Is Franklin FTSE Australia ETF (FLAU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Franklin FTSE Australia ETF (FLAU) research center and poll results.
AMEX : FLAU
Franklin FTSE Australia ETF — Technical Indicators
$34.415 USD
$0.09 (0.25%)
- Volume
- 2K
- Average Volume
- 52.76K
- Market Capitalization
- $86.16M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $39.87
- Year Low
- $30.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.95
2026-07-27
Close Price
$34.42
Vol: 1995
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.79
Average
29.16
Maximum
35.10
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 33.95 | $34.42 | 1995 |
| 2026-07-24 | 33.91 | $34.33 | 4200 |
| 2026-07-23 | 33.88 | $33.98 | 3007 |
| 2026-07-22 | 33.87 | $34.44 | 400 |
| 2026-07-21 | 33.85 | $34.18 | 2438 |
| 2026-07-20 | 33.88 | $34.00 | 3243 |
| 2026-07-17 | 33.91 | $34.26 | 246 |
| 2026-07-16 | 33.93 | $34.11 | 313121 |
| 2026-07-15 | 33.98 | $34.37 | 2400 |
| 2026-07-14 | 34.00 | $34.15 | 4900 |
| 2026-07-13 | 34.05 | $33.86 | 4600 |
| 2026-07-10 | 34.09 | $33.99 | 300400 |
| 2026-07-09 | 34.07 | $33.84 | 942 |
| 2026-07-08 | 34.07 | $33.53 | 1.9M |
| 2026-07-07 | 34.07 | $33.60 | 140538 |
| 2026-07-06 | 34.07 | $33.90 | 6535 |
| 2026-07-02 | 34.10 | $33.58 | 1304 |
| 2026-07-01 | 34.16 | $33.19 | 2400 |
| 2026-06-30 | 34.26 | $33.66 | 1400 |
| 2026-06-29 | 34.32 | $33.60 | 2706 |
| 2026-06-26 | 34.38 | $33.58 | 3114 |
| 2026-06-25 | 34.43 | $33.79 | 2500 |
| 2026-06-24 | 34.47 | $33.86 | 1025 |
| 2026-06-23 | 34.50 | $33.99 | 1400 |
| 2026-06-22 | 34.51 | $34.64 | 5700 |
| 2026-06-18 | 34.51 | $34.70 | 22000 |
| 2026-06-17 | 34.49 | $34.71 | 1000 |
| 2026-06-16 | 34.45 | $35.13 | 904 |
| 2026-06-15 | 34.41 | $34.74 | 4600 |
| 2026-06-12 | 34.38 | $35.02 | 2200 |
| 2026-06-11 | 34.37 | $34.67 | 2200 |
| 2026-06-10 | 34.37 | $33.74 | 1000 |
| 2026-06-09 | 34.43 | $33.78 | 1900 |
| 2026-06-08 | 34.51 | $33.50 | 2628 |
| 2026-06-05 | 34.59 | $33.54 | 6000 |
| 2026-06-04 | 34.66 | $34.66 | 800 |
| 2026-06-03 | 34.72 | $34.73 | 1300 |
| 2026-06-02 | 34.72 | $35.14 | 4204 |
| 2026-06-01 | 34.68 | $34.80 | 3200 |
| 2026-05-29 | 34.68 | $34.90 | 94800 |
| 2026-05-28 | 34.69 | $34.57 | 1700 |
| 2026-05-27 | 34.66 | $34.50 | 6019 |
| 2026-05-26 | 34.66 | $34.51 | 1700 |
| 2026-05-22 | 34.67 | $34.28 | 7800 |
| 2026-05-21 | 34.69 | $34.55 | 3100 |
| 2026-05-20 | 34.70 | $34.41 | 1428 |
| 2026-05-19 | 34.73 | $33.87 | 1721 |
| 2026-05-18 | 34.79 | $34.25 | 4943 |
| 2026-05-15 | 34.86 | $34.19 | 2100 |
| 2026-05-14 | 34.94 | $34.85 | 4512 |
| 2026-05-13 | 34.97 | $34.71 | 1529 |
| 2026-05-12 | 35.03 | $34.91 | 2100 |
| 2026-05-11 | 35.06 | $35.23 | 3442 |
| 2026-05-08 | 35.09 | $35.15 | 348 |
| 2026-05-07 | 35.09 | $35.03 | 7500 |
| 2026-05-06 | 35.10 | $35.78 | 4600 |
| 2026-05-05 | 35.06 | $34.71 | 9425 |
| 2026-05-04 | 35.01 | $34.34 | 7038 |
| 2026-05-01 | 34.97 | $34.88 | 1000 |
| 2026-04-30 | 34.90 | $35.11 | 249200 |
| 2026-04-29 | 34.81 | $33.99 | 5600 |
| 2026-04-28 | 34.76 | $34.54 | 3200 |
| 2026-04-27 | 34.64 | $34.71 | 2920 |
| 2026-04-24 | 34.53 | $34.67 | 5400 |
| 2026-04-23 | 34.41 | $34.75 | 1019 |
| 2026-04-22 | 34.32 | $35.01 | 609 |
| 2026-04-21 | 34.21 | $34.98 | 3800 |
| 2026-04-20 | 34.12 | $35.63 | 4640 |
| 2026-04-17 | 33.97 | $35.81 | 2042 |
| 2026-04-16 | 33.85 | $35.51 | 1447 |
| 2026-04-15 | 33.74 | $35.77 | 823 |
| 2026-04-14 | 33.65 | $35.63 | 3900 |
| 2026-04-13 | 33.57 | $35.70 | 1805 |
| 2026-04-10 | 33.45 | $35.30 | 1000 |
| 2026-04-09 | 33.37 | $35.26 | 2307 |
| 2026-04-08 | 33.33 | $34.92 | 4300 |
| 2026-04-07 | 33.30 | $33.73 | 14838 |
| 2026-04-06 | 33.33 | $33.57 | 8701 |
| 2026-04-02 | 33.34 | $33.45 | 23510 |
| 2026-04-01 | 33.37 | $33.32 | 9000 |
| 2026-03-31 | 33.45 | $32.91 | 2800 |
| 2026-03-30 | 33.53 | $32.26 | 3910 |
| 2026-03-27 | 33.70 | $32.33 | 12100 |
| 2026-03-26 | 33.87 | $32.30 | 19624 |
| 2026-03-25 | 34.05 | $33.05 | 1400 |
| 2026-03-24 | 34.19 | $32.69 | 5047 |
| 2026-03-23 | 34.31 | $33.29 | 6313 |
| 2026-03-20 | 34.40 | $32.51 | 6100 |
| 2026-03-19 | 34.54 | $33.54 | 172400 |
| 2026-03-18 | 34.61 | $33.25 | 171300 |
| 2026-03-17 | 34.69 | $34.01 | 3501 |
| 2026-03-16 | 34.74 | $34.00 | 944 |
| 2026-03-13 | 34.77 | $33.23 | 4900 |
| 2026-03-12 | 34.84 | $33.80 | 3603 |
| 2026-03-11 | 34.90 | $34.40 | 6030 |
| 2026-03-10 | 34.89 | $34.34 | 3043 |
| 2026-03-09 | 34.89 | $34.28 | 11900 |
| 2026-03-06 | 34.86 | $33.83 | 179300 |
| 2026-03-05 | 34.83 | $34.04 | 8244 |
| 2026-03-04 | 34.83 | $34.91 | 10900 |
| 2026-03-03 | 34.77 | $34.58 | 9300 |
| 2026-03-02 | 34.72 | $35.55 | 8600 |
| 2026-02-27 | 34.60 | $35.84 | 4300 |
| 2026-02-26 | 34.52 | $35.85 | 2015 |
| 2026-02-25 | 34.42 | $35.83 | 3202 |
| 2026-02-24 | 34.32 | $35.21 | 1900 |
| 2026-02-23 | 34.23 | $34.95 | 4500 |
| 2026-02-20 | 34.13 | $35.31 | 3448 |
| 2026-02-19 | 34.00 | $34.96 | 8300 |
| 2026-02-18 | 33.86 | $34.91 | 1539 |
| 2026-02-17 | 33.71 | $34.89 | 59643 |
| 2026-02-13 | 33.58 | $34.66 | 5207 |
| 2026-02-12 | 33.45 | $34.61 | 2900 |
| 2026-02-11 | 33.31 | $34.95 | 2003 |
| 2026-02-10 | 33.16 | $34.23 | 3600 |
| 2026-02-09 | 33.05 | $34.42 | 3100 |
| 2026-02-06 | 32.90 | $33.71 | 12641 |
| 2026-02-05 | 32.80 | $33.26 | 3405 |
| 2026-02-04 | 32.72 | $34.00 | 3400 |
| 2026-02-03 | 32.62 | $33.73 | 17230 |
| 2026-02-02 | 32.53 | $33.52 | 11647 |
| 2026-01-30 | 32.44 | $33.21 | 17527 |
| 2026-01-29 | 32.35 | $34.09 | 11327 |
| 2026-01-28 | 32.23 | $33.86 | 9938 |
| 2026-01-27 | 32.12 | $33.96 | 10100 |
| 2026-01-26 | 32.03 | $33.30 | 19800 |
| 2026-01-23 | 31.95 | $33.04 | 7319 |
| 2026-01-22 | 31.90 | $32.69 | 5628 |
| 2026-01-21 | 31.83 | $32.16 | 4600 |
| 2026-01-20 | 31.78 | $31.97 | 180400 |
| 2026-01-16 | 31.76 | $32.17 | 3000 |
| 2026-01-15 | 31.71 | $32.09 | 741 |
| 2026-01-14 | 31.68 | $31.93 | 18141 |
| 2026-01-13 | 31.67 | $31.85 | 31400 |
| 2026-01-12 | 31.67 | $31.94 | 309040 |
| 2026-01-09 | 31.67 | $31.53 | 5308 |
| 2026-01-08 | 31.69 | $31.75 | 3135 |
| 2026-01-07 | 31.68 | $31.67 | 5100 |
| 2026-01-06 | 31.67 | $31.88 | 4733 |
| 2026-01-05 | 31.66 | $31.92 | 5600 |
| 2026-01-02 | 31.64 | $31.73 | 4900 |
| 2025-12-31 | 31.63 | $31.44 | 1114 |
| 2025-12-30 | 31.61 | $31.76 | 52134 |
| 2025-12-29 | 31.57 | $31.69 | 4300 |
| 2025-12-26 | 31.55 | $32.01 | 1817 |
| 2025-12-24 | 31.50 | $31.86 | 1245 |
| 2025-12-23 | 31.45 | $31.90 | 7038 |
| 2025-12-22 | 31.39 | $31.41 | 3300 |
| 2025-12-19 | 31.34 | $31.06 | 6000 |
| 2025-12-18 | 31.29 | $31.52 | 5122 |
| 2025-12-17 | 31.23 | $31.28 | 8703 |
| 2025-12-16 | 31.19 | $31.44 | 28300 |
| 2025-12-15 | 31.16 | $31.72 | 2500 |
| 2025-12-12 | 31.13 | $31.81 | 5737 |
| 2025-12-11 | 31.10 | $31.97 | 3320 |
| 2025-12-10 | 31.09 | $31.94 | 2800 |
| 2025-12-09 | 31.08 | $31.62 | 6100 |
| 2025-12-08 | 31.10 | $31.51 | 6911 |
| 2025-12-05 | 31.10 | $31.57 | 3100 |
| 2025-12-04 | 31.10 | $31.57 | 1514 |
| 2025-12-03 | 31.12 | $31.43 | 2123 |
| 2025-12-02 | 31.12 | $31.19 | 1000 |
| 2025-12-01 | 31.16 | $30.96 | 6800 |
| 2025-11-28 | 31.22 | $31.23 | 3500 |
| 2025-11-26 | 31.26 | $31.09 | 4219 |
| 2025-11-25 | 31.32 | $30.78 | 3200 |
| 2025-11-24 | 31.43 | $30.65 | 275700 |
| 2025-11-21 | 31.53 | $30.43 | 40226 |
| 2025-11-20 | 31.64 | $30.00 | 3512 |
| 2025-11-19 | 31.76 | $30.41 | 1726 |
| 2025-11-18 | 31.86 | $30.51 | 2600 |
| 2025-11-17 | 31.95 | $30.80 | 1026 |
| 2025-11-14 | 32.04 | $31.09 | 7400 |
| 2025-11-13 | 32.09 | $31.16 | 2300 |
| 2025-11-12 | 32.14 | $31.79 | 6246 |
| 2025-11-11 | 32.16 | $31.87 | 4632 |
| 2025-11-10 | 32.17 | $31.98 | 6500 |
| 2025-11-07 | 32.17 | $31.54 | 28000 |
| 2025-11-06 | 32.17 | $31.60 | 1545 |
| 2025-11-05 | 32.20 | $31.85 | 1600 |
| 2025-11-04 | 32.23 | $31.56 | 1800 |
| 2025-11-03 | 32.28 | $31.96 | 22733 |
| 2025-10-31 | 32.31 | $32.04 | 325600 |
| 2025-10-30 | 32.35 | $32.16 | 1700 |
| 2025-10-29 | 32.37 | $32.30 | 4230 |
| 2025-10-28 | 32.37 | $32.84 | 3103 |
| 2025-10-27 | 32.34 | $32.78 | 3800 |
| 2025-10-24 | 32.31 | $32.50 | 3731 |
| 2025-10-23 | 32.27 | $32.52 | 1718 |
| 2025-10-22 | 32.23 | $32.28 | 5000 |
| 2025-10-21 | 32.20 | $32.36 | 4200 |
| 2025-10-20 | 32.19 | $32.62 | 2000 |
| 2025-10-17 | 32.16 | $32.13 | 900 |
| 2025-10-16 | 32.16 | $32.17 | 6500 |
| 2025-10-15 | 32.16 | $32.13 | 700 |
| 2025-10-14 | 32.17 | $32.00 | 2800 |
| 2025-10-13 | 32.20 | $31.96 | 410 |
| 2025-10-10 | 32.24 | $31.62 | 15325 |
| 2025-10-09 | 32.28 | $32.16 | 4600 |
| 2025-10-08 | 32.30 | $32.59 | 300 |
| 2025-10-07 | 32.28 | $32.39 | 1832 |
| 2025-10-06 | 32.26 | $32.74 | 618 |
| 2025-10-03 | 32.23 | $32.73 | 1334 |
| 2025-10-02 | 32.20 | $32.51 | 2407 |
| 2025-10-01 | 32.17 | $32.41 | 1900 |
| 2025-09-30 | 32.13 | $32.16 | 1100 |
| 2025-09-29 | 32.12 | $32.19 | 4100 |
| 2025-09-26 | 32.12 | $31.68 | 1400 |
| 2025-09-25 | 32.15 | $31.70 | 2600 |
| 2025-09-24 | 32.17 | $31.68 | 2816 |
| 2025-09-23 | 32.19 | $32.16 | 900 |
| 2025-09-22 | 32.19 | $32.15 | 3600 |
| 2025-09-19 | 32.20 | $32.08 | 3100 |
| 2025-09-18 | 32.19 | $32.12 | 1500 |
| 2025-09-17 | 32.17 | $32.32 | 1000 |
| 2025-09-16 | 32.14 | $32.61 | 9500 |
| 2025-09-15 | 32.11 | $32.78 | 1300 |
| 2025-09-12 | 32.07 | $32.40 | 905 |
| 2025-09-11 | 32.03 | $32.60 | 2700 |
| 2025-09-10 | 32.00 | $32.24 | 18600 |
| 2025-09-09 | 31.99 | $31.97 | 1300 |
| 2025-09-08 | 31.97 | $32.16 | 1900 |
| 2025-09-05 | 31.95 | $32.04 | 1000 |
| 2025-09-04 | 31.92 | $32.00 | 41900 |
| 2025-09-03 | 31.90 | $31.65 | 34332 |
| 2025-09-02 | 31.89 | $31.89 | 56132 |
| 2025-08-29 | 31.85 | $32.25 | 839 |
| 2025-08-28 | 31.78 | $32.19 | 135345 |
| 2025-08-27 | 31.71 | $32.14 | 2700 |
| 2025-08-26 | 31.65 | $32.13 | 3900 |
| 2025-08-25 | 31.61 | $32.02 | 400 |
| 2025-08-22 | 31.57 | $32.42 | 2047 |
| 2025-08-21 | 31.52 | $31.94 | 2000 |
| 2025-08-20 | 31.50 | $31.72 | 9400 |
| 2025-08-19 | 31.51 | $31.69 | 200 |
| 2025-08-18 | 31.50 | $31.96 | 2700 |
| 2025-08-15 | 31.47 | $31.90 | 2500 |
| 2025-08-14 | 31.44 | $31.77 | 2800 |
| 2025-08-13 | 31.41 | $31.89 | 2100 |
| 2025-08-12 | 31.37 | $32.00 | 2421 |
| 2025-08-11 | 31.31 | $31.68 | 2403 |
| 2025-08-08 | 31.29 | $31.66 | 632 |
| 2025-08-07 | 31.26 | $31.53 | 5535 |
| 2025-08-06 | 31.26 | $31.64 | 2941 |
| 2025-08-05 | 31.23 | $31.33 | 3324 |
| 2025-08-04 | 31.21 | $31.19 | 500 |
| 2025-08-01 | 31.18 | $30.78 | 2447 |
| 2025-07-31 | 31.21 | $30.87 | 1138 |
| 2025-07-30 | 31.24 | $30.93 | 16200 |
| 2025-07-29 | 31.25 | $31.31 | 6428 |
| 2025-07-28 | 31.24 | $31.10 | 1119 |
| 2025-07-25 | 31.22 | $31.44 | 1943 |
| 2025-07-24 | 31.21 | $31.58 | 1400 |
| 2025-07-23 | 31.17 | $31.92 | 25500 |
| 2025-07-22 | 31.11 | $31.53 | 1800 |
| 2025-07-21 | 31.06 | $31.34 | 2000 |
| 2025-07-18 | 31.00 | $31.32 | 300 |
| 2025-07-17 | 30.99 | $31.19 | 314 |
| 2025-07-16 | 30.97 | $31.07 | 641 |
| 2025-07-15 | 30.98 | $30.85 | 3100 |
| 2025-07-14 | 31.00 | $31.22 | 633 |
| 2025-07-11 | 31.01 | $31.15 | 1116 |
| 2025-07-10 | 31.02 | $31.48 | 8913 |
| 2025-07-09 | 31.03 | $30.97 | 200 |
| 2025-07-08 | 31.04 | $30.91 | 4535 |
| 2025-07-07 | 31.05 | $30.71 | 6304 |
| 2025-07-03 | 31.07 | $31.34 | 7400 |
| 2025-07-02 | 31.06 | $31.41 | 3443 |
| 2025-07-01 | 31.03 | $31.17 | 1000 |
| 2025-06-30 | 31.02 | $31.01 | 1400 |
| 2025-06-27 | 30.99 | $30.82 | 5100 |
| 2025-06-26 | 30.97 | $31.24 | 5100 |
| 2025-06-25 | 30.92 | $30.69 | 3043 |
| 2025-06-24 | 30.91 | $30.76 | 3124 |
| 2025-06-23 | 30.89 | $30.46 | 8630 |
| 2025-06-20 | 30.86 | $30.27 | 4700 |
| 2025-06-18 | 30.85 | $31.03 | 3300 |
| 2025-06-17 | 30.81 | $30.91 | 18341 |
| 2025-06-16 | 30.78 | $31.29 | 12300 |
| 2025-06-13 | 30.72 | $31.07 | 6319 |
| 2025-06-12 | 30.67 | $31.48 | 2748 |
| 2025-06-11 | 30.58 | $31.43 | 2704 |
| 2025-06-10 | 30.51 | $31.58 | 8000 |
| 2025-06-09 | 30.42 | $31.26 | 3300 |
| 2025-06-06 | 30.34 | $31.10 | 8000 |
| 2025-06-05 | 30.25 | $31.15 | 5200 |
| 2025-06-04 | 30.16 | $31.10 | 3800 |
| 2025-06-03 | 30.09 | $30.78 | 24026 |
| 2025-06-02 | 30.03 | $30.90 | 1300 |
| 2025-05-30 | 29.97 | $30.48 | 1014 |
| 2025-05-29 | 29.90 | $30.33 | 83800 |
| 2025-05-28 | 29.84 | $30.24 | 319 |
| 2025-05-27 | 29.78 | $30.52 | 7600 |
| 2025-05-23 | 29.69 | $30.32 | 2244 |
| 2025-05-22 | 29.62 | $30.04 | 2740 |
| 2025-05-21 | 29.57 | $30.03 | 4400 |
| 2025-05-20 | 29.48 | $30.23 | 17900 |
| 2025-05-19 | 29.39 | $30.28 | 2700 |
| 2025-05-16 | 29.26 | $30.04 | 13808 |
| 2025-05-15 | 29.15 | $30.13 | 3900 |
| 2025-05-14 | 29.02 | $29.71 | 13300 |
| 2025-05-13 | 28.92 | $30.02 | 18700 |
| 2025-05-12 | 28.79 | $29.71 | 4000 |
| 2025-05-09 | 28.65 | $29.59 | 3100 |
| 2025-05-08 | 28.49 | $29.41 | 3100 |
| 2025-05-07 | 28.35 | $29.35 | 1711 |
| 2025-05-06 | 28.11 | $29.62 | 2200 |
| 2025-05-05 | 27.87 | $29.59 | 30300 |
| 2025-05-02 | 27.63 | $29.82 | 3600 |
| 2025-05-01 | 27.52 | $29.10 | 2700 |
| 2025-04-30 | 27.47 | $29.08 | 2400 |
| 2025-04-29 | 27.42 | $28.94 | 8101 |
| 2025-04-28 | 27.35 | $28.86 | 5302 |
| 2025-04-25 | 27.29 | $28.92 | 600 |
| 2025-04-24 | 27.25 | $28.94 | 3700 |
| 2025-04-23 | 27.20 | $28.30 | 5044 |
| 2025-04-22 | 27.19 | $28.29 | 900 |
| 2025-04-21 | 27.18 | $27.78 | 1100 |
| 2025-04-17 | 27.17 | $27.88 | 17000 |
| 2025-04-16 | 27.17 | $27.58 | 2100 |
| 2025-04-15 | 27.19 | $27.52 | 749 |
| 2025-04-14 | 27.20 | $27.50 | 17700 |
| 2025-04-11 | 27.24 | $26.94 | 28300 |
| 2025-04-10 | 27.28 | $26.35 | 2100 |
| 2025-04-09 | 27.32 | $26.73 | 6740 |
| 2025-04-08 | 27.36 | $24.52 | 11800 |
| 2025-04-07 | 27.51 | $24.67 | 6900 |
| 2025-04-04 | 27.66 | $24.96 | 46000 |
| 2025-04-03 | 27.82 | $27.48 | 10100 |
| 2025-04-02 | 27.87 | $28.13 | 28624 |
| 2025-04-01 | 27.90 | $28.02 | 1400 |
| 2025-03-31 | 27.91 | $27.63 | 3402 |
| 2025-03-28 | 27.94 | $27.74 | 18700 |
| 2025-03-27 | 27.97 | $28.04 | 529 |
| 2025-03-26 | 27.98 | $27.97 | 4000 |
| 2025-03-25 | 28.02 | $28.07 | 151106 |
| 2025-03-24 | 28.07 | $28.03 | 1100 |
| 2025-03-21 | 28.12 | $27.69 | 5400 |
| 2025-03-20 | 28.19 | $27.82 | 4013 |
| 2025-03-19 | 28.28 | $28.02 | 2200 |
| 2025-03-18 | 28.36 | $27.78 | 230402 |
| 2025-03-17 | 28.46 | $28.25 | 2000 |
| 2025-03-14 | 28.55 | $27.79 | 1304 |
| 2025-03-13 | 28.68 | $27.12 | 5004 |
| 2025-03-12 | 28.81 | $27.46 | 6300 |
| 2025-03-11 | 28.92 | $27.55 | 3702 |
| 2025-03-10 | 29.03 | $27.65 | 1500 |
| 2025-03-07 | 29.12 | $28.19 | 5701 |
| 2025-03-06 | 29.19 | $28.39 | 5000 |
| 2025-03-05 | 29.25 | $28.77 | 600 |
| 2025-03-04 | 29.28 | $28.23 | 4100 |
| 2025-03-03 | 29.32 | $28.19 | 6312 |
| 2025-02-28 | 29.37 | $28.30 | 8706 |
| 2025-02-27 | 29.43 | $28.34 | 1500 |
| 2025-02-26 | 29.47 | $28.81 | 4600 |
| 2025-02-25 | 29.49 | $29.01 | 7644 |
| 2025-02-24 | 29.51 | $29.10 | 600 |
| 2025-02-21 | 29.52 | $28.98 | 7500 |
| 2025-02-20 | 29.54 | $29.66 | 501 |
| 2025-02-19 | 29.51 | $29.53 | 4231 |
| 2025-02-18 | 29.50 | $29.90 | 2136 |
| 2025-02-14 | 29.44 | $30.03 | 3800 |
| 2025-02-13 | 29.37 | $30.30 | 3800 |
| 2025-02-12 | 29.30 | $29.86 | 2700 |
| 2025-02-11 | 29.22 | $29.68 | 1600 |
| 2025-02-10 | 29.14 | $29.69 | 1148 |
| 2025-02-07 | 29.07 | $29.44 | 1700 |
| 2025-02-06 | 29.03 | $29.66 | 4406 |
| 2025-02-05 | 28.98 | $29.59 | 6303 |
| 2025-02-04 | 28.93 | $29.32 | 6400 |
| 2025-02-03 | 28.89 | $29.02 | 2748 |
| 2025-01-31 | 28.85 | $29.14 | 12816 |
| 2025-01-30 | 28.79 | $29.46 | 600 |
| 2025-01-29 | 28.73 | $29.21 | 200 |
| 2025-01-28 | 28.69 | $29.24 | 4200 |
| 2025-01-27 | 28.65 | $29.36 | 29200 |
| 2025-01-24 | 28.61 | $29.42 | 5600 |
| 2025-01-23 | 28.55 | $29.27 | 140 |
| 2025-01-22 | 28.49 | $29.16 | 1908 |
| 2025-01-21 | 28.46 | $29.22 | 900 |
| 2025-01-17 | 28.44 | $28.69 | 1600 |
| 2025-01-16 | 28.49 | $28.73 | 600 |
| 2025-01-15 | 28.54 | $28.78 | 2700 |
| 2025-01-14 | 28.58 | $28.30 | 1500 |
| 2025-01-13 | 28.66 | $28.19 | 900 |
| 2025-01-10 | 28.76 | $28.14 | 5304 |
| 2025-01-08 | 28.87 | $28.74 | 100 |
| 2025-01-07 | 28.97 | $28.61 | 730 |
| 2025-01-06 | 29.05 | $28.61 | 313 |
| 2025-01-03 | 29.16 | $28.54 | 30315 |
| 2025-01-02 | 29.28 | $28.17 | 5411 |
| 2024-12-31 | 29.43 | $28.02 | 4247 |
| 2024-12-30 | 29.58 | $28.23 | 18938 |
| 2024-12-27 | 29.73 | $28.32 | 6233 |
| 2024-12-26 | 29.87 | $28.53 | 1600 |
| 2024-12-24 | 29.98 | $28.43 | 423 |
| 2024-12-23 | 30.11 | $28.41 | 1300 |
| 2024-12-20 | 30.24 | $27.91 | 9528 |
| 2024-12-19 | 30.40 | $28.63 | 2400 |
| 2024-12-18 | 30.50 | $28.76 | 2800 |
| 2024-12-17 | 30.61 | $29.73 | 2020 |
| 2024-12-16 | 30.65 | $29.70 | 1603 |
| 2024-12-13 | 30.68 | $29.71 | 1900 |
| 2024-12-12 | 30.70 | $29.85 | 3940 |
| 2024-12-11 | 30.72 | $30.25 | 4400 |
| 2024-12-10 | 30.71 | $30.22 | 1320 |
| 2024-12-09 | 30.74 | $30.69 | 18808 |
| 2024-12-06 | 30.73 | $30.31 | 400 |
| 2024-12-05 | 30.78 | $30.83 | 200 |
| 2024-12-04 | 30.76 | $30.88 | 700 |
| 2024-12-03 | 30.75 | $31.10 | 700 |
| 2024-12-02 | 30.70 | $31.18 | 900 |
| 2024-11-29 | 30.65 | $31.24 | 611 |
| 2024-11-27 | 30.59 | $31.06 | 1200 |
| 2024-11-26 | 30.55 | $30.67 | 300 |
| 2024-11-25 | 30.54 | $31.11 | 3500 |
| 2024-11-22 | 30.52 | $31.05 | 1412 |
| 2024-11-21 | 30.50 | $30.97 | 800 |
| 2024-11-20 | 30.49 | $30.75 | 111 |
| 2024-11-19 | 30.48 | $30.85 | 6648 |
| 2024-11-18 | 30.49 | $30.60 | 10400 |
| 2024-11-15 | 30.51 | $30.23 | 33940 |
| 2024-11-14 | 30.57 | $30.21 | 801 |
| 2024-11-13 | 30.63 | $30.15 | 1600 |
| 2024-11-12 | 30.69 | $30.19 | 1103 |
| 2024-11-11 | 30.74 | $30.64 | 2306 |
| 2024-11-08 | 30.78 | $30.65 | 15600 |
| 2024-11-07 | 30.81 | $31.33 | 218 |
| 2024-11-06 | 30.81 | $30.41 | 300 |
| 2024-11-05 | 30.84 | $30.60 | 3202 |
| 2024-11-04 | 30.87 | $30.17 | 1019 |
| 2024-11-01 | 30.92 | $30.10 | 500 |
| 2024-10-31 | 30.99 | $30.06 | 2100 |
| 2024-10-30 | 31.06 | $30.30 | 400 |
| 2024-10-29 | 31.14 | $30.49 | 2322 |
| 2024-10-28 | 31.21 | $30.66 | 529 |
| 2024-10-25 | 31.29 | $30.59 | 401 |
| 2024-10-24 | 31.36 | $30.75 | 2245 |
| 2024-10-23 | 31.42 | $30.60 | 906 |
| 2024-10-22 | 31.46 | $31.01 | 21703 |
| 2024-10-21 | 31.49 | $31.03 | 900 |
| 2024-10-18 | 31.52 | $31.50 | 100 |
| 2024-10-17 | 31.51 | $31.44 | 1400 |
| 2024-10-16 | 31.52 | $31.20 | 23200 |
| 2024-10-15 | 31.51 | $31.20 | 1839 |
| 2024-10-14 | 31.50 | $31.44 | 2517 |
| 2024-10-11 | 31.48 | $31.38 | 400 |
| 2024-10-10 | 31.45 | $31.20 | 500 |
| 2024-10-09 | 31.43 | $31.08 | 901 |
| 2024-10-08 | 31.39 | $31.15 | 932 |
| 2024-10-07 | 31.33 | $31.26 | 1225 |
| 2024-10-04 | 31.28 | $31.38 | 7436 |
| 2024-10-03 | 31.20 | $31.56 | 5000 |
| 2024-10-02 | 31.13 | $31.89 | 449 |
| 2024-10-01 | 31.05 | $31.97 | 2800 |
| 2024-09-30 | 30.95 | $32.12 | 15100 |
| 2024-09-27 | 30.87 | $32.00 | 500 |
| 2024-09-26 | 30.81 | $31.99 | 245 |
| 2024-09-25 | 30.74 | $31.32 | 1300 |
| 2024-09-24 | 30.70 | $31.75 | 1100 |
| 2024-09-23 | 30.65 | $31.51 | 445 |
| 2024-09-20 | 30.61 | $31.34 | 7705 |
| 2024-09-19 | 30.54 | $31.67 | 1348 |
| 2024-09-18 | 30.47 | $30.96 | 3600 |
| 2024-09-17 | 30.41 | $30.98 | 440 |
| 2024-09-16 | 30.37 | $31.11 | 800 |
| 2024-09-13 | 30.30 | $30.70 | 1400 |
| 2024-09-12 | 30.23 | $30.84 | 1720 |
| 2024-09-11 | 30.13 | $30.23 | 3316 |
| 2024-09-10 | 30.08 | $30.06 | 8100 |
| 2024-09-09 | 30.01 | $30.20 | 923 |
| 2024-09-06 | 29.93 | $29.75 | 1539 |
| 2024-09-05 | 29.87 | $30.28 | 14918 |
| 2024-09-04 | 29.75 | $30.13 | 100 |
| 2024-09-03 | 29.64 | $29.97 | 301 |
| 2024-08-30 | 29.52 | $30.68 | 2229 |
| 2024-08-29 | 29.40 | $30.82 | 113 |
| 2024-08-28 | 29.30 | $30.54 | 1704 |
| 2024-08-27 | 29.26 | $30.57 | 513 |
| 2024-08-26 | 29.19 | $30.70 | 2518 |
| 2024-08-23 | 29.10 | $30.66 | 904 |
| 2024-08-22 | 29.03 | $29.89 | 400 |
| 2024-08-21 | 28.97 | $30.28 | 300 |
| 2024-08-20 | 28.91 | $29.90 | 3600 |
| 2024-08-19 | 28.88 | $30.14 | 538 |
| 2024-08-16 | 28.86 | $29.58 | 600 |
| 2024-08-15 | 28.85 | $29.28 | 110 |
| 2024-08-14 | 28.88 | $28.97 | 700 |
| 2024-08-13 | 28.93 | $29.15 | 2000 |
| 2024-08-12 | 28.98 | $28.69 | 236 |
| 2024-08-09 | 29.05 | $28.70 | 1412 |
| 2024-08-08 | 29.13 | $28.54 | 2231 |
| 2024-08-07 | 29.20 | $27.85 | 2414 |
| 2024-08-06 | 29.29 | $27.91 | 1200 |
| 2024-08-05 | 29.36 | $27.45 | 2939 |
| 2024-08-02 | 29.46 | $28.43 | 2500 |
| 2024-08-01 | 29.51 | $28.86 | 4402 |
| 2024-07-31 | 29.53 | $29.62 | 900 |
| 2024-07-30 | 29.49 | $29.16 | 908 |
| 2024-07-29 | 29.47 | $29.01 | 510 |
| 2024-07-26 | 29.46 | $29.17 | 15300 |
| 2024-07-25 | 29.44 | $28.79 | 146303 |
| 2024-07-24 | 29.44 | $28.95 | 6400 |
| 2024-07-23 | 29.44 | $29.41 | 1900 |
| 2024-07-22 | 29.41 | $29.59 | 2849 |
| 2024-07-19 | 29.37 | $29.56 | 48521 |
| 2024-07-18 | 29.36 | $29.72 | 1624 |
| 2024-07-17 | 29.33 | $30.03 | 9126 |
| 2024-07-16 | 29.27 | $30.18 | 4800 |
| 2024-07-15 | 29.20 | $30.16 | 224 |
| 2024-07-12 | 29.14 | $30.30 | 14000 |
| 2024-07-11 | 29.08 | $29.86 | 921 |
| 2024-07-10 | 29.03 | $29.72 | 638 |
| 2024-07-09 | 29.00 | $29.31 | 2710 |
| 2024-07-08 | 28.98 | $29.29 | 2802 |
| 2024-07-05 | 28.99 | $29.46 | 6400 |
| 2024-07-03 | 28.98 | $29.32 | 3301 |
| 2024-07-02 | 28.96 | $28.79 | 17900 |
| 2024-07-01 | 28.98 | $28.74 | 400 |
| 2024-06-28 | 28.99 | $28.82 | 700 |
| 2024-06-27 | 28.99 | $28.88 | 17500 |
| 2024-06-26 | 28.97 | $28.64 | 1146 |
| 2024-06-25 | 28.98 | $28.96 | 1000 |
| 2024-06-24 | 28.98 | $28.90 | 1535 |
| 2024-06-21 | 28.98 | $28.79 | 2100 |
| 2024-06-20 | 28.98 | $29.23 | 2800 |
| 2024-06-18 | 29.00 | $29.17 | 906 |
| 2024-06-17 | 29.01 | $28.86 | 2200 |
| 2024-06-14 | 29.05 | $28.78 | 1800 |
| 2024-06-13 | 29.08 | $28.98 | 724 |
| 2024-06-12 | 29.11 | $29.17 | 3900 |
| 2024-06-11 | 29.09 | $28.74 | 800 |
| 2024-06-10 | 29.10 | $29.07 | 2600 |
| 2024-06-07 | 29.08 | $29.02 | 1113 |
| 2024-06-06 | 29.07 | $29.43 | 400 |
| 2024-06-05 | 29.03 | $29.34 | 5625 |
| 2024-06-04 | 29.01 | $28.97 | 1600 |
| 2024-06-03 | 29.00 | $29.18 | 3701 |
| 2024-05-31 | 28.96 | $28.95 | 3600 |
| 2024-05-30 | 28.91 | $28.77 | 3201 |
| 2024-05-29 | 28.83 | $28.43 | 7800 |
| 2024-05-28 | 28.78 | $28.89 | 8534 |
| 2024-05-24 | 28.74 | $28.97 | 10234 |
| 2024-05-23 | 28.68 | $28.79 | 1300 |
| 2024-05-22 | 28.63 | $28.88 | 5500 |
| 2024-05-21 | 28.57 | $29.56 | 946 |
| 2024-05-20 | 28.50 | $29.42 | 2200 |
| 2024-05-17 | 28.41 | $29.65 | 3414 |
| 2024-05-16 | 28.30 | $29.46 | 276533 |
| 2024-05-15 | 28.19 | $29.43 | 4449 |
| 2024-05-14 | 28.10 | $28.92 | 2600 |
| 2024-05-13 | 28.01 | $28.85 | 519600 |
| 2024-05-10 | 27.96 | $28.68 | 2916 |
| 2024-05-09 | 27.92 | $28.79 | 916 |
| 2024-05-08 | 27.91 | $28.76 | 1400 |
| 2024-05-07 | 27.90 | $28.93 | 3100 |
| 2024-05-06 | 27.91 | $28.67 | 6620 |
| 2024-05-03 | 27.92 | $28.33 | 1132 |
| 2024-05-02 | 27.94 | $27.94 | 9116 |
| 2024-05-01 | 27.97 | $27.31 | 7239 |
| 2024-04-30 | 28.04 | $27.46 | 16100 |
| 2024-04-29 | 28.10 | $28.06 | 3104 |
| 2024-04-26 | 28.14 | $27.79 | 1205 |
| 2024-04-25 | 28.19 | $27.68 | 24300 |
| 2024-04-24 | 28.25 | $27.79 | 3600 |
| 2024-04-23 | 28.28 | $28.03 | 2829 |
| 2024-04-22 | 28.30 | $27.71 | 6742 |
| 2024-04-19 | 28.34 | $27.38 | 3600 |
| 2024-04-18 | 28.40 | $27.32 | 6900 |
| 2024-04-17 | 28.46 | $27.52 | 2500 |
| 2024-04-16 | 28.50 | $27.22 | 5706 |
| 2024-04-15 | 28.55 | $27.79 | 17916 |
| 2024-04-12 | 28.57 | $28.00 | 4100 |
| 2024-04-11 | 28.58 | $28.57 | 3400 |
| 2024-04-10 | 28.59 | $28.47 | 13215 |
| 2024-04-09 | 28.59 | $29.12 | 2315 |
| 2024-04-08 | 28.57 | $28.90 | 12000 |
| 2024-04-05 | 28.57 | $28.77 | 11000 |
| 2024-04-04 | 28.58 | $28.60 | 4220 |
| 2024-04-03 | 28.57 | $28.66 | 9612 |
| 2024-04-02 | 28.54 | $28.71 | 24400 |
| 2024-04-01 | 28.51 | $28.76 | 16925 |
| 2024-03-28 | 28.49 | $28.83 | 2035 |
| 2024-03-27 | 28.45 | $28.85 | 7308 |
| 2024-03-26 | 28.39 | $28.39 | 7721 |
| 2024-03-25 | 28.37 | $28.50 | 12112 |
| 2024-03-22 | 28.34 | $28.40 | 13512 |
| 2024-03-21 | 28.32 | $28.59 | 3400 |
| 2024-03-20 | 28.29 | $28.59 | 1319 |
| 2024-03-19 | 28.24 | $28.26 | 7318 |
| 2024-03-18 | 28.22 | $28.21 | 7405 |
| 2024-03-15 | 28.19 | $28.13 | 11500 |
| 2024-03-14 | 28.18 | $28.25 | 5800 |
| 2024-03-13 | 28.13 | $28.79 | 5904 |
| 2024-03-12 | 28.03 | $28.57 | 3000 |
| 2024-03-11 | 27.98 | $28.57 | 6632 |
| 2024-03-08 | 27.93 | $28.94 | 10200 |
| 2024-03-07 | 27.86 | $28.96 | 6815 |
| 2024-03-06 | 27.79 | $28.51 | 4700 |
| 2024-03-05 | 27.74 | $28.03 | 2600 |
| 2024-03-04 | 27.70 | $28.10 | 2000 |
| 2024-03-01 | 27.67 | $28.30 | 1332 |
| 2024-02-29 | 27.64 | $27.99 | 15300 |
| 2024-02-28 | 27.62 | $27.75 | 637 |
| 2024-02-27 | 27.62 | $28.04 | 31000 |
| 2024-02-26 | 27.61 | $27.88 | 1217 |
| 2024-02-23 | 27.60 | $27.99 | 1312 |
| 2024-02-22 | 27.58 | $27.94 | 800 |
| 2024-02-21 | 27.55 | $27.64 | 630 |
| 2024-02-20 | 27.54 | $27.74 | 4045 |
