05-10 | 24.59 | $24.95 | 8300 |
| 2022-05-09 | 23.90 | $24.75 | 2400 |
| 2022-05-06 | 22.93 | $25.54 | 2400 |
| 2022-05-05 | 22.26 | $25.91 | 1200 |
| 2022-05-04 | 21.74 | $27.00 | 1000 |
| 2022-05-03 | 21.48 | $26.74 | 3500 |
| 2022-05-02 | 21.42 | $26.53 | 3000 |
| 2022-04-29 | 21.09 | $26.53 | 1900 |
| 2022-04-28 | 20.96 | $26.37 | 800 |
| 2022-04-27 | 20.32 | $26.01 | 700 |
| 2022-04-26 | 19.36 | $25.78 | 1900 |
| 2022-04-25 | 18.34 | $26.18 | 400 |
| 2022-04-22 | 17.47 | $26.49 | 900 |
| 2022-04-21 | 16.73 | $26.63 | 3700 |
| 2022-04-20 | 16.03 | $27.24 | 200 |
| 2022-04-19 | 15.65 | $27.40 | 800 |
| 2022-04-18 | 15.29 | $27.50 | 700 |
| 2022-04-14 | 15.01 | $27.66 | 6700 |
| 2022-04-13 | 14.84 | $28.07 | 500 |
| 2022-04-12 | 14.93 | $27.69 | 12600 |
| 2022-04-11 | 15.00 | $27.84 | 5900 |
| 2022-04-08 | 15.16 | $28.20 | 500 |
| 2022-04-07 | 15.56 | $28.18 | 2000 |
| 2022-04-06 | 15.86 | $28.53 | 400 |
| 2022-04-05 | 16.37 | $28.91 | 1700 |
| 2022-04-04 | 17.19 | $29.49 | 3000 |
| 2022-04-01 | 17.94 | $28.87 | 142500 |
| 2022-03-31 | 18.76 | $28.43 | 7000 |
| 2022-03-30 | 19.23 | $28.86 | 1200 |
| 2022-03-29 | 20.01 | $28.99 | 600 |
| 2022-03-28 | 20.85 | $28.48 | 1100 |
| 2022-03-25 | 21.37 | $28.30 | 20800 |
| 2022-03-24 | 21.93 | $28.45 | 500 |
| 2022-03-23 | 22.68 | $28.31 | 1800 |
| 2022-03-22 | 23.46 | $28.54 | 600 |
| 2022-03-21 | 24.42 | $27.97 | 3800 |
| 2022-03-18 | 25.05 | $28.57 | 900 |
| 2022-03-17 | 25.73 | $28.01 | 100 |
| 2022-03-16 | 26.08 | $28.17 | 2500 |
| 2022-03-15 | 26.44 | $25.86 | 1900 |
| 2022-03-14 | 25.03 | $25.83 | 1300 |
| 2022-03-11 | 23.67 | $26.52 | 36400 |
| 2022-03-10 | 22.45 | $27.15 | 2300 |
| 2022-03-09 | 21.39 | $27.72 | 900 |
| 2022-03-08 | 20.45 | $26.89 | 4500 |
| 2022-03-07 | 18.97 | $26.80 | 5200 |
| 2022-03-04 | 17.47 | $27.83 | 3400 |
| 2022-03-03 | 16.25 | $28.49 | 700 |
| 2022-03-02 | 15.33 | $29.00 | 2500 |
| 2022-03-01 | 14.53 | $28.96 | 3100 |
| 2022-02-28 | 13.52 | $29.37 | 300 |
| 2022-02-25 | 12.65 | $29.67 | 3200 |
| 2022-02-24 | 11.80 | $29.27 | 1800 |
| 2022-02-23 | 10.53 | $29.93 | 4200 |
| 2022-02-22 | 10.03 | $30.26 | 6700 |
| 2022-02-18 | 9.66 | $30.81 | 500 |
| 2022-02-17 | 9.75 | $31.21 | 500 |
| 2022-02-16 | 10.23 | $31.63 | 500 |
| 2022-02-15 | 10.66 | $31.40 | 4300 |
| 2022-02-14 | 11.16 | $30.72 | 1500 |
| 2022-02-11 | 11.07 | $30.91 | 200 |
| 2022-02-10 | 11.20 | $31.38 | 1600 |
| 2022-02-09 | 11.75 | $31.60 | 1000 |
| 2022-02-08 | 12.28 | $31.18 | 5300 |
| 2022-02-07 | 12.60 | $30.87 | 1000 |
| 2022-02-04 | 12.83 | $31.01 | 100 |
| 2022-02-03 | 13.18 | $30.92 | 4200 |
| 2022-02-02 | 13.53 | $31.26 | 1300 |
| 2022-02-01 | 14.12 | $31.30 | 3200 |