| 2024-02-16 | 27.51 | $27.76 | 8100 |
| 2024-02-15 | 27.49 | $27.77 | 24400 |
| 2024-02-14 | 27.45 | $27.29 | 946 |
| 2024-02-13 | 27.42 | $26.84 | 2848 |
| 2024-02-12 | 27.43 | $27.62 | 3540 |
| 2024-02-09 | 27.44 | $27.60 | 4632 |
| 2024-02-08 | 27.44 | $27.42 | 1000 |
| 2024-02-07 | 27.45 | $27.49 | 1100 |
| 2024-02-06 | 27.47 | $27.56 | 1226 |
| 2024-02-05 | 27.49 | $27.25 | 1200 |
| 2024-02-02 | 27.52 | $27.53 | 1446 |
| 2024-02-01 | 27.54 | $27.67 | 4500 |
| 2024-01-31 | 27.55 | $27.55 | 1000 |
| 2024-01-30 | 27.59 | $27.77 | 844 |
| 2024-01-29 | 27.62 | $27.86 | 1744 |
| 2024-01-26 | 27.66 | $27.63 | 3734 |
| 2024-01-25 | 27.71 | $27.58 | 700 |
| 2024-01-24 | 27.76 | $27.44 | 7200 |
| 2024-01-23 | 27.81 | $27.44 | 724 |
| 2024-01-22 | 27.85 | $27.19 | 1300 |
| 2024-01-19 | 27.88 | $27.21 | 6725 |
| 2024-01-18 | 27.92 | $27.00 | 944 |
| 2024-01-17 | 27.95 | $26.73 | 6119 |
| 2024-01-16 | 27.98 | $27.04 | 6700 |
| 2024-01-12 | 28.03 | $27.75 | 1024 |
| 2024-01-11 | 28.02 | $27.68 | 8237 |
| 2024-01-10 | 27.98 | $27.71 | 17700 |
| 2024-01-09 | 27.93 | $27.76 | 2900 |
| 2024-01-08 | 27.88 | $28.03 | 900 |
| 2024-01-05 | 27.81 | $27.85 | 6600 |
| 2024-01-04 | 27.73 | $27.86 | 6318 |
| 2024-01-03 | 27.65 | $27.97 | 7738 |
| 2024-01-02 | 27.57 | $28.25 | 6520 |
| 2023-12-29 | 27.50 | $28.45 | 2836 |
| 2023-12-28 | 27.39 | $28.64 | 700 |
| 2023-12-27 | 27.27 | $28.67 | 2600 |
| 2023-12-26 | 27.15 | $28.54 | 1700 |
| 2023-12-22 | 27.03 | $28.34 | 4900 |
| 2023-12-21 | 26.93 | $28.29 | 2149 |
| 2023-12-20 | 26.81 | $27.73 | 2700 |
| 2023-12-19 | 26.73 | $28.13 | 1400 |
| 2023-12-18 | 26.64 | $27.57 | 1739 |
| 2023-12-15 | 26.56 | $27.32 | 3100 |
| 2023-12-14 | 26.48 | $28.05 | 4100 |
| 2023-12-13 | 26.38 | $27.65 | 14823 |
| 2023-12-12 | 26.29 | $26.77 | 2400 |
| 2023-12-11 | 26.21 | $26.70 | 800 |
| 2023-12-08 | 26.13 | $26.74 | 345 |
| 2023-12-07 | 26.05 | $26.63 | 1720 |
| 2023-12-06 | 25.98 | $26.35 | 3415 |
| 2023-12-05 | 25.92 | $26.16 | 1200 |
| 2023-12-04 | 25.88 | $26.40 | 1433 |
| 2023-12-01 | 25.84 | $26.85 | 312 |
| 2023-11-30 | 25.76 | $26.30 | 1900 |
| 2023-11-29 | 25.68 | $26.23 | 2800 |
| 2023-11-28 | 25.59 | $26.33 | 1513 |
| 2023-11-27 | 25.49 | $26.05 | 3505 |
| 2023-11-24 | 25.39 | $26.25 | 7500 |
| 2023-11-22 | 25.28 | $26.05 | 200 |
| 2023-11-21 | 25.19 | $26.14 | 2800 |
| 2023-11-20 | 25.11 | $26.17 | 4130 |
| 2023-11-17 | 25.02 | $25.99 | 1900 |
| 2023-11-16 | 24.93 | $25.75 | 1400 |
| 2023-11-15 | 24.87 | $26.06 | 2900 |
| 2023-11-14 | 24.81 | $25.97 | 5800 |
| 2023-11-13 | 24.78 | $25.17 | 6700 |
| 2023-11-10 | 24.78 | $25.04 | 3700 |
| 2023-11-09 | 24.77 | $25.07 | 6947 |
| 2023-11-08 | 24.77 | $25.26 | 3300 |
| 2023-11-07 | 24.78 | $25.17 | 2228 |
| 2023-11-06 | 24.80 | $25.43 | 2329 |
| 2023-11-03 | 24.79 | $25.54 | 5600 |
| 2023-11-02 | 24.77 | $25.22 | 5230 |
| 2023-11-01 | 24.74 | $24.77 | 2500 |
| 2023-10-31 | 24.73 | $24.27 | 9600 |
| 2023-10-30 | 24.75 | $24.36 | 4600 |
| 2023-10-27 | 24.77 | $24.05 | 4707 |
| 2023-10-26 | 24.83 | $24.16 | 1100 |
| 2023-10-25 | 24.90 | $24.23 | 32600 |
| 2023-10-24 | 24.93 | $24.54 | 732 |
| 2023-10-23 | 24.96 | $24.26 | 3400 |
| 2023-10-20 | 25.03 | $24.20 | 1300 |
| 2023-10-19 | 25.09 | $24.64 | 3500 |
| 2023-10-18 | 25.12 | $24.94 | 500 |
| 2023-10-17 | 25.17 | $25.30 | 6010 |
| 2023-10-16 | 25.20 | $25.22 | 4216 |
| 2023-10-13 | 25.24 | $24.84 | 2300 |
| 2023-10-12 | 25.31 | $24.91 | 2300 |
| 2023-10-11 | 25.37 | $25.54 | 1800 |
| 2023-10-10 | 25.38 | $25.52 | 5100 |
| 2023-10-09 | 25.40 | $25.21 | 4500 |
| 2023-10-06 | 25.43 | $25.12 | 3500 |
| 2023-10-05 | 25.45 | $24.78 | 8000 |
| 2023-10-04 | 25.49 | $24.60 | 200 |
| 2023-10-03 | 25.55 | $24.48 | 12634 |
| 2023-10-02 | 25.63 | $24.82 | 1900 |
| 2023-09-29 | 25.70 | $25.31 | 17141 |
| 2023-09-28 | 25.74 | $25.44 | 2536 |
| 2023-09-27 | 25.78 | $25.02 | 1546 |
| 2023-09-26 | 25.83 | $25.14 | 413 |
| 2023-09-25 | 25.86 | $25.48 | 7900 |
| 2023-09-22 | 25.85 | $25.49 | 14600 |
| 2023-09-21 | 25.84 | $25.14 | 4600 |
| 2023-09-20 | 25.86 | $25.94 | 700 |
| 2023-09-19 | 25.83 | $26.04 | 1400 |
| 2023-09-18 | 25.79 | $26.03 | 1200 |
| 2023-09-15 | 25.76 | $26.11 | 400 |
| 2023-09-14 | 25.72 | $26.20 | 2000 |
| 2023-09-13 | 25.68 | $25.73 | 1636 |
| 2023-09-12 | 25.68 | $25.87 | 4310 |
| 2023-09-11 | 25.69 | $25.94 | 1400 |
| 2023-09-08 | 25.70 | $25.53 | 5429 |
| 2023-09-07 | 25.75 | $25.58 | 3800 |
| 2023-09-06 | 25.79 | $25.73 | 3024 |
| 2023-09-05 | 25.82 | $25.98 | 9407 |
| 2023-09-01 | 25.85 | $26.20 | 2712 |
| 2023-08-31 | 25.86 | $26.23 | 1726 |
| 2023-08-30 | 25.87 | $26.21 | 2542 |
| 2023-08-29 | 25.87 | $26.10 | 1634 |
| 2023-08-28 | 25.91 | $25.60 | 1900 |
| 2023-08-25 | 26.01 | $25.39 | 6639 |
| 2023-08-24 | 26.10 | $25.18 | 400 |
| 2023-08-23 | 26.21 | $25.63 | 5621 |
| 2023-08-22 | 26.31 | $25.28 | 1505 |
| 2023-08-21 | 26.42 | $25.36 | 16500 |
| 2023-08-18 | 26.51 | $25.29 | 1632 |
| 2023-08-17 | 26.61 | $25.27 | 2319 |
| 2023-08-16 | 26.71 | $25.47 | 609 |
| 2023-08-15 | 26.80 | $25.79 | 736 |
| 2023-08-14 | 26.89 | $26.05 | 3600 |
| 2023-08-11 | 26.95 | $26.19 | 349 |
| 2023-08-10 | 27.01 | $26.42 | 900 |
| 2023-08-09 | 27.07 | $26.42 | 3215 |
| 2023-08-08 | 27.09 | $26.36 | 13600 |
| 2023-08-07 | 27.09 | $26.53 | 2147 |
| 2023-08-04 | 27.06 | $26.47 | 800 |
| 2023-08-03 | 27.04 | $26.35 | 2900 |
| 2023-08-02 | 27.01 | $26.26 | 7600 |
| 2023-08-01 | 27.03 | $26.98 | 1215 |
| 2023-07-31 | 27.01 | $27.48 | 2813 |
| 2023-07-28 | 26.96 | $27.21 | 4100 |
| 2023-07-27 | 26.91 | $27.32 | 1739 |
| 2023-07-26 | 26.85 | $27.60 | 306 |
| 2023-07-25 | 26.79 | $27.53 | 700 |
| 2023-07-24 | 26.72 | $27.26 | 1600 |
| 2023-07-21 | 26.66 | $27.21 | 245 |
| 2023-07-20 | 26.63 | $27.34 | 1244 |
| 2023-07-19 | 26.63 | $27.31 | 300 |
| 2023-07-18 | 26.63 | $27.46 | 9311 |
| 2023-07-17 | 26.64 | $27.34 | 448 |
| 2023-07-14 | 26.66 | $27.42 | 19300 |
| 2023-07-13 | 26.65 | $27.57 | 400 |
| 2023-07-12 | 26.64 | $26.86 | 2500 |
| 2023-07-11 | 26.64 | $26.31 | 300 |
| 2023-07-10 | 26.66 | $25.90 | 2700 |
| 2023-07-07 | 26.70 | $26.05 | 1900 |
| 2023-07-06 | 26.72 | $25.86 | 2000 |
| 2023-07-05 | 26.76 | $26.49 | 2400 |
| 2023-07-03 | 26.77 | $26.65 | 4708 |
| 2023-06-30 | 26.77 | $26.51 | 943 |
| 2023-06-29 | 26.76 | $26.28 | 1300 |
| 2023-06-28 | 26.73 | $26.09 | 4135 |
| 2023-06-27 | 26.73 | $26.30 | 16200 |
| 2023-06-26 | 26.73 | $26.10 | 1100 |
| 2023-06-23 | 26.72 | $26.05 | 7300 |
| 2023-06-22 | 26.73 | $26.70 | 2145 |
| 2023-06-21 | 26.73 | $27.31 | 7425 |
| 2023-06-20 | 26.71 | $27.44 | 1600 |
| 2023-06-16 | 26.69 | $27.48 | 4420 |
| 2023-06-15 | 26.66 | $27.75 | 1200 |
| 2023-06-14 | 26.62 | $27.34 | 1604 |
| 2023-06-13 | 26.58 | $27.25 | 3300 |
| 2023-06-12 | 26.58 | $26.89 | 7400 |
| 2023-06-09 | 26.58 | $26.75 | 2526 |
| 2023-06-08 | 26.59 | $26.78 | 326 |
| 2023-06-07 | 26.62 | $26.40 | 801 |
| 2023-06-06 | 26.66 | $26.70 | 1100 |
| 2023-06-05 | 26.70 | $26.54 | 3398 |
| 2023-06-02 | 26.74 | $26.70 | 1535 |
| 2023-06-01 | 26.73 | $26.27 | 2312 |
| 2023-05-31 | 26.75 | $25.67 | 18400 |
| 2023-05-30 | 26.80 | $26.12 | 1700 |
| 2023-05-26 | 26.85 | $26.35 | 4900 |
| 2023-05-25 | 26.88 | $25.94 | 2340 |
| 2023-05-24 | 26.94 | $26.19 | 1631 |
| 2023-05-23 | 26.97 | $26.65 | 622 |
| 2023-05-22 | 26.98 | $26.98 | 217 |
| 2023-05-19 | 27.00 | $27.01 | 700 |
| 2023-05-18 | 27.02 | $26.85 | 8900 |
| 2023-05-17 | 27.05 | $26.93 | 900 |
| 2023-05-16 | 27.08 | $26.71 | 1500 |
| 2023-05-15 | 27.12 | $27.20 | 4343 |
| 2023-05-12 | 27.14 | $26.86 | 700 |
| 2023-05-11 | 27.17 | $27.02 | 200 |
| 2023-05-10 | 27.20 | $27.34 | 2000 |
| 2023-05-09 | 27.20 | $27.20 | 809 |
| 2023-05-08 | 27.20 | $27.38 | 1243 |
| 2023-05-05 | 27.18 | $27.35 | 7700 |
| 2023-05-04 | 27.16 | $26.60 | 306 |
| 2023-05-03 | 27.19 | $26.56 | 6700 |
| 2023-05-02 | 27.21 | $26.80 | 2604 |
| 2023-05-01 | 27.24 | $27.03 | 4600 |
| 2023-04-28 | 27.23 | $27.07 | 7217 |
| 2023-04-27 | 27.22 | $27.08 | 600 |
| 2023-04-26 | 27.18 | $26.77 | 900 |
| 2023-04-25 | 27.15 | $26.95 | 4614 |
| 2023-04-24 | 27.10 | $27.34 | 1800 |
| 2023-04-21 | 27.02 | $27.29 | 1644 |
| 2023-04-20 | 26.95 | $27.49 | 6034 |
| 2023-04-19 | 26.87 | $27.52 | 1600 |
| 2023-04-18 | 26.79 | $27.61 | 728 |
| 2023-04-17 | 26.71 | $27.47 | 4317 |
| 2023-04-14 | 26.63 | $27.48 | 1128 |
| 2023-04-13 | 26.55 | $27.73 | 2602 |
| 2023-04-12 | 26.44 | $27.32 | 2933 |
| 2023-04-11 | 26.38 | $27.17 | 744 |
| 2023-04-10 | 26.32 | $26.97 | 1743 |
| 2023-04-06 | 26.28 | $27.03 | 3219 |
| 2023-04-05 | 26.25 | $27.05 | 3600 |
| 2023-04-04 | 26.24 | $27.11 | 1848 |
| 2023-04-03 | 26.22 | $27.33 | 8802 |
| 2023-03-31 | 26.21 | $26.85 | 3800 |
| 2023-03-30 | 26.25 | $26.74 | 1426 |
| 2023-03-29 | 26.26 | $26.41 | 4700 |
| 2023-03-28 | 26.30 | $26.15 | 1700 |
| 2023-03-27 | 26.33 | $25.91 | 1100 |
| 2023-03-24 | 26.39 | $25.76 | 3409 |
| 2023-03-23 | 26.45 | $25.80 | 3100 |
| 2023-03-22 | 26.53 | $25.94 | 1417 |
| 2023-03-21 | 26.60 | $26.06 | 1700 |
| 2023-03-20 | 26.67 | $25.98 | 523 |
| 2023-03-17 | 26.76 | $25.74 | 847 |
| 2023-03-16 | 26.88 | $25.85 | 2000 |
| 2023-03-15 | 26.99 | $25.56 | 9920 |
| 2023-03-14 | 27.15 | $26.23 | 3042 |
| 2023-03-13 | 27.27 | $25.94 | 1900 |
| 2023-03-10 | 27.39 | $26.06 | 6419 |
| 2023-03-09 | 27.51 | $26.55 | 3339 |
| 2023-03-08 | 27.61 | $26.83 | 900 |
| 2023-03-07 | 27.71 | $26.68 | 4415 |
| 2023-03-06 | 27.81 | $27.24 | 400 |
| 2023-03-03 | 27.89 | $27.50 | 4700 |
| 2023-03-02 | 27.98 | $27.08 | 700 |
| 2023-03-01 | 28.10 | $27.10 | 2642 |
| 2023-02-28 | 28.21 | $26.87 | 4523 |
| 2023-02-27 | 28.31 | $27.01 | 2429 |
| 2023-02-24 | 28.43 | $26.92 | 3200 |
| 2023-02-23 | 28.55 | $27.40 | 900 |
| 2023-02-22 | 28.64 | $27.36 | 2300 |
| 2023-02-21 | 28.72 | $27.53 | 2800 |
| 2023-02-17 | 28.79 | $27.83 | 2300 |
| 2023-02-16 | 28.83 | $28.01 | 6638 |
| 2023-02-15 | 28.85 | $28.10 | 2111 |
| 2023-02-14 | 28.85 | $28.67 | 9719 |
| 2023-02-13 | 28.83 | $28.68 | 800 |
| 2023-02-10 | 28.81 | $28.36 | 3100 |
| 2023-02-09 | 28.80 | $28.50 | 4500 |
| 2023-02-08 | 28.74 | $28.59 | 9545 |
| 2023-02-07 | 28.67 | $28.84 | 4900 |
| 2023-02-06 | 28.59 | $28.56 | 2900 |
| 2023-02-03 | 28.51 | $28.85 | 5200 |
| 2023-02-02 | 28.38 | $29.30 | 2437 |
| 2023-02-01 | 28.24 | $29.52 | 5924 |
| 2023-01-31 | 28.06 | $29.22 | 2804 |
| 2023-01-30 | 27.91 | $29.04 | 2102 |
| 2023-01-27 | 27.77 | $29.30 | 1042 |
| 2023-01-26 | 27.61 | $29.39 | 1504 |
| 2023-01-25 | 27.46 | $29.23 | 13900 |
| 2023-01-24 | 27.31 | $28.97 | 6500 |
| 2023-01-23 | 27.16 | $28.87 | 8634 |
| 2023-01-20 | 27.04 | $28.65 | 2900 |
| 2023-01-19 | 26.90 | $28.30 | 4400 |
| 2023-01-18 | 26.80 | $28.07 | 5014 |
| 2023-01-17 | 26.70 | $28.39 | 7000 |
| 2023-01-13 | 26.63 | $28.26 | 7000 |
| 2023-01-12 | 26.61 | $28.06 | 6700 |
| 2023-01-11 | 26.60 | $27.48 | 10432 |
| 2023-01-10 | 26.60 | $27.14 | 2719 |
| 2023-01-09 | 26.62 | $27.10 | 3400 |
| 2023-01-06 | 26.64 | $27.08 | 2100 |
| 2023-01-05 | 26.65 | $26.21 | 3700 |
| 2023-01-04 | 26.71 | $26.55 | 15733 |
| 2023-01-03 | 26.75 | $25.86 | 10100 |
| 2022-12-30 | 26.86 | $26.23 | 6200 |
| 2022-12-29 | 26.96 | $26.31 | 1200 |
| 2022-12-28 | 27.05 | $26.04 | 10400 |
| 2022-12-27 | 27.11 | $26.38 | 12900 |
| 2022-12-23 | 27.15 | $26.29 | 3700 |
| 2022-12-22 | 27.21 | $25.98 | 6240 |
| 2022-12-21 | 27.29 | $26.39 | 8200 |
| 2022-12-20 | 27.32 | $25.97 | 2500 |
| 2022-12-19 | 27.35 | $26.17 | 2200 |
| 2022-12-16 | 27.39 | $26.19 | 31948 |
| 2022-12-15 | 27.43 | $26.93 | 6300 |
| 2022-12-14 | 27.44 | $27.77 | 8307 |
| 2022-12-13 | 27.40 | $27.90 | 3304 |
| 2022-12-12 | 27.35 | $27.49 | 5819 |
| 2022-12-09 | 27.33 | $27.48 | 5610 |
| 2022-12-08 | 27.28 | $27.50 | 1700 |
| 2022-12-07 | 27.16 | $27.41 | 62300 |
| 2022-12-06 | 27.07 | $27.30 | 30522 |
| 2022-12-05 | 26.97 | $27.45 | 6406 |
| 2022-12-02 | 26.86 | $28.03 | 2900 |
| 2022-12-01 | 26.67 | $28.19 | 1700 |
| 2022-11-30 | 26.49 | $28.11 | 2200 |
| 2022-11-29 | 26.34 | $27.33 | 5109 |
| 2022-11-28 | 26.20 | $27.05 | 3644 |
| 2022-11-25 | 26.09 | $27.55 | 300 |
| 2022-11-23 | 25.94 | $27.50 | 2142 |
| 2022-11-22 | 25.81 | $27.08 | 2608 |
| 2022-11-21 | 25.68 | $26.65 | 900 |
| 2022-11-18 | 25.55 | $26.98 | 1700 |
| 2022-11-17 | 25.42 | $26.93 | 1538 |
| 2022-11-16 | 25.26 | $27.00 | 10145 |
| 2022-11-15 | 25.09 | $27.14 | 5536 |
| 2022-11-14 | 24.93 | $26.78 | 8139 |
| 2022-11-11 | 24.78 | $27.12 | 900 |
| 2022-11-10 | 24.58 | $26.58 | 5738 |
| 2022-11-09 | 24.45 | $25.05 | 1600 |
| 2022-11-08 | 24.36 | $25.54 | 9900 |
| 2022-11-07 | 24.25 | $25.30 | 3039 |
| 2022-11-04 | 24.17 | $25.36 | 3015 |
| 2022-11-03 | 24.10 | $24.14 | 2000 |
| 2022-11-02 | 24.11 | $24.52 | 9241 |
| 2022-11-01 | 24.12 | $25.11 | 40149 |
| 2022-10-31 | 24.10 | $24.65 | 9702 |
| 2022-10-28 | 24.07 | $24.73 | 5700 |
| 2022-10-27 | 23.99 | $24.65 | 1300 |
| 2022-10-26 | 23.95 | $24.84 | 2700 |
| 2022-10-25 | 23.91 | $24.57 | 836 |
| 2022-10-24 | 23.84 | $24.07 | 11100 |
| 2022-10-21 | 23.81 | $24.25 | 1100 |
| 2022-10-20 | 23.79 | $23.71 | 22535 |
| 2022-10-19 | 23.84 | $23.68 | 3300 |
| 2022-10-18 | 23.89 | $23.90 | 3401 |
| 2022-10-17 | 23.96 | $23.73 | 19600 |
| 2022-10-14 | 24.04 | $23.21 | 8920 |
| 2022-10-13 | 24.15 | $23.89 | 2424 |
| 2022-10-12 | 24.23 | $23.34 | 6300 |
| 2022-10-11 | 24.35 | $23.34 | 2248 |
| 2022-10-10 | 24.47 | $23.63 | 24741 |
| 2022-10-07 | 24.63 | $23.94 | 2415 |
| 2022-10-06 | 24.77 | $24.35 | 1400 |
| 2022-10-05 | 24.84 | $24.71 | 7500 |
| 2022-10-04 | 24.88 | $24.80 | 4113 |
| 2022-10-03 | 24.91 | $23.96 | 641 |
| 2022-09-30 | 25.01 | $23.29 | 4400 |
| 2022-09-29 | 25.13 | $23.73 | 24600 |
| 2022-09-28 | 25.25 | $24.01 | 3200 |
| 2022-09-27 | 25.36 | $23.33 | 1500 |
| 2022-09-26 | 25.53 | $23.46 | 11000 |
| 2022-09-23 | 25.69 | $23.76 | 16924 |
| 2022-09-22 | 25.86 | $24.70 | 4421 |
| 2022-09-21 | 25.96 | $24.75 | 11100 |
| 2022-09-20 | 26.05 | $25.21 | 500 |
| 2022-09-19 | 26.12 | $25.48 | 3300 |
| 2022-09-16 | 26.18 | $25.30 | 1400 |
| 2022-09-15 | 26.28 | $25.48 | 1700 |
| 2022-09-14 | 26.36 | $25.73 | 4800 |
| 2022-09-13 | 26.44 | $25.76 | 27200 |
| 2022-09-12 | 26.52 | $26.89 | 10522 |
| 2022-09-09 | 26.55 | $26.62 | 4316 |
| 2022-09-08 | 26.59 | $25.79 | 3002 |
| 2022-09-07 | 26.67 | $25.51 | 3100 |
| 2022-09-06 | 26.72 | $25.51 | 1300 |
| 2022-09-02 | 26.79 | $25.87 | 3630 |
| 2022-09-01 | 26.82 | $25.80 | 425 |
| 2022-08-31 | 26.87 | $26.08 | 18407 |
| 2022-08-30 | 26.90 | $26.24 | 3528 |
| 2022-08-29 | 26.92 | $26.57 | 1800 |
| 2022-08-26 | 26.93 | $26.72 | 30900 |
| 2022-08-25 | 26.94 | $27.18 | 1500 |
| 2022-08-24 | 26.91 | $26.72 | 900 |
| 2022-08-23 | 26.90 | $26.59 | 4900 |
| 2022-08-22 | 26.86 | $26.49 | 2700 |
| 2022-08-19 | 26.84 | $26.81 | 12400 |
| 2022-08-18 | 26.78 | $27.16 | 2300 |
| 2022-08-17 | 26.71 | $27.06 | 24600 |
| 2022-08-16 | 26.63 | $27.42 | 2800 |
| 2022-08-15 | 26.53 | $27.29 | 4711 |
| 2022-08-12 | 26.42 | $27.62 | 4100 |
| 2022-08-11 | 26.28 | $27.37 | 2630 |
| 2022-08-10 | 26.13 | $27.34 | 4316 |
| 2022-08-09 | 25.99 | $26.63 | 8140 |
| 2022-08-08 | 25.89 | $26.81 | 5036 |
| 2022-08-05 | 25.77 | $26.55 | 3500 |
| 2022-08-04 | 25.71 | $26.70 | 800 |
| 2022-08-03 | 25.63 | $26.72 | 1107 |
| 2022-08-02 | 25.54 | $26.57 | 3100 |
| 2022-08-01 | 25.44 | $26.89 | 3800 |
| 2022-07-29 | 25.34 | $26.89 | 1710 |
| 2022-07-28 | 25.24 | $26.59 | 800 |
| 2022-07-27 | 25.19 | $26.44 | 700 |
| 2022-07-26 | 25.14 | $25.77 | 12500 |
| 2022-07-25 | 25.12 | $26.07 | 4936 |
| 2022-07-22 | 25.09 | $25.71 | 1136 |
| 2022-07-21 | 25.05 | $25.78 | 1847 |
| 2022-07-20 | 25.01 | $25.48 | 900 |
| 2022-07-19 | 24.99 | $25.47 | 2125 |
| 2022-07-18 | 24.95 | $24.91 | 6200 |
| 2022-07-15 | 25.00 | $24.84 | 2300 |
| 2022-07-14 | 25.07 | $24.39 | 1815 |
| 2022-07-13 | 25.15 | $24.63 | 6321 |
| 2022-07-12 | 25.23 | $24.58 | 2614 |
| 2022-07-11 | 25.37 | $24.49 | 2400 |
| 2022-07-08 | 25.56 | $25.20 | 8700 |
| 2022-07-07 | 25.75 | $25.27 | 3100 |
| 2022-07-06 | 25.96 | $24.74 | 1734 |
| 2022-07-05 | 26.20 | $24.57 | 3343 |
| 2022-07-01 | 26.45 | $24.94 | 2630 |
| 2022-06-30 | 26.70 | $25.01 | 2126 |
| 2022-06-29 | 26.92 | $25.44 | 5433 |
| 2022-06-28 | 27.11 | $25.45 | 1900 |
| 2022-06-27 | 27.32 | $25.47 | 3000 |
| 2022-06-24 | 27.49 | $25.50 | 5443 |
| 2022-06-23 | 27.66 | $24.81 | 7925 |
| 2022-06-22 | 27.87 | $24.91 | 2312 |
| 2022-06-21 | 28.06 | $25.20 | 23700 |
| 2022-06-17 | 28.23 | $24.60 | 35342 |
| 2022-06-16 | 28.41 | $25.89 | 5241 |
| 2022-06-15 | 28.51 | $26.38 | 5500 |
| 2022-06-14 | 28.62 | $25.98 | 8800 |
| 2022-06-13 | 28.73 | $26.23 | 2200 |
| 2022-06-10 | 28.82 | $27.37 | 2100 |
| 2022-06-09 | 28.80 | $28.18 | 3130 |
| 2022-06-08 | 28.77 | $29.01 | 2000 |
| 2022-06-07 | 28.70 | $29.51 | 1200 |
| 2022-06-06 | 28.61 | $29.56 | 4043 |
| 2022-06-03 | 28.56 | $29.59 | 912 |
| 2022-06-02 | 28.54 | $29.92 | 9600 |
| 2022-06-01 | 28.54 | $29.31 | 600 |
| 2022-05-31 | 28.55 | $29.30 | 2305 |
| 2022-05-27 | 28.53 | $29.59 | 300 |
| 2022-05-26 | 28.51 | $29.02 | 5743 |
| 2022-05-25 | 28.54 | $28.88 | 800 |
| 2022-05-24 | 28.56 | $28.87 | 9500 |
| 2022-05-23 | 28.56 | $28.87 | 2004 |
| 2022-05-20 | 28.59 | $28.50 | 2800 |
| 2022-05-19 | 28.66 | $28.27 | 2200 |
| 2022-05-18 | 28.81 | $27.87 | 2700 |
| 2022-05-17 | 29.00 | $28.61 | 3806 |
| 2022-05-16 | 29.15 | $28.11 | 2711 |
| 2022-05-13 | 29.30 | $28.07 | 3312 |
| 2022-05-12 | 29.47 | $27.01 | 12400 |
| 2022-05-11 | 29.69 | $27.58 | 6205 |
| 2022-05-10 | 29.88 | $27.64 | 534 |
| 2022-05-09 | 30.05 | $27.65 | 10500 |
| 2022-05-06 | 30.24 | $28.62 | 2427 |
| 2022-05-05 | 30.38 | $29.01 | 1509 |
| 2022-05-04 | 30.51 | $30.06 | 10243 |
| 2022-05-03 | 30.59 | $29.37 | 22130 |
| 2022-05-02 | 30.72 | $29.07 | 7935 |
| 2022-04-29 | 30.85 | $29.12 | 1900 |
| 2022-04-28 | 30.96 | $29.63 | 3325 |
| 2022-04-27 | 31.06 | $29.20 | 3030 |
| 2022-04-26 | 31.18 | $28.94 | 3537 |
| 2022-04-25 | 31.29 | $29.48 | 8415 |
| 2022-04-22 | 31.39 | $29.97 | 4832 |
| 2022-04-21 | 31.45 | $31.18 | 1907 |
| 2022-04-20 | 31.43 | $31.77 | 718 |
| 2022-04-19 | 31.38 | $31.57 | 1600 |
| 2022-04-18 | 31.32 | $31.14 | 7711 |
| 2022-04-14 | 31.29 | $31.39 | 10000 |
| 2022-04-13 | 31.22 | $31.46 | 2622 |
| 2022-04-12 | 31.14 | $31.27 | 17640 |
| 2022-04-11 | 31.01 | $31.11 | 700 |
| 2022-04-08 | 30.88 | $31.44 | 3334 |
| 2022-04-07 | 30.76 | $31.43 | 1104 |
| 2022-04-06 | 30.65 | $31.53 | 2212 |
| 2022-04-05 | 30.52 | $31.75 | 3300 |
| 2022-04-04 | 30.35 | $31.92 | 3640 |
| 2022-04-01 | 30.19 | $31.66 | 4000 |
| 2022-03-31 | 30.08 | $31.32 | 1900 |
| 2022-03-30 | 29.96 | $31.64 | 1211 |
| 2022-03-29 | 29.84 | $31.62 | 1400 |
| 2022-03-28 | 29.67 | $31.15 | 5639 |
| 2022-03-25 | 29.54 | $31.38 | 2300 |
| 2022-03-24 | 29.41 | $31.21 | 800 |
| 2022-03-23 | 29.27 | $30.77 | 4219 |
| 2022-03-22 | 29.15 | $30.81 | 3000 |
| 2022-03-21 | 29.05 | $30.43 | 5000 |
| 2022-03-18 | 28.95 | $30.45 | 3400 |
| 2022-03-17 | 28.86 | $30.01 | 6524 |
| 2022-03-16 | 28.80 | $29.80 | 3512 |
| 2022-03-15 | 28.74 | $28.78 | 7048 |
| 2022-03-14 | 28.71 | $28.54 | 2700 |
| 2022-03-11 | 28.69 | $28.91 | 8900 |
| 2022-03-10 | 28.66 | $29.27 | 2200 |
| 2022-03-09 | 28.63 | $28.92 | 2524 |
| 2022-03-08 | 28.59 | $28.35 | 14100 |
| 2022-03-07 | 28.56 | $28.79 | 3100 |
| 2022-03-04 | 28.49 | $29.35 | 1600 |
| 2022-03-03 | 28.39 | $28.94 | 1900 |
| 2022-03-02 | 28.33 | $29.22 | 2100 |
| 2022-03-01 | 28.24 | $28.32 | 2800 |
| 2022-02-28 | 28.18 | $28.63 | 3710 |
| 2022-02-25 | 28.09 | $28.77 | 300 |
| 2022-02-24 | 27.98 | $28.26 | 2100 |
| 2022-02-23 | 27.94 | $28.54 | 1300 |
| 2022-02-22 | 27.89 | $28.65 | 300 |
| 2022-02-18 | 27.84 | $28.46 | 1237 |
| 2022-02-17 | 27.81 | $28.68 | 1942 |
| 2022-02-16 | 27.81 | $28.89 | 11143 |
| 2022-02-15 | 27.81 | $28.55 | 10727 |
| 2022-02-14 | 27.82 | $28.18 | 44400 |
| 2022-02-11 | 27.88 | $28.07 | 319 |
| 2022-02-10 | 27.95 | $28.35 | 2424 |
| 2022-02-09 | 28.01 | $28.61 | 429 |
| 2022-02-08 | 28.05 | $28.18 | 2500 |
| 2022-02-07 | 28.09 | $27.67 | 6525 |
| 2022-02-04 | 28.17 | $27.46 | 1833 |
| 2022-02-03 | 28.25 | $27.34 | 544 |
| 2022-02-02 | 28.36 | $27.67 | 137 |
| 2022-02-01 | 28.48 | $27.49 | 1720 |
| 2022-01-31 | 28.58 | $27.08 | 2800 |
| 2022-01-28 | 28.71 | $26.86 | 15818 |
| 2022-01-27 | 28.85 | $26.69 | 44140 |
| 2022-01-26 | 29.00 | $27.33 | 5100 |
| 2022-01-25 | 29.12 | $27.57 | 2728 |
| 2022-01-24 | 29.23 | $27.59 | 21100 |
| 2022-01-21 | 29.33 | $27.91 | 15100 |
| 2022-01-20 | 29.40 | $28.79 | 740 |
| 2022-01-19 | 29.41 | $28.88 | 3600 |
| 2022-01-18 | 29.39 | $28.75 | 4400 |
| 2022-01-14 | 29.38 | $29.25 | 1644 |
| 2022-01-13 | 29.36 | $29.51 | 1800 |
| 2022-01-12 | 29.33 | $29.64 | 3910 |
| 2022-01-11 | 29.27 | $29.35 | 1333 |
| 2022-01-10 | 29.24 | $29.01 | 5125 |
| 2022-01-07 | 29.28 | $29.22 | 1400 |
| 2022-01-06 | 29.31 | $29.07 | 1623 |
| 2022-01-05 | 29.35 | $29.63 | 1900 |
| 2022-01-04 | 29.35 | $30.01 | 2400 |
| 2022-01-03 | 29.30 | $29.55 | 12200 |
| 2021-12-31 | 29.26 | $29.49 | 8900 |
| 2021-12-30 | 29.24 | $29.67 | 347 |
| 2021-12-29 | 29.19 | $29.86 | 1340 |
| 2021-12-28 | 29.14 | $29.71 | 1600 |
| 2021-12-27 | 29.11 | $29.76 | 5036 |
| 2021-12-23 | 29.07 | $29.59 | 538 |
| 2021-12-22 | 29.10 | $29.35 | 4021 |
| 2021-12-21 | 29.14 | $28.95 | 2000 |
| 2021-12-20 | 29.19 | $28.48 | 3700 |
| 2021-12-17 | 29.26 | $28.49 | 7006 |
| 2021-12-16 | 29.34 | $28.83 | 1548 |
| 2021-12-15 | 29.41 | $28.89 | 2701 |
| 2021-12-14 | 29.50 | $28.58 | 2600 |
| 2021-12-13 | 29.61 | $28.69 | 1900 |
| 2021-12-10 | 29.71 | $29.77 | 421 |
| 2021-12-09 | 29.75 | $29.73 | 1900 |
| 2021-12-08 | 29.79 | $29.91 | 3141 |
| 2021-12-07 | 29.85 | $29.65 | 11500 |
| 2021-12-06 | 29.93 | $29.10 | 1000 |
| 2021-12-03 | 30.03 | $28.66 | 7342 |
| 2021-12-02 | 30.15 | $29.07 | 6000 |
| 2021-12-01 | 30.25 | $28.64 | 11200 |
| 2021-11-30 | 30.36 | $28.86 | 5700 |
| 2021-11-29 | 30.48 | $29.20 | 3400 |
| 2021-11-26 | 30.58 | $29.00 | 4800 |
| 2021-11-24 | 30.71 | $30.09 | 1322 |
| 2021-11-23 | 30.77 | $30.22 | 1722 |
| 2021-11-22 | 30.83 | $29.87 | 1400 |
| 2021-11-19 | 30.91 | $29.93 | 3009 |
| 2021-11-18 | 30.98 | $30.18 | 607 |
| 2021-11-17 | 31.03 | $30.16 | 8011 |
| 2021-11-16 | 31.09 | $30.64 | 3000 |
| 2021-11-15 | 31.11 | $30.76 | 1200 |
| 2021-11-12 | 31.11 | $30.76 | 1500 |
| 2021-11-11 | 31.11 | $30.49 | 4520 |
| 2021-11-10 | 31.12 | $30.65 | 800 |
| 2021-11-09 | 31.11 | $31.00 | 3600 |
| 2021-11-08 | 31.07 | $31.27 | 600 |
| 2021-11-05 | 31.01 | $31.16 | 300 |
| 2021-11-04 | 30.95 | $30.99 | 1000 |
| 2021-11-03 | 30.91 | $31.13 | 400 |
| 2021-11-02 | 30.83 | $30.87 | 2300 |
| 2021-11-01 | 30.78 | $31.19 | 3300 |
| 2021-10-29 | 30.70 | $31.17 | 2400 |
| 2021-10-28 | 30.61 | $31.63 | 2034 |
| 2021-10-27 | 30.49 | $31.35 | 2300 |
| 2021-10-26 | 30.38 | $31.43 | 749 |
| 2021-10-25 | 30.26 | $31.48 | 2200 |
| 2021-10-22 | 30.19 | $31.34 | 1500 |
| 2021-10-21 | 30.12 | $31.12 | 227 |
| 2021-10-20 | 30.07 | $31.31 | 1100 |
| 2021-10-19 | 29.99 | $31.15 | 509 |
| 2021-10-18 | 29.91 | $30.71 | 608 |
| 2021-10-15 | 29.83 | $30.85 | 648 |
| 2021-10-14 | 29.79 | $30.69 | 1100 |
| 2021-10-13 | 29.79 | $30.36 | 500 |
| 2021-10-12 | 29.80 | $30.21 | 1000 |
| 2021-10-11 | 29.81 | $30.06 | 312 |
| 2021-10-08 | 29.84 | $30.05 | 1243 |
| 2021-10-07 | 29.86 | $30.00 | 400 |
| 2021-10-06 | 29.90 | $29.64 | 538 |
| 2021-10-05 | 29.97 | $29.86 | 1400 |
| 2021-10-04 | 30.04 | $29.53 | 3247 |
| 2021-10-01 | 30.13 | $29.39 | 2946 |
| 2021-09-30 | 30.22 | $29.24 | 1248 |
| 2021-09-29 | 30.30 | $29.08 | 1147 |
| 2021-09-28 | 30.38 | $29.18 | 5800 |
| 2021-09-27 | 30.46 | $30.02 | 800 |
| 2021-09-24 | 30.49 | $29.86 | 330 |
| 2021-09-23 | 30.51 | $30.22 | 400 |
| 2021-09-22 | 30.52 | $29.72 | 1326 |
| 2021-09-21 | 30.56 | $29.52 | 4035 |
| 2021-09-20 | 30.59 | $29.20 | 21418 |
| 2021-09-17 | 30.62 | $30.01 | 17807 |
| 2021-09-16 | 30.61 | $30.56 | 506 |
| 2021-09-15 | 30.58 | $30.67 | 200 |
| 2021-09-14 | 30.55 | $30.41 | 1000 |
| 2021-09-13 | 30.58 | $30.67 | 3248 |
| 2021-09-10 | 30.61 | $30.50 | 1900 |
| 2021-09-09 | 30.64 | $30.74 | 1600 |
| 2021-09-08 | 30.66 | $31.02 | 1112 |
| 2021-09-07 | 30.66 | $31.24 | 2200 |
| 2021-09-03 | 30.63 | $31.37 | 702 |
| 2021-09-02 | 30.61 | $31.16 | 700 |
| 2021-09-01 | 30.60 | $30.91 | 1100 |
| 2021-08-31 | 30.59 | $30.65 | 5000 |
| 2021-08-30 | 30.59 | $30.68 | 700 |
| 2021-08-27 | 30.59 | $30.61 | 1908 |
| 2021-08-26 | 30.57 | $30.25 | 946 |
| 2021-08-25 | 30.59 | $30.55 | 4000 |
| 2021-08-24 | 30.58 | $30.44 | 6600 |
| 2021-08-23 | 30.57 | $30.13 | 17500 |
| 2021-08-20 | 30.59 | $29.80 | 5000 |
| 2021-08-19 | 30.62 | $29.74 | 22200 |
| 2021-08-18 | 30.65 | $30.00 | 800 |
| 2021-08-17 | 30.66 | $30.22 | 4504 |
| 2021-08-16 | 30.64 | $30.96 | 3721 |
| 2021-08-13 | 30.56 | $31.25 | 944 |
| 2021-08-12 | 30.50 | $31.07 | 400 |
| 2021-08-11 | 30.46 | $31.12 | 433 |
| 2021-08-10 | 30.43 | $30.97 | 1447 |
| 2021-08-09 | 30.40 | $30.80 | 427 |
| 2021-08-06 | 30.39 | $30.90 | 2834 |
| 2021-08-05 | 30.38 | $30.93 | 200 |
| 2021-08-04 | 30.34 | $30.73 | 1100 |
| 2021-08-03 | 30.33 | $30.74 | 4724 |
| 2021-08-02 | 30.31 | $30.51 | 613 |
| 2021-07-30 | 30.32 | $30.29 | 644 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
34.12
2026-07-27
Close Price
$34.42
Vol: 1995
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.02
Average
29.17
Maximum
34.88
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 34.12 | $34.42 | 1995 |
| 2026-07-24 | 34.09 | $34.33 | 4200 |
| 2026-07-23 | 34.07 | $33.98 | 3007 |
| 2026-07-22 | 34.08 | $34.44 | 400 |
| 2026-07-21 | 34.04 | $34.18 | 2438 |
| 2026-07-20 | 34.03 | $34.00 | 3243 |
| 2026-07-17 | 34.03 | $34.26 | 246 |
| 2026-07-16 | 34.00 | $34.11 | 313121 |
| 2026-07-15 | 33.99 | $34.37 | 2400 |
| 2026-07-14 | 33.95 | $34.15 | 4900 |
| 2026-07-13 | 33.93 | $33.86 | 4600 |
| 2026-07-10 | 33.94 | $33.99 | 300400 |
| 2026-07-09 | 33.93 | $33.84 | 942 |
| 2026-07-08 | 33.94 | $33.53 | 1.9M |
| 2026-07-07 | 33.99 | $33.60 | 140538 |
| 2026-07-06 | 34.03 | $33.90 | 6535 |
| 2026-07-02 | 34.04 | $33.58 | 1304 |
| 2026-07-01 | 34.09 | $33.19 | 2400 |
| 2026-06-30 | 34.19 | $33.66 | 1400 |
| 2026-06-29 | 34.24 | $33.60 | 2706 |
| 2026-06-26 | 34.31 | $33.58 | 3114 |
| 2026-06-25 | 34.39 | $33.79 | 2500 |
| 2026-06-24 | 34.45 | $33.86 | 1025 |
| 2026-06-23 | 34.51 | $33.99 | 1400 |
| 2026-06-22 | 34.57 | $34.64 | 5700 |
| 2026-06-18 | 34.56 | $34.70 | 22000 |
| 2026-06-17 | 34.54 | $34.71 | 1000 |
| 2026-06-16 | 34.53 | $35.13 | 904 |
| 2026-06-15 | 34.46 | $34.74 | 4600 |
| 2026-06-12 | 34.43 | $35.02 | 2200 |
| 2026-06-11 | 34.37 | $34.67 | 2200 |
| 2026-06-10 | 34.34 | $33.74 | 1000 |
| 2026-06-09 | 34.40 | $33.78 | 1900 |
| 2026-06-08 | 34.47 | $33.50 | 2628 |
| 2026-06-05 | 34.57 | $33.54 | 6000 |
| 2026-06-04 | 34.68 | $34.66 | 800 |
| 2026-06-03 | 34.68 | $34.73 | 1300 |
| 2026-06-02 | 34.68 | $35.14 | 4204 |
| 2026-06-01 | 34.63 | $34.80 | 3200 |
| 2026-05-29 | 34.61 | $34.90 | 94800 |
| 2026-05-28 | 34.58 | $34.57 | 1700 |
| 2026-05-27 | 34.58 | $34.50 | 6019 |
| 2026-05-26 | 34.59 | $34.51 | 1700 |
| 2026-05-22 | 34.60 | $34.28 | 7800 |
| 2026-05-21 | 34.63 | $34.55 | 3100 |
| 2026-05-20 | 34.64 | $34.41 | 1428 |
| 2026-05-19 | 34.66 | $33.87 | 1721 |
| 2026-05-18 | 34.74 | $34.25 | 4943 |
| 2026-05-15 | 34.80 | $34.19 | 2100 |
| 2026-05-14 | 34.86 | $34.85 | 4512 |
| 2026-05-13 | 34.86 | $34.71 | 1529 |
| 2026-05-12 | 34.88 | $34.91 | 2100 |
| 2026-05-11 | 34.87 | $35.23 | 3442 |
| 2026-05-08 | 34.84 | $35.15 | 348 |
| 2026-05-07 | 34.80 | $35.03 | 7500 |
| 2026-05-06 | 34.78 | $35.78 | 4600 |
| 2026-05-05 | 34.67 | $34.71 | 9425 |
| 2026-05-04 | 34.67 | $34.34 | 7038 |
| 2026-05-01 | 34.70 | $34.88 | 1000 |
| 2026-04-30 | 34.68 | $35.11 | 249200 |
| 2026-04-29 | 34.64 | $33.99 | 5600 |
| 2026-04-28 | 34.71 | $34.54 | 3200 |
| 2026-04-27 | 34.73 | $34.71 | 2920 |
| 2026-04-24 | 34.73 | $34.67 | 5400 |
| 2026-04-23 | 34.73 | $34.75 | 1019 |
| 2026-04-22 | 34.73 | $35.01 | 609 |
| 2026-04-21 | 34.70 | $34.98 | 3800 |
| 2026-04-20 | 34.67 | $35.63 | 4640 |
| 2026-04-17 | 34.57 | $35.81 | 2042 |
| 2026-04-16 | 34.44 | $35.51 | 1447 |
| 2026-04-15 | 34.33 | $35.77 | 823 |
| 2026-04-14 | 34.18 | $35.63 | 3900 |
| 2026-04-13 | 34.02 | $35.70 | 1805 |
| 2026-04-10 | 33.85 | $35.30 | 1000 |
| 2026-04-09 | 33.70 | $35.26 | 2307 |
| 2026-04-08 | 33.53 | $34.92 | 4300 |
| 2026-04-07 | 33.39 | $33.73 | 14838 |
| 2026-04-06 | 33.35 | $33.57 | 8701 |
| 2026-04-02 | 33.33 | $33.45 | 23510 |
| 2026-04-01 | 33.31 | $33.32 | 9000 |
| 2026-03-31 | 33.31 | $32.91 | 2800 |
| 2026-03-30 | 33.35 | $32.26 | 3910 |
| 2026-03-27 | 33.47 | $32.33 | 12100 |
| 2026-03-26 | 33.59 | $32.30 | 19624 |
| 2026-03-25 | 33.72 | $33.05 | 1400 |
| 2026-03-24 | 33.80 | $32.69 | 5047 |
| 2026-03-23 | 33.91 | $33.29 | 6313 |
| 2026-03-20 | 33.98 | $32.51 | 6100 |
| 2026-03-19 | 34.13 | $33.54 | 172400 |
| 2026-03-18 | 34.19 | $33.25 | 171300 |
| 2026-03-17 | 34.29 | $34.01 | 3501 |
| 2026-03-16 | 34.32 | $34.00 | 944 |
| 2026-03-13 | 34.36 | $33.23 | 4900 |
| 2026-03-12 | 34.48 | $33.80 | 3603 |
| 2026-03-11 | 34.55 | $34.40 | 6030 |
| 2026-03-10 | 34.56 | $34.34 | 3043 |
| 2026-03-09 | 34.59 | $34.28 | 11900 |
| 2026-03-06 | 34.62 | $33.83 | 179300 |
| 2026-03-05 | 34.70 | $34.04 | 8244 |
| 2026-03-04 | 34.77 | $34.91 | 10900 |
| 2026-03-03 | 34.76 | $34.58 | 9300 |
| 2026-03-02 | 34.77 | $35.55 | 8600 |
| 2026-02-27 | 34.69 | $35.84 | 4300 |
| 2026-02-26 | 34.57 | $35.85 | 2015 |
| 2026-02-25 | 34.44 | $35.83 | 3202 |
| 2026-02-24 | 34.29 | $35.21 | 1900 |
| 2026-02-23 | 34.19 | $34.95 | 4500 |
| 2026-02-20 | 34.11 | $35.31 | 3448 |
| 2026-02-19 | 33.99 | $34.96 | 8300 |
| 2026-02-18 | 33.89 | $34.91 | 1539 |
| 2026-02-17 | 33.78 | $34.89 | 59643 |
| 2026-02-13 | 33.66 | $34.66 | 5207 |
| 2026-02-12 | 33.56 | $34.61 | 2900 |
| 2026-02-11 | 33.45 | $34.95 | 2003 |
| 2026-02-10 | 33.29 | $34.23 | 3600 |
| 2026-02-09 | 33.19 | $34.42 | 3100 |
| 2026-02-06 | 33.06 | $33.71 | 12641 |
| 2026-02-05 | 32.99 | $33.26 | 3405 |
| 2026-02-04 | 32.96 | $34.00 | 3400 |
| 2026-02-03 | 32.85 | $33.73 | 17230 |
| 2026-02-02 | 32.76 | $33.52 | 11647 |
| 2026-01-30 | 32.68 | $33.21 | 17527 |
| 2026-01-29 | 32.62 | $34.09 | 11327 |
| 2026-01-28 | 32.47 | $33.86 | 9938 |
| 2026-01-27 | 32.32 | $33.96 | 10100 |
| 2026-01-26 | 32.15 | $33.30 | 19800 |
| 2026-01-23 | 32.03 | $33.04 | 7319 |
| 2026-01-22 | 31.92 | $32.69 | 5628 |
| 2026-01-21 | 31.84 | $32.16 | 4600 |
| 2026-01-20 | 31.81 | $31.97 | 180400 |
| 2026-01-16 | 31.79 | $32.17 | 3000 |
| 2026-01-15 | 31.75 | $32.09 | 741 |
| 2026-01-14 | 31.71 | $31.93 | 18141 |
| 2026-01-13 | 31.69 | $31.85 | 31400 |
| 2026-01-12 | 31.67 | $31.94 | 309040 |
| 2026-01-09 | 31.65 | $31.53 | 5308 |
| 2026-01-08 | 31.66 | $31.75 | 3135 |
| 2026-01-07 | 31.65 | $31.67 | 5100 |
| 2026-01-06 | 31.65 | $31.88 | 4733 |
| 2026-01-05 | 31.62 | $31.92 | 5600 |
| 2026-01-02 | 31.59 | $31.73 | 4900 |
| 2025-12-31 | 31.57 | $31.44 | 1114 |
| 2025-12-30 | 31.59 | $31.76 | 52134 |
| 2025-12-29 | 31.57 | $31.69 | 4300 |
| 2025-12-26 | 31.56 | $32.01 | 1817 |
| 2025-12-24 | 31.51 | $31.86 | 1245 |
| 2025-12-23 | 31.47 | $31.90 | 7038 |
| 2025-12-22 | 31.43 | $31.41 | 3300 |
| 2025-12-19 | 31.43 | $31.06 | 6000 |
| 2025-12-18 | 31.47 | $31.52 | 5122 |
| 2025-12-17 | 31.47 | $31.28 | 8703 |
| 2025-12-16 | 31.49 | $31.44 | 28300 |
| 2025-12-15 | 31.49 | $31.72 | 2500 |
| 2025-12-12 | 31.47 | $31.81 | 5737 |
| 2025-12-11 | 31.43 | $31.97 | 3320 |
| 2025-12-10 | 31.37 | $31.94 | 2800 |
| 2025-12-09 | 31.31 | $31.62 | 6100 |
| 2025-12-08 | 31.28 | $31.51 | 6911 |
| 2025-12-05 | 31.26 | $31.57 | 3100 |
| 2025-12-04 | 31.22 | $31.57 | 1514 |
| 2025-12-03 | 31.19 | $31.43 | 2123 |
| 2025-12-02 | 31.16 | $31.19 | 1000 |
| 2025-12-01 | 31.16 | $30.96 | 6800 |
| 2025-11-28 | 31.18 | $31.23 | 3500 |
| 2025-11-26 | 31.17 | $31.09 | 4219 |
| 2025-11-25 | 31.18 | $30.78 | 3200 |
| 2025-11-24 | 31.23 | $30.65 | 275700 |
| 2025-11-21 | 31.29 | $30.43 | 40226 |
| 2025-11-20 | 31.38 | $30.00 | 3512 |
| 2025-11-19 | 31.52 | $30.41 | 1726 |
| 2025-11-18 | 31.64 | $30.51 | 2600 |
| 2025-11-17 | 31.76 | $30.80 | 1026 |
| 2025-11-14 | 31.86 | $31.09 | 7400 |
| 2025-11-13 | 31.94 | $31.16 | 2300 |
| 2025-11-12 | 32.02 | $31.79 | 6246 |
| 2025-11-11 | 32.04 | $31.87 | 4632 |
| 2025-11-10 | 32.06 | $31.98 | 6500 |
| 2025-11-07 | 32.07 | $31.54 | 28000 |
| 2025-11-06 | 32.13 | $31.60 | 1545 |
| 2025-11-05 | 32.18 | $31.85 | 1600 |
| 2025-11-04 | 32.22 | $31.56 | 1800 |
| 2025-11-03 | 32.29 | $31.96 | 22733 |
| 2025-10-31 | 32.32 | $32.04 | 325600 |
| 2025-10-30 | 32.35 | $32.16 | 1700 |
| 2025-10-29 | 32.37 | $32.30 | 4230 |
| 2025-10-28 | 32.38 | $32.84 | 3103 |
| 2025-10-27 | 32.33 | $32.78 | 3800 |
| 2025-10-24 | 32.28 | $32.50 | 3731 |
| 2025-10-23 | 32.26 | $32.52 | 1718 |
| 2025-10-22 | 32.23 | $32.28 | 5000 |
| 2025-10-21 | 32.22 | $32.36 | 4200 |
| 2025-10-20 | 32.21 | $32.62 | 2000 |
| 2025-10-17 | 32.16 | $32.13 | 900 |
| 2025-10-16 | 32.17 | $32.17 | 6500 |
| 2025-10-15 | 32.17 | $32.13 | 700 |
| 2025-10-14 | 32.17 | $32.00 | 2800 |
| 2025-10-13 | 32.19 | $31.96 | 410 |
| 2025-10-10 | 32.22 | $31.62 | 15325 |
| 2025-10-09 | 32.28 | $32.16 | 4600 |
| 2025-10-08 | 32.29 | $32.59 | 300 |
| 2025-10-07 | 32.26 | $32.39 | 1832 |
| 2025-10-06 | 32.24 | $32.74 | 618 |
| 2025-10-03 | 32.19 | $32.73 | 1334 |
| 2025-10-02 | 32.14 | $32.51 | 2407 |
| 2025-10-01 | 32.10 | $32.41 | 1900 |
| 2025-09-30 | 32.06 | $32.16 | 1100 |
| 2025-09-29 | 32.05 | $32.19 | 4100 |
| 2025-09-26 | 32.04 | $31.68 | 1400 |
| 2025-09-25 | 32.08 | $31.70 | 2600 |
| 2025-09-24 | 32.12 | $31.68 | 2816 |
| 2025-09-23 | 32.16 | $32.16 | 900 |
| 2025-09-22 | 32.16 | $32.15 | 3600 |
| 2025-09-19 | 32.16 | $32.08 | 3100 |
| 2025-09-18 | 32.17 | $32.12 | 1500 |
| 2025-09-17 | 32.18 | $32.32 | 1000 |
| 2025-09-16 | 32.16 | $32.61 | 9500 |
| 2025-09-15 | 32.12 | $32.78 | 1300 |
| 2025-09-12 | 32.05 | $32.40 | 905 |
| 2025-09-11 | 32.01 | $32.60 | 2700 |
| 2025-09-10 | 31.95 | $32.24 | 18600 |
| 2025-09-09 | 31.92 | $31.97 | 1300 |
| 2025-09-08 | 31.91 | $32.16 | 1900 |
| 2025-09-05 | 31.88 | $32.04 | 1000 |
| 2025-09-04 | 31.87 | $32.00 | 41900 |
| 2025-09-03 | 31.85 | $31.65 | 34332 |
| 2025-09-02 | 31.87 | $31.89 | 56132 |
| 2025-08-29 | 31.87 | $32.25 | 839 |
| 2025-08-28 | 31.83 | $32.19 | 135345 |
| 2025-08-27 | 31.80 | $32.14 | 2700 |
| 2025-08-26 | 31.76 | $32.13 | 3900 |
| 2025-08-25 | 31.72 | $32.02 | 400 |
| 2025-08-22 | 31.69 | $32.42 | 2047 |
| 2025-08-21 | 31.61 | $31.94 | 2000 |
| 2025-08-20 | 31.58 | $31.72 | 9400 |
| 2025-08-19 | 31.56 | $31.69 | 200 |
| 2025-08-18 | 31.55 | $31.96 | 2700 |
| 2025-08-15 | 31.51 | $31.90 | 2500 |
| 2025-08-14 | 31.46 | $31.77 | 2800 |
| 2025-08-13 | 31.43 | $31.89 | 2100 |
| 2025-08-12 | 31.38 | $32.00 | 2421 |
| 2025-08-11 | 31.32 | $31.68 | 2403 |
| 2025-08-08 | 31.28 | $31.66 | 632 |
| 2025-08-07 | 31.24 | $31.53 | 5535 |
| 2025-08-06 | 31.21 | $31.64 | 2941 |
| 2025-08-05 | 31.17 | $31.33 | 3324 |
| 2025-08-04 | 31.15 | $31.19 | 500 |
| 2025-08-01 | 31.14 | $30.78 | 2447 |
| 2025-07-31 | 31.18 | $30.87 | 1138 |
| 2025-07-30 | 31.22 | $30.93 | 16200 |
| 2025-07-29 | 31.25 | $31.31 | 6428 |
| 2025-07-28 | 31.24 | $31.10 | 1119 |
| 2025-07-25 | 31.25 | $31.44 | 1943 |
| 2025-07-24 | 31.23 | $31.58 | 1400 |
| 2025-07-23 | 31.20 | $31.92 | 25500 |
| 2025-07-22 | 31.12 | $31.53 | 1800 |
| 2025-07-21 | 31.08 | $31.34 | 2000 |
| 2025-07-18 | 31.05 | $31.32 | 300 |
| 2025-07-17 | 31.02 | $31.19 | 314 |
| 2025-07-16 | 31.00 | $31.07 | 641 |
| 2025-07-15 | 31.00 | $30.85 | 3100 |
| 2025-07-14 | 31.01 | $31.22 | 633 |
| 2025-07-11 | 30.99 | $31.15 | 1116 |
| 2025-07-10 | 30.97 | $31.48 | 8913 |
| 2025-07-09 | 30.92 | $30.97 | 200 |
| 2025-07-08 | 30.92 | $30.91 | 4535 |
| 2025-07-07 | 30.92 | $30.71 | 6304 |
| 2025-07-03 | 30.94 | $31.34 | 7400 |
| 2025-07-02 | 30.90 | $31.41 | 3443 |
| 2025-07-01 | 30.84 | $31.17 | 1000 |
| 2025-06-30 | 30.81 | $31.01 | 1400 |
| 2025-06-27 | 30.78 | $30.82 | 5100 |
| 2025-06-26 | 30.78 | $31.24 | 5100 |
| 2025-06-25 | 30.73 | $30.69 | 3043 |
| 2025-06-24 | 30.74 | $30.76 | 3124 |
| 2025-06-23 | 30.73 | $30.46 | 8630 |
| 2025-06-20 | 30.76 | $30.27 | 4700 |
| 2025-06-18 | 30.82 | $31.03 | 3300 |
| 2025-06-17 | 30.79 | $30.91 | 18341 |
| 2025-06-16 | 30.78 | $31.29 | 12300 |
| 2025-06-13 | 30.73 | $31.07 | 6319 |
| 2025-06-12 | 30.69 | $31.48 | 2748 |
| 2025-06-11 | 30.61 | $31.43 | 2704 |
| 2025-06-10 | 30.52 | $31.58 | 8000 |
| 2025-06-09 | 30.41 | $31.26 | 3300 |
| 2025-06-06 | 30.32 | $31.10 | 8000 |
| 2025-06-05 | 30.24 | $31.15 | 5200 |
| 2025-06-04 | 30.14 | $31.10 | 3800 |
| 2025-06-03 | 30.04 | $30.78 | 24026 |
| 2025-06-02 | 29.96 | $30.90 | 1300 |
| 2025-05-30 | 29.87 | $30.48 | 1014 |
| 2025-05-29 | 29.80 | $30.33 | 83800 |
| 2025-05-28 | 29.75 | $30.24 | 319 |
| 2025-05-27 | 29.69 | $30.52 | 7600 |
| 2025-05-23 | 29.61 | $30.32 | 2244 |
| 2025-05-22 | 29.53 | $30.04 | 2740 |
| 2025-05-21 | 29.48 | $30.03 | 4400 |
| 2025-05-20 | 29.42 | $30.23 | 17900 |
| 2025-05-19 | 29.34 | $30.28 | 2700 |
| 2025-05-16 | 29.24 | $30.04 | 13808 |
| 2025-05-15 | 29.15 | $30.13 | 3900 |
| 2025-05-14 | 29.05 | $29.71 | 13300 |
| 2025-05-13 | 28.98 | $30.02 | 18700 |
| 2025-05-12 | 28.87 | $29.71 | 4000 |
| 2025-05-09 | 28.78 | $29.59 | 3100 |
| 2025-05-08 | 28.70 | $29.41 | 3100 |
| 2025-05-07 | 28.62 | $29.35 | 1711 |
| 2025-05-06 | 28.54 | $29.62 | 2200 |
| 2025-05-05 | 28.43 | $29.59 | 30300 |
| 2025-05-02 | 28.31 | $29.82 | 3600 |
| 2025-05-01 | 28.15 | $29.10 | 2700 |
| 2025-04-30 | 28.05 | $29.08 | 2400 |
| 2025-04-29 | 27.94 | $28.94 | 8101 |
| 2025-04-28 | 27.83 | $28.86 | 5302 |
| 2025-04-25 | 27.73 | $28.92 | 600 |
| 2025-04-24 | 27.60 | $28.94 | 3700 |
| 2025-04-23 | 27.46 | $28.30 | 5044 |
| 2025-04-22 | 27.37 | $28.29 | 900 |
| 2025-04-21 | 27.27 | $27.78 | 1100 |
| 2025-04-17 | 27.22 | $27.88 | 17000 |
| 2025-04-16 | 27.15 | $27.58 | 2100 |
| 2025-04-15 | 27.11 | $27.52 | 749 |
| 2025-04-14 | 27.06 | $27.50 | 17700 |
| 2025-04-11 | 27.02 | $26.94 | 28300 |
| 2025-04-10 | 27.03 | $26.35 | 2100 |
| 2025-04-09 | 27.10 | $26.73 | 6740 |
| 2025-04-08 | 27.14 | $24.52 | 11800 |
| 2025-04-07 | 27.41 | $24.67 | 6900 |
| 2025-04-04 | 27.70 | $24.96 | 46000 |
| 2025-04-03 | 27.99 | $27.48 | 10100 |
| 2025-04-02 | 28.04 | $28.13 | 28624 |
| 2025-04-01 | 28.03 | $28.02 | 1400 |
| 2025-03-31 | 28.03 | $27.63 | 3402 |
| 2025-03-28 | 28.08 | $27.74 | 18700 |
| 2025-03-27 | 28.11 | $28.04 | 529 |
| 2025-03-26 | 28.12 | $27.97 | 4000 |
| 2025-03-25 | 28.13 | $28.07 | 151106 |
| 2025-03-24 | 28.14 | $28.03 | 1100 |
| 2025-03-21 | 28.15 | $27.69 | 5400 |
| 2025-03-20 | 28.20 | $27.82 | 4013 |
| 2025-03-19 | 28.24 | $28.02 | 2200 |
| 2025-03-18 | 28.26 | $27.78 | 230402 |
| 2025-03-17 | 28.31 | $28.25 | 2000 |
| 2025-03-14 | 28.32 | $27.79 | 1304 |
| 2025-03-13 | 28.38 | $27.12 | 5004 |
| 2025-03-12 | 28.51 | $27.46 | 6300 |
| 2025-03-11 | 28.62 | $27.55 | 3702 |
| 2025-03-10 | 28.73 | $27.65 | 1500 |
| 2025-03-07 | 28.85 | $28.19 | 5701 |
| 2025-03-06 | 28.92 | $28.39 | 5000 |
| 2025-03-05 | 28.97 | $28.77 | 600 |
| 2025-03-04 | 28.99 | $28.23 | 4100 |
| 2025-03-03 | 29.07 | $28.19 | 6312 |
| 2025-02-28 | 29.17 | $28.30 | 8706 |
| 2025-02-27 | 29.26 | $28.34 | 1500 |
| 2025-02-26 | 29.35 | $28.81 | 4600 |
| 2025-02-25 | 29.41 | $29.01 | 7644 |
| 2025-02-24 | 29.45 | $29.10 | 600 |
| 2025-02-21 | 29.49 | $28.98 | 7500 |
| 2025-02-20 | 29.54 | $29.66 | 501 |
| 2025-02-19 | 29.53 | $29.53 | 4231 |
| 2025-02-18 | 29.53 | $29.90 | 2136 |
| 2025-02-14 | 29.49 | $30.03 | 3800 |
| 2025-02-13 | 29.44 | $30.30 | 3800 |
| 2025-02-12 | 29.35 | $29.86 | 2700 |
| 2025-02-11 | 29.29 | $29.68 | 1600 |
| 2025-02-10 | 29.25 | $29.69 | 1148 |
| 2025-02-07 | 29.20 | $29.44 | 1700 |
| 2025-02-06 | 29.18 | $29.66 | 4406 |
| 2025-02-05 | 29.13 | $29.59 | 6303 |
| 2025-02-04 | 29.08 | $29.32 | 6400 |
| 2025-02-03 | 29.05 | $29.02 | 2748 |
| 2025-01-31 | 29.06 | $29.14 | 12816 |
| 2025-01-30 | 29.05 | $29.46 | 600 |
| 2025-01-29 | 29.01 | $29.21 | 200 |
| 2025-01-28 | 28.98 | $29.24 | 4200 |
| 2025-01-27 | 28.96 | $29.36 | 29200 |
| 2025-01-24 | 28.91 | $29.42 | 5600 |
| 2025-01-23 | 28.86 | $29.27 | 140 |
| 2025-01-22 | 28.82 | $29.16 | 1908 |
| 2025-01-21 | 28.78 | $29.22 | 900 |
| 2025-01-17 | 28.74 | $28.69 | 1600 |
| 2025-01-16 | 28.74 | $28.73 | 600 |
| 2025-01-15 | 28.74 | $28.78 | 2700 |
| 2025-01-14 | 28.74 | $28.30 | 1500 |
| 2025-01-13 | 28.79 | $28.19 | 900 |
| 2025-01-10 | 28.85 | $28.14 | 5304 |
| 2025-01-08 | 28.92 | $28.74 | 100 |
| 2025-01-07 | 28.94 | $28.61 | 730 |
| 2025-01-06 | 28.98 | $28.61 | 313 |
| 2025-01-03 | 29.01 | $28.54 | 30315 |
| 2025-01-02 | 29.06 | $28.17 | 5411 |
| 2024-12-31 | 29.16 | $28.02 | 4247 |
| 2024-12-30 | 29.28 | $28.23 | 18938 |
| 2024-12-27 | 29.39 | $28.32 | 6233 |
| 2024-12-26 | 29.50 | $28.53 | 1600 |
| 2024-12-24 | 29.60 | $28.43 | 423 |
| 2024-12-23 | 29.73 | $28.41 | 1300 |
| 2024-12-20 | 29.87 | $27.91 | 9528 |
| 2024-12-19 | 30.07 | $28.63 | 2400 |
| 2024-12-18 | 30.22 | $28.76 | 2800 |
| 2024-12-17 | 30.38 | $29.73 | 2020 |
| 2024-12-16 | 30.45 | $29.70 | 1603 |
| 2024-12-13 | 30.53 | $29.71 | 1900 |
| 2024-12-12 | 30.61 | $29.85 | 3940 |
| 2024-12-11 | 30.69 | $30.25 | 4400 |
| 2024-12-10 | 30.74 | $30.22 | 1320 |
| 2024-12-09 | 30.79 | $30.69 | 18808 |
| 2024-12-06 | 30.80 | $30.31 | 400 |
| 2024-12-05 | 30.85 | $30.83 | 200 |
| 2024-12-04 | 30.86 | $30.88 | 700 |
| 2024-12-03 | 30.85 | $31.10 | 700 |
| 2024-12-02 | 30.83 | $31.18 | 900 |
| 2024-11-29 | 30.79 | $31.24 | 611 |
| 2024-11-27 | 30.75 | $31.06 | 1200 |
| 2024-11-26 | 30.71 | $30.67 | 300 |
| 2024-11-25 | 30.72 | $31.11 | 3500 |
| 2024-11-22 | 30.67 | $31.05 | 1412 |
| 2024-11-21 | 30.64 | $30.97 | 800 |
| 2024-11-20 | 30.60 | $30.75 | 111 |
| 2024-11-19 | 30.58 | $30.85 | 6648 |
| 2024-11-18 | 30.56 | $30.60 | 10400 |
| 2024-11-15 | 30.55 | $30.23 | 33940 |
| 2024-11-14 | 30.59 | $30.21 | 801 |
| 2024-11-13 | 30.63 | $30.15 | 1600 |
| 2024-11-12 | 30.68 | $30.19 | 1103 |
| 2024-11-11 | 30.73 | $30.64 | 2306 |
| 2024-11-08 | 30.74 | $30.65 | 15600 |
| 2024-11-07 | 30.74 | $31.33 | 218 |
| 2024-11-06 | 30.68 | $30.41 | 300 |
| 2024-11-05 | 30.71 | $30.60 | 3202 |
| 2024-11-04 | 30.72 | $30.17 | 1019 |
| 2024-11-01 | 30.78 | $30.10 | 500 |
| 2024-10-31 | 30.85 | $30.06 | 2100 |
| 2024-10-30 | 30.94 | $30.30 | 400 |
| 2024-10-29 | 31.00 | $30.49 | 2322 |
| 2024-10-28 | 31.06 | $30.66 | 529 |
| 2024-10-25 | 31.10 | $30.59 | 401 |
| 2024-10-24 | 31.15 | $30.75 | 2245 |
| 2024-10-23 | 31.20 | $30.60 | 906 |
| 2024-10-22 | 31.26 | $31.01 | 21703 |
| 2024-10-21 | 31.28 | $31.03 | 900 |
| 2024-10-18 | 31.31 | $31.50 | 100 |
| 2024-10-17 | 31.29 | $31.44 | 1400 |
| 2024-10-16 | 31.28 | $31.20 | 23200 |
| 2024-10-15 | 31.28 | $31.20 | 1839 |
| 2024-10-14 | 31.29 | $31.44 | 2517 |
| 2024-10-11 | 31.28 | $31.38 | 400 |
| 2024-10-10 | 31.27 | $31.20 | 500 |
| 2024-10-09 | 31.27 | $31.08 | 901 |
| 2024-10-08 | 31.29 | $31.15 | 932 |
| 2024-10-07 | 31.31 | $31.26 | 1225 |
| 2024-10-04 | 31.31 | $31.38 | 7436 |
| 2024-10-03 | 31.31 | $31.56 | 5000 |
| 2024-10-02 | 31.28 | $31.89 | 449 |
| 2024-10-01 | 31.22 | $31.97 | 2800 |
| 2024-09-30 | 31.14 | $32.12 | 15100 |
| 2024-09-27 | 31.03 | $32.00 | 500 |
| 2024-09-26 | 30.93 | $31.99 | 245 |
| 2024-09-25 | 30.82 | $31.32 | 1300 |
| 2024-09-24 | 30.77 | $31.75 | 1100 |
| 2024-09-23 | 30.66 | $31.51 | 445 |
| 2024-09-20 | 30.58 | $31.34 | 7705 |
| 2024-09-19 | 30.50 | $31.67 | 1348 |
| 2024-09-18 | 30.37 | $30.96 | 3600 |
| 2024-09-17 | 30.31 | $30.98 | 440 |
| 2024-09-16 | 30.24 | $31.11 | 800 |
| 2024-09-13 | 30.15 | $30.70 | 1400 |
| 2024-09-12 | 30.09 | $30.84 | 1720 |
| 2024-09-11 | 30.01 | $30.23 | 3316 |
| 2024-09-10 | 29.99 | $30.06 | 8100 |
| 2024-09-09 | 29.98 | $30.20 | 923 |
| 2024-09-06 | 29.96 | $29.75 | 1539 |
| 2024-09-05 | 29.98 | $30.28 | 14918 |
| 2024-09-04 | 29.95 | $30.13 | 100 |
| 2024-09-03 | 29.93 | $29.97 | 301 |
| 2024-08-30 | 29.92 | $30.68 | 2229 |
| 2024-08-29 | 29.84 | $30.82 | 113 |
| 2024-08-28 | 29.74 | $30.54 | 1704 |
| 2024-08-27 | 29.66 | $30.57 | 513 |
| 2024-08-26 | 29.56 | $30.70 | 2518 |
| 2024-08-23 | 29.44 | $30.66 | 904 |
| 2024-08-22 | 29.31 | $29.89 | 400 |
| 2024-08-21 | 29.25 | $30.28 | 300 |
| 2024-08-20 | 29.14 | $29.90 | 3600 |
| 2024-08-19 | 29.06 | $30.14 | 538 |
| 2024-08-16 | 28.95 | $29.58 | 600 |
| 2024-08-15 | 28.88 | $29.28 | 110 |
| 2024-08-14 | 28.84 | $28.97 | 700 |
| 2024-08-13 | 28.83 | $29.15 | 2000 |
| 2024-08-12 | 28.79 | $28.69 | 236 |
| 2024-08-09 | 28.80 | $28.70 | 1412 |
| 2024-08-08 | 28.81 | $28.54 | 2231 |
| 2024-08-07 | 28.84 | $27.85 | 2414 |
| 2024-08-06 | 28.95 | $27.91 | 1200 |
| 2024-08-05 | 29.05 | $27.45 | 2939 |
| 2024-08-02 | 29.22 | $28.43 | 2500 |
| 2024-08-01 | 29.31 | $28.86 | 4402 |
| 2024-07-31 | 29.35 | $29.62 | 900 |
| 2024-07-30 | 29.33 | $29.16 | 908 |
| 2024-07-29 | 29.34 | $29.01 | 510 |
| 2024-07-26 | 29.38 | $29.17 | 15300 |
| 2024-07-25 | 29.40 | $28.79 | 146303 |
| 2024-07-24 | 29.47 | $28.95 | 6400 |
| 2024-07-23 | 29.52 | $29.41 | 1900 |
| 2024-07-22 | 29.53 | $29.59 | 2849 |
| 2024-07-19 | 29.52 | $29.56 | 48521 |
| 2024-07-18 | 29.52 | $29.72 | 1624 |
| 2024-07-17 | 29.50 | $30.03 | 9126 |
| 2024-07-16 | 29.44 | $30.18 | 4800 |
| 2024-07-15 | 29.37 | $30.16 | 224 |
| 2024-07-12 | 29.28 | $30.30 | 14000 |
| 2024-07-11 | 29.18 | $29.86 | 921 |
| 2024-07-10 | 29.10 | $29.72 | 638 |
| 2024-07-09 | 29.04 | $29.31 | 2710 |
| 2024-07-08 | 29.01 | $29.29 | 2802 |
| 2024-07-05 | 28.98 | $29.46 | 6400 |
| 2024-07-03 | 28.93 | $29.32 | 3301 |
| 2024-07-02 | 28.89 | $28.79 | 17900 |
| 2024-07-01 | 28.90 | $28.74 | 400 |
| 2024-06-28 | 28.92 | $28.82 | 700 |
| 2024-06-27 | 28.93 | $28.88 | 17500 |
| 2024-06-26 | 28.93 | $28.64 | 1146 |
| 2024-06-25 | 28.96 | $28.96 | 1000 |
| 2024-06-24 | 28.97 | $28.90 | 1535 |
| 2024-06-21 | 28.97 | $28.79 | 2100 |
| 2024-06-20 | 28.99 | $29.23 | 2800 |
| 2024-06-18 | 28.97 | $29.17 | 906 |
| 2024-06-17 | 28.94 | $28.86 | 2200 |
| 2024-06-14 | 28.95 | $28.78 | 1800 |
| 2024-06-13 | 28.97 | $28.98 | 724 |
| 2024-06-12 | 28.97 | $29.17 | 3900 |
| 2024-06-11 | 28.95 | $28.74 | 800 |
| 2024-06-10 | 28.97 | $29.07 | 2600 |
| 2024-06-07 | 28.96 | $29.02 | 1113 |
| 2024-06-06 | 28.96 | $29.43 | 400 |
| 2024-06-05 | 28.91 | $29.34 | 5625 |
| 2024-06-04 | 28.86 | $28.97 | 1600 |
| 2024-06-03 | 28.85 | $29.18 | 3701 |
| 2024-05-31 | 28.81 | $28.95 | 3600 |
| 2024-05-30 | 28.80 | $28.77 | 3201 |
| 2024-05-29 | 28.80 | $28.43 | 7800 |
| 2024-05-28 | 28.84 | $28.89 | 8534 |
| 2024-05-24 | 28.84 | $28.97 | 10234 |
| 2024-05-23 | 28.82 | $28.79 | 1300 |
| 2024-05-22 | 28.82 | $28.88 | 5500 |
| 2024-05-21 | 28.82 | $29.56 | 946 |
| 2024-05-20 | 28.74 | $29.42 | 2200 |
| 2024-05-17 | 28.67 | $29.65 | 3414 |
| 2024-05-16 | 28.57 | $29.46 | 276533 |
| 2024-05-15 | 28.47 | $29.43 | 4449 |
| 2024-05-14 | 28.37 | $28.92 | 2600 |
| 2024-05-13 | 28.31 | $28.85 | 519600 |
| 2024-05-10 | 28.26 | $28.68 | 2916 |
| 2024-05-09 | 28.21 | $28.79 | 916 |
| 2024-05-08 | 28.15 | $28.76 | 1400 |
| 2024-05-07 | 28.09 | $28.93 | 3100 |
| 2024-05-06 | 28.00 | $28.67 | 6620 |
| 2024-05-03 | 27.93 | $28.33 | 1132 |
| 2024-05-02 | 27.89 | $27.94 | 9116 |
| 2024-05-01 | 27.88 | $27.31 | 7239 |
| 2024-04-30 | 27.94 | $27.46 | 16100 |
| 2024-04-29 | 27.99 | $28.06 | 3104 |
| 2024-04-26 | 27.98 | $27.79 | 1205 |
| 2024-04-25 | 28.00 | $27.68 | 24300 |
| 2024-04-24 | 28.04 | $27.79 | 3600 |
| 2024-04-23 | 28.06 | $28.03 | 2829 |
| 2024-04-22 | 28.07 | $27.71 | 6742 |
| 2024-04-19 | 28.11 | $27.38 | 3600 |
| 2024-04-18 | 28.18 | $27.32 | 6900 |
| 2024-04-17 | 28.27 | $27.52 | 2500 |
| 2024-04-16 | 28.35 | $27.22 | 5706 |
| 2024-04-15 | 28.47 | $27.79 | 17916 |
| 2024-04-12 | 28.54 | $28.00 | 4100 |
| 2024-04-11 | 28.60 | $28.57 | 3400 |
| 2024-04-10 | 28.60 | $28.47 | 13215 |
| 2024-04-09 | 28.62 | $29.12 | 2315 |
| 2024-04-08 | 28.56 | $28.90 | 12000 |
| 2024-04-05 | 28.53 | $28.77 | 11000 |
| 2024-04-04 | 28.50 | $28.60 | 4220 |
| 2024-04-03 | 28.49 | $28.66 | 9612 |
| 2024-04-02 | 28.48 | $28.71 | 24400 |
| 2024-04-01 | 28.45 | $28.76 | 16925 |
| 2024-03-28 | 28.42 | $28.83 | 2035 |
| 2024-03-27 | 28.38 | $28.85 | 7308 |
| 2024-03-26 | 28.33 | $28.39 | 7721 |
| 2024-03-25 | 28.32 | $28.50 | 12112 |
| 2024-03-22 | 28.30 | $28.40 | 13512 |
| 2024-03-21 | 28.29 | $28.59 | 3400 |
| 2024-03-20 | 28.26 | $28.59 | 1319 |
| 2024-03-19 | 28.22 | $28.26 | 7318 |
| 2024-03-18 | 28.22 | $28.21 | 7405 |
| 2024-03-15 | 28.22 | $28.13 | 11500 |
| 2024-03-14 | 28.23 | $28.25 | 5800 |
| 2024-03-13 | 28.23 | $28.79 | 5904 |
| 2024-03-12 | 28.17 | $28.57 | 3000 |
| 2024-03-11 | 28.13 | $28.57 | 6632 |
| 2024-03-08 | 28.08 | $28.94 | 10200 |
| 2024-03-07 | 27.99 | $28.96 | 6815 |
| 2024-03-06 | 27.89 | $28.51 | 4700 |
| 2024-03-05 | 27.82 | $28.03 | 2600 |
| 2024-03-04 | 27.80 | $28.10 | 2000 |
| 2024-03-01 | 27.77 | $28.30 | 1332 |
| 2024-02-29 | 27.72 | $27.99 | 15300 |
| 2024-02-28 | 27.69 | $27.75 | 637 |
| 2024-02-27 | 27.68 | $28.04 | 31000 |