| 2022-01-31 | 14.76 | $31.07 | 30600 |
| 2022-01-28 | 15.27 | $30.16 | 600 |
| 2022-01-27 | 14.89 | $30.08 | 500 |
| 2022-01-26 | 14.55 | $30.45 | 4300 |
| 2022-01-25 | 14.45 | $30.85 | 2100 |
| 2022-01-24 | 14.46 | $30.90 | 5400 |
| 2022-01-21 | 14.38 | $31.25 | 1800 |
| 2022-01-20 | 15.07 | $31.64 | 1900 |
| 2022-01-19 | 15.56 | $31.43 | 200 |
| 2022-01-18 | 16.27 | $31.39 | 1000 |
| 2022-01-14 | 16.85 | $32.09 | 1500 |
| 2022-01-13 | 17.39 | $32.02 | 3100 |
| 2022-01-12 | 17.96 | $32.52 | 9000 |
| 2022-01-11 | 18.26 | $31.88 | 2000 |
| 2022-01-10 | 19.16 | $31.10 | 6700 |
| 2022-01-07 | 19.35 | $31.08 | 1000 |
| 2022-01-06 | 19.52 | $30.91 | 13600 |
| 2022-01-05 | 19.59 | $30.79 | 3300 |
| 2022-01-04 | 19.72 | $31.38 | 2900 |
| 2022-01-03 | 20.39 | $31.38 | 95600 |
| 2021-12-31 | 20.97 | $31.19 | 5800 |
| 2021-12-30 | 21.47 | $31.20 | 10300 |
| 2021-12-29 | 22.00 | $30.76 | 2300 |
| 2021-12-28 | 22.02 | $30.88 | 6900 |
| 2021-12-27 | 22.11 | $31.00 | 3800 |
| 2021-12-23 | 22.32 | $30.87 | 300 |
| 2021-12-22 | 22.40 | $30.62 | 1600 |
| 2021-12-21 | 22.15 | $30.48 | 1100 |
| 2021-12-20 | 21.80 | $29.98 | 4500 |
| 2021-12-17 | 20.89 | $30.52 | 1000 |
| 2021-12-16 | 20.31 | $31.05 | 3800 |
| 2021-12-15 | 20.14 | $30.99 | 6200 |
| 2021-12-14 | 19.56 | $31.11 | 1600 |
| 2021-12-13 | 19.20 | $31.12 | 4200 |
| 2021-12-10 | 18.96 | $31.61 | 300 |
| 2021-12-09 | 19.09 | $31.60 | 4500 |
| 2021-12-08 | 19.22 | $31.85 | 1700 |
| 2021-12-07 | 19.50 | $31.67 | 1300 |
| 2021-12-06 | 19.61 | $31.18 | 5200 |
| 2021-12-03 | 19.13 | $30.89 | 4500 |
| 2021-12-02 | 18.37 | $31.45 | 1000 |
| 2021-12-01 | 17.96 | $31.05 | 700 |
| 2021-11-30 | 17.47 | $31.03 | 2000 |
| 2021-11-29 | 16.42 | $31.10 | 1600 |
| 2021-11-26 | 15.36 | $30.96 | 900 |
| 2021-11-24 | 14.16 | $31.96 | 14000 |
| 2021-11-23 | 13.51 | $32.00 | 34900 |
| 2021-11-22 | 12.72 | $32.28 | 600 |
| 2021-11-19 | 12.64 | $32.62 | 2100 |
| 2021-11-18 | 12.93 | $32.73 | 1200 |
| 2021-11-17 | 13.30 | $33.23 | 2300 |
| 2021-11-16 | 13.77 | $33.39 | 1500 |
| 2021-11-15 | 13.98 | $33.24 | 2500 |
| 2021-11-12 | 14.20 | $33.24 | 4700 |
| 2021-11-11 | 14.71 | $33.29 | 1000 |
| 2021-11-10 | 15.05 | $32.79 | 3000 |
| 2021-11-09 | 15.67 | $32.94 | 9900 |
| 2021-11-08 | 16.06 | $33.07 | 1400 |
| 2021-11-05 | 16.44 | $32.74 | 2300 |
| 2021-11-04 | 17.19 | $32.81 | 1700 |
| 2021-11-03 | 17.82 | $32.86 | 2900 |
| 2021-11-02 | 18.60 | $32.54 | 2500 |
| 2021-11-01 | 19.49 | $32.92 | 7600 |
| 2021-10-29 | 20.17 | $32.73 | 100 |
| 2021-10-28 | 21.07 | $33.21 | 2200 |
| 2021-10-27 | 21.54 | $33.24 | 5800 |
| 2021-10-26 | 21.96 | $33.50 | 4400 |
| 2021-10-25 | 22.16 | $33.74 | 4300 |
| 2021-10-22 | 22.25 | $33.47 | 22900 |