| 2024-02-26 | 27.64 | $27.88 | 1217 |
| 2024-02-23 | 27.62 | $27.99 | 1312 |
| 2024-02-22 | 27.58 | $27.94 | 800 |
| 2024-02-21 | 27.54 | $27.64 | 630 |
| 2024-02-20 | 27.53 | $27.74 | 4045 |
| 2024-02-16 | 27.51 | $27.76 | 8100 |
| 2024-02-15 | 27.48 | $27.77 | 24400 |
| 2024-02-14 | 27.45 | $27.29 | 946 |
| 2024-02-13 | 27.47 | $26.84 | 2848 |
| 2024-02-12 | 27.54 | $27.62 | 3540 |
| 2024-02-09 | 27.53 | $27.60 | 4632 |
| 2024-02-08 | 27.52 | $27.42 | 1000 |
| 2024-02-07 | 27.53 | $27.49 | 1100 |
| 2024-02-06 | 27.53 | $27.56 | 1226 |
| 2024-02-05 | 27.53 | $27.25 | 1200 |
| 2024-02-02 | 27.56 | $27.53 | 1446 |
| 2024-02-01 | 27.56 | $27.67 | 4500 |
| 2024-01-31 | 27.55 | $27.55 | 1000 |
| 2024-01-30 | 27.55 | $27.77 | 844 |
| 2024-01-29 | 27.53 | $27.86 | 1744 |
| 2024-01-26 | 27.50 | $27.63 | 3734 |
| 2024-01-25 | 27.48 | $27.58 | 700 |
| 2024-01-24 | 27.47 | $27.44 | 7200 |
| 2024-01-23 | 27.47 | $27.44 | 724 |
| 2024-01-22 | 27.48 | $27.19 | 1300 |
| 2024-01-19 | 27.51 | $27.21 | 6725 |
| 2024-01-18 | 27.54 | $27.00 | 944 |
| 2024-01-17 | 27.60 | $26.73 | 6119 |
| 2024-01-16 | 27.69 | $27.04 | 6700 |
| 2024-01-12 | 27.76 | $27.75 | 1024 |
| 2024-01-11 | 27.76 | $27.68 | 8237 |
| 2024-01-10 | 27.76 | $27.71 | 17700 |
| 2024-01-09 | 27.77 | $27.76 | 2900 |
| 2024-01-08 | 27.77 | $28.03 | 900 |
| 2024-01-05 | 27.74 | $27.85 | 6600 |
| 2024-01-04 | 27.73 | $27.86 | 6318 |
| 2024-01-03 | 27.72 | $27.97 | 7738 |
| 2024-01-02 | 27.69 | $28.25 | 6520 |
| 2023-12-29 | 27.63 | $28.45 | 2836 |
| 2023-12-28 | 27.55 | $28.64 | 700 |
| 2023-12-27 | 27.43 | $28.67 | 2600 |
| 2023-12-26 | 27.30 | $28.54 | 1700 |
| 2023-12-22 | 27.17 | $28.34 | 4900 |
| 2023-12-21 | 27.05 | $28.29 | 2149 |
| 2023-12-20 | 26.92 | $27.73 | 2700 |
| 2023-12-19 | 26.83 | $28.13 | 1400 |
| 2023-12-18 | 26.70 | $27.57 | 1739 |
| 2023-12-15 | 26.61 | $27.32 | 3100 |
| 2023-12-14 | 26.53 | $28.05 | 4100 |
| 2023-12-13 | 26.37 | $27.65 | 14823 |
| 2023-12-12 | 26.24 | $26.77 | 2400 |
| 2023-12-11 | 26.18 | $26.70 | 800 |
| 2023-12-08 | 26.12 | $26.74 | 345 |
| 2023-12-07 | 26.06 | $26.63 | 1720 |
| 2023-12-06 | 26.00 | $26.35 | 3415 |
| 2023-12-05 | 25.96 | $26.16 | 1200 |
| 2023-12-04 | 25.94 | $26.40 | 1433 |
| 2023-12-01 | 25.89 | $26.85 | 312 |
| 2023-11-30 | 25.79 | $26.30 | 1900 |
| 2023-11-29 | 25.74 | $26.23 | 2800 |
| 2023-11-28 | 25.69 | $26.33 | 1513 |
| 2023-11-27 | 25.62 | $26.05 | 3505 |
| 2023-11-24 | 25.58 | $26.25 | 7500 |
| 2023-11-22 | 25.50 | $26.05 | 200 |
| 2023-11-21 | 25.45 | $26.14 | 2800 |
| 2023-11-20 | 25.37 | $26.17 | 4130 |
| 2023-11-17 | 25.29 | $25.99 | 1900 |
| 2023-11-16 | 25.22 | $25.75 | 1400 |
| 2023-11-15 | 25.16 | $26.06 | 2900 |
| 2023-11-14 | 25.07 | $25.97 | 5800 |
| 2023-11-13 | 24.97 | $25.17 | 6700 |
| 2023-11-10 | 24.95 | $25.04 | 3700 |
| 2023-11-09 | 24.94 | $25.07 | 6947 |
| 2023-11-08 | 24.93 | $25.26 | 3300 |
| 2023-11-07 | 24.89 | $25.17 | 2228 |
| 2023-11-06 | 24.86 | $25.43 | 2329 |
| 2023-11-03 | 24.80 | $25.54 | 5600 |
| 2023-11-02 | 24.72 | $25.22 | 5230 |
| 2023-11-01 | 24.67 | $24.77 | 2500 |
| 2023-10-31 | 24.66 | $24.27 | 9600 |
| 2023-10-30 | 24.70 | $24.36 | 4600 |
| 2023-10-27 | 24.74 | $24.05 | 4707 |
| 2023-10-26 | 24.81 | $24.16 | 1100 |
| 2023-10-25 | 24.88 | $24.23 | 32600 |
| 2023-10-24 | 24.95 | $24.54 | 732 |
| 2023-10-23 | 24.99 | $24.26 | 3400 |
| 2023-10-20 | 25.07 | $24.20 | 1300 |
| 2023-10-19 | 25.16 | $24.64 | 3500 |
| 2023-10-18 | 25.22 | $24.94 | 500 |
| 2023-10-17 | 25.25 | $25.30 | 6010 |
| 2023-10-16 | 25.24 | $25.22 | 4216 |
| 2023-10-13 | 25.24 | $24.84 | 2300 |
| 2023-10-12 | 25.28 | $24.91 | 2300 |
| 2023-10-11 | 25.32 | $25.54 | 1800 |
| 2023-10-10 | 25.30 | $25.52 | 5100 |
| 2023-10-09 | 25.28 | $25.21 | 4500 |
| 2023-10-06 | 25.28 | $25.12 | 3500 |
| 2023-10-05 | 25.30 | $24.78 | 8000 |
| 2023-10-04 | 25.36 | $24.60 | 200 |
| 2023-10-03 | 25.44 | $24.48 | 12634 |
| 2023-10-02 | 25.54 | $24.82 | 1900 |
| 2023-09-29 | 25.61 | $25.31 | 17141 |
| 2023-09-28 | 25.64 | $25.44 | 2536 |
| 2023-09-27 | 25.67 | $25.02 | 1546 |
| 2023-09-26 | 25.73 | $25.14 | 413 |
| 2023-09-25 | 25.80 | $25.48 | 7900 |
| 2023-09-22 | 25.83 | $25.49 | 14600 |
| 2023-09-21 | 25.87 | $25.14 | 4600 |
| 2023-09-20 | 25.94 | $25.94 | 700 |
| 2023-09-19 | 25.94 | $26.04 | 1400 |
| 2023-09-18 | 25.93 | $26.03 | 1200 |
| 2023-09-15 | 25.92 | $26.11 | 400 |
| 2023-09-14 | 25.90 | $26.20 | 2000 |
| 2023-09-13 | 25.87 | $25.73 | 1636 |
| 2023-09-12 | 25.88 | $25.87 | 4310 |
| 2023-09-11 | 25.89 | $25.94 | 1400 |
| 2023-09-08 | 25.88 | $25.53 | 5429 |
| 2023-09-07 | 25.92 | $25.58 | 3800 |
| 2023-09-06 | 25.95 | $25.73 | 3024 |
| 2023-09-05 | 25.98 | $25.98 | 9407 |
| 2023-09-01 | 25.98 | $26.20 | 2712 |
| 2023-08-31 | 25.95 | $26.23 | 1726 |
| 2023-08-30 | 25.92 | $26.21 | 2542 |
| 2023-08-29 | 25.89 | $26.10 | 1634 |
| 2023-08-28 | 25.87 | $25.60 | 1900 |
| 2023-08-25 | 25.90 | $25.39 | 6639 |
| 2023-08-24 | 25.95 | $25.18 | 400 |
| 2023-08-23 | 26.03 | $25.63 | 5621 |
| 2023-08-22 | 26.08 | $25.28 | 1505 |
| 2023-08-21 | 26.16 | $25.36 | 16500 |
| 2023-08-18 | 26.25 | $25.29 | 1632 |
| 2023-08-17 | 26.35 | $25.27 | 2319 |
| 2023-08-16 | 26.46 | $25.47 | 609 |
| 2023-08-15 | 26.56 | $25.79 | 736 |
| 2023-08-14 | 26.65 | $26.05 | 3600 |
| 2023-08-11 | 26.71 | $26.19 | 349 |
| 2023-08-10 | 26.76 | $26.42 | 900 |
| 2023-08-09 | 26.80 | $26.42 | 3215 |
| 2023-08-08 | 26.84 | $26.36 | 13600 |
| 2023-08-07 | 26.89 | $26.53 | 2147 |
| 2023-08-04 | 26.93 | $26.47 | 800 |
| 2023-08-03 | 26.97 | $26.35 | 2900 |
| 2023-08-02 | 27.04 | $26.26 | 7600 |
| 2023-08-01 | 27.12 | $26.98 | 1215 |
| 2023-07-31 | 27.14 | $27.48 | 2813 |
| 2023-07-28 | 27.10 | $27.21 | 4100 |
| 2023-07-27 | 27.09 | $27.32 | 1739 |
| 2023-07-26 | 27.06 | $27.60 | 306 |
| 2023-07-25 | 27.01 | $27.53 | 700 |
| 2023-07-24 | 26.95 | $27.26 | 1600 |
| 2023-07-21 | 26.92 | $27.21 | 245 |
| 2023-07-20 | 26.89 | $27.34 | 1244 |
| 2023-07-19 | 26.84 | $27.31 | 300 |
| 2023-07-18 | 26.79 | $27.46 | 9311 |
| 2023-07-17 | 26.72 | $27.34 | 448 |
| 2023-07-14 | 26.66 | $27.42 | 19300 |
| 2023-07-13 | 26.58 | $27.57 | 400 |
| 2023-07-12 | 26.48 | $26.86 | 2500 |
| 2023-07-11 | 26.43 | $26.31 | 300 |
| 2023-07-10 | 26.45 | $25.90 | 2700 |
| 2023-07-07 | 26.51 | $26.05 | 1900 |
| 2023-07-06 | 26.55 | $25.86 | 2000 |
| 2023-07-05 | 26.63 | $26.49 | 2400 |
| 2023-07-03 | 26.64 | $26.65 | 4708 |
| 2023-06-30 | 26.64 | $26.51 | 943 |
| 2023-06-29 | 26.65 | $26.28 | 1300 |
| 2023-06-28 | 26.69 | $26.09 | 4135 |
| 2023-06-27 | 26.76 | $26.30 | 16200 |
| 2023-06-26 | 26.80 | $26.10 | 1100 |
| 2023-06-23 | 26.88 | $26.05 | 7300 |
| 2023-06-22 | 26.97 | $26.70 | 2145 |
| 2023-06-21 | 26.99 | $27.31 | 7425 |
| 2023-06-20 | 26.96 | $27.44 | 1600 |
| 2023-06-16 | 26.91 | $27.48 | 4420 |
| 2023-06-15 | 26.85 | $27.75 | 1200 |
| 2023-06-14 | 26.76 | $27.34 | 1604 |
| 2023-06-13 | 26.69 | $27.25 | 3300 |
| 2023-06-12 | 26.64 | $26.89 | 7400 |
| 2023-06-09 | 26.61 | $26.75 | 2526 |
| 2023-06-08 | 26.59 | $26.78 | 326 |
| 2023-06-07 | 26.57 | $26.40 | 801 |
| 2023-06-06 | 26.59 | $26.70 | 1100 |
| 2023-06-05 | 26.58 | $26.54 | 3398 |
| 2023-06-02 | 26.59 | $26.70 | 1535 |
| 2023-06-01 | 26.57 | $26.27 | 2312 |
| 2023-05-31 | 26.61 | $25.67 | 18400 |
| 2023-05-30 | 26.70 | $26.12 | 1700 |
| 2023-05-26 | 26.76 | $26.35 | 4900 |
| 2023-05-25 | 26.81 | $25.94 | 2340 |
| 2023-05-24 | 26.90 | $26.19 | 1631 |
| 2023-05-23 | 26.97 | $26.65 | 622 |
| 2023-05-22 | 27.01 | $26.98 | 217 |
| 2023-05-19 | 27.01 | $27.01 | 700 |
| 2023-05-18 | 27.01 | $26.85 | 8900 |
| 2023-05-17 | 27.03 | $26.93 | 900 |
| 2023-05-16 | 27.04 | $26.71 | 1500 |
| 2023-05-15 | 27.07 | $27.20 | 4343 |
| 2023-05-12 | 27.06 | $26.86 | 700 |
| 2023-05-11 | 27.08 | $27.02 | 200 |
| 2023-05-10 | 27.09 | $27.34 | 2000 |
| 2023-05-09 | 27.06 | $27.20 | 809 |
| 2023-05-08 | 27.05 | $27.38 | 1243 |
| 2023-05-05 | 27.01 | $27.35 | 7700 |
| 2023-05-04 | 26.98 | $26.60 | 306 |
| 2023-05-03 | 27.02 | $26.56 | 6700 |
| 2023-05-02 | 27.06 | $26.80 | 2604 |
| 2023-05-01 | 27.09 | $27.03 | 4600 |
| 2023-04-28 | 27.10 | $27.07 | 7217 |
| 2023-04-27 | 27.10 | $27.08 | 600 |
| 2023-04-26 | 27.10 | $26.77 | 900 |
| 2023-04-25 | 27.14 | $26.95 | 4614 |
| 2023-04-24 | 27.16 | $27.34 | 1800 |
| 2023-04-21 | 27.14 | $27.29 | 1644 |
| 2023-04-20 | 27.13 | $27.49 | 6034 |
| 2023-04-19 | 27.09 | $27.52 | 1600 |
| 2023-04-18 | 27.04 | $27.61 | 728 |
| 2023-04-17 | 26.98 | $27.47 | 4317 |
| 2023-04-14 | 26.93 | $27.48 | 1128 |
| 2023-04-13 | 26.87 | $27.73 | 2602 |
| 2023-04-12 | 26.78 | $27.32 | 2933 |
| 2023-04-11 | 26.73 | $27.17 | 744 |
| 2023-04-10 | 26.68 | $26.97 | 1743 |
| 2023-04-06 | 26.65 | $27.03 | 3219 |
| 2023-04-05 | 26.61 | $27.05 | 3600 |
| 2023-04-04 | 26.56 | $27.11 | 1848 |
| 2023-04-03 | 26.50 | $27.33 | 8802 |
| 2023-03-31 | 26.42 | $26.85 | 3800 |
| 2023-03-30 | 26.37 | $26.74 | 1426 |
| 2023-03-29 | 26.33 | $26.41 | 4700 |
| 2023-03-28 | 26.32 | $26.15 | 1700 |
| 2023-03-27 | 26.34 | $25.91 | 1100 |
| 2023-03-24 | 26.39 | $25.76 | 3409 |
| 2023-03-23 | 26.45 | $25.80 | 3100 |
| 2023-03-22 | 26.52 | $25.94 | 1417 |
| 2023-03-21 | 26.58 | $26.06 | 1700 |
| 2023-03-20 | 26.64 | $25.98 | 523 |
| 2023-03-17 | 26.71 | $25.74 | 847 |
| 2023-03-16 | 26.81 | $25.85 | 2000 |
| 2023-03-15 | 26.91 | $25.56 | 9920 |
| 2023-03-14 | 27.05 | $26.23 | 3042 |
| 2023-03-13 | 27.14 | $25.94 | 1900 |
| 2023-03-10 | 27.27 | $26.06 | 6419 |
| 2023-03-09 | 27.39 | $26.55 | 3339 |
| 2023-03-08 | 27.48 | $26.83 | 900 |
| 2023-03-07 | 27.55 | $26.68 | 4415 |
| 2023-03-06 | 27.64 | $27.24 | 400 |
| 2023-03-03 | 27.68 | $27.50 | 4700 |
| 2023-03-02 | 27.70 | $27.08 | 700 |
| 2023-03-01 | 27.77 | $27.10 | 2642 |
| 2023-02-28 | 27.84 | $26.87 | 4523 |
| 2023-02-27 | 27.94 | $27.01 | 2429 |
| 2023-02-24 | 28.04 | $26.92 | 3200 |
| 2023-02-23 | 28.16 | $27.40 | 900 |
| 2023-02-22 | 28.24 | $27.36 | 2300 |
| 2023-02-21 | 28.33 | $27.53 | 2800 |
| 2023-02-17 | 28.41 | $27.83 | 2300 |
| 2023-02-16 | 28.48 | $28.01 | 6638 |
| 2023-02-15 | 28.52 | $28.10 | 2111 |
| 2023-02-14 | 28.57 | $28.67 | 9719 |
| 2023-02-13 | 28.56 | $28.68 | 800 |
| 2023-02-10 | 28.55 | $28.36 | 3100 |
| 2023-02-09 | 28.57 | $28.50 | 4500 |
| 2023-02-08 | 28.57 | $28.59 | 9545 |
| 2023-02-07 | 28.57 | $28.84 | 4900 |
| 2023-02-06 | 28.54 | $28.56 | 2900 |
| 2023-02-03 | 28.54 | $28.85 | 5200 |
| 2023-02-02 | 28.51 | $29.30 | 2437 |
| 2023-02-01 | 28.42 | $29.52 | 5924 |
| 2023-01-31 | 28.31 | $29.22 | 2804 |
| 2023-01-30 | 28.21 | $29.04 | 2102 |
| 2023-01-27 | 28.13 | $29.30 | 1042 |
| 2023-01-26 | 28.00 | $29.39 | 1504 |
| 2023-01-25 | 27.86 | $29.23 | 13900 |
| 2023-01-24 | 27.71 | $28.97 | 6500 |
| 2023-01-23 | 27.58 | $28.87 | 8634 |
| 2023-01-20 | 27.44 | $28.65 | 2900 |
| 2023-01-19 | 27.32 | $28.30 | 4400 |
| 2023-01-18 | 27.21 | $28.07 | 5014 |
| 2023-01-17 | 27.12 | $28.39 | 7000 |
| 2023-01-13 | 26.99 | $28.26 | 7000 |
| 2023-01-12 | 26.85 | $28.06 | 6700 |
| 2023-01-11 | 26.73 | $27.48 | 10432 |
| 2023-01-10 | 26.65 | $27.14 | 2719 |
| 2023-01-09 | 26.60 | $27.10 | 3400 |
| 2023-01-06 | 26.54 | $27.08 | 2100 |
| 2023-01-05 | 26.49 | $26.21 | 3700 |
| 2023-01-04 | 26.52 | $26.55 | 15733 |
| 2023-01-03 | 26.51 | $25.86 | 10100 |
| 2022-12-30 | 26.58 | $26.23 | 6200 |
| 2022-12-29 | 26.62 | $26.31 | 1200 |
| 2022-12-28 | 26.65 | $26.04 | 10400 |
| 2022-12-27 | 26.72 | $26.38 | 12900 |
| 2022-12-23 | 26.75 | $26.29 | 3700 |
| 2022-12-22 | 26.80 | $25.98 | 6240 |
| 2022-12-21 | 26.89 | $26.39 | 8200 |
| 2022-12-20 | 26.94 | $25.97 | 2500 |
| 2022-12-19 | 27.04 | $26.17 | 2200 |
| 2022-12-16 | 27.13 | $26.19 | 31948 |
| 2022-12-15 | 27.23 | $26.93 | 6300 |
| 2022-12-14 | 27.26 | $27.77 | 8307 |
| 2022-12-13 | 27.21 | $27.90 | 3304 |
| 2022-12-12 | 27.14 | $27.49 | 5819 |
| 2022-12-09 | 27.10 | $27.48 | 5610 |
| 2022-12-08 | 27.06 | $27.50 | 1700 |
| 2022-12-07 | 27.01 | $27.41 | 62300 |
| 2022-12-06 | 26.97 | $27.30 | 30522 |
| 2022-12-05 | 26.93 | $27.45 | 6406 |
| 2022-12-02 | 26.88 | $28.03 | 2900 |
| 2022-12-01 | 26.76 | $28.19 | 1700 |
| 2022-11-30 | 26.61 | $28.11 | 2200 |
| 2022-11-29 | 26.45 | $27.33 | 5109 |
| 2022-11-28 | 26.36 | $27.05 | 3644 |
| 2022-11-25 | 26.29 | $27.55 | 300 |
| 2022-11-23 | 26.15 | $27.50 | 2142 |
| 2022-11-22 | 26.01 | $27.08 | 2608 |
| 2022-11-21 | 25.90 | $26.65 | 900 |
| 2022-11-18 | 25.82 | $26.98 | 1700 |
| 2022-11-17 | 25.70 | $26.93 | 1538 |
| 2022-11-16 | 25.57 | $27.00 | 10145 |
| 2022-11-15 | 25.42 | $27.14 | 5536 |
| 2022-11-14 | 25.24 | $26.78 | 8139 |
| 2022-11-11 | 25.07 | $27.12 | 900 |
| 2022-11-10 | 24.86 | $26.58 | 5738 |
| 2022-11-09 | 24.68 | $25.05 | 1600 |
| 2022-11-08 | 24.64 | $25.54 | 9900 |
| 2022-11-07 | 24.54 | $25.30 | 3039 |
| 2022-11-04 | 24.46 | $25.36 | 3015 |
| 2022-11-03 | 24.37 | $24.14 | 2000 |
| 2022-11-02 | 24.39 | $24.52 | 9241 |
| 2022-11-01 | 24.38 | $25.11 | 40149 |
| 2022-10-31 | 24.30 | $24.65 | 9702 |
| 2022-10-28 | 24.26 | $24.73 | 5700 |
| 2022-10-27 | 24.21 | $24.65 | 1300 |
| 2022-10-26 | 24.17 | $24.84 | 2700 |
| 2022-10-25 | 24.10 | $24.57 | 836 |
| 2022-10-24 | 24.05 | $24.07 | 11100 |
| 2022-10-21 | 24.04 | $24.25 | 1100 |
| 2022-10-20 | 24.02 | $23.71 | 22535 |
| 2022-10-19 | 24.06 | $23.68 | 3300 |
| 2022-10-18 | 24.09 | $23.90 | 3401 |
| 2022-10-17 | 24.11 | $23.73 | 19600 |
| 2022-10-14 | 24.16 | $23.21 | 8920 |
| 2022-10-13 | 24.25 | $23.89 | 2424 |
| 2022-10-12 | 24.29 | $23.34 | 6300 |
| 2022-10-11 | 24.39 | $23.34 | 2248 |
| 2022-10-10 | 24.50 | $23.63 | 24741 |
| 2022-10-07 | 24.60 | $23.94 | 2415 |
| 2022-10-06 | 24.67 | $24.35 | 1400 |
| 2022-10-05 | 24.70 | $24.71 | 7500 |
| 2022-10-04 | 24.70 | $24.80 | 4113 |
| 2022-10-03 | 24.69 | $23.96 | 641 |
| 2022-09-30 | 24.76 | $23.29 | 4400 |
| 2022-09-29 | 24.92 | $23.73 | 24600 |
| 2022-09-28 | 25.04 | $24.01 | 3200 |
| 2022-09-27 | 25.15 | $23.33 | 1500 |
| 2022-09-26 | 25.34 | $23.46 | 11000 |
| 2022-09-23 | 25.54 | $23.76 | 16924 |
| 2022-09-22 | 25.73 | $24.70 | 4421 |
| 2022-09-21 | 25.84 | $24.75 | 11100 |
| 2022-09-20 | 25.95 | $25.21 | 500 |
| 2022-09-19 | 26.03 | $25.48 | 3300 |
| 2022-09-16 | 26.09 | $25.30 | 1400 |
| 2022-09-15 | 26.17 | $25.48 | 1700 |
| 2022-09-14 | 26.25 | $25.73 | 4800 |
| 2022-09-13 | 26.30 | $25.76 | 27200 |
| 2022-09-12 | 26.36 | $26.89 | 10522 |
| 2022-09-09 | 26.30 | $26.62 | 4316 |
| 2022-09-08 | 26.27 | $25.79 | 3002 |
| 2022-09-07 | 26.32 | $25.51 | 3100 |
| 2022-09-06 | 26.40 | $25.51 | 1300 |
| 2022-09-02 | 26.50 | $25.87 | 3630 |
| 2022-09-01 | 26.56 | $25.80 | 425 |
| 2022-08-31 | 26.64 | $26.08 | 18407 |
| 2022-08-30 | 26.70 | $26.24 | 3528 |
| 2022-08-29 | 26.75 | $26.57 | 1800 |
| 2022-08-26 | 26.77 | $26.72 | 30900 |
| 2022-08-25 | 26.78 | $27.18 | 1500 |
| 2022-08-24 | 26.74 | $26.72 | 900 |
| 2022-08-23 | 26.74 | $26.59 | 4900 |
| 2022-08-22 | 26.75 | $26.49 | 2700 |
| 2022-08-19 | 26.78 | $26.81 | 12400 |
| 2022-08-18 | 26.78 | $27.16 | 2300 |
| 2022-08-17 | 26.74 | $27.06 | 24600 |
| 2022-08-16 | 26.70 | $27.42 | 2800 |
| 2022-08-15 | 26.63 | $27.29 | 4711 |
| 2022-08-12 | 26.56 | $27.62 | 4100 |
| 2022-08-11 | 26.45 | $27.37 | 2630 |
| 2022-08-10 | 26.35 | $27.34 | 4316 |
| 2022-08-09 | 26.24 | $26.63 | 8140 |
| 2022-08-08 | 26.20 | $26.81 | 5036 |
| 2022-08-05 | 26.14 | $26.55 | 3500 |
| 2022-08-04 | 26.10 | $26.70 | 800 |
| 2022-08-03 | 26.03 | $26.72 | 1107 |
| 2022-08-02 | 25.96 | $26.57 | 3100 |
| 2022-08-01 | 25.90 | $26.89 | 3800 |
| 2022-07-29 | 25.79 | $26.89 | 1710 |
| 2022-07-28 | 25.68 | $26.59 | 800 |
| 2022-07-27 | 25.58 | $26.44 | 700 |
| 2022-07-26 | 25.49 | $25.77 | 12500 |
| 2022-07-25 | 25.46 | $26.07 | 4936 |
| 2022-07-22 | 25.39 | $25.71 | 1136 |
| 2022-07-21 | 25.36 | $25.78 | 1847 |
| 2022-07-20 | 25.32 | $25.48 | 900 |
| 2022-07-19 | 25.30 | $25.47 | 2125 |
| 2022-07-18 | 25.28 | $24.91 | 6200 |
| 2022-07-15 | 25.32 | $24.84 | 2300 |
| 2022-07-14 | 25.37 | $24.39 | 1815 |
| 2022-07-13 | 25.48 | $24.63 | 6321 |
| 2022-07-12 | 25.56 | $24.58 | 2614 |
| 2022-07-11 | 25.67 | $24.49 | 2400 |
| 2022-07-08 | 25.79 | $25.20 | 8700 |
| 2022-07-07 | 25.85 | $25.27 | 3100 |
| 2022-07-06 | 25.92 | $24.74 | 1734 |
| 2022-07-05 | 26.04 | $24.57 | 3343 |
| 2022-07-01 | 26.19 | $24.94 | 2630 |
| 2022-06-30 | 26.33 | $25.01 | 2126 |
| 2022-06-29 | 26.46 | $25.44 | 5433 |
| 2022-06-28 | 26.57 | $25.45 | 1900 |
| 2022-06-27 | 26.69 | $25.47 | 3000 |
| 2022-06-24 | 26.82 | $25.50 | 5443 |
| 2022-06-23 | 26.96 | $24.81 | 7925 |
| 2022-06-22 | 27.18 | $24.91 | 2312 |
| 2022-06-21 | 27.42 | $25.20 | 23700 |
| 2022-06-17 | 27.66 | $24.60 | 35342 |
| 2022-06-16 | 27.98 | $25.89 | 5241 |
| 2022-06-15 | 28.20 | $26.38 | 5500 |
| 2022-06-14 | 28.39 | $25.98 | 8800 |
| 2022-06-13 | 28.64 | $26.23 | 2200 |
| 2022-06-10 | 28.90 | $27.37 | 2100 |
| 2022-06-09 | 29.06 | $28.18 | 3130 |
| 2022-06-08 | 29.15 | $29.01 | 2000 |
| 2022-06-07 | 29.17 | $29.51 | 1200 |
| 2022-06-06 | 29.13 | $29.56 | 4043 |
| 2022-06-03 | 29.08 | $29.59 | 912 |
| 2022-06-02 | 29.03 | $29.92 | 9600 |
| 2022-06-01 | 28.94 | $29.31 | 600 |
| 2022-05-31 | 28.90 | $29.30 | 2305 |
| 2022-05-27 | 28.86 | $29.59 | 300 |
| 2022-05-26 | 28.78 | $29.02 | 5743 |
| 2022-05-25 | 28.75 | $28.88 | 800 |
| 2022-05-24 | 28.74 | $28.87 | 9500 |
| 2022-05-23 | 28.73 | $28.87 | 2004 |
| 2022-05-20 | 28.71 | $28.50 | 2800 |
| 2022-05-19 | 28.73 | $28.27 | 2200 |
| 2022-05-18 | 28.78 | $27.87 | 2700 |
| 2022-05-17 | 28.88 | $28.61 | 3806 |
| 2022-05-16 | 28.91 | $28.11 | 2711 |
| 2022-05-13 | 28.99 | $28.07 | 3312 |
| 2022-05-12 | 29.09 | $27.01 | 12400 |
| 2022-05-11 | 29.31 | $27.58 | 6205 |
| 2022-05-10 | 29.49 | $27.64 | 534 |
| 2022-05-09 | 29.68 | $27.65 | 10500 |
| 2022-05-06 | 29.90 | $28.62 | 2427 |
| 2022-05-05 | 30.03 | $29.01 | 1509 |
| 2022-05-04 | 30.14 | $30.06 | 10243 |
| 2022-05-03 | 30.15 | $29.37 | 22130 |
| 2022-05-02 | 30.23 | $29.07 | 7935 |
| 2022-04-29 | 30.35 | $29.12 | 1900 |
| 2022-04-28 | 30.48 | $29.63 | 3325 |
| 2022-04-27 | 30.57 | $29.20 | 3030 |
| 2022-04-26 | 30.72 | $28.94 | 3537 |
| 2022-04-25 | 30.90 | $29.48 | 8415 |
| 2022-04-22 | 31.05 | $29.97 | 4832 |
| 2022-04-21 | 31.17 | $31.18 | 1907 |
| 2022-04-20 | 31.17 | $31.77 | 718 |
| 2022-04-19 | 31.10 | $31.57 | 1600 |
| 2022-04-18 | 31.06 | $31.14 | 7711 |
| 2022-04-14 | 31.05 | $31.39 | 10000 |
| 2022-04-13 | 31.01 | $31.46 | 2622 |
| 2022-04-12 | 30.96 | $31.27 | 17640 |
| 2022-04-11 | 30.93 | $31.11 | 700 |
| 2022-04-08 | 30.91 | $31.44 | 3334 |
| 2022-04-07 | 30.86 | $31.43 | 1104 |
| 2022-04-06 | 30.80 | $31.53 | 2212 |
| 2022-04-05 | 30.72 | $31.75 | 3300 |
| 2022-04-04 | 30.61 | $31.92 | 3640 |
| 2022-04-01 | 30.47 | $31.66 | 4000 |
| 2022-03-31 | 30.35 | $31.32 | 1900 |
| 2022-03-30 | 30.24 | $31.64 | 1211 |
| 2022-03-29 | 30.10 | $31.62 | 1400 |
| 2022-03-28 | 29.94 | $31.15 | 5639 |
| 2022-03-25 | 29.81 | $31.38 | 2300 |
| 2022-03-24 | 29.64 | $31.21 | 800 |
| 2022-03-23 | 29.48 | $30.77 | 4219 |
| 2022-03-22 | 29.34 | $30.81 | 3000 |
| 2022-03-21 | 29.19 | $30.43 | 5000 |
| 2022-03-18 | 29.06 | $30.45 | 3400 |
| 2022-03-17 | 28.91 | $30.01 | 6524 |
| 2022-03-16 | 28.80 | $29.80 | 3512 |
| 2022-03-15 | 28.69 | $28.78 | 7048 |
| 2022-03-14 | 28.68 | $28.54 | 2700 |
| 2022-03-11 | 28.70 | $28.91 | 8900 |
| 2022-03-10 | 28.68 | $29.27 | 2200 |
| 2022-03-09 | 28.61 | $28.92 | 2524 |
| 2022-03-08 | 28.58 | $28.35 | 14100 |
| 2022-03-07 | 28.61 | $28.79 | 3100 |
| 2022-03-04 | 28.59 | $29.35 | 1600 |
| 2022-03-03 | 28.51 | $28.94 | 1900 |
| 2022-03-02 | 28.46 | $29.22 | 2100 |
| 2022-03-01 | 28.38 | $28.32 | 2800 |
| 2022-02-28 | 28.39 | $28.63 | 3710 |
| 2022-02-25 | 28.36 | $28.77 | 300 |
| 2022-02-24 | 28.32 | $28.26 | 2100 |
| 2022-02-23 | 28.32 | $28.54 | 1300 |
| 2022-02-22 | 28.30 | $28.65 | 300 |
| 2022-02-18 | 28.26 | $28.46 | 1237 |
| 2022-02-17 | 28.24 | $28.68 | 1942 |
| 2022-02-16 | 28.20 | $28.89 | 11143 |
| 2022-02-15 | 28.12 | $28.55 | 10727 |
| 2022-02-14 | 28.08 | $28.18 | 44400 |
| 2022-02-11 | 28.07 | $28.07 | 319 |
| 2022-02-10 | 28.07 | $28.35 | 2424 |
| 2022-02-09 | 28.04 | $28.61 | 429 |
| 2022-02-08 | 27.98 | $28.18 | 2500 |
| 2022-02-07 | 27.96 | $27.67 | 6525 |
| 2022-02-04 | 27.99 | $27.46 | 1833 |
| 2022-02-03 | 28.04 | $27.34 | 544 |
| 2022-02-02 | 28.11 | $27.67 | 137 |
| 2022-02-01 | 28.16 | $27.49 | 1720 |
| 2022-01-31 | 28.23 | $27.08 | 2800 |
| 2022-01-28 | 28.35 | $26.86 | 15818 |
| 2022-01-27 | 28.51 | $26.69 | 44140 |
| 2022-01-26 | 28.70 | $27.33 | 5100 |
| 2022-01-25 | 28.85 | $27.57 | 2728 |
| 2022-01-24 | 28.98 | $27.59 | 21100 |
| 2022-01-21 | 29.13 | $27.91 | 15100 |
| 2022-01-20 | 29.25 | $28.79 | 740 |
| 2022-01-19 | 29.30 | $28.88 | 3600 |
| 2022-01-18 | 29.35 | $28.75 | 4400 |
| 2022-01-14 | 29.41 | $29.25 | 1644 |
| 2022-01-13 | 29.43 | $29.51 | 1800 |
| 2022-01-12 | 29.42 | $29.64 | 3910 |
| 2022-01-11 | 29.40 | $29.35 | 1333 |
| 2022-01-10 | 29.40 | $29.01 | 5125 |
| 2022-01-07 | 29.44 | $29.22 | 1400 |
| 2022-01-06 | 29.47 | $29.07 | 1623 |
| 2022-01-05 | 29.51 | $29.63 | 1900 |
| 2022-01-04 | 29.49 | $30.01 | 2400 |
| 2022-01-03 | 29.44 | $29.55 | 12200 |
| 2021-12-31 | 29.43 | $29.49 | 8900 |
| 2021-12-30 | 29.42 | $29.67 | 347 |
| 2021-12-29 | 29.40 | $29.86 | 1340 |
| 2021-12-28 | 29.35 | $29.71 | 1600 |
| 2021-12-27 | 29.31 | $29.76 | 5036 |
| 2021-12-23 | 29.26 | $29.59 | 538 |
| 2021-12-22 | 29.23 | $29.35 | 4021 |
| 2021-12-21 | 29.21 | $28.95 | 2000 |
| 2021-12-20 | 29.24 | $28.48 | 3700 |
| 2021-12-17 | 29.32 | $28.49 | 7006 |
| 2021-12-16 | 29.41 | $28.83 | 1548 |
| 2021-12-15 | 29.47 | $28.89 | 2701 |
| 2021-12-14 | 29.53 | $28.58 | 2600 |
| 2021-12-13 | 29.63 | $28.69 | 1900 |
| 2021-12-10 | 29.73 | $29.77 | 421 |
| 2021-12-09 | 29.72 | $29.73 | 1900 |
| 2021-12-08 | 29.72 | $29.91 | 3141 |
| 2021-12-07 | 29.70 | $29.65 | 11500 |
| 2021-12-06 | 29.71 | $29.10 | 1000 |
| 2021-12-03 | 29.77 | $28.66 | 7342 |
| 2021-12-02 | 29.89 | $29.07 | 6000 |
| 2021-12-01 | 29.98 | $28.64 | 11200 |
| 2021-11-30 | 30.12 | $28.86 | 5700 |
| 2021-11-29 | 30.25 | $29.20 | 3400 |
| 2021-11-26 | 30.36 | $29.00 | 4800 |
| 2021-11-24 | 30.50 | $30.09 | 1322 |
| 2021-11-23 | 30.55 | $30.22 | 1722 |
| 2021-11-22 | 30.58 | $29.87 | 1400 |
| 2021-11-19 | 30.66 | $29.93 | 3009 |
| 2021-11-18 | 30.73 | $30.18 | 607 |
| 2021-11-17 | 30.79 | $30.16 | 8011 |
| 2021-11-16 | 30.86 | $30.64 | 3000 |
| 2021-11-15 | 30.88 | $30.76 | 1200 |
| 2021-11-12 | 30.89 | $30.76 | 1500 |
| 2021-11-11 | 30.91 | $30.49 | 4520 |
| 2021-11-10 | 30.95 | $30.65 | 800 |
| 2021-11-09 | 30.98 | $31.00 | 3600 |
| 2021-11-08 | 30.98 | $31.27 | 600 |
| 2021-11-05 | 30.95 | $31.16 | 300 |
| 2021-11-04 | 30.93 | $30.99 | 1000 |
| 2021-11-03 | 30.92 | $31.13 | 400 |
| 2021-11-02 | 30.90 | $30.87 | 2300 |
| 2021-11-01 | 30.90 | $31.19 | 3300 |
| 2021-10-29 | 30.87 | $31.17 | 2400 |
| 2021-10-28 | 30.84 | $31.63 | 2034 |
| 2021-10-27 | 30.75 | $31.35 | 2300 |
| 2021-10-26 | 30.69 | $31.43 | 749 |
| 2021-10-25 | 30.61 | $31.48 | 2200 |
| 2021-10-22 | 30.52 | $31.34 | 1500 |
| 2021-10-21 | 30.44 | $31.12 | 227 |
| 2021-10-20 | 30.37 | $31.31 | 1100 |
| 2021-10-19 | 30.27 | $31.15 | 509 |
| 2021-10-18 | 30.17 | $30.71 | 608 |
| 2021-10-15 | 30.12 | $30.85 | 648 |
| 2021-10-14 | 30.04 | $30.69 | 1100 |
| 2021-10-13 | 29.97 | $30.36 | 500 |
| 2021-10-12 | 29.93 | $30.21 | 1000 |
| 2021-10-11 | 29.90 | $30.06 | 312 |
| 2021-10-08 | 29.88 | $30.05 | 1243 |
| 2021-10-07 | 29.87 | $30.00 | 400 |
| 2021-10-06 | 29.85 | $29.64 | 538 |
| 2021-10-05 | 29.87 | $29.86 | 1400 |
| 2021-10-04 | 29.88 | $29.53 | 3247 |
| 2021-10-01 | 29.91 | $29.39 | 2946 |
| 2021-09-30 | 29.97 | $29.24 | 1248 |
| 2021-09-29 | 30.04 | $29.08 | 1147 |
| 2021-09-28 | 30.14 | $29.18 | 5800 |
| 2021-09-27 | 30.25 | $30.02 | 800 |
| 2021-09-24 | 30.27 | $29.86 | 330 |
| 2021-09-23 | 30.31 | $30.22 | 400 |
| 2021-09-22 | 30.32 | $29.72 | 1326 |
| 2021-09-21 | 30.39 | $29.52 | 4035 |
| 2021-09-20 | 30.48 | $29.20 | 21418 |
| 2021-09-17 | 30.61 | $30.01 | 17807 |
| 2021-09-16 | 30.68 | $30.56 | 506 |
| 2021-09-15 | 30.69 | $30.67 | 200 |
| 2021-09-14 | 30.69 | $30.41 | 1000 |
| 2021-09-13 | 30.72 | $30.67 | 3248 |
| 2021-09-10 | 30.72 | $30.50 | 1900 |
| 2021-09-09 | 30.75 | $30.74 | 1600 |
| 2021-09-08 | 30.75 | $31.02 | 1112 |
| 2021-09-07 | 30.72 | $31.24 | 2200 |
| 2021-09-03 | 30.67 | $31.37 | 702 |
| 2021-09-02 | 30.59 | $31.16 | 700 |
| 2021-09-01 | 30.53 | $30.91 | 1100 |
| 2021-08-31 | 30.49 | $30.65 | 5000 |
| 2021-08-30 | 30.47 | $30.68 | 700 |
| 2021-08-27 | 30.45 | $30.61 | 1908 |
| 2021-08-26 | 30.44 | $30.25 | 946 |
| 2021-08-25 | 30.46 | $30.55 | 4000 |
| 2021-08-24 | 30.45 | $30.44 | 6600 |
| 2021-08-23 | 30.45 | $30.13 | 17500 |
| 2021-08-20 | 30.48 | $29.80 | 5000 |
| 2021-08-19 | 30.55 | $29.74 | 22200 |
| 2021-08-18 | 30.64 | $30.00 | 800 |
| 2021-08-17 | 30.70 | $30.22 | 4504 |
| 2021-08-16 | 30.76 | $30.96 | 3721 |
| 2021-08-13 | 30.73 | $31.25 | 944 |
| 2021-08-12 | 30.68 | $31.07 | 400 |
| 2021-08-11 | 30.64 | $31.12 | 433 |
| 2021-08-10 | 30.59 | $30.97 | 1447 |
| 2021-08-09 | 30.55 | $30.80 | 427 |
| 2021-08-06 | 30.52 | $30.90 | 2834 |
| 2021-08-05 | 30.48 | $30.93 | 200 |
| 2021-08-04 | 30.43 | $30.73 | 1100 |
| 2021-08-03 | 30.40 | $30.74 | 4724 |
| 2021-08-02 | 30.37 | $30.51 | 613 |
| 2021-07-30 | 30.35 | $30.29 | 644 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
34.10
2026-07-27
Close Price
$34.42
Vol: 1995
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.77
Average
29.17
Maximum
35.11
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 34.10 | $34.42 | 1995 |
| 2026-07-24 | 34.05 | $34.33 | 4200 |
| 2026-07-23 | 34.01 | $33.98 | 3007 |
| 2026-07-22 | 34.00 | $34.44 | 400 |
| 2026-07-21 | 33.95 | $34.18 | 2438 |
| 2026-07-20 | 33.92 | $34.00 | 3243 |
| 2026-07-17 | 33.91 | $34.26 | 246 |
| 2026-07-16 | 33.88 | $34.11 | 313121 |
| 2026-07-15 | 33.86 | $34.37 | 2400 |
| 2026-07-14 | 33.83 | $34.15 | 4900 |
| 2026-07-13 | 33.82 | $33.86 | 4600 |
| 2026-07-10 | 33.84 | $33.99 | 300400 |
| 2026-07-09 | 33.85 | $33.84 | 942 |
| 2026-07-08 | 33.87 | $33.53 | 1.9M |
| 2026-07-07 | 33.92 | $33.60 | 140538 |
| 2026-07-06 | 33.97 | $33.90 | 6535 |
| 2026-07-02 | 33.99 | $33.58 | 1304 |
| 2026-07-01 | 34.04 | $33.19 | 2400 |
| 2026-06-30 | 34.14 | $33.66 | 1400 |
| 2026-06-29 | 34.21 | $33.60 | 2706 |
| 2026-06-26 | 34.28 | $33.58 | 3114 |
| 2026-06-25 | 34.36 | $33.79 | 2500 |
| 2026-06-24 | 34.43 | $33.86 | 1025 |
| 2026-06-23 | 34.49 | $33.99 | 1400 |
| 2026-06-22 | 34.54 | $34.64 | 5700 |
| 2026-06-18 | 34.52 | $34.70 | 22000 |
| 2026-06-17 | 34.50 | $34.71 | 1000 |
| 2026-06-16 | 34.48 | $35.13 | 904 |
| 2026-06-15 | 34.41 | $34.74 | 4600 |
| 2026-06-12 | 34.38 | $35.02 | 2200 |
| 2026-06-11 | 34.31 | $34.67 | 2200 |
| 2026-06-10 | 34.29 | $33.74 | 1000 |
| 2026-06-09 | 34.35 | $33.78 | 1900 |
| 2026-06-08 | 34.42 | $33.50 | 2628 |
| 2026-06-05 | 34.53 | $33.54 | 6000 |
| 2026-06-04 | 34.63 | $34.66 | 800 |
| 2026-06-03 | 34.64 | $34.73 | 1300 |
| 2026-06-02 | 34.64 | $35.14 | 4204 |
| 2026-06-01 | 34.59 | $34.80 | 3200 |
| 2026-05-29 | 34.58 | $34.90 | 94800 |
| 2026-05-28 | 34.56 | $34.57 | 1700 |
| 2026-05-27 | 34.57 | $34.50 | 6019 |
| 2026-05-26 | 34.59 | $34.51 | 1700 |
| 2026-05-22 | 34.60 | $34.28 | 7800 |
| 2026-05-21 | 34.64 | $34.55 | 3100 |
| 2026-05-20 | 34.66 | $34.41 | 1428 |
| 2026-05-19 | 34.69 | $33.87 | 1721 |
| 2026-05-18 | 34.77 | $34.25 | 4943 |
| 2026-05-15 | 34.83 | $34.19 | 2100 |
| 2026-05-14 | 34.90 | $34.85 | 4512 |
| 2026-05-13 | 34.91 | $34.71 | 1529 |
| 2026-05-12 | 34.94 | $34.91 | 2100 |
| 2026-05-11 | 34.96 | $35.23 | 3442 |
| 2026-05-08 | 34.95 | $35.15 | 348 |
| 2026-05-07 | 34.94 | $35.03 | 7500 |
| 2026-05-06 | 34.95 | $35.78 | 4600 |
| 2026-05-05 | 34.88 | $34.71 | 9425 |
| 2026-05-04 | 34.91 | $34.34 | 7038 |
| 2026-05-01 | 34.97 | $34.88 | 1000 |
| 2026-04-30 | 34.97 | $35.11 | 249200 |
| 2026-04-29 | 34.94 | $33.99 | 5600 |
| 2026-04-28 | 35.01 | $34.54 | 3200 |
| 2026-04-27 | 35.02 | $34.71 | 2920 |
| 2026-04-24 | 35.01 | $34.67 | 5400 |
| 2026-04-23 | 34.98 | $34.75 | 1019 |
| 2026-04-22 | 34.94 | $35.01 | 609 |
| 2026-04-21 | 34.86 | $34.98 | 3800 |
| 2026-04-20 | 34.78 | $35.63 | 4640 |
| 2026-04-17 | 34.62 | $35.81 | 2042 |
| 2026-04-16 | 34.44 | $35.51 | 1447 |
| 2026-04-15 | 34.27 | $35.77 | 823 |
| 2026-04-14 | 34.07 | $35.63 | 3900 |
| 2026-04-13 | 33.87 | $35.70 | 1805 |
| 2026-04-10 | 33.66 | $35.30 | 1000 |
| 2026-04-09 | 33.47 | $35.26 | 2307 |
| 2026-04-08 | 33.29 | $34.92 | 4300 |
| 2026-04-07 | 33.13 | $33.73 | 14838 |
| 2026-04-06 | 33.10 | $33.57 | 8701 |
| 2026-04-02 | 33.07 | $33.45 | 23510 |
| 2026-04-01 | 33.07 | $33.32 | 9000 |
| 2026-03-31 | 33.08 | $32.91 | 2800 |
| 2026-03-30 | 33.14 | $32.26 | 3910 |
| 2026-03-27 | 33.27 | $32.33 | 12100 |
| 2026-03-26 | 33.42 | $32.30 | 19624 |
| 2026-03-25 | 33.59 | $33.05 | 1400 |
| 2026-03-24 | 33.70 | $32.69 | 5047 |
| 2026-03-23 | 33.85 | $33.29 | 6313 |
| 2026-03-20 | 33.96 | $32.51 | 6100 |
| 2026-03-19 | 34.15 | $33.54 | 172400 |
| 2026-03-18 | 34.25 | $33.25 | 171300 |
| 2026-03-17 | 34.39 | $34.01 | 3501 |
| 2026-03-16 | 34.46 | $34.00 | 944 |
| 2026-03-13 | 34.53 | $33.23 | 4900 |
| 2026-03-12 | 34.68 | $33.80 | 3603 |
| 2026-03-11 | 34.79 | $34.40 | 6030 |
| 2026-03-10 | 34.83 | $34.34 | 3043 |
| 2026-03-09 | 34.89 | $34.28 | 11900 |
| 2026-03-06 | 34.94 | $33.83 | 179300 |
| 2026-03-05 | 35.04 | $34.04 | 8244 |
| 2026-03-04 | 35.11 | $34.91 | 10900 |
| 2026-03-03 | 35.10 | $34.58 | 9300 |
| 2026-03-02 | 35.11 | $35.55 | 8600 |
| 2026-02-27 | 35.02 | $35.84 | 4300 |
| 2026-02-26 | 34.90 | $35.85 | 2015 |
| 2026-02-25 | 34.76 | $35.83 | 3202 |
| 2026-02-24 | 34.62 | $35.21 | 1900 |
| 2026-02-23 | 34.52 | $34.95 | 4500 |
| 2026-02-20 | 34.45 | $35.31 | 3448 |
| 2026-02-19 | 34.32 | $34.96 | 8300 |
| 2026-02-18 | 34.22 | $34.91 | 1539 |
| 2026-02-17 | 34.10 | $34.89 | 59643 |
| 2026-02-13 | 33.98 | $34.66 | 5207 |
| 2026-02-12 | 33.86 | $34.61 | 2900 |
| 2026-02-11 | 33.74 | $34.95 | 2003 |
| 2026-02-10 | 33.57 | $34.23 | 3600 |
| 2026-02-09 | 33.45 | $34.42 | 3100 |
| 2026-02-06 | 33.31 | $33.71 | 12641 |
| 2026-02-05 | 33.22 | $33.26 | 3405 |
| 2026-02-04 | 33.17 | $34.00 | 3400 |
| 2026-02-03 | 33.04 | $33.73 | 17230 |
| 2026-02-02 | 32.93 | $33.52 | 11647 |
| 2026-01-30 | 32.82 | $33.21 | 17527 |
| 2026-01-29 | 32.74 | $34.09 | 11327 |
| 2026-01-28 | 32.56 | $33.86 | 9938 |
| 2026-01-27 | 32.40 | $33.96 | 10100 |
| 2026-01-26 | 32.21 | $33.30 | 19800 |
| 2026-01-23 | 32.09 | $33.04 | 7319 |
| 2026-01-22 | 31.98 | $32.69 | 5628 |
| 2026-01-21 | 31.90 | $32.16 | 4600 |
| 2026-01-20 | 31.86 | $31.97 | 180400 |
| 2026-01-16 | 31.84 | $32.17 | 3000 |
| 2026-01-15 | 31.80 | $32.09 | 741 |
| 2026-01-14 | 31.76 | $31.93 | 18141 |
| 2026-01-13 | 31.73 | $31.85 | 31400 |
| 2026-01-12 | 31.71 | $31.94 | 309040 |
| 2026-01-09 | 31.69 | $31.53 | 5308 |
| 2026-01-08 | 31.70 | $31.75 | 3135 |
| 2026-01-07 | 31.70 | $31.67 | 5100 |
| 2026-01-06 | 31.70 | $31.88 | 4733 |
| 2026-01-05 | 31.68 | $31.92 | 5600 |
| 2026-01-02 | 31.65 | $31.73 | 4900 |
| 2025-12-31 | 31.64 | $31.44 | 1114 |
| 2025-12-30 | 31.66 | $31.76 | 52134 |
| 2025-12-29 | 31.64 | $31.69 | 4300 |
| 2025-12-26 | 31.62 | $32.01 | 1817 |
| 2025-12-24 | 31.58 | $31.86 | 1245 |
| 2025-12-23 | 31.54 | $31.90 | 7038 |
| 2025-12-22 | 31.49 | $31.41 | 3300 |
| 2025-12-19 | 31.48 | $31.06 | 6000 |
| 2025-12-18 | 31.50 | $31.52 | 5122 |
| 2025-12-17 | 31.48 | $31.28 | 8703 |
| 2025-12-16 | 31.47 | $31.44 | 28300 |
| 2025-12-15 | 31.44 | $31.72 | 2500 |
| 2025-12-12 | 31.38 | $31.81 | 5737 |
| 2025-12-11 | 31.32 | $31.97 | 3320 |
| 2025-12-10 | 31.23 | $31.94 | 2800 |
| 2025-12-09 | 31.15 | $31.62 | 6100 |
| 2025-12-08 | 31.10 | $31.51 | 6911 |
| 2025-12-05 | 31.06 | $31.57 | 3100 |
| 2025-12-04 | 31.02 | $31.57 | 1514 |
| 2025-12-03 | 30.97 | $31.43 | 2123 |
| 2025-12-02 | 30.95 | $31.19 | 1000 |
| 2025-12-01 | 30.94 | $30.96 | 6800 |
| 2025-11-28 | 30.97 | $31.23 | 3500 |
| 2025-11-26 | 30.97 | $31.09 | 4219 |
| 2025-11-25 | 30.99 | $30.78 | 3200 |
| 2025-11-24 | 31.05 | $30.65 | 275700 |
| 2025-11-21 | 31.14 | $30.43 | 40226 |
| 2025-11-20 | 31.25 | $30.00 | 3512 |
| 2025-11-19 | 31.42 | $30.41 | 1726 |
| 2025-11-18 | 31.56 | $30.51 | 2600 |
| 2025-11-17 | 31.70 | $30.80 | 1026 |
| 2025-11-14 | 31.81 | $31.09 | 7400 |
| 2025-11-13 | 31.91 | $31.16 | 2300 |
| 2025-11-12 | 32.00 | $31.79 | 6246 |
| 2025-11-11 | 32.04 | $31.87 | 4632 |
| 2025-11-10 | 32.07 | $31.98 | 6500 |
| 2025-11-07 | 32.08 | $31.54 | 28000 |
| 2025-11-06 | 32.14 | $31.60 | 1545 |
| 2025-11-05 | 32.20 | $31.85 | 1600 |
| 2025-11-04 | 32.24 | $31.56 | 1800 |
| 2025-11-03 | 32.31 | $31.96 | 22733 |
| 2025-10-31 | 32.34 | $32.04 | 325600 |
| 2025-10-30 | 32.37 | $32.16 | 1700 |
| 2025-10-29 | 32.39 | $32.30 | 4230 |
| 2025-10-28 | 32.40 | $32.84 | 3103 |
| 2025-10-27 | 32.35 | $32.78 | 3800 |
| 2025-10-24 | 32.30 | $32.50 | 3731 |
| 2025-10-23 | 32.28 | $32.52 | 1718 |
| 2025-10-22 | 32.25 | $32.28 | 5000 |
| 2025-10-21 | 32.24 | $32.36 | 4200 |
| 2025-10-20 | 32.23 | $32.62 | 2000 |
| 2025-10-17 | 32.18 | $32.13 | 900 |
| 2025-10-16 | 32.19 | $32.17 | 6500 |
| 2025-10-15 | 32.19 | $32.13 | 700 |
| 2025-10-14 | 32.19 | $32.00 | 2800 |
| 2025-10-13 | 32.21 | $31.96 | 410 |
| 2025-10-10 | 32.24 | $31.62 | 15325 |
| 2025-10-09 | 32.30 | $32.16 | 4600 |
| 2025-10-08 | 32.31 | $32.59 | 300 |
| 2025-10-07 | 32.28 | $32.39 | 1832 |
| 2025-10-06 | 32.27 | $32.74 | 618 |
| 2025-10-03 | 32.22 | $32.73 | 1334 |
| 2025-10-02 | 32.17 | $32.51 | 2407 |
| 2025-10-01 | 32.14 | $32.41 | 1900 |
| 2025-09-30 | 32.11 | $32.16 | 1100 |
| 2025-09-29 | 32.11 | $32.19 | 4100 |
| 2025-09-26 | 32.10 | $31.68 | 1400 |
| 2025-09-25 | 32.15 | $31.70 | 2600 |
| 2025-09-24 | 32.19 | $31.68 | 2816 |
| 2025-09-23 | 32.24 | $32.16 | 900 |
| 2025-09-22 | 32.24 | $32.15 | 3600 |
| 2025-09-19 | 32.25 | $32.08 | 3100 |
| 2025-09-18 | 32.26 | $32.12 | 1500 |
| 2025-09-17 | 32.26 | $32.32 | 1000 |
| 2025-09-16 | 32.25 | $32.61 | 9500 |
| 2025-09-15 | 32.20 | $32.78 | 1300 |
| 2025-09-12 | 32.13 | $32.40 | 905 |
| 2025-09-11 | 32.10 | $32.60 | 2700 |
| 2025-09-10 | 32.04 | $32.24 | 18600 |
| 2025-09-09 | 32.02 | $31.97 | 1300 |
| 2025-09-08 | 32.02 | $32.16 | 1900 |
| 2025-09-05 | 32.00 | $32.04 | 1000 |
| 2025-09-04 | 31.98 | $32.00 | 41900 |
| 2025-09-03 | 31.97 | $31.65 | 34332 |
| 2025-09-02 | 32.00 | $31.89 | 56132 |
| 2025-08-29 | 31.99 | $32.25 | 839 |
| 2025-08-28 | 31.95 | $32.19 | 135345 |
| 2025-08-27 | 31.90 | $32.14 | 2700 |
| 2025-08-26 | 31.86 | $32.13 | 3900 |
| 2025-08-25 | 31.81 | $32.02 | 400 |
| 2025-08-22 | 31.76 | $32.42 | 2047 |
| 2025-08-21 | 31.68 | $31.94 | 2000 |
| 2025-08-20 | 31.64 | $31.72 | 9400 |
| 2025-08-19 | 31.62 | $31.69 | 200 |
| 2025-08-18 | 31.60 | $31.96 | 2700 |
| 2025-08-15 | 31.55 | $31.90 | 2500 |
| 2025-08-14 | 31.51 | $31.77 | 2800 |
| 2025-08-13 | 31.47 | $31.89 | 2100 |
| 2025-08-12 | 31.42 | $32.00 | 2421 |
| 2025-08-11 | 31.36 | $31.68 | 2403 |
| 2025-08-08 | 31.32 | $31.66 | 632 |
| 2025-08-07 | 31.28 | $31.53 | 5535 |
| 2025-08-06 | 31.26 | $31.64 | 2941 |
| 2025-08-05 | 31.22 | $31.33 | 3324 |
| 2025-08-04 | 31.21 | $31.19 | 500 |
| 2025-08-01 | 31.21 | $30.78 | 2447 |
| 2025-07-31 | 31.25 | $30.87 | 1138 |
| 2025-07-30 | 31.28 | $30.93 | 16200 |
| 2025-07-29 | 31.31 | $31.31 | 6428 |
| 2025-07-28 | 31.31 | $31.10 | 1119 |
| 2025-07-25 | 31.32 | $31.44 | 1943 |
| 2025-07-24 | 31.30 | $31.58 | 1400 |
| 2025-07-23 | 31.26 | $31.92 | 25500 |
| 2025-07-22 | 31.18 | $31.53 | 1800 |
| 2025-07-21 | 31.13 | $31.34 | 2000 |
| 2025-07-18 | 31.10 | $31.32 | 300 |
| 2025-07-17 | 31.07 | $31.19 | 314 |
| 2025-07-16 | 31.05 | $31.07 | 641 |
| 2025-07-15 | 31.04 | $30.85 | 3100 |
| 2025-07-14 | 31.06 | $31.22 | 633 |
| 2025-07-11 | 31.04 | $31.15 | 1116 |
| 2025-07-10 | 31.02 | $31.48 | 8913 |
| 2025-07-09 | 30.98 | $30.97 | 200 |
| 2025-07-08 | 30.99 | $30.91 | 4535 |
| 2025-07-07 | 31.00 | $30.71 | 6304 |
| 2025-07-03 | 31.04 | $31.34 | 7400 |
| 2025-07-02 | 31.01 | $31.41 | 3443 |
| 2025-07-01 | 30.97 | $31.17 | 1000 |
| 2025-06-30 | 30.96 | $31.01 | 1400 |
| 2025-06-27 | 30.96 | $30.82 | 5100 |
| 2025-06-26 | 30.97 | $31.24 | 5100 |
| 2025-06-25 | 30.94 | $30.69 | 3043 |
| 2025-06-24 | 30.96 | $30.76 | 3124 |
| 2025-06-23 | 30.97 | $30.46 | 8630 |
| 2025-06-20 | 31.01 | $30.27 | 4700 |
| 2025-06-18 | 31.07 | $31.03 | 3300 |
| 2025-06-17 | 31.04 | $30.91 | 18341 |
| 2025-06-16 | 31.03 | $31.29 | 12300 |
| 2025-06-13 | 30.98 | $31.07 | 6319 |
| 2025-06-12 | 30.94 | $31.48 | 2748 |
| 2025-06-11 | 30.85 | $31.43 | 2704 |
| 2025-06-10 | 30.77 | $31.58 | 8000 |
| 2025-06-09 | 30.66 | $31.26 | 3300 |
| 2025-06-06 | 30.57 | $31.10 | 8000 |
| 2025-06-05 | 30.49 | $31.15 | 5200 |
| 2025-06-04 | 30.39 | $31.10 | 3800 |
| 2025-06-03 | 30.30 | $30.78 | 24026 |
| 2025-06-02 | 30.22 | $30.90 | 1300 |
| 2025-05-30 | 30.14 | $30.48 | 1014 |
| 2025-05-29 | 30.08 | $30.33 | 83800 |
| 2025-05-28 | 30.04 | $30.24 | 319 |
| 2025-05-27 | 29.99 | $30.52 | 7600 |
| 2025-05-23 | 29.91 | $30.32 | 2244 |
| 2025-05-22 | 29.85 | $30.04 | 2740 |
| 2025-05-21 | 29.80 | $30.03 | 4400 |
| 2025-05-20 | 29.75 | $30.23 | 17900 |
| 2025-05-19 | 29.67 | $30.28 | 2700 |
| 2025-05-16 | 29.57 | $30.04 | 13808 |
| 2025-05-15 | 29.49 | $30.13 | 3900 |
| 2025-05-14 | 29.38 | $29.71 | 13300 |
| 2025-05-13 | 29.31 | $30.02 | 18700 |
| 2025-05-12 | 29.19 | $29.71 | 4000 |
| 2025-05-09 | 29.09 | $29.59 | 3100 |
| 2025-05-08 | 28.98 | $29.41 | 3100 |
| 2025-05-07 | 28.88 | $29.35 | 1711 |
| 2025-05-06 | 28.76 | $29.62 | 2200 |
| 2025-05-05 | 28.60 | $29.59 | 30300 |
| 2025-05-02 | 28.41 | $29.82 | 3600 |
| 2025-05-01 | 28.19 | $29.10 | 2700 |
| 2025-04-30 | 28.04 | $29.08 | 2400 |
| 2025-04-29 | 27.88 | $28.94 | 8101 |
| 2025-04-28 | 27.73 | $28.86 | 5302 |
| 2025-04-25 | 27.58 | $28.92 | 600 |
| 2025-04-24 | 27.42 | $28.94 | 3700 |
| 2025-04-23 | 27.25 | $28.30 | 5044 |
| 2025-04-22 | 27.15 | $28.29 | 900 |
| 2025-04-21 | 27.04 | $27.78 | 1100 |
| 2025-04-17 | 26.98 | $27.88 | 17000 |
| 2025-04-16 | 26.92 | $27.58 | 2100 |
| 2025-04-15 | 26.88 | $27.52 | 749 |
| 2025-04-14 | 26.85 | $27.50 | 17700 |
| 2025-04-11 | 26.82 | $26.94 | 28300 |
| 2025-04-10 | 26.86 | $26.35 | 2100 |
| 2025-04-09 | 26.95 | $26.73 | 6740 |
| 2025-04-08 | 27.01 | $24.52 | 11800 |
| 2025-04-07 | 27.29 | $24.67 | 6900 |
| 2025-04-04 | 27.58 | $24.96 | 46000 |
| 2025-04-03 | 27.85 | $27.48 | 10100 |
| 2025-04-02 | 27.89 | $28.13 | 28624 |
| 2025-04-01 | 27.87 | $28.02 | 1400 |
| 2025-03-31 | 27.86 | $27.63 | 3402 |
| 2025-03-28 | 27.88 | $27.74 | 18700 |
| 2025-03-27 | 27.91 | $28.04 | 529 |
| 2025-03-26 | 27.90 | $27.97 | 4000 |
| 2025-03-25 | 27.91 | $28.07 | 151106 |
| 2025-03-24 | 27.91 | $28.03 | 1100 |
| 2025-03-21 | 27.91 | $27.69 | 5400 |
| 2025-03-20 | 27.96 | $27.82 | 4013 |
| 2025-03-19 | 28.01 | $28.02 | 2200 |
| 2025-03-18 | 28.04 | $27.78 | 230402 |
| 2025-03-17 | 28.10 | $28.25 | 2000 |
| 2025-03-14 | 28.13 | $27.79 | 1304 |
| 2025-03-13 | 28.22 | $27.12 | 5004 |
| 2025-03-12 | 28.38 | $27.46 | 6300 |
| 2025-03-11 | 28.52 | $27.55 | 3702 |
| 2025-03-10 | 28.66 | $27.65 | 1500 |
| 2025-03-07 | 28.80 | $28.19 | 5701 |
| 2025-03-06 | 28.89 | $28.39 | 5000 |
| 2025-03-05 | 28.97 | $28.77 | 600 |
| 2025-03-04 | 29.02 | $28.23 | 4100 |
| 2025-03-03 | 29.13 | $28.19 | 6312 |
| 2025-02-28 | 29.24 | $28.30 | 8706 |
| 2025-02-27 | 29.35 | $28.34 | 1500 |
| 2025-02-26 | 29.45 | $28.81 | 4600 |
| 2025-02-25 | 29.52 | $29.01 | 7644 |
| 2025-02-24 | 29.57 | $29.10 | 600 |
| 2025-02-21 | 29.61 | $28.98 | 7500 |
| 2025-02-20 | 29.66 | $29.66 | 501 |
| 2025-02-19 | 29.65 | $29.53 | 4231 |
| 2025-02-18 | 29.64 | $29.90 | 2136 |
| 2025-02-14 | 29.60 | $30.03 | 3800 |
| 2025-02-13 | 29.54 | $30.30 | 3800 |
| 2025-02-12 | 29.44 | $29.86 | 2700 |
| 2025-02-11 | 29.38 | $29.68 | 1600 |
| 2025-02-10 | 29.33 | $29.69 | 1148 |
| 2025-02-07 | 29.27 | $29.44 | 1700 |
| 2025-02-06 | 29.23 | $29.66 | 4406 |
| 2025-02-05 | 29.17 | $29.59 | 6303 |
| 2025-02-04 | 29.10 | $29.32 | 6400 |
| 2025-02-03 | 29.06 | $29.02 | 2748 |
| 2025-01-31 | 29.05 | $29.14 | 12816 |
| 2025-01-30 | 29.01 | $29.46 | 600 |
| 2025-01-29 | 28.94 | $29.21 | 200 |
| 2025-01-28 | 28.89 | $29.24 | 4200 |
| 2025-01-27 | 28.84 | $29.36 | 29200 |
| 2025-01-24 | 28.77 | $29.42 | 5600 |
| 2025-01-23 | 28.68 | $29.27 | 140 |
| 2025-01-22 | 28.61 | $29.16 | 1908 |
| 2025-01-21 | 28.54 | $29.22 | 900 |
| 2025-01-17 | 28.47 | $28.69 | 1600 |
| 2025-01-16 | 28.45 | $28.73 | 600 |
| 2025-01-15 | 28.43 | $28.78 | 2700 |
| 2025-01-14 | 28.41 | $28.30 | 1500 |
| 2025-01-13 | 28.45 | $28.19 | 900 |
| 2025-01-10 | 28.50 | $28.14 | 5304 |
| 2025-01-08 | 28.57 | $28.74 | 100 |
| 2025-01-07 | 28.59 | $28.61 | 730 |
| 2025-01-06 | 28.63 | $28.61 | 313 |
| 2025-01-03 | 28.69 | $28.54 | 30315 |
| 2025-01-02 | 28.76 | $28.17 | 5411 |
| 2024-12-31 | 28.88 | $28.02 | 4247 |
| 2024-12-30 | 29.02 | $28.23 | 18938 |
| 2024-12-27 | 29.17 | $28.32 | 6233 |
| 2024-12-26 | 29.32 | $28.53 | 1600 |
| 2024-12-24 | 29.45 | $28.43 | 423 |
| 2024-12-23 | 29.61 | $28.41 | 1300 |
| 2024-12-20 | 29.79 | $27.91 | 9528 |
| 2024-12-19 | 30.03 | $28.63 | 2400 |
| 2024-12-18 | 30.20 | $28.76 | 2800 |
| 2024-12-17 | 30.38 | $29.73 | 2020 |
| 2024-12-16 | 30.47 | $29.70 | 1603 |
| 2024-12-13 | 30.56 | $29.71 | 1900 |
| 2024-12-12 | 30.66 | $29.85 | 3940 |
| 2024-12-11 | 30.74 | $30.25 | 4400 |
| 2024-12-10 | 30.78 | $30.22 | 1320 |
| 2024-12-09 | 30.83 | $30.69 | 18808 |
| 2024-12-06 | 30.84 | $30.31 | 400 |
| 2024-12-05 | 30.88 | $30.83 | 200 |
| 2024-12-04 | 30.87 | $30.88 | 700 |
| 2024-12-03 | 30.86 | $31.10 | 700 |
| 2024-12-02 | 30.82 | $31.18 | 900 |
| 2024-11-29 | 30.77 | $31.24 | 611 |
| 2024-11-27 | 30.71 | $31.06 | 1200 |
| 2024-11-26 | 30.66 | $30.67 | 300 |
| 2024-11-25 | 30.65 | $31.11 | 3500 |
| 2024-11-22 | 30.59 | $31.05 | 1412 |
| 2024-11-21 | 30.54 | $30.97 | 800 |
| 2024-11-20 | 30.50 | $30.75 | 111 |
| 2024-11-19 | 30.47 | $30.85 | 6648 |
| 2024-11-18 | 30.44 | $30.60 | 10400 |
| 2024-11-15 | 30.43 | $30.23 | 33940 |
| 2024-11-14 | 30.46 | $30.21 | 801 |
| 2024-11-13 | 30.50 | $30.15 | 1600 |
| 2024-11-12 | 30.55 | $30.19 | 1103 |
| 2024-11-11 | 30.60 | $30.64 | 2306 |
| 2024-11-08 | 30.62 | $30.65 | 15600 |
| 2024-11-07 | 30.63 | $31.33 | 218 |
| 2024-11-06 | 30.58 | $30.41 | 300 |
| 2024-11-05 | 30.62 | $30.60 | 3202 |
| 2024-11-04 | 30.65 | $30.17 | 1019 |
| 2024-11-01 | 30.72 | $30.10 | 500 |
| 2024-10-31 | 30.80 | $30.06 | 2100 |
| 2024-10-30 | 30.90 | $30.30 | 400 |
| 2024-10-29 | 30.98 | $30.49 | 2322 |
| 2024-10-28 | 31.05 | $30.66 | 529 |
| 2024-10-25 | 31.11 | $30.59 | 401 |
| 2024-10-24 | 31.18 | $30.75 | 2245 |
| 2024-10-23 | 31.25 | $30.60 | 906 |
| 2024-10-22 | 31.33 | $31.01 | 21703 |
| 2024-10-21 | 31.37 | $31.03 | 900 |
| 2024-10-18 | 31.42 | $31.50 | 100 |
| 2024-10-17 | 31.42 | $31.44 | 1400 |
| 2024-10-16 | 31.43 | $31.20 | 23200 |
| 2024-10-15 | 31.46 | $31.20 | 1839 |
| 2024-10-14 | 31.49 | $31.44 | 2517 |
| 2024-10-11 | 31.49 | $31.38 | 400 |
| 2024-10-10 | 31.50 | $31.20 | 500 |
| 2024-10-09 | 31.52 | $31.08 | 901 |
| 2024-10-08 | 31.55 | $31.15 | 932 |
| 2024-10-07 | 31.56 | $31.26 | 1225 |
| 2024-10-04 | 31.57 | $31.38 | 7436 |
| 2024-10-03 | 31.55 | $31.56 | 5000 |
| 2024-10-02 | 31.51 | $31.89 | 449 |
| 2024-10-01 | 31.43 | $31.97 | 2800 |
| 2024-09-30 | 31.33 | $32.12 | 15100 |
| 2024-09-27 | 31.21 | $32.00 | 500 |
| 2024-09-26 | 31.10 | $31.99 | 245 |
| 2024-09-25 | 30.98 | $31.32 | 1300 |
| 2024-09-24 | 30.92 | $31.75 | 1100 |
| 2024-09-23 | 30.82 | $31.51 | 445 |
| 2024-09-20 | 30.73 | $31.34 | 7705 |
| 2024-09-19 | 30.65 | $31.67 | 1348 |
| 2024-09-18 | 30.54 | $30.96 | 3600 |
| 2024-09-17 | 30.49 | $30.98 | 440 |
| 2024-09-16 | 30.43 | $31.11 | 800 |
| 2024-09-13 | 30.35 | $30.70 | 1400 |
| 2024-09-12 | 30.31 | $30.84 | 1720 |
| 2024-09-11 | 30.24 | $30.23 | 3316 |
| 2024-09-10 | 30.22 | $30.06 | 8100 |
| 2024-09-09 | 30.22 | $30.20 | 923 |
| 2024-09-06 | 30.19 | $29.75 | 1539 |
| 2024-09-05 | 30.21 | $30.28 | 14918 |
| 2024-09-04 | 30.16 | $30.13 | 100 |
| 2024-09-03 | 30.11 | $29.97 | 301 |
| 2024-08-30 | 30.07 | $30.68 | 2229 |
| 2024-08-29 | 29.94 | $30.82 | 113 |
| 2024-08-28 | 29.80 | $30.54 | 1704 |
| 2024-08-27 | 29.68 | $30.57 | 513 |
| 2024-08-26 | 29.55 | $30.70 | 2518 |
| 2024-08-23 | 29.39 | $30.66 | 904 |
| 2024-08-22 | 29.24 | $29.89 | 400 |
| 2024-08-21 | 29.15 | $30.28 | 300 |
| 2024-08-20 | 29.02 | $29.90 | 3600 |
| 2024-08-19 | 28.92 | $30.14 | 538 |
| 2024-08-16 | 28.80 | $29.58 | 600 |
| 2024-08-15 | 28.73 | $29.28 | 110 |
| 2024-08-14 | 28.69 | $28.97 | 700 |
| 2024-08-13 | 28.69 | $29.15 | 2000 |
| 2024-08-12 | 28.67 | $28.69 | 236 |
| 2024-08-09 | 28.71 | $28.70 | 1412 |
| 2024-08-08 | 28.75 | $28.54 | 2231 |
| 2024-08-07 | 28.81 | $27.85 | 2414 |
| 2024-08-06 | 28.95 | $27.91 | 1200 |
| 2024-08-05 | 29.09 | $27.45 | 2939 |
| 2024-08-02 | 29.28 | $28.43 | 2500 |
| 2024-08-01 | 29.38 | $28.86 | 4402 |
| 2024-07-31 | 29.45 | $29.62 | 900 |
| 2024-07-30 | 29.43 | $29.16 | 908 |
| 2024-07-29 | 29.46 | $29.01 | 510 |
| 2024-07-26 | 29.51 | $29.17 | 15300 |
| 2024-07-25 | 29.53 | $28.79 | 146303 |
| 2024-07-24 | 29.59 | $28.95 | 6400 |
| 2024-07-23 | 29.64 | $29.41 | 1900 |
| 2024-07-22 | 29.64 | $29.59 | 2849 |
| 2024-07-19 | 29.62 | $29.56 | 48521 |
| 2024-07-18 | 29.60 | $29.72 | 1624 |
| 2024-07-17 | 29.56 | $30.03 | 9126 |
| 2024-07-16 | 29.49 | $30.18 | 4800 |
| 2024-07-15 | 29.40 | $30.16 | 224 |
| 2024-07-12 | 29.30 | $30.30 | 14000 |
| 2024-07-11 | 29.18 | $29.86 | 921 |
| 2024-07-10 | 29.10 | $29.72 | 638 |
| 2024-07-09 | 29.04 | $29.31 | 2710 |
| 2024-07-08 | 29.00 | $29.29 | 2802 |
| 2024-07-05 | 28.98 | $29.46 | 6400 |
| 2024-07-03 | 28.93 | $29.32 | 3301 |
| 2024-07-02 | 28.90 | $28.79 | 17900 |
| 2024-07-01 | 28.91 | $28.74 | 400 |
| 2024-06-28 | 28.94 | $28.82 | 700 |
| 2024-06-27 | 28.96 | $28.88 | 17500 |
| 2024-06-26 | 28.96 | $28.64 | 1146 |
| 2024-06-25 | 29.00 | $28.96 | 1000 |
| 2024-06-24 | 29.00 | $28.90 | 1535 |
| 2024-06-21 | 29.01 | $28.79 | 2100 |
| 2024-06-20 | 29.02 | $29.23 | 2800 |
| 2024-06-18 | 29.00 | $29.17 | 906 |
| 2024-06-17 | 28.99 | $28.86 | 2200 |
| 2024-06-14 | 29.00 | $28.78 | 1800 |
| 2024-06-13 | 29.03 | $28.98 | 724 |
| 2024-06-12 | 29.05 | $29.17 | 3900 |
| 2024-06-11 | 29.04 | $28.74 | 800 |
| 2024-06-10 | 29.07 | $29.07 | 2600 |
| 2024-06-07 | 29.07 | $29.02 | 1113 |
| 2024-06-06 | 29.08 | $29.43 | 400 |
| 2024-06-05 | 29.04 | $29.34 | 5625 |
| 2024-06-04 | 29.01 | $28.97 | 1600 |
| 2024-06-03 | 29.01 | $29.18 | 3701 |
| 2024-05-31 | 28.99 | $28.95 | 3600 |
| 2024-05-30 | 28.99 | $28.77 | 3201 |
| 2024-05-29 | 28.99 | $28.43 | 7800 |
| 2024-05-28 | 29.03 | $28.89 | 8534 |
| 2024-05-24 | 29.01 | $28.97 | 10234 |
| 2024-05-23 | 28.98 | $28.79 | 1300 |
| 2024-05-22 | 28.97 | $28.88 | 5500 |
| 2024-05-21 | 28.94 | $29.56 | 946 |
| 2024-05-20 | 28.84 | $29.42 | 2200 |
| 2024-05-17 | 28.74 | $29.65 | 3414 |
| 2024-05-16 | 28.61 | $29.46 | 276533 |
| 2024-05-15 | 28.49 | $29.43 | 4449 |
| 2024-05-14 | 28.37 | $28.92 | 2600 |
| 2024-05-13 | 28.28 | $28.85 | 519600 |
| 2024-05-10 | 28.19 | $28.68 | 2916 |
| 2024-05-09 | 28.12 | $28.79 | 916 |
| 2024-05-08 | 28.04 | $28.76 | 1400 |
| 2024-05-07 | 27.96 | $28.93 | 3100 |
| 2024-05-06 | 27.86 | $28.67 | 6620 |
| 2024-05-03 | 27.79 | $28.33 | 1132 |
| 2024-05-02 | 27.75 | $27.94 | 9116 |
| 2024-05-01 | 27.75 | $27.31 | 7239 |
| 2024-04-30 | 27.82 | $27.46 | 16100 |
| 2024-04-29 | 27.89 | $28.06 | 3104 |
| 2024-04-26 | 27.89 | $27.79 | 1205 |
| 2024-04-25 | 27.93 | $27.68 | 24300 |
| 2024-04-24 | 27.99 | $27.79 | 3600 |
| 2024-04-23 | 28.03 | $28.03 | 2829 |
| 2024-04-22 | 28.06 | $27.71 | 6742 |
| 2024-04-19 | 28.12 | $27.38 | 3600 |
| 2024-04-18 | 28.22 | $27.32 | 6900 |
| 2024-04-17 | 28.32 | $27.52 | 2500 |
| 2024-04-16 | 28.42 | $27.22 | 5706 |
| 2024-04-15 | 28.54 | $27.79 | 17916 |
| 2024-04-12 | 28.62 | $28.00 | 4100 |
| 2024-04-11 | 28.67 | $28.57 | 3400 |
| 2024-04-10 | 28.67 | $28.47 | 13215 |
| 2024-04-09 | 28.69 | $29.12 | 2315 |
| 2024-04-08 | 28.63 | $28.90 | 12000 |
| 2024-04-05 | 28.60 | $28.77 | 11000 |
| 2024-04-04 | 28.58 | $28.60 | 4220 |
| 2024-04-03 | 28.58 | $28.66 | 9612 |
| 2024-04-02 | 28.57 | $28.71 | 24400 |
| 2024-04-01 | 28.55 | $28.76 | 16925 |
| 2024-03-28 | 28.53 | $28.83 | 2035 |
| 2024-03-27 | 28.49 | $28.85 | 7308 |
| 2024-03-26 | 28.45 | $28.39 | 7721 |
| 2024-03-25 | 28.44 | $28.50 | 12112 |
| 2024-03-22 | 28.43 | $28.40 | 13512 |
| 2024-03-21 | 28.42 | $28.59 | 3400 |
| 2024-03-20 | 28.39 | $28.59 | 1319 |
| 2024-03-19 | 28.36 | $28.26 | 7318 |
| 2024-03-18 | 28.36 | $28.21 | 7405 |
| 2024-03-15 | 28.35 | $28.13 | 11500 |
| 2024-03-14 | 28.36 | $28.25 | 5800 |
| 2024-03-13 | 28.35 | $28.79 | 5904 |
| 2024-03-12 | 28.27 | $28.57 | 3000 |
| 2024-03-11 | 28.22 | $28.57 | 6632 |
| 2024-03-08 | 28.16 | $28.94 | 10200 |
| 2024-03-07 | 28.06 | $28.96 | 6815 |
| 2024-03-06 | 27.94 | $28.51 | 4700 |