| 2021-10-21 | 22.35 | $33.68 | 7600 |
| 2021-10-20 | 22.28 | $33.89 | 3000 |
| 2021-10-19 | 21.87 | $33.86 | 57000 |
| 2021-10-18 | 21.45 | $33.36 | 4000 |
| 2021-10-15 | 21.33 | $33.37 | 200 |
| 2021-10-14 | 21.27 | $32.92 | 3000 |
| 2021-10-13 | 21.47 | $32.78 | 1000 |
| 2021-10-12 | 21.80 | $32.30 | 1000 |
| 2021-10-11 | 22.42 | $32.42 | 1700 |
| 2021-10-08 | 22.96 | $32.47 | 800 |
| 2021-10-07 | 23.70 | $32.39 | 1200 |
| 2021-10-06 | 24.47 | $31.67 | 400 |
| 2021-10-05 | 25.55 | $31.83 | 2300 |
| 2021-10-04 | 26.77 | $31.57 | 4400 |
| 2021-10-01 | 28.11 | $32.09 | 9200 |
| 2021-09-30 | 29.16 | $32.08 | 2900 |
| 2021-09-29 | 30.18 | $31.88 | 2700 |
| 2021-09-28 | 31.27 | $32.11 | 1300 |
| 2021-09-27 | 32.27 | $32.57 | 2300 |
| 2021-09-24 | 33.26 | $32.28 | 700 |
| 2021-09-23 | 34.46 | $32.60 | 800 |
| 2021-09-22 | 35.54 | $32.38 | 3400 |
| 2021-09-21 | 36.74 | $31.96 | 3700 |
| 2021-09-20 | 38.31 | $31.68 | 4800 |
| 2021-09-17 | 39.97 | $32.67 | 1800 |
| 2021-09-16 | 40.94 | $32.78 | 100 |
| 2021-09-15 | 41.80 | $33.13 | 800 |
| 2021-09-14 | 42.60 | $33.21 | 800 |
| 2021-09-13 | 43.20 | $33.53 | 1600 |
| 2021-09-10 | 43.59 | $33.52 | 2000 |
| 2021-09-09 | 43.99 | $33.57 | 1000 |
| 2021-09-08 | 44.51 | $33.71 | 3000 |
| 2021-09-07 | 44.86 | $34.24 | 1700 |
| 2021-09-03 | 44.77 | $33.95 | 1100 |
| 2021-09-02 | 44.79 | $33.65 | 6900 |
| 2021-09-01 | 44.80 | $34.00 | 1000 |
| 2021-08-31 | 44.76 | $33.63 | 600 |
| 2021-08-30 | 44.86 | $33.06 | 3800 |
| 2021-08-27 | 45.11 | $32.94 | 3700 |
| 2021-08-26 | 45.42 | $32.65 | 700 |
| 2021-08-25 | 45.82 | $32.96 | 200 |
| 2021-08-24 | 46.08 | $32.87 | 300 |
| 2021-08-23 | 46.37 | $32.16 | 2000 |
| 2021-08-20 | 46.87 | $31.69 | 2000 |
| 2021-08-19 | 47.52 | $31.58 | 5600 |
| 2021-08-18 | 48.16 | $32.29 | 1400 |
| 2021-08-17 | 48.42 | $32.18 | 1400 |
| 2021-08-16 | 48.77 | $32.87 | 73800 |
| 2021-08-13 | 48.84 | $33.20 | 900 |
| 2021-08-12 | 48.66 | $33.25 | 100 |
| 2021-08-11 | 48.40 | $33.53 | 300 |
| 2021-08-10 | 47.96 | $33.39 | 1900 |
| 2021-08-09 | 47.51 | $33.29 | 1200 |
| 2021-08-06 | 47.05 | $33.09 | 600 |
| 2021-08-05 | 46.59 | $33.44 | 800 |
| 2021-08-04 | 45.95 | $33.55 | 2400 |
| 2021-08-03 | 45.25 | $33.26 | 1000 |
| 2021-08-02 | 44.55 | $33.20 | 800 |
| 2021-07-30 | 43.73 | $32.98 | 1300 |
| 2021-07-29 | 42.91 | $33.23 | 100 |
| 2021-07-28 | 42.02 | $32.99 | 141900 |
| 2021-07-27 | 41.10 | $32.10 | 6400 |
| 2021-07-26 | 40.22 | $32.85 | 800 |
| 2021-07-23 | 38.85 | $33.76 | 13800 |
| 2021-07-22 | 37.07 | $34.22 | 1100 |
| 2021-07-21 | 34.97 | $34.14 | 800 |
| 2021-07-20 | 32.78 | $33.99 | 3000 |
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