| 2024-03-05 | 27.87 | $28.03 | 2600 |
| 2024-03-04 | 27.84 | $28.10 | 2000 |
| 2024-03-01 | 27.80 | $28.30 | 1332 |
| 2024-02-29 | 27.73 | $27.99 | 15300 |
| 2024-02-28 | 27.70 | $27.75 | 637 |
| 2024-02-27 | 27.69 | $28.04 | 31000 |
| 2024-02-26 | 27.64 | $27.88 | 1217 |
| 2024-02-23 | 27.62 | $27.99 | 1312 |
| 2024-02-22 | 27.58 | $27.94 | 800 |
| 2024-02-21 | 27.54 | $27.64 | 630 |
| 2024-02-20 | 27.53 | $27.74 | 4045 |
| 2024-02-16 | 27.51 | $27.76 | 8100 |
| 2024-02-15 | 27.48 | $27.77 | 24400 |
| 2024-02-14 | 27.45 | $27.29 | 946 |
| 2024-02-13 | 27.47 | $26.84 | 2848 |
| 2024-02-12 | 27.52 | $27.62 | 3540 |
| 2024-02-09 | 27.50 | $27.60 | 4632 |
| 2024-02-08 | 27.49 | $27.42 | 1000 |
| 2024-02-07 | 27.49 | $27.49 | 1100 |
| 2024-02-06 | 27.49 | $27.56 | 1226 |
| 2024-02-05 | 27.48 | $27.25 | 1200 |
| 2024-02-02 | 27.51 | $27.53 | 1446 |
| 2024-02-01 | 27.51 | $27.67 | 4500 |
| 2024-01-31 | 27.50 | $27.55 | 1000 |
| 2024-01-30 | 27.50 | $27.77 | 844 |
| 2024-01-29 | 27.49 | $27.86 | 1744 |
| 2024-01-26 | 27.47 | $27.63 | 3734 |
| 2024-01-25 | 27.48 | $27.58 | 700 |
| 2024-01-24 | 27.49 | $27.44 | 7200 |
| 2024-01-23 | 27.53 | $27.44 | 724 |
| 2024-01-22 | 27.57 | $27.19 | 1300 |
| 2024-01-19 | 27.63 | $27.21 | 6725 |
| 2024-01-18 | 27.70 | $27.00 | 944 |
| 2024-01-17 | 27.79 | $26.73 | 6119 |
| 2024-01-16 | 27.91 | $27.04 | 6700 |
| 2024-01-12 | 28.00 | $27.75 | 1024 |
| 2024-01-11 | 28.03 | $27.68 | 8237 |
| 2024-01-10 | 28.06 | $27.71 | 17700 |
| 2024-01-09 | 28.08 | $27.76 | 2900 |
| 2024-01-08 | 28.09 | $28.03 | 900 |
| 2024-01-05 | 28.07 | $27.85 | 6600 |
| 2024-01-04 | 28.06 | $27.86 | 6318 |
| 2024-01-03 | 28.04 | $27.97 | 7738 |
| 2024-01-02 | 28.00 | $28.25 | 6520 |
| 2023-12-29 | 27.93 | $28.45 | 2836 |
| 2023-12-28 | 27.83 | $28.64 | 700 |
| 2023-12-27 | 27.70 | $28.67 | 2600 |
| 2023-12-26 | 27.55 | $28.54 | 1700 |
| 2023-12-22 | 27.41 | $28.34 | 4900 |
| 2023-12-21 | 27.27 | $28.29 | 2149 |
| 2023-12-20 | 27.13 | $27.73 | 2700 |
| 2023-12-19 | 27.04 | $28.13 | 1400 |
| 2023-12-18 | 26.90 | $27.57 | 1739 |
| 2023-12-15 | 26.80 | $27.32 | 3100 |
| 2023-12-14 | 26.72 | $28.05 | 4100 |
| 2023-12-13 | 26.56 | $27.65 | 14823 |
| 2023-12-12 | 26.43 | $26.77 | 2400 |
| 2023-12-11 | 26.38 | $26.70 | 800 |
| 2023-12-08 | 26.32 | $26.74 | 345 |
| 2023-12-07 | 26.26 | $26.63 | 1720 |
| 2023-12-06 | 26.20 | $26.35 | 3415 |
| 2023-12-05 | 26.16 | $26.16 | 1200 |
| 2023-12-04 | 26.13 | $26.40 | 1433 |
| 2023-12-01 | 26.08 | $26.85 | 312 |
| 2023-11-30 | 25.97 | $26.30 | 1900 |
| 2023-11-29 | 25.91 | $26.23 | 2800 |
| 2023-11-28 | 25.85 | $26.33 | 1513 |
| 2023-11-27 | 25.77 | $26.05 | 3505 |
| 2023-11-24 | 25.71 | $26.25 | 7500 |
| 2023-11-22 | 25.62 | $26.05 | 200 |
| 2023-11-21 | 25.53 | $26.14 | 2800 |
| 2023-11-20 | 25.44 | $26.17 | 4130 |
| 2023-11-17 | 25.33 | $25.99 | 1900 |
| 2023-11-16 | 25.23 | $25.75 | 1400 |
| 2023-11-15 | 25.14 | $26.06 | 2900 |
| 2023-11-14 | 25.02 | $25.97 | 5800 |
| 2023-11-13 | 24.91 | $25.17 | 6700 |
| 2023-11-10 | 24.87 | $25.04 | 3700 |
| 2023-11-09 | 24.85 | $25.07 | 6947 |
| 2023-11-08 | 24.82 | $25.26 | 3300 |
| 2023-11-07 | 24.77 | $25.17 | 2228 |
| 2023-11-06 | 24.74 | $25.43 | 2329 |
| 2023-11-03 | 24.68 | $25.54 | 5600 |
| 2023-11-02 | 24.60 | $25.22 | 5230 |
| 2023-11-01 | 24.56 | $24.77 | 2500 |
| 2023-10-31 | 24.55 | $24.27 | 9600 |
| 2023-10-30 | 24.60 | $24.36 | 4600 |
| 2023-10-27 | 24.64 | $24.05 | 4707 |
| 2023-10-26 | 24.71 | $24.16 | 1100 |
| 2023-10-25 | 24.78 | $24.23 | 32600 |
| 2023-10-24 | 24.85 | $24.54 | 732 |
| 2023-10-23 | 24.89 | $24.26 | 3400 |
| 2023-10-20 | 24.96 | $24.20 | 1300 |
| 2023-10-19 | 25.05 | $24.64 | 3500 |
| 2023-10-18 | 25.09 | $24.94 | 500 |
| 2023-10-17 | 25.11 | $25.30 | 6010 |
| 2023-10-16 | 25.10 | $25.22 | 4216 |
| 2023-10-13 | 25.11 | $24.84 | 2300 |
| 2023-10-12 | 25.15 | $24.91 | 2300 |
| 2023-10-11 | 25.19 | $25.54 | 1800 |
| 2023-10-10 | 25.18 | $25.52 | 5100 |
| 2023-10-09 | 25.17 | $25.21 | 4500 |
| 2023-10-06 | 25.19 | $25.12 | 3500 |
| 2023-10-05 | 25.22 | $24.78 | 8000 |
| 2023-10-04 | 25.29 | $24.60 | 200 |
| 2023-10-03 | 25.38 | $24.48 | 12634 |
| 2023-10-02 | 25.49 | $24.82 | 1900 |
| 2023-09-29 | 25.57 | $25.31 | 17141 |
| 2023-09-28 | 25.61 | $25.44 | 2536 |
| 2023-09-27 | 25.65 | $25.02 | 1546 |
| 2023-09-26 | 25.72 | $25.14 | 413 |
| 2023-09-25 | 25.79 | $25.48 | 7900 |
| 2023-09-22 | 25.83 | $25.49 | 14600 |
| 2023-09-21 | 25.86 | $25.14 | 4600 |
| 2023-09-20 | 25.93 | $25.94 | 700 |
| 2023-09-19 | 25.92 | $26.04 | 1400 |
| 2023-09-18 | 25.89 | $26.03 | 1200 |
| 2023-09-15 | 25.87 | $26.11 | 400 |
| 2023-09-14 | 25.83 | $26.20 | 2000 |
| 2023-09-13 | 25.78 | $25.73 | 1636 |
| 2023-09-12 | 25.78 | $25.87 | 4310 |
| 2023-09-11 | 25.76 | $25.94 | 1400 |
| 2023-09-08 | 25.74 | $25.53 | 5429 |
| 2023-09-07 | 25.76 | $25.58 | 3800 |
| 2023-09-06 | 25.78 | $25.73 | 3024 |
| 2023-09-05 | 25.79 | $25.98 | 9407 |
| 2023-09-01 | 25.77 | $26.20 | 2712 |
| 2023-08-31 | 25.74 | $26.23 | 1726 |
| 2023-08-30 | 25.71 | $26.21 | 2542 |
| 2023-08-29 | 25.67 | $26.10 | 1634 |
| 2023-08-28 | 25.66 | $25.60 | 1900 |
| 2023-08-25 | 25.70 | $25.39 | 6639 |
| 2023-08-24 | 25.76 | $25.18 | 400 |
| 2023-08-23 | 25.86 | $25.63 | 5621 |
| 2023-08-22 | 25.93 | $25.28 | 1505 |
| 2023-08-21 | 26.03 | $25.36 | 16500 |
| 2023-08-18 | 26.14 | $25.29 | 1632 |
| 2023-08-17 | 26.27 | $25.27 | 2319 |
| 2023-08-16 | 26.41 | $25.47 | 609 |
| 2023-08-15 | 26.53 | $25.79 | 736 |
| 2023-08-14 | 26.64 | $26.05 | 3600 |
| 2023-08-11 | 26.72 | $26.19 | 349 |
| 2023-08-10 | 26.80 | $26.42 | 900 |
| 2023-08-09 | 26.86 | $26.42 | 3215 |
| 2023-08-08 | 26.93 | $26.36 | 13600 |
| 2023-08-07 | 27.00 | $26.53 | 2147 |
| 2023-08-04 | 27.05 | $26.47 | 800 |
| 2023-08-03 | 27.10 | $26.35 | 2900 |
| 2023-08-02 | 27.17 | $26.26 | 7600 |
| 2023-08-01 | 27.24 | $26.98 | 1215 |
| 2023-07-31 | 27.24 | $27.48 | 2813 |
| 2023-07-28 | 27.19 | $27.21 | 4100 |
| 2023-07-27 | 27.16 | $27.32 | 1739 |
| 2023-07-26 | 27.12 | $27.60 | 306 |
| 2023-07-25 | 27.04 | $27.53 | 700 |
| 2023-07-24 | 26.96 | $27.26 | 1600 |
| 2023-07-21 | 26.91 | $27.21 | 245 |
| 2023-07-20 | 26.85 | $27.34 | 1244 |
| 2023-07-19 | 26.78 | $27.31 | 300 |
| 2023-07-18 | 26.72 | $27.46 | 9311 |
| 2023-07-17 | 26.64 | $27.34 | 448 |
| 2023-07-14 | 26.57 | $27.42 | 19300 |
| 2023-07-13 | 26.50 | $27.57 | 400 |
| 2023-07-12 | 26.41 | $26.86 | 2500 |
| 2023-07-11 | 26.39 | $26.31 | 300 |
| 2023-07-10 | 26.42 | $25.90 | 2700 |
| 2023-07-07 | 26.50 | $26.05 | 1900 |
| 2023-07-06 | 26.57 | $25.86 | 2000 |
| 2023-07-05 | 26.65 | $26.49 | 2400 |
| 2023-07-03 | 26.68 | $26.65 | 4708 |
| 2023-06-30 | 26.69 | $26.51 | 943 |
| 2023-06-29 | 26.71 | $26.28 | 1300 |
| 2023-06-28 | 26.75 | $26.09 | 4135 |
| 2023-06-27 | 26.82 | $26.30 | 16200 |
| 2023-06-26 | 26.86 | $26.10 | 1100 |
| 2023-06-23 | 26.92 | $26.05 | 7300 |
| 2023-06-22 | 26.98 | $26.70 | 2145 |
| 2023-06-21 | 26.98 | $27.31 | 7425 |
| 2023-06-20 | 26.93 | $27.44 | 1600 |
| 2023-06-16 | 26.85 | $27.48 | 4420 |
| 2023-06-15 | 26.78 | $27.75 | 1200 |
| 2023-06-14 | 26.67 | $27.34 | 1604 |
| 2023-06-13 | 26.60 | $27.25 | 3300 |
| 2023-06-12 | 26.53 | $26.89 | 7400 |
| 2023-06-09 | 26.50 | $26.75 | 2526 |
| 2023-06-08 | 26.49 | $26.78 | 326 |
| 2023-06-07 | 26.47 | $26.40 | 801 |
| 2023-06-06 | 26.50 | $26.70 | 1100 |
| 2023-06-05 | 26.50 | $26.54 | 3398 |
| 2023-06-02 | 26.52 | $26.70 | 1535 |
| 2023-06-01 | 26.52 | $26.27 | 2312 |
| 2023-05-31 | 26.56 | $25.67 | 18400 |
| 2023-05-30 | 26.67 | $26.12 | 1700 |
| 2023-05-26 | 26.74 | $26.35 | 4900 |
| 2023-05-25 | 26.79 | $25.94 | 2340 |
| 2023-05-24 | 26.89 | $26.19 | 1631 |
| 2023-05-23 | 26.96 | $26.65 | 622 |
| 2023-05-22 | 26.99 | $26.98 | 217 |
| 2023-05-19 | 26.99 | $27.01 | 700 |
| 2023-05-18 | 27.00 | $26.85 | 8900 |
| 2023-05-17 | 27.01 | $26.93 | 900 |
| 2023-05-16 | 27.03 | $26.71 | 1500 |
| 2023-05-15 | 27.07 | $27.20 | 4343 |
| 2023-05-12 | 27.06 | $26.86 | 700 |
| 2023-05-11 | 27.09 | $27.02 | 200 |
| 2023-05-10 | 27.11 | $27.34 | 2000 |
| 2023-05-09 | 27.10 | $27.20 | 809 |
| 2023-05-08 | 27.10 | $27.38 | 1243 |
| 2023-05-05 | 27.08 | $27.35 | 7700 |
| 2023-05-04 | 27.06 | $26.60 | 306 |
| 2023-05-03 | 27.11 | $26.56 | 6700 |
| 2023-05-02 | 27.18 | $26.80 | 2604 |
| 2023-05-01 | 27.22 | $27.03 | 4600 |
| 2023-04-28 | 27.24 | $27.07 | 7217 |
| 2023-04-27 | 27.25 | $27.08 | 600 |
| 2023-04-26 | 27.26 | $26.77 | 900 |
| 2023-04-25 | 27.30 | $26.95 | 4614 |
| 2023-04-24 | 27.31 | $27.34 | 1800 |
| 2023-04-21 | 27.28 | $27.29 | 1644 |
| 2023-04-20 | 27.25 | $27.49 | 6034 |
| 2023-04-19 | 27.19 | $27.52 | 1600 |
| 2023-04-18 | 27.12 | $27.61 | 728 |
| 2023-04-17 | 27.03 | $27.47 | 4317 |
| 2023-04-14 | 26.95 | $27.48 | 1128 |
| 2023-04-13 | 26.87 | $27.73 | 2602 |
| 2023-04-12 | 26.74 | $27.32 | 2933 |
| 2023-04-11 | 26.65 | $27.17 | 744 |
| 2023-04-10 | 26.57 | $26.97 | 1743 |
| 2023-04-06 | 26.51 | $27.03 | 3219 |
| 2023-04-05 | 26.43 | $27.05 | 3600 |
| 2023-04-04 | 26.35 | $27.11 | 1848 |
| 2023-04-03 | 26.27 | $27.33 | 8802 |
| 2023-03-31 | 26.16 | $26.85 | 3800 |
| 2023-03-30 | 26.11 | $26.74 | 1426 |
| 2023-03-29 | 26.06 | $26.41 | 4700 |
| 2023-03-28 | 26.05 | $26.15 | 1700 |
| 2023-03-27 | 26.07 | $25.91 | 1100 |
| 2023-03-24 | 26.11 | $25.76 | 3409 |
| 2023-03-23 | 26.18 | $25.80 | 3100 |
| 2023-03-22 | 26.25 | $25.94 | 1417 |
| 2023-03-21 | 26.31 | $26.06 | 1700 |
| 2023-03-20 | 26.37 | $25.98 | 523 |
| 2023-03-17 | 26.44 | $25.74 | 847 |
| 2023-03-16 | 26.55 | $25.85 | 2000 |
| 2023-03-15 | 26.66 | $25.56 | 9920 |
| 2023-03-14 | 26.81 | $26.23 | 3042 |
| 2023-03-13 | 26.91 | $25.94 | 1900 |
| 2023-03-10 | 27.05 | $26.06 | 6419 |
| 2023-03-09 | 27.19 | $26.55 | 3339 |
| 2023-03-08 | 27.29 | $26.83 | 900 |
| 2023-03-07 | 27.37 | $26.68 | 4415 |
| 2023-03-06 | 27.48 | $27.24 | 400 |
| 2023-03-03 | 27.54 | $27.50 | 4700 |
| 2023-03-02 | 27.59 | $27.08 | 700 |
| 2023-03-01 | 27.68 | $27.10 | 2642 |
| 2023-02-28 | 27.79 | $26.87 | 4523 |
| 2023-02-27 | 27.93 | $27.01 | 2429 |
| 2023-02-24 | 28.06 | $26.92 | 3200 |
| 2023-02-23 | 28.22 | $27.40 | 900 |
| 2023-02-22 | 28.34 | $27.36 | 2300 |
| 2023-02-21 | 28.47 | $27.53 | 2800 |
| 2023-02-17 | 28.59 | $27.83 | 2300 |
| 2023-02-16 | 28.68 | $28.01 | 6638 |
| 2023-02-15 | 28.76 | $28.10 | 2111 |
| 2023-02-14 | 28.83 | $28.67 | 9719 |
| 2023-02-13 | 28.85 | $28.68 | 800 |
| 2023-02-10 | 28.86 | $28.36 | 3100 |
| 2023-02-09 | 28.90 | $28.50 | 4500 |
| 2023-02-08 | 28.92 | $28.59 | 9545 |
| 2023-02-07 | 28.93 | $28.84 | 4900 |
| 2023-02-06 | 28.91 | $28.56 | 2900 |
| 2023-02-03 | 28.90 | $28.85 | 5200 |
| 2023-02-02 | 28.86 | $29.30 | 2437 |
| 2023-02-01 | 28.76 | $29.52 | 5924 |
| 2023-01-31 | 28.62 | $29.22 | 2804 |
| 2023-01-30 | 28.49 | $29.04 | 2102 |
| 2023-01-27 | 28.37 | $29.30 | 1042 |
| 2023-01-26 | 28.21 | $29.39 | 1504 |
| 2023-01-25 | 28.03 | $29.23 | 13900 |
| 2023-01-24 | 27.84 | $28.97 | 6500 |
| 2023-01-23 | 27.67 | $28.87 | 8634 |
| 2023-01-20 | 27.50 | $28.65 | 2900 |
| 2023-01-19 | 27.33 | $28.30 | 4400 |
| 2023-01-18 | 27.19 | $28.07 | 5014 |
| 2023-01-17 | 27.06 | $28.39 | 7000 |
| 2023-01-13 | 26.89 | $28.26 | 7000 |
| 2023-01-12 | 26.73 | $28.06 | 6700 |
| 2023-01-11 | 26.59 | $27.48 | 10432 |
| 2023-01-10 | 26.51 | $27.14 | 2719 |
| 2023-01-09 | 26.46 | $27.10 | 3400 |
| 2023-01-06 | 26.42 | $27.08 | 2100 |
| 2023-01-05 | 26.38 | $26.21 | 3700 |
| 2023-01-04 | 26.42 | $26.55 | 15733 |
| 2023-01-03 | 26.44 | $25.86 | 10100 |
| 2022-12-30 | 26.54 | $26.23 | 6200 |
| 2022-12-29 | 26.61 | $26.31 | 1200 |
| 2022-12-28 | 26.68 | $26.04 | 10400 |
| 2022-12-27 | 26.78 | $26.38 | 12900 |
| 2022-12-23 | 26.85 | $26.29 | 3700 |
| 2022-12-22 | 26.94 | $25.98 | 6240 |
| 2022-12-21 | 27.06 | $26.39 | 8200 |
| 2022-12-20 | 27.15 | $25.97 | 2500 |
| 2022-12-19 | 27.28 | $26.17 | 2200 |
| 2022-12-16 | 27.40 | $26.19 | 31948 |
| 2022-12-15 | 27.52 | $26.93 | 6300 |
| 2022-12-14 | 27.57 | $27.77 | 8307 |
| 2022-12-13 | 27.53 | $27.90 | 3304 |
| 2022-12-12 | 27.48 | $27.49 | 5819 |
| 2022-12-09 | 27.47 | $27.48 | 5610 |
| 2022-12-08 | 27.45 | $27.50 | 1700 |
| 2022-12-07 | 27.41 | $27.41 | 62300 |
| 2022-12-06 | 27.38 | $27.30 | 30522 |
| 2022-12-05 | 27.35 | $27.45 | 6406 |
| 2022-12-02 | 27.29 | $28.03 | 2900 |
| 2022-12-01 | 27.16 | $28.19 | 1700 |
| 2022-11-30 | 27.00 | $28.11 | 2200 |
| 2022-11-29 | 26.83 | $27.33 | 5109 |
| 2022-11-28 | 26.73 | $27.05 | 3644 |
| 2022-11-25 | 26.63 | $27.55 | 300 |
| 2022-11-23 | 26.48 | $27.50 | 2142 |
| 2022-11-22 | 26.32 | $27.08 | 2608 |
| 2022-11-21 | 26.19 | $26.65 | 900 |
| 2022-11-18 | 26.08 | $26.98 | 1700 |
| 2022-11-17 | 25.93 | $26.93 | 1538 |
| 2022-11-16 | 25.77 | $27.00 | 10145 |
| 2022-11-15 | 25.59 | $27.14 | 5536 |
| 2022-11-14 | 25.38 | $26.78 | 8139 |
| 2022-11-11 | 25.19 | $27.12 | 900 |
| 2022-11-10 | 24.95 | $26.58 | 5738 |
| 2022-11-09 | 24.74 | $25.05 | 1600 |
| 2022-11-08 | 24.68 | $25.54 | 9900 |
| 2022-11-07 | 24.56 | $25.30 | 3039 |
| 2022-11-04 | 24.45 | $25.36 | 3015 |
| 2022-11-03 | 24.33 | $24.14 | 2000 |
| 2022-11-02 | 24.32 | $24.52 | 9241 |
| 2022-11-01 | 24.29 | $25.11 | 40149 |
| 2022-10-31 | 24.19 | $24.65 | 9702 |
| 2022-10-28 | 24.13 | $24.73 | 5700 |
| 2022-10-27 | 24.06 | $24.65 | 1300 |
| 2022-10-26 | 24.00 | $24.84 | 2700 |
| 2022-10-25 | 23.91 | $24.57 | 836 |
| 2022-10-24 | 23.84 | $24.07 | 11100 |
| 2022-10-21 | 23.81 | $24.25 | 1100 |
| 2022-10-20 | 23.77 | $23.71 | 22535 |
| 2022-10-19 | 23.78 | $23.68 | 3300 |
| 2022-10-18 | 23.80 | $23.90 | 3401 |
| 2022-10-17 | 23.81 | $23.73 | 19600 |
| 2022-10-14 | 23.84 | $23.21 | 8920 |
| 2022-10-13 | 23.93 | $23.89 | 2424 |
| 2022-10-12 | 23.96 | $23.34 | 6300 |
| 2022-10-11 | 24.06 | $23.34 | 2248 |
| 2022-10-10 | 24.16 | $23.63 | 24741 |
| 2022-10-07 | 24.26 | $23.94 | 2415 |
| 2022-10-06 | 24.34 | $24.35 | 1400 |
| 2022-10-05 | 24.38 | $24.71 | 7500 |
| 2022-10-04 | 24.40 | $24.80 | 4113 |
| 2022-10-03 | 24.41 | $23.96 | 641 |
| 2022-09-30 | 24.51 | $23.29 | 4400 |
| 2022-09-29 | 24.69 | $23.73 | 24600 |
| 2022-09-28 | 24.83 | $24.01 | 3200 |
| 2022-09-27 | 24.96 | $23.33 | 1500 |
| 2022-09-26 | 25.17 | $23.46 | 11000 |
| 2022-09-23 | 25.38 | $23.76 | 16924 |
| 2022-09-22 | 25.58 | $24.70 | 4421 |
| 2022-09-21 | 25.70 | $24.75 | 11100 |
| 2022-09-20 | 25.82 | $25.21 | 500 |
| 2022-09-19 | 25.91 | $25.48 | 3300 |
| 2022-09-16 | 25.98 | $25.30 | 1400 |
| 2022-09-15 | 26.07 | $25.48 | 1700 |
| 2022-09-14 | 26.15 | $25.73 | 4800 |
| 2022-09-13 | 26.22 | $25.76 | 27200 |
| 2022-09-12 | 26.29 | $26.89 | 10522 |
| 2022-09-09 | 26.26 | $26.62 | 4316 |
| 2022-09-08 | 26.26 | $25.79 | 3002 |
| 2022-09-07 | 26.34 | $25.51 | 3100 |
| 2022-09-06 | 26.46 | $25.51 | 1300 |
| 2022-09-02 | 26.58 | $25.87 | 3630 |
| 2022-09-01 | 26.67 | $25.80 | 425 |
| 2022-08-31 | 26.77 | $26.08 | 18407 |
| 2022-08-30 | 26.85 | $26.24 | 3528 |
| 2022-08-29 | 26.91 | $26.57 | 1800 |
| 2022-08-26 | 26.95 | $26.72 | 30900 |
| 2022-08-25 | 26.97 | $27.18 | 1500 |
| 2022-08-24 | 26.94 | $26.72 | 900 |
| 2022-08-23 | 26.96 | $26.59 | 4900 |
| 2022-08-22 | 26.99 | $26.49 | 2700 |
| 2022-08-19 | 27.02 | $26.81 | 12400 |
| 2022-08-18 | 27.02 | $27.16 | 2300 |
| 2022-08-17 | 26.97 | $27.06 | 24600 |
| 2022-08-16 | 26.93 | $27.42 | 2800 |
| 2022-08-15 | 26.85 | $27.29 | 4711 |
| 2022-08-12 | 26.77 | $27.62 | 4100 |
| 2022-08-11 | 26.64 | $27.37 | 2630 |
| 2022-08-10 | 26.52 | $27.34 | 4316 |
| 2022-08-09 | 26.39 | $26.63 | 8140 |
| 2022-08-08 | 26.32 | $26.81 | 5036 |
| 2022-08-05 | 26.22 | $26.55 | 3500 |
| 2022-08-04 | 26.14 | $26.70 | 800 |
| 2022-08-03 | 26.04 | $26.72 | 1107 |
| 2022-08-02 | 25.93 | $26.57 | 3100 |
| 2022-08-01 | 25.82 | $26.89 | 3800 |
| 2022-07-29 | 25.67 | $26.89 | 1710 |
| 2022-07-28 | 25.51 | $26.59 | 800 |
| 2022-07-27 | 25.38 | $26.44 | 700 |
| 2022-07-26 | 25.26 | $25.77 | 12500 |
| 2022-07-25 | 25.19 | $26.07 | 4936 |
| 2022-07-22 | 25.10 | $25.71 | 1136 |
| 2022-07-21 | 25.04 | $25.78 | 1847 |
| 2022-07-20 | 24.97 | $25.48 | 900 |
| 2022-07-19 | 24.92 | $25.47 | 2125 |
| 2022-07-18 | 24.87 | $24.91 | 6200 |
| 2022-07-15 | 24.88 | $24.84 | 2300 |
| 2022-07-14 | 24.90 | $24.39 | 1815 |
| 2022-07-13 | 24.97 | $24.63 | 6321 |
| 2022-07-12 | 25.03 | $24.58 | 2614 |
| 2022-07-11 | 25.10 | $24.49 | 2400 |
| 2022-07-08 | 25.21 | $25.20 | 8700 |
| 2022-07-07 | 25.26 | $25.27 | 3100 |
| 2022-07-06 | 25.32 | $24.74 | 1734 |
| 2022-07-05 | 25.46 | $24.57 | 3343 |
| 2022-07-01 | 25.64 | $24.94 | 2630 |
| 2022-06-30 | 25.81 | $25.01 | 2126 |
| 2022-06-29 | 25.99 | $25.44 | 5433 |
| 2022-06-28 | 26.15 | $25.45 | 1900 |
| 2022-06-27 | 26.33 | $25.47 | 3000 |
| 2022-06-24 | 26.52 | $25.50 | 5443 |
| 2022-06-23 | 26.73 | $24.81 | 7925 |
| 2022-06-22 | 27.02 | $24.91 | 2312 |
| 2022-06-21 | 27.32 | $25.20 | 23700 |
| 2022-06-17 | 27.61 | $24.60 | 35342 |
| 2022-06-16 | 27.97 | $25.89 | 5241 |
| 2022-06-15 | 28.22 | $26.38 | 5500 |
| 2022-06-14 | 28.43 | $25.98 | 8800 |
| 2022-06-13 | 28.69 | $26.23 | 2200 |
| 2022-06-10 | 28.94 | $27.37 | 2100 |
| 2022-06-09 | 29.08 | $28.18 | 3130 |
| 2022-06-08 | 29.13 | $29.01 | 2000 |
| 2022-06-07 | 29.10 | $29.51 | 1200 |
| 2022-06-06 | 29.02 | $29.56 | 4043 |
| 2022-06-03 | 28.92 | $29.59 | 912 |
| 2022-06-02 | 28.82 | $29.92 | 9600 |
| 2022-06-01 | 28.69 | $29.31 | 600 |
| 2022-05-31 | 28.62 | $29.30 | 2305 |
| 2022-05-27 | 28.55 | $29.59 | 300 |
| 2022-05-26 | 28.44 | $29.02 | 5743 |
| 2022-05-25 | 28.40 | $28.88 | 800 |
| 2022-05-24 | 28.37 | $28.87 | 9500 |
| 2022-05-23 | 28.34 | $28.87 | 2004 |
| 2022-05-20 | 28.31 | $28.50 | 2800 |
| 2022-05-19 | 28.33 | $28.27 | 2200 |
| 2022-05-18 | 28.38 | $27.87 | 2700 |
| 2022-05-17 | 28.49 | $28.61 | 3806 |
| 2022-05-16 | 28.54 | $28.11 | 2711 |
| 2022-05-13 | 28.65 | $28.07 | 3312 |
| 2022-05-12 | 28.78 | $27.01 | 12400 |
| 2022-05-11 | 29.04 | $27.58 | 6205 |
| 2022-05-10 | 29.26 | $27.64 | 534 |
| 2022-05-09 | 29.49 | $27.65 | 10500 |
| 2022-05-06 | 29.74 | $28.62 | 2427 |
| 2022-05-05 | 29.90 | $29.01 | 1509 |
| 2022-05-04 | 30.05 | $30.06 | 10243 |
| 2022-05-03 | 30.10 | $29.37 | 22130 |
| 2022-05-02 | 30.22 | $29.07 | 7935 |
| 2022-04-29 | 30.39 | $29.12 | 1900 |
| 2022-04-28 | 30.57 | $29.63 | 3325 |
| 2022-04-27 | 30.71 | $29.20 | 3030 |
| 2022-04-26 | 30.89 | $28.94 | 3537 |
| 2022-04-25 | 31.12 | $29.48 | 8415 |
| 2022-04-22 | 31.30 | $29.97 | 4832 |
| 2022-04-21 | 31.44 | $31.18 | 1907 |
| 2022-04-20 | 31.46 | $31.77 | 718 |
| 2022-04-19 | 31.43 | $31.57 | 1600 |
| 2022-04-18 | 31.40 | $31.14 | 7711 |
| 2022-04-14 | 31.42 | $31.39 | 10000 |
| 2022-04-13 | 31.40 | $31.46 | 2622 |
| 2022-04-12 | 31.37 | $31.27 | 17640 |
| 2022-04-11 | 31.34 | $31.11 | 700 |
| 2022-04-08 | 31.32 | $31.44 | 3334 |
| 2022-04-07 | 31.26 | $31.43 | 1104 |
| 2022-04-06 | 31.18 | $31.53 | 2212 |
| 2022-04-05 | 31.09 | $31.75 | 3300 |
| 2022-04-04 | 30.95 | $31.92 | 3640 |
| 2022-04-01 | 30.79 | $31.66 | 4000 |
| 2022-03-31 | 30.64 | $31.32 | 1900 |
| 2022-03-30 | 30.51 | $31.64 | 1211 |
| 2022-03-29 | 30.33 | $31.62 | 1400 |
| 2022-03-28 | 30.15 | $31.15 | 5639 |
| 2022-03-25 | 30.00 | $31.38 | 2300 |
| 2022-03-24 | 29.81 | $31.21 | 800 |
| 2022-03-23 | 29.62 | $30.77 | 4219 |
| 2022-03-22 | 29.47 | $30.81 | 3000 |
| 2022-03-21 | 29.30 | $30.43 | 5000 |
| 2022-03-18 | 29.16 | $30.45 | 3400 |
| 2022-03-17 | 29.01 | $30.01 | 6524 |
| 2022-03-16 | 28.89 | $29.80 | 3512 |
| 2022-03-15 | 28.79 | $28.78 | 7048 |
| 2022-03-14 | 28.79 | $28.54 | 2700 |
| 2022-03-11 | 28.80 | $28.91 | 8900 |
| 2022-03-10 | 28.78 | $29.27 | 2200 |
| 2022-03-09 | 28.72 | $28.92 | 2524 |
| 2022-03-08 | 28.68 | $28.35 | 14100 |
| 2022-03-07 | 28.70 | $28.79 | 3100 |
| 2022-03-04 | 28.68 | $29.35 | 1600 |
| 2022-03-03 | 28.58 | $28.94 | 1900 |
| 2022-03-02 | 28.53 | $29.22 | 2100 |
| 2022-03-01 | 28.43 | $28.32 | 2800 |
| 2022-02-28 | 28.42 | $28.63 | 3710 |
| 2022-02-25 | 28.37 | $28.77 | 300 |
| 2022-02-24 | 28.29 | $28.26 | 2100 |
| 2022-02-23 | 28.26 | $28.54 | 1300 |
| 2022-02-22 | 28.20 | $28.65 | 300 |
| 2022-02-18 | 28.12 | $28.46 | 1237 |
| 2022-02-17 | 28.06 | $28.68 | 1942 |
| 2022-02-16 | 27.98 | $28.89 | 11143 |
| 2022-02-15 | 27.87 | $28.55 | 10727 |
| 2022-02-14 | 27.81 | $28.18 | 44400 |
| 2022-02-11 | 27.78 | $28.07 | 319 |
| 2022-02-10 | 27.76 | $28.35 | 2424 |
| 2022-02-09 | 27.73 | $28.61 | 429 |
| 2022-02-08 | 27.68 | $28.18 | 2500 |
| 2022-02-07 | 27.67 | $27.67 | 6525 |
| 2022-02-04 | 27.72 | $27.46 | 1833 |
| 2022-02-03 | 27.79 | $27.34 | 544 |
| 2022-02-02 | 27.89 | $27.67 | 137 |
| 2022-02-01 | 27.97 | $27.49 | 1720 |
| 2022-01-31 | 28.07 | $27.08 | 2800 |
| 2022-01-28 | 28.23 | $26.86 | 15818 |
| 2022-01-27 | 28.42 | $26.69 | 44140 |
| 2022-01-26 | 28.64 | $27.33 | 5100 |
| 2022-01-25 | 28.81 | $27.57 | 2728 |
| 2022-01-24 | 28.97 | $27.59 | 21100 |
| 2022-01-21 | 29.13 | $27.91 | 15100 |
| 2022-01-20 | 29.27 | $28.79 | 740 |
| 2022-01-19 | 29.33 | $28.88 | 3600 |
| 2022-01-18 | 29.38 | $28.75 | 4400 |
| 2022-01-14 | 29.44 | $29.25 | 1644 |
| 2022-01-13 | 29.45 | $29.51 | 1800 |
| 2022-01-12 | 29.44 | $29.64 | 3910 |
| 2022-01-11 | 29.40 | $29.35 | 1333 |
| 2022-01-10 | 29.39 | $29.01 | 5125 |
| 2022-01-07 | 29.42 | $29.22 | 1400 |
| 2022-01-06 | 29.42 | $29.07 | 1623 |
| 2022-01-05 | 29.45 | $29.63 | 1900 |
| 2022-01-04 | 29.42 | $30.01 | 2400 |
| 2022-01-03 | 29.36 | $29.55 | 12200 |
| 2021-12-31 | 29.33 | $29.49 | 8900 |
| 2021-12-30 | 29.30 | $29.67 | 347 |
| 2021-12-29 | 29.26 | $29.86 | 1340 |
| 2021-12-28 | 29.19 | $29.71 | 1600 |
| 2021-12-27 | 29.13 | $29.76 | 5036 |
| 2021-12-23 | 29.07 | $29.59 | 538 |
| 2021-12-22 | 29.02 | $29.35 | 4021 |
| 2021-12-21 | 29.00 | $28.95 | 2000 |
| 2021-12-20 | 29.02 | $28.48 | 3700 |
| 2021-12-17 | 29.10 | $28.49 | 7006 |
| 2021-12-16 | 29.18 | $28.83 | 1548 |
| 2021-12-15 | 29.23 | $28.89 | 2701 |
| 2021-12-14 | 29.29 | $28.58 | 2600 |
| 2021-12-13 | 29.39 | $28.69 | 1900 |
| 2021-12-10 | 29.49 | $29.77 | 421 |
| 2021-12-09 | 29.48 | $29.73 | 1900 |
| 2021-12-08 | 29.49 | $29.91 | 3141 |
| 2021-12-07 | 29.48 | $29.65 | 11500 |
| 2021-12-06 | 29.51 | $29.10 | 1000 |
| 2021-12-03 | 29.60 | $28.66 | 7342 |
| 2021-12-02 | 29.74 | $29.07 | 6000 |
| 2021-12-01 | 29.85 | $28.64 | 11200 |
| 2021-11-30 | 30.02 | $28.86 | 5700 |
| 2021-11-29 | 30.17 | $29.20 | 3400 |
| 2021-11-26 | 30.30 | $29.00 | 4800 |
| 2021-11-24 | 30.46 | $30.09 | 1322 |
| 2021-11-23 | 30.53 | $30.22 | 1722 |
| 2021-11-22 | 30.59 | $29.87 | 1400 |
| 2021-11-19 | 30.69 | $29.93 | 3009 |
| 2021-11-18 | 30.79 | $30.18 | 607 |
| 2021-11-17 | 30.87 | $30.16 | 8011 |
| 2021-11-16 | 30.96 | $30.64 | 3000 |
| 2021-11-15 | 31.00 | $30.76 | 1200 |
| 2021-11-12 | 31.03 | $30.76 | 1500 |
| 2021-11-11 | 31.07 | $30.49 | 4520 |
| 2021-11-10 | 31.13 | $30.65 | 800 |
| 2021-11-09 | 31.17 | $31.00 | 3600 |
| 2021-11-08 | 31.18 | $31.27 | 600 |
| 2021-11-05 | 31.15 | $31.16 | 300 |
| 2021-11-04 | 31.13 | $30.99 | 1000 |
| 2021-11-03 | 31.13 | $31.13 | 400 |
| 2021-11-02 | 31.10 | $30.87 | 2300 |
| 2021-11-01 | 31.09 | $31.19 | 3300 |
| 2021-10-29 | 31.04 | $31.17 | 2400 |
| 2021-10-28 | 30.99 | $31.63 | 2034 |
| 2021-10-27 | 30.88 | $31.35 | 2300 |
| 2021-10-26 | 30.79 | $31.43 | 749 |
| 2021-10-25 | 30.68 | $31.48 | 2200 |
| 2021-10-22 | 30.55 | $31.34 | 1500 |
| 2021-10-21 | 30.44 | $31.12 | 227 |
| 2021-10-20 | 30.34 | $31.31 | 1100 |
| 2021-10-19 | 30.21 | $31.15 | 509 |
| 2021-10-18 | 30.09 | $30.71 | 608 |
| 2021-10-15 | 30.01 | $30.85 | 648 |
| 2021-10-14 | 29.91 | $30.69 | 1100 |
| 2021-10-13 | 29.82 | $30.36 | 500 |
| 2021-10-12 | 29.77 | $30.21 | 1000 |
| 2021-10-11 | 29.73 | $30.06 | 312 |
| 2021-10-08 | 29.71 | $30.05 | 1243 |
| 2021-10-07 | 29.69 | $30.00 | 400 |
| 2021-10-06 | 29.68 | $29.64 | 538 |
| 2021-10-05 | 29.71 | $29.86 | 1400 |
| 2021-10-04 | 29.73 | $29.53 | 3247 |
| 2021-10-01 | 29.79 | $29.39 | 2946 |
| 2021-09-30 | 29.87 | $29.24 | 1248 |
| 2021-09-29 | 29.97 | $29.08 | 1147 |
| 2021-09-28 | 30.09 | $29.18 | 5800 |
| 2021-09-27 | 30.21 | $30.02 | 800 |
| 2021-09-24 | 30.26 | $29.86 | 330 |
| 2021-09-23 | 30.32 | $30.22 | 400 |
| 2021-09-22 | 30.35 | $29.72 | 1326 |
| 2021-09-21 | 30.43 | $29.52 | 4035 |
| 2021-09-20 | 30.53 | $29.20 | 21418 |
| 2021-09-17 | 30.67 | $30.01 | 17807 |
| 2021-09-16 | 30.72 | $30.56 | 506 |
| 2021-09-15 | 30.72 | $30.67 | 200 |
| 2021-09-14 | 30.71 | $30.41 | 1000 |
| 2021-09-13 | 30.73 | $30.67 | 3248 |
| 2021-09-10 | 30.72 | $30.50 | 1900 |
| 2021-09-09 | 30.74 | $30.74 | 1600 |
| 2021-09-08 | 30.73 | $31.02 | 1112 |
| 2021-09-07 | 30.70 | $31.24 | 2200 |
| 2021-09-03 | 30.64 | $31.37 | 702 |
| 2021-09-02 | 30.57 | $31.16 | 700 |
| 2021-09-01 | 30.51 | $30.91 | 1100 |
| 2021-08-31 | 30.48 | $30.65 | 5000 |
| 2021-08-30 | 30.48 | $30.68 | 700 |
| 2021-08-27 | 30.47 | $30.61 | 1908 |
| 2021-08-26 | 30.46 | $30.25 | 946 |
| 2021-08-25 | 30.50 | $30.55 | 4000 |
| 2021-08-24 | 30.50 | $30.44 | 6600 |
| 2021-08-23 | 30.51 | $30.13 | 17500 |
| 2021-08-20 | 30.55 | $29.80 | 5000 |
| 2021-08-19 | 30.63 | $29.74 | 22200 |
| 2021-08-18 | 30.72 | $30.00 | 800 |
| 2021-08-17 | 30.78 | $30.22 | 4504 |
| 2021-08-16 | 30.82 | $30.96 | 3721 |
| 2021-08-13 | 30.78 | $31.25 | 944 |
| 2021-08-12 | 30.71 | $31.07 | 400 |
| 2021-08-11 | 30.65 | $31.12 | 433 |
| 2021-08-10 | 30.59 | $30.97 | 1447 |
| 2021-08-09 | 30.53 | $30.80 | 427 |
| 2021-08-06 | 30.49 | $30.90 | 2834 |
| 2021-08-05 | 30.44 | $30.93 | 200 |
| 2021-08-04 | 30.39 | $30.73 | 1100 |
| 2021-08-03 | 30.35 | $30.74 | 4724 |
| 2021-08-02 | 30.31 | $30.51 | 613 |
| 2021-07-30 | 30.29 | $30.29 | 644 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.15
2026-07-27
Close Price
$34.42
Vol: 1995
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.40
Average
29.19
Maximum
35.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 34.15 | $34.42 | 1995 |
| 2026-07-24 | 34.09 | $34.33 | 4200 |
| 2026-07-23 | 34.04 | $33.98 | 3007 |
| 2026-07-22 | 34.05 | $34.44 | 400 |
| 2026-07-21 | 33.97 | $34.18 | 2438 |
| 2026-07-20 | 33.94 | $34.00 | 3243 |
| 2026-07-17 | 33.93 | $34.26 | 246 |
| 2026-07-16 | 33.87 | $34.11 | 313121 |
| 2026-07-15 | 33.84 | $34.37 | 2400 |
| 2026-07-14 | 33.74 | $34.15 | 4900 |
| 2026-07-13 | 33.68 | $33.86 | 4600 |
| 2026-07-10 | 33.67 | $33.99 | 300400 |
| 2026-07-09 | 33.63 | $33.84 | 942 |
| 2026-07-08 | 33.61 | $33.53 | 1.9M |
| 2026-07-07 | 33.67 | $33.60 | 140538 |
| 2026-07-06 | 33.72 | $33.90 | 6535 |
| 2026-07-02 | 33.71 | $33.58 | 1304 |
| 2026-07-01 | 33.77 | $33.19 | 2400 |
| 2026-06-30 | 33.93 | $33.66 | 1400 |
| 2026-06-29 | 34.01 | $33.60 | 2706 |
| 2026-06-26 | 34.12 | $33.58 | 3114 |
| 2026-06-25 | 34.26 | $33.79 | 2500 |
| 2026-06-24 | 34.37 | $33.86 | 1025 |
| 2026-06-23 | 34.48 | $33.99 | 1400 |
| 2026-06-22 | 34.59 | $34.64 | 5700 |
| 2026-06-18 | 34.58 | $34.70 | 22000 |
| 2026-06-17 | 34.55 | $34.71 | 1000 |
| 2026-06-16 | 34.51 | $35.13 | 904 |
| 2026-06-15 | 34.39 | $34.74 | 4600 |
| 2026-06-12 | 34.32 | $35.02 | 2200 |
| 2026-06-11 | 34.18 | $34.67 | 2200 |
| 2026-06-10 | 34.10 | $33.74 | 1000 |
| 2026-06-09 | 34.20 | $33.78 | 1900 |
| 2026-06-08 | 34.31 | $33.50 | 2628 |
| 2026-06-05 | 34.50 | $33.54 | 6000 |
| 2026-06-04 | 34.71 | $34.66 | 800 |
| 2026-06-03 | 34.72 | $34.73 | 1300 |
| 2026-06-02 | 34.71 | $35.14 | 4204 |
| 2026-06-01 | 34.62 | $34.80 | 3200 |
| 2026-05-29 | 34.58 | $34.90 | 94800 |
| 2026-05-28 | 34.51 | $34.57 | 1700 |
| 2026-05-27 | 34.51 | $34.50 | 6019 |
| 2026-05-26 | 34.52 | $34.51 | 1700 |
| 2026-05-22 | 34.53 | $34.28 | 7800 |
| 2026-05-21 | 34.59 | $34.55 | 3100 |
| 2026-05-20 | 34.60 | $34.41 | 1428 |
| 2026-05-19 | 34.64 | $33.87 | 1721 |
| 2026-05-18 | 34.81 | $34.25 | 4943 |
| 2026-05-15 | 34.92 | $34.19 | 2100 |
| 2026-05-14 | 35.06 | $34.85 | 4512 |
| 2026-05-13 | 35.08 | $34.71 | 1529 |
| 2026-05-12 | 35.14 | $34.91 | 2100 |
| 2026-05-11 | 35.16 | $35.23 | 3442 |
| 2026-05-08 | 35.11 | $35.15 | 348 |
| 2026-05-07 | 35.08 | $35.03 | 7500 |
| 2026-05-06 | 35.06 | $35.78 | 4600 |
| 2026-05-05 | 34.87 | $34.71 | 9425 |
| 2026-05-04 | 34.89 | $34.34 | 7038 |
| 2026-05-01 | 34.98 | $34.88 | 1000 |
| 2026-04-30 | 34.97 | $35.11 | 249200 |
| 2026-04-29 | 34.91 | $33.99 | 5600 |
| 2026-04-28 | 35.08 | $34.54 | 3200 |
| 2026-04-27 | 35.15 | $34.71 | 2920 |
| 2026-04-24 | 35.20 | $34.67 | 5400 |
| 2026-04-23 | 35.26 | $34.75 | 1019 |
| 2026-04-22 | 35.32 | $35.01 | 609 |
| 2026-04-21 | 35.32 | $34.98 | 3800 |
| 2026-04-20 | 35.32 | $35.63 | 4640 |
| 2026-04-17 | 35.19 | $35.81 | 2042 |
| 2026-04-16 | 35.00 | $35.51 | 1447 |
| 2026-04-15 | 34.83 | $35.77 | 823 |
| 2026-04-14 | 34.58 | $35.63 | 3900 |
| 2026-04-13 | 34.31 | $35.70 | 1805 |
| 2026-04-10 | 33.99 | $35.30 | 1000 |
| 2026-04-09 | 33.70 | $35.26 | 2307 |
| 2026-04-08 | 33.37 | $34.92 | 4300 |
| 2026-04-07 | 33.06 | $33.73 | 14838 |
| 2026-04-06 | 32.96 | $33.57 | 8701 |
| 2026-04-02 | 32.87 | $33.45 | 23510 |
| 2026-04-01 | 32.80 | $33.32 | 9000 |
| 2026-03-31 | 32.74 | $32.91 | 2800 |
| 2026-03-30 | 32.77 | $32.26 | 3910 |
| 2026-03-27 | 32.93 | $32.33 | 12100 |
| 2026-03-26 | 33.12 | $32.30 | 19624 |
| 2026-03-25 | 33.34 | $33.05 | 1400 |
| 2026-03-24 | 33.44 | $32.69 | 5047 |
| 2026-03-23 | 33.64 | $33.29 | 6313 |
| 2026-03-20 | 33.74 | $32.51 | 6100 |
| 2026-03-19 | 34.02 | $33.54 | 172400 |
| 2026-03-18 | 34.13 | $33.25 | 171300 |
| 2026-03-17 | 34.33 | $34.01 | 3501 |
| 2026-03-16 | 34.39 | $34.00 | 944 |
| 2026-03-13 | 34.46 | $33.23 | 4900 |
| 2026-03-12 | 34.71 | $33.80 | 3603 |
| 2026-03-11 | 34.88 | $34.40 | 6030 |
| 2026-03-10 | 34.95 | $34.34 | 3043 |
| 2026-03-09 | 35.03 | $34.28 | 11900 |
| 2026-03-06 | 35.14 | $33.83 | 179300 |
| 2026-03-05 | 35.37 | $34.04 | 8244 |
| 2026-03-04 | 35.57 | $34.91 | 10900 |
| 2026-03-03 | 35.63 | $34.58 | 9300 |
| 2026-03-02 | 35.76 | $35.55 | 8600 |
| 2026-02-27 | 35.70 | $35.84 | 4300 |
| 2026-02-26 | 35.56 | $35.85 | 2015 |
| 2026-02-25 | 35.40 | $35.83 | 3202 |
| 2026-02-24 | 35.21 | $35.21 | 1900 |
| 2026-02-23 | 35.11 | $34.95 | 4500 |
| 2026-02-20 | 35.05 | $35.31 | 3448 |
| 2026-02-19 | 34.89 | $34.96 | 8300 |
| 2026-02-18 | 34.78 | $34.91 | 1539 |
| 2026-02-17 | 34.66 | $34.89 | 59643 |
| 2026-02-13 | 34.52 | $34.66 | 5207 |
| 2026-02-12 | 34.40 | $34.61 | 2900 |
| 2026-02-11 | 34.27 | $34.95 | 2003 |
| 2026-02-10 | 34.04 | $34.23 | 3600 |
| 2026-02-09 | 33.92 | $34.42 | 3100 |
| 2026-02-06 | 33.74 | $33.71 | 12641 |
| 2026-02-05 | 33.67 | $33.26 | 3405 |
| 2026-02-04 | 33.68 | $34.00 | 3400 |
| 2026-02-03 | 33.54 | $33.73 | 17230 |
| 2026-02-02 | 33.43 | $33.52 | 11647 |
| 2026-01-30 | 33.34 | $33.21 | 17527 |
| 2026-01-29 | 33.30 | $34.09 | 11327 |
| 2026-01-28 | 33.06 | $33.86 | 9938 |
| 2026-01-27 | 32.83 | $33.96 | 10100 |
| 2026-01-26 | 32.54 | $33.30 | 19800 |
| 2026-01-23 | 32.34 | $33.04 | 7319 |
| 2026-01-22 | 32.16 | $32.69 | 5628 |
| 2026-01-21 | 32.02 | $32.16 | 4600 |
| 2026-01-20 | 31.97 | $31.97 | 180400 |
| 2026-01-16 | 31.95 | $32.17 | 3000 |
| 2026-01-15 | 31.89 | $32.09 | 741 |
| 2026-01-14 | 31.83 | $31.93 | 18141 |
| 2026-01-13 | 31.80 | $31.85 | 31400 |
| 2026-01-12 | 31.78 | $31.94 | 309040 |
| 2026-01-09 | 31.73 | $31.53 | 5308 |
| 2026-01-08 | 31.77 | $31.75 | 3135 |
| 2026-01-07 | 31.76 | $31.67 | 5100 |
| 2026-01-06 | 31.76 | $31.88 | 4733 |
| 2026-01-05 | 31.73 | $31.92 | 5600 |
| 2026-01-02 | 31.68 | $31.73 | 4900 |
| 2025-12-31 | 31.66 | $31.44 | 1114 |
| 2025-12-30 | 31.69 | $31.76 | 52134 |
| 2025-12-29 | 31.67 | $31.69 | 4300 |
| 2025-12-26 | 31.65 | $32.01 | 1817 |
| 2025-12-24 | 31.57 | $31.86 | 1245 |
| 2025-12-23 | 31.50 | $31.90 | 7038 |
| 2025-12-22 | 31.41 | $31.41 | 3300 |
| 2025-12-19 | 31.42 | $31.06 | 6000 |
| 2025-12-18 | 31.49 | $31.52 | 5122 |
| 2025-12-17 | 31.48 | $31.28 | 8703 |
| 2025-12-16 | 31.52 | $31.44 | 28300 |
| 2025-12-15 | 31.54 | $31.72 | 2500 |
| 2025-12-12 | 31.50 | $31.81 | 5737 |
| 2025-12-11 | 31.43 | $31.97 | 3320 |
| 2025-12-10 | 31.31 | $31.94 | 2800 |
| 2025-12-09 | 31.19 | $31.62 | 6100 |
| 2025-12-08 | 31.11 | $31.51 | 6911 |
| 2025-12-05 | 31.04 | $31.57 | 3100 |
| 2025-12-04 | 30.95 | $31.57 | 1514 |
| 2025-12-03 | 30.85 | $31.43 | 2123 |
| 2025-12-02 | 30.76 | $31.19 | 1000 |
| 2025-12-01 | 30.72 | $30.96 | 6800 |
| 2025-11-28 | 30.71 | $31.23 | 3500 |
| 2025-11-26 | 30.65 | $31.09 | 4219 |
| 2025-11-25 | 30.61 | $30.78 | 3200 |
| 2025-11-24 | 30.64 | $30.65 | 275700 |
| 2025-11-21 | 30.70 | $30.43 | 40226 |
| 2025-11-20 | 30.82 | $30.00 | 3512 |
| 2025-11-19 | 31.05 | $30.41 | 1726 |
| 2025-11-18 | 31.23 | $30.51 | 2600 |
| 2025-11-17 | 31.43 | $30.80 | 1026 |
| 2025-11-14 | 31.59 | $31.09 | 7400 |
| 2025-11-13 | 31.73 | $31.16 | 2300 |
| 2025-11-12 | 31.87 | $31.79 | 6246 |
| 2025-11-11 | 31.90 | $31.87 | 4632 |
| 2025-11-10 | 31.92 | $31.98 | 6500 |
| 2025-11-07 | 31.92 | $31.54 | 28000 |
| 2025-11-06 | 32.02 | $31.60 | 1545 |
| 2025-11-05 | 32.12 | $31.85 | 1600 |
| 2025-11-04 | 32.18 | $31.56 | 1800 |
| 2025-11-03 | 32.32 | $31.96 | 22733 |
| 2025-10-31 | 32.39 | $32.04 | 325600 |
| 2025-10-30 | 32.46 | $32.16 | 1700 |
| 2025-10-29 | 32.51 | $32.30 | 4230 |
| 2025-10-28 | 32.54 | $32.84 | 3103 |
| 2025-10-27 | 32.46 | $32.78 | 3800 |
| 2025-10-24 | 32.37 | $32.50 | 3731 |
| 2025-10-23 | 32.34 | $32.52 | 1718 |
| 2025-10-22 | 32.29 | $32.28 | 5000 |
| 2025-10-21 | 32.29 | $32.36 | 4200 |
| 2025-10-20 | 32.27 | $32.62 | 2000 |
| 2025-10-17 | 32.18 | $32.13 | 900 |
| 2025-10-16 | 32.19 | $32.17 | 6500 |
| 2025-10-15 | 32.20 | $32.13 | 700 |
| 2025-10-14 | 32.21 | $32.00 | 2800 |
| 2025-10-13 | 32.25 | $31.96 | 410 |
| 2025-10-10 | 32.30 | $31.62 | 15325 |
| 2025-10-09 | 32.44 | $32.16 | 4600 |
| 2025-10-08 | 32.48 | $32.59 | 300 |
| 2025-10-07 | 32.43 | $32.39 | 1832 |
| 2025-10-06 | 32.43 | $32.74 | 618 |
| 2025-10-03 | 32.34 | $32.73 | 1334 |
| 2025-10-02 | 32.24 | $32.51 | 2407 |
| 2025-10-01 | 32.17 | $32.41 | 1900 |
| 2025-09-30 | 32.12 | $32.16 | 1100 |
| 2025-09-29 | 32.10 | $32.19 | 4100 |
| 2025-09-26 | 32.08 | $31.68 | 1400 |
| 2025-09-25 | 32.16 | $31.70 | 2600 |
| 2025-09-24 | 32.25 | $31.68 | 2816 |
| 2025-09-23 | 32.35 | $32.16 | 900 |
| 2025-09-22 | 32.37 | $32.15 | 3600 |
| 2025-09-19 | 32.40 | $32.08 | 3100 |
| 2025-09-18 | 32.44 | $32.12 | 1500 |
| 2025-09-17 | 32.48 | $32.32 | 1000 |
| 2025-09-16 | 32.48 | $32.61 | 9500 |
| 2025-09-15 | 32.42 | $32.78 | 1300 |
| 2025-09-12 | 32.31 | $32.40 | 905 |
| 2025-09-11 | 32.26 | $32.60 | 2700 |
| 2025-09-10 | 32.17 | $32.24 | 18600 |
| 2025-09-09 | 32.13 | $31.97 | 1300 |
| 2025-09-08 | 32.14 | $32.16 | 1900 |
| 2025-09-05 | 32.11 | $32.04 | 1000 |
| 2025-09-04 | 32.10 | $32.00 | 41900 |
| 2025-09-03 | 32.10 | $31.65 | 34332 |
| 2025-09-02 | 32.17 | $31.89 | 56132 |
| 2025-08-29 | 32.20 | $32.25 | 839 |
| 2025-08-28 | 32.15 | $32.19 | 135345 |
| 2025-08-27 | 32.11 | $32.14 | 2700 |
| 2025-08-26 | 32.07 | $32.13 | 3900 |
| 2025-08-25 | 32.02 | $32.02 | 400 |
| 2025-08-22 | 31.99 | $32.42 | 2047 |
| 2025-08-21 | 31.87 | $31.94 | 2000 |
| 2025-08-20 | 31.83 | $31.72 | 9400 |
| 2025-08-19 | 31.82 | $31.69 | 200 |
| 2025-08-18 | 31.82 | $31.96 | 2700 |
| 2025-08-15 | 31.77 | $31.90 | 2500 |
| 2025-08-14 | 31.71 | $31.77 | 2800 |
| 2025-08-13 | 31.67 | $31.89 | 2100 |
| 2025-08-12 | 31.60 | $32.00 | 2421 |
| 2025-08-11 | 31.49 | $31.68 | 2403 |
| 2025-08-08 | 31.44 | $31.66 | 632 |
| 2025-08-07 | 31.37 | $31.53 | 5535 |
| 2025-08-06 | 31.33 | $31.64 | 2941 |
| 2025-08-05 | 31.25 | $31.33 | 3324 |
| 2025-08-04 | 31.22 | $31.19 | 500 |
| 2025-08-01 | 31.22 | $30.78 | 2447 |
| 2025-07-31 | 31.31 | $30.87 | 1138 |
| 2025-07-30 | 31.39 | $30.93 | 16200 |
| 2025-07-29 | 31.46 | $31.31 | 6428 |
| 2025-07-28 | 31.47 | $31.10 | 1119 |
| 2025-07-25 | 31.53 | $31.44 | 1943 |
| 2025-07-24 | 31.52 | $31.58 | 1400 |
| 2025-07-23 | 31.47 | $31.92 | 25500 |
| 2025-07-22 | 31.35 | $31.53 | 1800 |
| 2025-07-21 | 31.29 | $31.34 | 2000 |
| 2025-07-18 | 31.26 | $31.32 | 300 |
| 2025-07-17 | 31.22 | $31.19 | 314 |
| 2025-07-16 | 31.21 | $31.07 | 641 |
| 2025-07-15 | 31.21 | $30.85 | 3100 |
| 2025-07-14 | 31.27 | $31.22 | 633 |
| 2025-07-11 | 31.25 | $31.15 | 1116 |
| 2025-07-10 | 31.25 | $31.48 | 8913 |
| 2025-07-09 | 31.17 | $30.97 | 200 |
| 2025-07-08 | 31.18 | $30.91 | 4535 |
| 2025-07-07 | 31.21 | $30.71 | 6304 |
| 2025-07-03 | 31.29 | $31.34 | 7400 |
| 2025-07-02 | 31.24 | $31.41 | 3443 |
| 2025-07-01 | 31.17 | $31.17 | 1000 |
| 2025-06-30 | 31.13 | $31.01 | 1400 |
| 2025-06-27 | 31.12 | $30.82 | 5100 |
| 2025-06-26 | 31.15 | $31.24 | 5100 |
| 2025-06-25 | 31.09 | $30.69 | 3043 |
| 2025-06-24 | 31.14 | $30.76 | 3124 |
| 2025-06-23 | 31.18 | $30.46 | 8630 |
| 2025-06-20 | 31.28 | $30.27 | 4700 |
| 2025-06-18 | 31.44 | $31.03 | 3300 |
| 2025-06-17 | 31.46 | $30.91 | 18341 |
| 2025-06-16 | 31.51 | $31.29 | 12300 |
| 2025-06-13 | 31.48 | $31.07 | 6319 |
| 2025-06-12 | 31.49 | $31.48 | 2748 |
| 2025-06-11 | 31.40 | $31.43 | 2704 |
| 2025-06-10 | 31.31 | $31.58 | 8000 |
| 2025-06-09 | 31.18 | $31.26 | 3300 |
| 2025-06-06 | 31.08 | $31.10 | 8000 |
| 2025-06-05 | 30.99 | $31.15 | 5200 |
| 2025-06-04 | 30.88 | $31.10 | 3800 |
| 2025-06-03 | 30.76 | $30.78 | 24026 |
| 2025-06-02 | 30.68 | $30.90 | 1300 |
| 2025-05-30 | 30.55 | $30.48 | 1014 |
| 2025-05-29 | 30.50 | $30.33 | 83800 |
| 2025-05-28 | 30.46 | $30.24 | 319 |
| 2025-05-27 | 30.43 | $30.52 | 7600 |
| 2025-05-23 | 30.33 | $30.32 | 2244 |
| 2025-05-22 | 30.26 | $30.04 | 2740 |
| 2025-05-21 | 30.23 | $30.03 | 4400 |
| 2025-05-20 | 30.19 | $30.23 | 17900 |
| 2025-05-19 | 30.10 | $30.28 | 2700 |
| 2025-05-16 | 29.99 | $30.04 | 13808 |
| 2025-05-15 | 29.90 | $30.13 | 3900 |
| 2025-05-14 | 29.77 | $29.71 | 13300 |
| 2025-05-13 | 29.70 | $30.02 | 18700 |
| 2025-05-12 | 29.56 | $29.71 | 4000 |
| 2025-05-09 | 29.46 | $29.59 | 3100 |
| 2025-05-08 | 29.36 | $29.41 | 3100 |
| 2025-05-07 | 29.28 | $29.35 | 1711 |
| 2025-05-06 | 29.19 | $29.62 | 2200 |
| 2025-05-05 | 29.04 | $29.59 | 30300 |
| 2025-05-02 | 28.86 | $29.82 | 3600 |
| 2025-05-01 | 28.59 | $29.10 | 2700 |
| 2025-04-30 | 28.44 | $29.08 | 2400 |
| 2025-04-29 | 28.27 | $28.94 | 8101 |
| 2025-04-28 | 28.09 | $28.86 | 5302 |
| 2025-04-25 | 27.90 | $28.92 | 600 |
| 2025-04-24 | 27.67 | $28.94 | 3700 |
| 2025-04-23 | 27.39 | $28.30 | 5044 |
| 2025-04-22 | 27.21 | $28.29 | 900 |
| 2025-04-21 | 27.00 | $27.78 | 1100 |
| 2025-04-17 | 26.86 | $27.88 | 17000 |
| 2025-04-16 | 26.68 | $27.58 | 2100 |
| 2025-04-15 | 26.55 | $27.52 | 749 |
| 2025-04-14 | 26.40 | $27.50 | 17700 |
| 2025-04-11 | 26.24 | $26.94 | 28300 |
| 2025-04-10 | 26.17 | $26.35 | 2100 |
| 2025-04-09 | 26.22 | $26.73 | 6740 |
| 2025-04-08 | 26.21 | $24.52 | 11800 |
| 2025-04-07 | 26.66 | $24.67 | 6900 |
| 2025-04-04 | 27.16 | $24.96 | 46000 |
| 2025-04-03 | 27.68 | $27.48 | 10100 |
| 2025-04-02 | 27.75 | $28.13 | 28624 |
| 2025-04-01 | 27.71 | $28.02 | 1400 |
| 2025-03-31 | 27.67 | $27.63 | 3402 |
| 2025-03-28 | 27.72 | $27.74 | 18700 |
| 2025-03-27 | 27.75 | $28.04 | 529 |
| 2025-03-26 | 27.73 | $27.97 | 4000 |
| 2025-03-25 | 27.72 | $28.07 | 151106 |
| 2025-03-24 | 27.69 | $28.03 | 1100 |
| 2025-03-21 | 27.67 | $27.69 | 5400 |
| 2025-03-20 | 27.71 | $27.82 | 4013 |
| 2025-03-19 | 27.74 | $28.02 | 2200 |
| 2025-03-18 | 27.74 | $27.78 | 230402 |
| 2025-03-17 | 27.78 | $28.25 | 2000 |
| 2025-03-14 | 27.74 | $27.79 | 1304 |
| 2025-03-13 | 27.79 | $27.12 | 5004 |
| 2025-03-12 | 27.99 | $27.46 | 6300 |
| 2025-03-11 | 28.16 | $27.55 | 3702 |
| 2025-03-10 | 28.34 | $27.65 | 1500 |
| 2025-03-07 | 28.53 | $28.19 | 5701 |
| 2025-03-06 | 28.63 | $28.39 | 5000 |
| 2025-03-05 | 28.71 | $28.77 | 600 |
| 2025-03-04 | 28.72 | $28.23 | 4100 |
| 2025-03-03 | 28.86 | $28.19 | 6312 |
| 2025-02-28 | 29.02 | $28.30 | 8706 |
| 2025-02-27 | 29.19 | $28.34 | 1500 |
| 2025-02-26 | 29.37 | $28.81 | 4600 |
| 2025-02-25 | 29.49 | $29.01 | 7644 |
| 2025-02-24 | 29.58 | $29.10 | 600 |
| 2025-02-21 | 29.67 | $28.98 | 7500 |
| 2025-02-20 | 29.80 | $29.66 | 501 |
| 2025-02-19 | 29.80 | $29.53 | 4231 |
| 2025-02-18 | 29.83 | $29.90 | 2136 |
| 2025-02-14 | 29.78 | $30.03 | 3800 |
| 2025-02-13 | 29.70 | $30.30 | 3800 |
| 2025-02-12 | 29.54 | $29.86 | 2700 |
| 2025-02-11 | 29.46 | $29.68 | 1600 |
| 2025-02-10 | 29.39 | $29.69 | 1148 |
| 2025-02-07 | 29.31 | $29.44 | 1700 |
| 2025-02-06 | 29.27 | $29.66 | 4406 |
| 2025-02-05 | 29.18 | $29.59 | 6303 |
| 2025-02-04 | 29.09 | $29.32 | 6400 |
| 2025-02-03 | 29.04 | $29.02 | 2748 |
| 2025-01-31 | 29.05 | $29.14 | 12816 |
| 2025-01-30 | 29.03 | $29.46 | 600 |
| 2025-01-29 | 28.94 | $29.21 | 200 |
| 2025-01-28 | 28.89 | $29.24 | 4200 |
| 2025-01-27 | 28.83 | $29.36 | 29200 |
| 2025-01-24 | 28.73 | $29.42 | 5600 |
| 2025-01-23 | 28.60 | $29.27 | 140 |
| 2025-01-22 | 28.49 | $29.16 | 1908 |
| 2025-01-21 | 28.38 | $29.22 | 900 |
| 2025-01-17 | 28.25 | $28.69 | 1600 |
| 2025-01-16 | 28.21 | $28.73 | 600 |
| 2025-01-15 | 28.15 | $28.78 | 2700 |
| 2025-01-14 | 28.09 | $28.30 | 1500 |
| 2025-01-13 | 28.11 | $28.19 | 900 |
| 2025-01-10 | 28.16 | $28.14 | 5304 |
| 2025-01-08 | 28.24 | $28.74 | 100 |
| 2025-01-07 | 28.21 | $28.61 | 730 |
| 2025-01-06 | 28.20 | $28.61 | 313 |
| 2025-01-03 | 28.19 | $28.54 | 30315 |
| 2025-01-02 | 28.21 | $28.17 | 5411 |
| 2024-12-31 | 28.31 | $28.02 | 4247 |
| 2024-12-30 | 28.46 | $28.23 | 18938 |
| 2024-12-27 | 28.59 | $28.32 | 6233 |
| 2024-12-26 | 28.73 | $28.53 | 1600 |
| 2024-12-24 | 28.85 | $28.43 | 423 |
| 2024-12-23 | 29.02 | $28.41 | 1300 |
| 2024-12-20 | 29.22 | $27.91 | 9528 |
| 2024-12-19 | 29.57 | $28.63 | 2400 |
| 2024-12-18 | 29.82 | $28.76 | 2800 |
| 2024-12-17 | 30.09 | $29.73 | 2020 |
| 2024-12-16 | 30.19 | $29.70 | 1603 |
| 2024-12-13 | 30.32 | $29.71 | 1900 |
| 2024-12-12 | 30.47 | $29.85 | 3940 |
| 2024-12-11 | 30.62 | $30.25 | 4400 |
| 2024-12-10 | 30.70 | $30.22 | 1320 |
| 2024-12-09 | 30.81 | $30.69 | 18808 |
| 2024-12-06 | 30.83 | $30.31 | 400 |
| 2024-12-05 | 30.94 | $30.83 | 200 |
| 2024-12-04 | 30.95 | $30.88 | 700 |
| 2024-12-03 | 30.96 | $31.10 | 700 |
| 2024-12-02 | 30.92 | $31.18 | 900 |
| 2024-11-29 | 30.85 | $31.24 | 611 |
| 2024-11-27 | 30.76 | $31.06 | 1200 |
| 2024-11-26 | 30.70 | $30.67 | 300 |
| 2024-11-25 | 30.71 | $31.11 | 3500 |
| 2024-11-22 | 30.62 | $31.05 | 1412 |
| 2024-11-21 | 30.54 | $30.97 | 800 |
| 2024-11-20 | 30.46 | $30.75 | 111 |
| 2024-11-19 | 30.41 | $30.85 | 6648 |
| 2024-11-18 | 30.34 | $30.60 | 10400 |
| 2024-11-15 | 30.30 | $30.23 | 33940 |
| 2024-11-14 | 30.35 | $30.21 | 801 |
| 2024-11-13 | 30.40 | $30.15 | 1600 |
| 2024-11-12 | 30.48 | $30.19 | 1103 |
| 2024-11-11 | 30.56 | $30.64 | 2306 |
| 2024-11-08 | 30.56 | $30.65 | 15600 |
| 2024-11-07 | 30.56 | $31.33 | 218 |
| 2024-11-06 | 30.41 | $30.41 | 300 |
| 2024-11-05 | 30.44 | $30.60 | 3202 |
| 2024-11-04 | 30.44 | $30.17 | 1019 |
| 2024-11-01 | 30.52 | $30.10 | 500 |
| 2024-10-31 | 30.64 | $30.06 | 2100 |
| 2024-10-30 | 30.79 | $30.30 | 400 |
| 2024-10-29 | 30.90 | $30.49 | 2322 |
| 2024-10-28 | 31.00 | $30.66 | 529 |
| 2024-10-25 | 31.08 | $30.59 | 401 |
| 2024-10-24 | 31.18 | $30.75 | 2245 |
| 2024-10-23 | 31.27 | $30.60 | 906 |
| 2024-10-22 | 31.41 | $31.01 | 21703 |
| 2024-10-21 | 31.47 | $31.03 | 900 |
| 2024-10-18 | 31.55 | $31.50 | 100 |
| 2024-10-17 | 31.53 | $31.44 | 1400 |
| 2024-10-16 | 31.53 | $31.20 | 23200 |
| 2024-10-15 | 31.57 | $31.20 | 1839 |
| 2024-10-14 | 31.62 | $31.44 | 2517 |
| 2024-10-11 | 31.62 | $31.38 | 400 |
| 2024-10-10 | 31.64 | $31.20 | 500 |
| 2024-10-09 | 31.69 | $31.08 | 901 |
| 2024-10-08 | 31.77 | $31.15 | 932 |
| 2024-10-07 | 31.85 | $31.26 | 1225 |
| 2024-10-04 | 31.92 | $31.38 | 7436 |
| 2024-10-03 | 31.97 | $31.56 | 5000 |
| 2024-10-02 | 31.99 | $31.89 | 449 |
| 2024-10-01 | 31.93 | $31.97 | 2800 |
| 2024-09-30 | 31.85 | $32.12 | 15100 |
| 2024-09-27 | 31.72 | $32.00 | 500 |
| 2024-09-26 | 31.59 | $31.99 | 245 |
| 2024-09-25 | 31.43 | $31.32 | 1300 |
| 2024-09-24 | 31.39 | $31.75 | 1100 |
| 2024-09-23 | 31.25 | $31.51 | 445 |
| 2024-09-20 | 31.14 | $31.34 | 7705 |
| 2024-09-19 | 31.03 | $31.67 | 1348 |
| 2024-09-18 | 30.84 | $30.96 | 3600 |
| 2024-09-17 | 30.77 | $30.98 | 440 |
| 2024-09-16 | 30.68 | $31.11 | 800 |
| 2024-09-13 | 30.54 | $30.70 | 1400 |
| 2024-09-12 | 30.46 | $30.84 | 1720 |
| 2024-09-11 | 30.35 | $30.23 | 3316 |
| 2024-09-10 | 30.33 | $30.06 | 8100 |
| 2024-09-09 | 30.36 | $30.20 | 923 |
| 2024-09-06 | 30.35 | $29.75 | 1539 |
| 2024-09-05 | 30.43 | $30.28 | 14918 |
| 2024-09-04 | 30.42 | $30.13 | 100 |
| 2024-09-03 | 30.43 | $29.97 | 301 |
| 2024-08-30 | 30.47 | $30.68 | 2229 |
| 2024-08-29 | 30.37 | $30.82 | 113 |
| 2024-08-28 | 30.22 | $30.54 | 1704 |
| 2024-08-27 | 30.10 | $30.57 | 513 |
| 2024-08-26 | 29.96 | $30.70 | 2518 |
| 2024-08-23 | 29.76 | $30.66 | 904 |
| 2024-08-22 | 29.54 | $29.89 | 400 |
| 2024-08-21 | 29.44 | $30.28 | 300 |
| 2024-08-20 | 29.24 | $29.90 | 3600 |
| 2024-08-19 | 29.09 | $30.14 | 538 |
| 2024-08-16 | 28.87 | $29.58 | 600 |
| 2024-08-15 | 28.73 | $29.28 | 110 |
| 2024-08-14 | 28.63 | $28.97 | 700 |
| 2024-08-13 | 28.58 | $29.15 | 2000 |
| 2024-08-12 | 28.48 | $28.69 | 236 |
| 2024-08-09 | 28.47 | $28.70 | 1412 |
| 2024-08-08 | 28.46 | $28.54 | 2231 |
| 2024-08-07 | 28.48 | $27.85 | 2414 |
| 2024-08-06 | 28.65 | $27.91 | 1200 |
| 2024-08-05 | 28.84 | $27.45 | 2939 |
| 2024-08-02 | 29.15 | $28.43 | 2500 |
| 2024-08-01 | 29.31 | $28.86 | 4402 |
| 2024-07-31 | 29.40 | $29.62 | 900 |
| 2024-07-30 | 29.35 | $29.16 | 908 |
| 2024-07-29 | 29.39 | $29.01 | 510 |
| 2024-07-26 | 29.47 | $29.17 | 15300 |
| 2024-07-25 | 29.52 | $28.79 | 146303 |
| 2024-07-24 | 29.66 | $28.95 | 6400 |
| 2024-07-23 | 29.79 | $29.41 | 1900 |
| 2024-07-22 | 29.84 | $29.59 | 2849 |
| 2024-07-19 | 29.86 | $29.56 | 48521 |
| 2024-07-18 | 29.89 | $29.72 | 1624 |
| 2024-07-17 | 29.89 | $30.03 | 9126 |
| 2024-07-16 | 29.82 | $30.18 | 4800 |
| 2024-07-15 | 29.70 | $30.16 | 224 |
| 2024-07-12 | 29.57 | $30.30 | 14000 |
| 2024-07-11 | 29.39 | $29.86 | 921 |
| 2024-07-10 | 29.26 | $29.72 | 638 |
| 2024-07-09 | 29.15 | $29.31 | 2710 |
| 2024-07-08 | 29.11 | $29.29 | 2802 |
| 2024-07-05 | 29.06 | $29.46 | 6400 |
| 2024-07-03 | 28.96 | $29.32 | 3301 |
| 2024-07-02 | 28.89 | $28.79 | 17900 |
| 2024-07-01 | 28.91 | $28.74 | 400 |
| 2024-06-28 | 28.94 | $28.82 | 700 |
| 2024-06-27 | 28.96 | $28.88 | 17500 |
| 2024-06-26 | 28.98 | $28.64 | 1146 |
| 2024-06-25 | 29.05 | $28.96 | 1000 |
| 2024-06-24 | 29.05 | $28.90 | 1535 |
| 2024-06-21 | 29.08 | $28.79 | 2100 |
| 2024-06-20 | 29.13 | $29.23 | 2800 |
| 2024-06-18 | 29.09 | $29.17 | 906 |
| 2024-06-17 | 29.06 | $28.86 | 2200 |
| 2024-06-14 | 29.09 | $28.78 | 1800 |
| 2024-06-13 | 29.14 | $28.98 | 724 |
| 2024-06-12 | 29.16 | $29.17 | 3900 |
| 2024-06-11 | 29.14 | $28.74 | 800 |
| 2024-06-10 | 29.20 | $29.07 | 2600 |
| 2024-06-07 | 29.20 | $29.02 | 1113 |
| 2024-06-06 | 29.22 | $29.43 | 400 |
| 2024-06-05 | 29.15 | $29.34 | 5625 |
| 2024-06-04 | 29.08 | $28.97 | 1600 |
| 2024-06-03 | 29.08 | $29.18 | 3701 |
| 2024-05-31 | 29.03 | $28.95 | 3600 |
| 2024-05-30 | 29.03 | $28.77 | 3201 |
| 2024-05-29 | 29.06 | $28.43 | 7800 |
| 2024-05-28 | 29.16 | $28.89 | 8534 |
| 2024-05-24 | 29.19 | $28.97 | 10234 |
| 2024-05-23 | 29.20 | $28.79 | 1300 |
| 2024-05-22 | 29.24 | $28.88 | 5500 |
| 2024-05-21 | 29.27 | $29.56 | 946 |
| 2024-05-20 | 29.17 | $29.42 | 2200 |
| 2024-05-17 | 29.07 | $29.65 | 3414 |
| 2024-05-16 | 28.90 | $29.46 | 276533 |
| 2024-05-15 | 28.75 | $29.43 | 4449 |
| 2024-05-14 | 28.58 | $28.92 | 2600 |
| 2024-05-13 | 28.49 | $28.85 | 519600 |
| 2024-05-10 | 28.39 | $28.68 | 2916 |
| 2024-05-09 | 28.32 | $28.79 | 916 |
| 2024-05-08 | 28.20 | $28.76 | 1400 |
| 2024-05-07 | 28.08 | $28.93 | 3100 |
| 2024-05-06 | 27.90 | $28.67 | 6620 |
| 2024-05-03 | 27.75 | $28.33 | 1132 |
| 2024-05-02 | 27.65 | $27.94 | 9116 |
| 2024-05-01 | 27.61 | $27.31 | 7239 |
| 2024-04-30 | 27.71 | $27.46 | 16100 |
| 2024-04-29 | 27.78 | $28.06 | 3104 |
| 2024-04-26 | 27.75 | $27.79 | 1205 |
| 2024-04-25 | 27.76 | $27.68 | 24300 |
| 2024-04-24 | 27.80 | $27.79 | 3600 |
| 2024-04-23 | 27.83 | $28.03 | 2829 |
| 2024-04-22 | 27.82 | $27.71 | 6742 |
| 2024-04-19 | 27.86 | $27.38 | 3600 |
| 2024-04-18 | 27.99 | $27.32 | 6900 |
| 2024-04-17 | 28.15 | $27.52 | 2500 |
| 2024-04-16 | 28.30 | $27.22 | 5706 |
| 2024-04-15 | 28.53 | $27.79 | 17916 |
| 2024-04-12 | 28.68 | $28.00 | 4100 |
| 2024-04-11 | 28.81 | $28.57 | 3400 |
| 2024-04-10 | 28.84 | $28.47 | 13215 |
| 2024-04-09 | 28.89 | $29.12 | 2315 |
| 2024-04-08 | 28.81 | $28.90 | 12000 |
| 2024-04-05 | 28.77 | $28.77 | 11000 |
| 2024-04-04 | 28.74 | $28.60 | 4220 |
| 2024-04-03 | 28.75 | $28.66 | 9612 |
| 2024-04-02 | 28.74 | $28.71 | 24400 |
| 2024-04-01 | 28.72 | $28.76 | 16925 |
| 2024-03-28 | 28.68 | $28.83 | 2035 |
| 2024-03-27 | 28.63 | $28.85 | 7308 |
| 2024-03-26 | 28.55 | $28.39 | 7721 |
| 2024-03-25 | 28.56 | $28.50 | 12112 |
| 2024-03-22 | 28.55 | $28.40 | 13512 |
| 2024-03-21 | 28.56 | $28.59 | 3400 |
| 2024-03-20 | 28.52 | $28.59 | 1319 |
| 2024-03-19 | 28.48 | $28.26 | 7318 |
| 2024-03-18 | 28.50 | $28.21 | 7405 |
| 2024-03-15 | 28.53 | $28.13 | 11500 |
| 2024-03-14 | 28.58 | $28.25 | 5800 |
| 2024-03-13 | 28.61 | $28.79 | 5904 |
| 2024-03-12 | 28.54 | $28.57 | 3000 |
| 2024-03-11 | 28.49 | $28.57 | 6632 |
| 2024-03-08 | 28.44 | $28.94 | 10200 |
| 2024-03-07 | 28.29 | $28.96 | 6815 |
| 2024-03-06 | 28.12 | $28.51 | 4700 |
| 2024-03-05 | 28.02 | $28.03 | 2600 |
| 2024-03-04 | 27.99 | $28.10 | 2000 |
| 2024-03-01 | 27.95 | $28.30 | 1332 |
| 2024-02-29 | 27.86 | $27.99 | 15300 |
| 2024-02-28 | 27.82 | $27.75 | 637 |
| 2024-02-27 | 27.82 | $28.04 | 31000 |
| 2024-02-26 | 27.75 | $27.88 | 1217 |
| 2024-02-23 | 27.72 | $27.99 | 1312 |
| 2024-02-22 | 27.65 | $27.94 | 800 |
| 2024-02-21 | 27.58 | $27.64 | 630 |
| 2024-02-20 | 27.56 | $27.74 | 4045 |
| 2024-02-16 | 27.52 | $27.76 | 8100 |
| 2024-02-15 | 27.47 | $27.77 | 24400 |
| 2024-02-14 | 27.41 | $27.29 | 946 |
| 2024-02-13 | 27.44 | $26.84 | 2848 |
| 2024-02-12 | 27.57 | $27.62 | 3540 |
| 2024-02-09 | 27.55 | $27.60 | 4632 |
| 2024-02-08 | 27.54 | $27.42 | 1000 |
| 2024-02-07 | 27.56 | $27.49 | 1100 |
| 2024-02-06 | 27.57 | $27.56 | 1226 |
| 2024-02-05 | 27.57 | $27.25 | 1200 |
| 2024-02-02 | 27.64 | $27.53 | 1446 |
| 2024-02-01 | 27.65 | $27.67 | 4500 |
| 2024-01-31 | 27.64 | $27.55 | 1000 |
| 2024-01-30 | 27.65 | $27.77 | 844 |
| 2024-01-29 | 27.61 | $27.86 | 1744 |
| 2024-01-26 | 27.55 | $27.63 | 3734 |
| 2024-01-25 | 27.53 | $27.58 | 700 |
| 2024-01-24 | 27.51 | $27.44 | 7200 |
| 2024-01-23 | 27.52 | $27.44 | 724 |
| 2024-01-22 | 27.54 | $27.19 | 1300 |
| 2024-01-19 | 27.60 | $27.21 | 6725 |
| 2024-01-18 | 27.68 | $27.00 | 944 |
| 2024-01-17 | 27.80 | $26.73 | 6119 |
| 2024-01-16 | 28.01 | $27.04 | 6700 |
| 2024-01-12 | 28.18 | $27.75 | 1024 |
| 2024-01-11 | 28.22 | $27.68 | 8237 |
| 2024-01-10 | 28.29 | $27.71 | 17700 |
| 2024-01-09 | 28.36 | $27.76 | 2900 |
| 2024-01-08 | 28.42 | $28.03 | 900 |
| 2024-01-05 | 28.43 | $27.85 | 6600 |
| 2024-01-04 | 28.48 | $27.86 | 6318 |
| 2024-01-03 | 28.53 | $27.97 | 7738 |
| 2024-01-02 | 28.57 | $28.25 | 6520 |
| 2023-12-29 | 28.54 | $28.45 | 2836 |
| 2023-12-28 | 28.47 | $28.64 | 700 |
| 2023-12-27 | 28.33 | $28.67 | 2600 |
| 2023-12-26 | 28.17 | $28.54 | 1700 |
| 2023-12-22 | 28.00 | $28.34 | 4900 |
| 2023-12-21 | 27.84 | $28.29 | 2149 |
| 2023-12-20 | 27.66 | $27.73 | 2700 |
| 2023-12-19 | 27.57 | $28.13 | 1400 |
| 2023-12-18 | 27.37 | $27.57 | 1739 |
| 2023-12-15 | 27.26 | $27.32 | 3100 |
| 2023-12-14 | 27.18 | $28.05 | 4100 |
| 2023-12-13 | 26.93 | $27.65 | 14823 |
| 2023-12-12 | 26.72 | $26.77 | 2400 |
| 2023-12-11 | 26.65 | $26.70 | 800 |
| 2023-12-08 | 26.59 | $26.74 | 345 |
| 2023-12-07 | 26.51 | $26.63 | 1720 |
| 2023-12-06 | 26.44 | $26.35 | 3415 |
| 2023-12-05 | 26.41 | $26.16 | 1200 |
| 2023-12-04 | 26.42 | $26.40 | 1433 |
| 2023-12-01 | 26.37 | $26.85 | 312 |
| 2023-11-30 | 26.22 | $26.30 | 1900 |
| 2023-11-29 | 26.16 | $26.23 | 2800 |
| 2023-11-28 | 26.10 | $26.33 | 1513 |
| 2023-11-27 | 26.01 | $26.05 | 3505 |
| 2023-11-24 | 25.96 | $26.25 | 7500 |
| 2023-11-22 | 25.86 | $26.05 | 200 |
| 2023-11-21 | 25.79 | $26.14 | 2800 |
| 2023-11-20 | 25.68 | $26.17 | 4130 |
| 2023-11-17 | 25.54 | $25.99 | 1900 |
| 2023-11-16 | 25.42 | $25.75 | 1400 |
| 2023-11-15 | 25.33 | $26.06 | 2900 |
| 2023-11-14 | 25.16 | $25.97 | 5800 |
| 2023-11-13 | 24.97 | $25.17 | 6700 |
| 2023-11-10 | 24.93 | $25.04 | 3700 |
| 2023-11-09 | 24.91 | $25.07 | 6947 |
| 2023-11-08 | 24.88 | $25.26 | 3300 |
| 2023-11-07 | 24.81 | $25.17 | 2228 |
| 2023-11-06 | 24.74 | $25.43 | 2329 |
| 2023-11-03 | 24.61 | $25.54 | 5600 |
| 2023-11-02 | 24.43 | $25.22 | 5230 |
| 2023-11-01 | 24.30 | $24.77 | 2500 |
| 2023-10-31 | 24.24 | $24.27 | 9600 |
| 2023-10-30 | 24.27 | $24.36 | 4600 |
| 2023-10-27 | 24.30 | $24.05 | 4707 |
| 2023-10-26 | 24.40 | $24.16 | 1100 |
| 2023-10-25 | 24.49 | $24.23 | 32600 |
| 2023-10-24 | 24.59 | $24.54 | 732 |
| 2023-10-23 | 24.64 | $24.26 | 3400 |
| 2023-10-20 | 24.76 | $24.20 | 1300 |
| 2023-10-19 | 24.91 | $24.64 | 3500 |
| 2023-10-18 | 24.99 | $24.94 | 500 |
| 2023-10-17 | 25.02 | $25.30 | 6010 |
| 2023-10-16 | 24.99 | $25.22 | 4216 |
| 2023-10-13 | 24.97 | $24.84 | 2300 |
| 2023-10-12 | 25.02 | $24.91 | 2300 |
| 2023-10-11 | 25.07 | $25.54 | 1800 |
| 2023-10-10 | 25.00 | $25.52 | 5100 |
| 2023-10-09 | 24.92 | $25.21 | 4500 |
| 2023-10-06 | 24.90 | $25.12 | 3500 |
| 2023-10-05 | 24.89 | $24.78 | 8000 |
| 2023-10-04 | 24.96 | $24.60 | 200 |
| 2023-10-03 | 25.08 | $24.48 | 12634 |
| 2023-10-02 | 25.24 | $24.82 | 1900 |
| 2023-09-29 | 25.36 | $25.31 | 17141 |
| 2023-09-28 | 25.40 | $25.44 | 2536 |
| 2023-09-27 | 25.42 | $25.02 | 1546 |
| 2023-09-26 | 25.53 | $25.14 | 413 |
| 2023-09-25 | 25.63 | $25.48 | 7900 |
| 2023-09-22 | 25.68 | $25.49 | 14600 |
| 2023-09-21 | 25.73 | $25.14 | 4600 |
| 2023-09-20 | 25.87 | $25.94 | 700 |
| 2023-09-19 | 25.86 | $26.04 | 1400 |
| 2023-09-18 | 25.84 | $26.03 | 1200 |
| 2023-09-15 | 25.80 | $26.11 | 400 |
| 2023-09-14 | 25.75 | $26.20 | 2000 |
| 2023-09-13 | 25.67 | $25.73 | 1636 |
| 2023-09-12 | 25.68 | $25.87 | 4310 |
| 2023-09-11 | 25.66 | $25.94 | 1400 |
| 2023-09-08 | 25.63 | $25.53 | 5429 |
| 2023-09-07 | 25.68 | $25.58 | 3800 |
| 2023-09-06 | 25.72 | $25.73 | 3024 |
| 2023-09-05 | 25.75 | $25.98 | 9407 |
| 2023-09-01 | 25.72 | $26.20 | 2712 |
| 2023-08-31 | 25.65 | $26.23 | 1726 |
| 2023-08-30 | 25.56 | $26.21 | 2542 |
| 2023-08-29 | 25.46 | $26.10 | 1634 |
| 2023-08-28 | 25.37 | $25.60 | 1900 |
| 2023-08-25 | 25.37 | $25.39 | 6639 |
| 2023-08-24 | 25.42 | $25.18 | 400 |
| 2023-08-23 | 25.53 | $25.63 | 5621 |
| 2023-08-22 | 25.56 | $25.28 | 1505 |
| 2023-08-21 | 25.68 | $25.36 | 16500 |
| 2023-08-18 | 25.79 | $25.29 | 1632 |
| 2023-08-17 | 25.95 | $25.27 | 2319 |
| 2023-08-16 | 26.13 | $25.47 | 609 |
| 2023-08-15 | 26.31 | $25.79 | 736 |
| 2023-08-14 | 26.44 | $26.05 | 3600 |
| 2023-08-11 | 26.55 | $26.19 | 349 |
| 2023-08-10 | 26.64 | $26.42 | 900 |
| 2023-08-09 | 26.70 | $26.42 | 3215 |
| 2023-08-08 | 26.77 | $26.36 | 13600 |
| 2023-08-07 | 26.86 | $26.53 | 2147 |
| 2023-08-04 | 26.93 | $26.47 | 800 |
| 2023-08-03 | 27.03 | $26.35 | 2900 |
| 2023-08-02 | 27.17 | $26.26 | 7600 |
| 2023-08-01 | 27.34 | $26.98 | 1215 |
| 2023-07-31 | 27.40 | $27.48 | 2813 |
| 2023-07-28 | 27.35 | $27.21 | 4100 |
| 2023-07-27 | 27.35 | $27.32 | 1739 |
| 2023-07-26 | 27.33 | $27.60 | 306 |
| 2023-07-25 | 27.25 | $27.53 | 700 |
| 2023-07-24 | 27.16 | $27.26 | 1600 |
| 2023-07-21 | 27.12 | $27.21 | 245 |
| 2023-07-20 | 27.08 | $27.34 | 1244 |
| 2023-07-19 | 27.01 | $27.31 | 300 |
| 2023-07-18 | 26.93 | $27.46 | 9311 |
| 2023-07-17 | 26.80 | $27.34 | 448 |
| 2023-07-14 | 26.68 | $27.42 | 19300 |
| 2023-07-13 | 26.52 | $27.57 | 400 |
| 2023-07-12 | 26.31 | $26.86 | 2500 |
| 2023-07-11 | 26.21 | $26.31 | 300 |
| 2023-07-10 | 26.21 | $25.90 | 2700 |
| 2023-07-07 | 26.30 | $26.05 | 1900 |
| 2023-07-06 | 26.38 | $25.86 | 2000 |
| 2023-07-05 | 26.50 | $26.49 | 2400 |
| 2023-07-03 | 26.52 | $26.65 | 4708 |
| 2023-06-30 | 26.51 | $26.51 | 943 |
| 2023-06-29 | 26.52 | $26.28 | 1300 |
| 2023-06-28 | 26.58 | $26.09 | 4135 |
| 2023-06-27 | 26.70 | $26.30 | 16200 |
| 2023-06-26 | 26.79 | $26.10 | 1100 |
| 2023-06-23 | 26.93 | $26.05 | 7300 |
| 2023-06-22 | 27.11 | $26.70 | 2145 |
| 2023-06-21 | 27.19 | $27.31 | 7425 |
| 2023-06-20 | 27.14 | $27.44 | 1600 |
| 2023-06-16 | 27.06 | $27.48 | 4420 |
| 2023-06-15 | 26.95 | $27.75 | 1200 |
| 2023-06-14 | 26.78 | $27.34 | 1604 |
| 2023-06-13 | 26.65 | $27.25 | 3300 |
| 2023-06-12 | 26.53 | $26.89 | 7400 |
| 2023-06-09 | 26.47 | $26.75 | 2526 |
| 2023-06-08 | 26.42 | $26.78 | 326 |
| 2023-06-07 | 26.37 | $26.40 | 801 |
| 2023-06-06 | 26.38 | $26.70 | 1100 |
| 2023-06-05 | 26.34 | $26.54 | 3398 |
| 2023-06-02 | 26.32 | $26.70 | 1535 |
| 2023-06-01 | 26.27 | $26.27 | 2312 |
| 2023-05-31 | 26.30 | $25.67 | 18400 |
| 2023-05-30 | 26.46 | $26.12 | 1700 |
| 2023-05-26 | 26.56 | $26.35 | 4900 |
| 2023-05-25 | 26.63 | $25.94 | 2340 |
| 2023-05-24 | 26.79 | $26.19 | 1631 |
| 2023-05-23 | 26.93 | $26.65 | 622 |
| 2023-05-22 | 26.99 | $26.98 | 217 |
| 2023-05-19 | 27.00 | $27.01 | 700 |
| 2023-05-18 | 26.99 | $26.85 | 8900 |
| 2023-05-17 | 27.03 | $26.93 | 900 |
| 2023-05-16 | 27.05 | $26.71 | 1500 |
| 2023-05-15 | 27.12 | $27.20 | 4343 |
| 2023-05-12 | 27.10 | $26.86 | 700 |
| 2023-05-11 | 27.14 | $27.02 | 200 |
| 2023-05-10 | 27.16 | $27.34 | 2000 |
| 2023-05-09 | 27.12 | $27.20 | 809 |
| 2023-05-08 | 27.09 | $27.38 | 1243 |
| 2023-05-05 | 27.03 | $27.35 | 7700 |
| 2023-05-04 | 26.96 | $26.60 | 306 |
| 2023-05-03 | 27.04 | $26.56 | 6700 |
| 2023-05-02 | 27.13 | $26.80 | 2604 |
| 2023-05-01 | 27.20 | $27.03 | 4600 |
| 2023-04-28 | 27.22 | $27.07 | 7217 |
| 2023-04-27 | 27.24 | $27.08 | 600 |
| 2023-04-26 | 27.26 | $26.77 | 900 |
| 2023-04-25 | 27.35 | $26.95 | 4614 |
| 2023-04-24 | 27.41 | $27.34 | 1800 |
| 2023-04-21 | 27.40 | $27.29 | 1644 |
| 2023-04-20 | 27.39 | $27.49 | 6034 |
| 2023-04-19 | 27.34 | $27.52 | 1600 |
| 2023-04-18 | 27.28 | $27.61 | 728 |
| 2023-04-17 | 27.18 | $27.47 | 4317 |
| 2023-04-14 | 27.10 | $27.48 | 1128 |
| 2023-04-13 | 27.00 | $27.73 | 2602 |
| 2023-04-12 | 26.84 | $27.32 | 2933 |
| 2023-04-11 | 26.73 | $27.17 | 744 |
| 2023-04-10 | 26.64 | $26.97 | 1743 |
| 2023-04-06 | 26.57 | $27.03 | 3219 |
| 2023-04-05 | 26.48 | $27.05 | 3600 |
| 2023-04-04 | 26.37 | $27.11 | 1848 |
| 2023-04-03 | 26.24 | $27.33 | 8802 |
| 2023-03-31 | 26.04 | $26.85 | 3800 |
| 2023-03-30 | 25.91 | $26.74 | 1426 |
| 2023-03-29 | 25.78 | $26.41 | 4700 |
| 2023-03-28 | 25.70 | $26.15 | 1700 |
| 2023-03-27 | 25.68 | $25.91 | 1100 |
| 2023-03-24 | 25.70 | $25.76 | 3409 |
| 2023-03-23 | 25.76 | $25.80 | 3100 |
| 2023-03-22 | 25.82 | $25.94 | 1417 |
| 2023-03-21 | 25.87 | $26.06 | 1700 |
| 2023-03-20 | 25.90 | $25.98 | 523 |
| 2023-03-17 | 25.96 | $25.74 | 847 |
| 2023-03-16 | 26.09 | $25.85 | 2000 |
| 2023-03-15 | 26.22 | $25.56 | 9920 |
| 2023-03-14 | 26.43 | $26.23 | 3042 |
| 2023-03-13 | 26.54 | $25.94 | 1900 |
| 2023-03-10 | 26.72 | $26.06 | 6419 |
| 2023-03-09 | 26.92 | $26.55 | 3339 |
| 2023-03-08 | 27.05 | $26.83 | 900 |
| 2023-03-07 | 27.14 | $26.68 | 4415 |
| 2023-03-06 | 27.28 | $27.24 | 400 |
| 2023-03-03 | 27.33 | $27.50 | 4700 |
| 2023-03-02 | 27.33 | $27.08 | 700 |
| 2023-03-01 | 27.42 | $27.10 | 2642 |
| 2023-02-28 | 27.52 | $26.87 | 4523 |
| 2023-02-27 | 27.70 | $27.01 | 2429 |
| 2023-02-24 | 27.87 | $26.92 | 3200 |
| 2023-02-23 | 28.08 | $27.40 | 900 |
| 2023-02-22 | 28.24 | $27.36 | 2300 |
| 2023-02-21 | 28.42 | $27.53 | 2800 |
| 2023-02-17 | 28.60 | $27.83 | 2300 |
| 2023-02-16 | 28.74 | $28.01 | 6638 |
| 2023-02-15 | 28.87 | $28.10 | 2111 |
| 2023-02-14 | 28.99 | $28.67 | 9719 |
| 2023-02-13 | 29.01 | $28.68 | 800 |
| 2023-02-10 | 29.04 | $28.36 | 3100 |
| 2023-02-09 | 29.13 | $28.50 | 4500 |
| 2023-02-08 | 29.20 | $28.59 | 9545 |
| 2023-02-07 | 29.26 | $28.84 | 4900 |
| 2023-02-06 | 29.28 | $28.56 | 2900 |
| 2023-02-03 | 29.35 | $28.85 | 5200 |
| 2023-02-02 | 29.37 | $29.30 | 2437 |
| 2023-02-01 | 29.30 | $29.52 | 5924 |
| 2023-01-31 | 29.16 | $29.22 | 2804 |
| 2023-01-30 | 29.05 | $29.04 | 2102 |
| 2023-01-27 | 28.97 | $29.30 | 1042 |
| 2023-01-26 | 28.81 | $29.39 | 1504 |
| 2023-01-25 | 28.60 | $29.23 | 13900 |
| 2023-01-24 | 28.39 | $28.97 | 6500 |
| 2023-01-23 | 28.20 | $28.87 | 8634 |
| 2023-01-20 | 27.99 | $28.65 | 2900 |
| 2023-01-19 | 27.80 | $28.30 | 4400 |
| 2023-01-18 | 27.64 | $28.07 | 5014 |
| 2023-01-17 | 27.51 | $28.39 | 7000 |
| 2023-01-13 | 27.28 | $28.26 | 7000 |
| 2023-01-12 | 27.04 | $28.06 | 6700 |
| 2023-01-11 | 26.81 | $27.48 | 10432 |
| 2023-01-10 | 26.66 | $27.14 | 2719 |
| 2023-01-09 | 26.55 | $27.10 | 3400 |
| 2023-01-06 | 26.44 | $27.08 | 2100 |
| 2023-01-05 | 26.32 | $26.21 | 3700 |
| 2023-01-04 | 26.36 | $26.55 | 15733 |
| 2023-01-03 | 26.34 | $25.86 | 10100 |
| 2022-12-30 | 26.46 | $26.23 | 6200 |
| 2022-12-29 | 26.52 | $26.31 | 1200 |
| 2022-12-28 | 26.57 | $26.04 | 10400 |
| 2022-12-27 | 26.69 | $26.38 | 12900 |
| 2022-12-23 | 26.76 | $26.29 | 3700 |
| 2022-12-22 | 26.86 | $25.98 | 6240 |
| 2022-12-21 | 27.04 | $26.39 | 8200 |
| 2022-12-20 | 27.16 | $25.97 | 2500 |
| 2022-12-19 | 27.39 | $26.17 | 2200 |
| 2022-12-16 | 27.60 | $26.19 | 31948 |
| 2022-12-15 | 27.85 | $26.93 | 6300 |
| 2022-12-14 | 27.98 | $27.77 | 8307 |
| 2022-12-13 | 27.95 | $27.90 | 3304 |
| 2022-12-12 | 27.88 | $27.49 | 5819 |
| 2022-12-09 | 27.89 | $27.48 | 5610 |
| 2022-12-08 | 27.89 | $27.50 | 1700 |
| 2022-12-07 | 27.88 | $27.41 | 62300 |
| 2022-12-06 | 27.89 | $27.30 | 30522 |
| 2022-12-05 | 27.92 | $27.45 | 6406 |
| 2022-12-02 | 27.91 | $28.03 | 2900 |
| 2022-12-01 | 27.78 | $28.19 | 1700 |
| 2022-11-30 | 27.59 | $28.11 | 2200 |
| 2022-11-29 | 27.37 | $27.33 | 5109 |
| 2022-11-28 | 27.29 | $27.05 | 3644 |
| 2022-11-25 | 27.24 | $27.55 | 300 |
| 2022-11-23 | 27.07 | $27.50 | 2142 |
| 2022-11-22 | 26.89 | $27.08 | 2608 |
| 2022-11-21 | 26.75 | $26.65 | 900 |
| 2022-11-18 | 26.68 | $26.98 | 1700 |
| 2022-11-17 | 26.53 | $26.93 | 1538 |
| 2022-11-16 | 26.36 | $27.00 | 10145 |
| 2022-11-15 | 26.14 | $27.14 | 5536 |
| 2022-11-14 | 25.85 | $26.78 | 8139 |
| 2022-11-11 | 25.59 | $27.12 | 900 |
| 2022-11-10 | 25.22 | $26.58 | 5738 |
| 2022-11-09 | 24.89 | $25.05 | 1600 |
| 2022-11-08 | 24.84 | $25.54 | 9900 |
| 2022-11-07 | 24.67 | $25.30 | 3039 |
| 2022-11-04 | 24.52 | $25.36 | 3015 |
| 2022-11-03 | 24.34 | $24.14 | 2000 |
| 2022-11-02 | 24.38 | $24.52 | 9241 |
| 2022-11-01 | 24.35 | $25.11 | 40149 |
| 2022-10-31 | 24.20 | $24.65 | 9702 |
| 2022-10-28 | 24.11 | $24.73 | 5700 |
| 2022-10-27 | 24.00 | $24.65 | 1300 |
| 2022-10-26 | 23.88 | $24.84 | 2700 |
| 2022-10-25 | 23.71 | $24.57 | 836 |
| 2022-10-24 | 23.57 | $24.07 | 11100 |
| 2022-10-21 | 23.52 | $24.25 | 1100 |
| 2022-10-20 | 23.42 | $23.71 | 22535 |
| 2022-10-19 | 23.42 | $23.68 | 3300 |
| 2022-10-18 | 23.43 | $23.90 | 3401 |
| 2022-10-17 | 23.40 | $23.73 | 19600 |
| 2022-10-14 | 23.41 | $23.21 | 8920 |
| 2022-10-13 | 23.53 | $23.89 | 2424 |
| 2022-10-12 | 23.53 | $23.34 | 6300 |
| 2022-10-11 | 23.65 | $23.34 | 2248 |
| 2022-10-10 | 23.79 | $23.63 | 24741 |
| 2022-10-07 | 23.90 | $23.94 | 2415 |
| 2022-10-06 | 23.96 | $24.35 | 1400 |
| 2022-10-05 | 23.96 | $24.71 | 7500 |
| 2022-10-04 | 23.88 | $24.80 | 4113 |
| 2022-10-03 | 23.77 | $23.96 | 641 |
| 2022-09-30 | 23.83 | $23.29 | 4400 |
| 2022-09-29 | 24.04 | $23.73 | 24600 |
| 2022-09-28 | 24.19 | $24.01 | 3200 |
| 2022-09-27 | 24.32 | $23.33 | 1500 |
| 2022-09-26 | 24.62 | $23.46 | 11000 |
| 2022-09-23 | 24.94 | $23.76 | 16924 |
| 2022-09-22 | 25.25 | $24.70 | 4421 |
| 2022-09-21 | 25.42 | $24.75 | 11100 |
| 2022-09-20 | 25.60 | $25.21 | 500 |
| 2022-09-19 | 25.72 | $25.48 | 3300 |
| 2022-09-16 | 25.81 | $25.30 | 1400 |
| 2022-09-15 | 25.94 | $25.48 | 1700 |
| 2022-09-14 | 26.06 | $25.73 | 4800 |
| 2022-09-13 | 26.15 | $25.76 | 27200 |
| 2022-09-12 | 26.25 | $26.89 | 10522 |
| 2022-09-09 | 26.13 | $26.62 | 4316 |
| 2022-09-08 | 26.04 | $25.79 | 3002 |
| 2022-09-07 | 26.12 | $25.51 | 3100 |
| 2022-09-06 | 26.27 | $25.51 | 1300 |
| 2022-09-02 | 26.44 | $25.87 | 3630 |
| 2022-09-01 | 26.57 | $25.80 | 425 |
| 2022-08-31 | 26.73 | $26.08 | 18407 |
| 2022-08-30 | 26.86 | $26.24 | 3528 |
| 2022-08-29 | 26.98 | $26.57 | 1800 |
| 2022-08-26 | 27.04 | $26.72 | 30900 |
| 2022-08-25 | 27.08 | $27.18 | 1500 |
| 2022-08-24 | 27.02 | $26.72 | 900 |
| 2022-08-23 | 27.06 | $26.59 | 4900 |
| 2022-08-22 | 27.12 | $26.49 | 2700 |
| 2022-08-19 | 27.22 | $26.81 | 12400 |
| 2022-08-18 | 27.25 | $27.16 | 2300 |
| 2022-08-17 | 27.22 | $27.06 | 24600 |
| 2022-08-16 | 27.21 | $27.42 | 2800 |
| 2022-08-15 | 27.11 | $27.29 | 4711 |
| 2022-08-12 | 27.02 | $27.62 | 4100 |
| 2022-08-11 | 26.85 | $27.37 | 2630 |
| 2022-08-10 | 26.69 | $27.34 | 4316 |
| 2022-08-09 | 26.52 | $26.63 | 8140 |
| 2022-08-08 | 26.47 | $26.81 | 5036 |
| 2022-08-05 | 26.37 | $26.55 | 3500 |
| 2022-08-04 | 26.31 | $26.70 | 800 |
| 2022-08-03 | 26.20 | $26.72 | 1107 |
| 2022-08-02 | 26.07 | $26.57 | 3100 |
| 2022-08-01 | 25.96 | $26.89 | 3800 |
| 2022-07-29 | 25.76 | $26.89 | 1710 |
| 2022-07-28 | 25.52 | $26.59 | 800 |
| 2022-07-27 | 25.31 | $26.44 | 700 |
| 2022-07-26 | 25.10 | $25.77 | 12500 |
| 2022-07-25 | 25.00 | $26.07 | 4936 |
| 2022-07-22 | 24.83 | $25.71 | 1136 |
| 2022-07-21 | 24.70 | $25.78 | 1847 |
| 2022-07-20 | 24.54 | $25.48 | 900 |
| 2022-07-19 | 24.42 | $25.47 | 2125 |
| 2022-07-18 | 24.30 | $24.91 | 6200 |
| 2022-07-15 | 24.27 | $24.84 | 2300 |
| 2022-07-14 | 24.26 | $24.39 | 1815 |
| 2022-07-13 | 24.35 | $24.63 | 6321 |
| 2022-07-12 | 24.41 | $24.58 | 2614 |
| 2022-07-11 | 24.50 | $24.49 | 2400 |
| 2022-07-08 | 24.62 | $25.20 | 8700 |
| 2022-07-07 | 24.62 | $25.27 | 3100 |
| 2022-07-06 | 24.62 | $24.74 | 1734 |
| 2022-07-05 | 24.73 | $24.57 | 3343 |
| 2022-07-01 | 24.90 | $24.94 | 2630 |
| 2022-06-30 | 25.03 | $25.01 | 2126 |
| 2022-06-29 | 25.17 | $25.44 | 5433 |
| 2022-06-28 | 25.25 | $25.45 | 1900 |
| 2022-06-27 | 25.34 | $25.47 | 3000 |
| 2022-06-24 | 25.46 | $25.50 | 5443 |
| 2022-06-23 | 25.59 | $24.81 | 7925 |
| 2022-06-22 | 25.90 | $24.91 | 2312 |
| 2022-06-21 | 26.25 | $25.20 | 23700 |
| 2022-06-17 | 26.59 | $24.60 | 35342 |
| 2022-06-16 | 27.12 | $25.89 | 5241 |
| 2022-06-15 | 27.47 | $26.38 | 5500 |
| 2022-06-14 | 27.78 | $25.98 | 8800 |
| 2022-06-13 | 28.22 | $26.23 | 2200 |
| 2022-06-10 | 28.68 | $27.37 | 2100 |
| 2022-06-09 | 28.98 | $28.18 | 3130 |
| 2022-06-08 | 29.16 | $29.01 | 2000 |
| 2022-06-07 | 29.19 | $29.51 | 1200 |
| 2022-06-06 | 29.12 | $29.56 | 4043 |
| 2022-06-03 | 29.03 | $29.59 | 912 |
| 2022-06-02 | 28.91 | $29.92 | 9600 |
| 2022-06-01 | 28.71 | $29.31 | 600 |
| 2022-05-31 | 28.61 | $29.30 | 2305 |
| 2022-05-27 | 28.50 | $29.59 | 300 |
| 2022-05-26 | 28.31 | $29.02 | 5743 |
| 2022-05-25 | 28.21 | $28.88 | 800 |
| 2022-05-24 | 28.12 | $28.87 | 9500 |
| 2022-05-23 | 28.03 | $28.87 | 2004 |
| 2022-05-20 | 27.92 | $28.50 | 2800 |
| 2022-05-19 | 27.89 | $28.27 | 2200 |
| 2022-05-18 | 27.90 | $27.87 | 2700 |
| 2022-05-17 | 27.99 | $28.61 | 3806 |
| 2022-05-16 | 27.96 | $28.11 | 2711 |
| 2022-05-13 | 28.03 | $28.07 | 3312 |
| 2022-05-12 | 28.12 | $27.01 | 12400 |
| 2022-05-11 | 28.45 | $27.58 | 6205 |
| 2022-05-10 | 28.73 | $27.64 | 534 |
| 2022-05-09 | 29.04 | $27.65 | 10500 |
| 2022-05-06 | 29.40 | $28.62 | 2427 |
| 2022-05-05 | 29.61 | $29.01 | 1509 |
| 2022-05-04 | 29.78 | $30.06 | 10243 |
| 2022-05-03 | 29.76 | $29.37 | 22130 |
| 2022-05-02 | 29.89 | $29.07 | 7935 |
| 2022-04-29 | 30.09 | $29.12 | 1900 |
| 2022-04-28 | 30.33 | $29.63 | 3325 |
| 2022-04-27 | 30.49 | $29.20 | 3030 |
| 2022-04-26 | 30.77 | $28.94 | 3537 |
| 2022-04-25 | 31.15 | $29.48 | 8415 |
| 2022-04-22 | 31.47 | $29.97 | 4832 |
| 2022-04-21 | 31.75 | $31.18 | 1907 |
| 2022-04-20 | 31.81 | $31.77 | 718 |
| 2022-04-19 | 31.75 | $31.57 | 1600 |
| 2022-04-18 | 31.72 | $31.14 | 7711 |
| 2022-04-14 | 31.77 | $31.39 | 10000 |
| 2022-04-13 | 31.77 | $31.46 | 2622 |
| 2022-04-12 | 31.76 | $31.27 | 17640 |
| 2022-04-11 | 31.78 | $31.11 | 700 |
| 2022-04-08 | 31.83 | $31.44 | 3334 |
| 2022-04-07 | 31.81 | $31.43 | 1104 |
| 2022-04-06 | 31.79 | $31.53 | 2212 |
| 2022-04-05 | 31.74 | $31.75 | 3300 |
| 2022-04-04 | 31.63 | $31.92 | 3640 |
| 2022-04-01 | 31.46 | $31.66 | 4000 |
| 2022-03-31 | 31.32 | $31.32 | 1900 |
| 2022-03-30 | 31.22 | $31.64 | 1211 |
| 2022-03-29 | 31.02 | $31.62 | 1400 |
| 2022-03-28 | 30.80 | $31.15 | 5639 |
| 2022-03-25 | 30.64 | $31.38 | 2300 |
| 2022-03-24 | 30.39 | $31.21 | 800 |
| 2022-03-23 | 30.14 | $30.77 | 4219 |
| 2022-03-22 | 29.94 | $30.81 | 3000 |
| 2022-03-21 | 29.70 | $30.43 | 5000 |
| 2022-03-18 | 29.49 | $30.45 | 3400 |
| 2022-03-17 | 29.24 | $30.01 | 6524 |
| 2022-03-16 | 29.04 | $29.80 | 3512 |
| 2022-03-15 | 28.86 | $28.78 | 7048 |
| 2022-03-14 | 28.86 | $28.54 | 2700 |
| 2022-03-11 | 28.91 | $28.91 | 8900 |
| 2022-03-10 | 28.88 | $29.27 | 2200 |
| 2022-03-09 | 28.78 | $28.92 | 2524 |
| 2022-03-08 | 28.73 | $28.35 | 14100 |
| 2022-03-07 | 28.80 | $28.79 | 3100 |
| 2022-03-04 | 28.78 | $29.35 | 1600 |
| 2022-03-03 | 28.64 | $28.94 | 1900 |
| 2022-03-02 | 28.56 | $29.22 | 2100 |
| 2022-03-01 | 28.41 | $28.32 | 2800 |
| 2022-02-28 | 28.43 | $28.63 | 3710 |
| 2022-02-25 | 28.38 | $28.77 | 300 |
| 2022-02-24 | 28.30 | $28.26 | 2100 |
| 2022-02-23 | 28.31 | $28.54 | 1300 |
| 2022-02-22 | 28.26 | $28.65 | 300 |
| 2022-02-18 | 28.18 | $28.46 | 1237 |
| 2022-02-17 | 28.13 | $28.68 | 1942 |
| 2022-02-16 | 28.03 | $28.89 | 11143 |
| 2022-02-15 | 27.87 | $28.55 | 10727 |
| 2022-02-14 | 27.75 | $28.18 | 44400 |
| 2022-02-11 | 27.70 | $28.07 | 319 |
| 2022-02-10 | 27.66 | $28.35 | 2424 |
| 2022-02-09 | 27.55 | $28.61 | 429 |
| 2022-02-08 | 27.38 | $28.18 | 2500 |
| 2022-02-07 | 27.28 | $27.67 | 6525 |
| 2022-02-04 | 27.26 | $27.46 | 1833 |
| 2022-02-03 | 27.30 | $27.34 | 544 |
| 2022-02-02 | 27.37 | $27.67 | 137 |
| 2022-02-01 | 27.38 | $27.49 | 1720 |
| 2022-01-31 | 27.44 | $27.08 | 2800 |
| 2022-01-28 | 27.60 | $26.86 | 15818 |
| 2022-01-27 | 27.84 | $26.69 | 44140 |
| 2022-01-26 | 28.15 | $27.33 | 5100 |
| 2022-01-25 | 28.38 | $27.57 | 2728 |
| 2022-01-24 | 28.60 | $27.59 | 21100 |
| 2022-01-21 | 28.85 | $27.91 | 15100 |
| 2022-01-20 | 29.08 | $28.79 | 740 |
| 2022-01-19 | 29.16 | $28.88 | 3600 |
| 2022-01-18 | 29.23 | $28.75 | 4400 |
| 2022-01-14 | 29.35 | $29.25 | 1644 |
| 2022-01-13 | 29.37 | $29.51 | 1800 |
| 2022-01-12 | 29.35 | $29.64 | 3910 |
| 2022-01-11 | 29.30 | $29.35 | 1333 |
| 2022-01-10 | 29.29 | $29.01 | 5125 |
| 2022-01-07 | 29.37 | $29.22 | 1400 |
| 2022-01-06 | 29.40 | $29.07 | 1623 |
| 2022-01-05 | 29.48 | $29.63 | 1900 |
| 2022-01-04 | 29.45 | $30.01 | 2400 |
| 2022-01-03 | 29.34 | $29.55 | 12200 |
| 2021-12-31 | 29.31 | $29.49 | 8900 |
| 2021-12-30 | 29.28 | $29.67 | 347 |
| 2021-12-29 | 29.21 | $29.86 | 1340 |
| 2021-12-28 | 29.10 | $29.71 | 1600 |
| 2021-12-27 | 28.99 | $29.76 | 5036 |
| 2021-12-23 | 28.86 | $29.59 | 538 |
| 2021-12-22 | 28.75 | $29.35 | 4021 |
| 2021-12-21 | 28.68 | $28.95 | 2000 |
| 2021-12-20 | 28.68 | $28.48 | 3700 |
| 2021-12-17 | 28.78 | $28.49 | 7006 |
| 2021-12-16 | 28.89 | $28.83 | 1548 |
| 2021-12-15 | 28.96 | $28.89 | 2701 |
| 2021-12-14 | 29.03 | $28.58 | 2600 |
| 2021-12-13 | 29.18 | $28.69 | 1900 |
| 2021-12-10 | 29.33 | $29.77 | 421 |
| 2021-12-09 | 29.28 | $29.73 | 1900 |
| 2021-12-08 | 29.23 | $29.91 | 3141 |
| 2021-12-07 | 29.14 | $29.65 | 11500 |
| 2021-12-06 | 29.09 | $29.10 | 1000 |
| 2021-12-03 | 29.15 | $28.66 | 7342 |
| 2021-12-02 | 29.32 | $29.07 | 6000 |
| 2021-12-01 | 29.43 | $28.64 | 11200 |
| 2021-11-30 | 29.66 | $28.86 | 5700 |
| 2021-11-29 | 29.87 | $29.20 | 3400 |
| 2021-11-26 | 30.05 | $29.00 | 4800 |
| 2021-11-24 | 30.31 | $30.09 | 1322 |
| 2021-11-23 | 30.37 | $30.22 | 1722 |
| 2021-11-22 | 30.42 | $29.87 | 1400 |
| 2021-11-19 | 30.56 | $29.93 | 3009 |
| 2021-11-18 | 30.70 | $30.18 | 607 |
| 2021-11-17 | 30.81 | $30.16 | 8011 |
| 2021-11-16 | 30.95 | $30.64 | 3000 |
| 2021-11-15 | 31.00 | $30.76 | 1200 |
| 2021-11-12 | 31.04 | $30.76 | 1500 |
| 2021-11-11 | 31.08 | $30.49 | 4520 |
| 2021-11-10 | 31.19 | $30.65 | 800 |
| 2021-11-09 | 31.28 | $31.00 | 3600 |
| 2021-11-08 | 31.30 | $31.27 | 600 |
| 2021-11-05 | 31.28 | $31.16 | 300 |
| 2021-11-04 | 31.27 | $30.99 | 1000 |
| 2021-11-03 | 31.29 | $31.13 | 400 |
| 2021-11-02 | 31.28 | $30.87 | 2300 |
| 2021-11-01 | 31.33 | $31.19 | 3300 |
| 2021-10-29 | 31.32 | $31.17 | 2400 |
| 2021-10-28 | 31.30 | $31.63 | 2034 |
| 2021-10-27 | 31.18 | $31.35 | 2300 |
| 2021-10-26 | 31.10 | $31.43 | 749 |
| 2021-10-25 | 30.99 | $31.48 | 2200 |
| 2021-10-22 | 30.85 | $31.34 | 1500 |
| 2021-10-21 | 30.71 | $31.12 | 227 |
| 2021-10-20 | 30.59 | $31.31 | 1100 |
| 2021-10-19 | 30.42 | $31.15 | 509 |
| 2021-10-18 | 30.25 | $30.71 | 608 |
| 2021-10-15 | 30.14 | $30.85 | 648 |
| 2021-10-14 | 29.99 | $30.69 | 1100 |
| 2021-10-13 | 29.85 | $30.36 | 500 |
| 2021-10-12 | 29.75 | $30.21 | 1000 |
| 2021-10-11 | 29.67 | $30.06 | 312 |
| 2021-10-08 | 29.62 | $30.05 | 1243 |
| 2021-10-07 | 29.55 | $30.00 | 400 |
| 2021-10-06 | 29.49 | $29.64 | 538 |
| 2021-10-05 | 29.50 | $29.86 | 1400 |
| 2021-10-04 | 29.46 | $29.53 | 3247 |
| 2021-10-01 | 29.49 | $29.39 | 2946 |
| 2021-09-30 | 29.56 | $29.24 | 1248 |
| 2021-09-29 | 29.67 | $29.08 | 1147 |
| 2021-09-28 | 29.83 | $29.18 | 5800 |
| 2021-09-27 | 30.00 | $30.02 | 800 |
| 2021-09-24 | 30.02 | $29.86 | 330 |
| 2021-09-23 | 30.08 | $30.22 | 400 |
| 2021-09-22 | 30.08 | $29.72 | 1326 |
| 2021-09-21 | 30.18 | $29.52 | 4035 |
| 2021-09-20 | 30.34 | $29.20 | 21418 |
| 2021-09-17 | 30.60 | $30.01 | 17807 |
| 2021-09-16 | 30.72 | $30.56 | 506 |
| 2021-09-15 | 30.75 | $30.67 | 200 |
| 2021-09-14 | 30.76 | $30.41 | 1000 |
| 2021-09-13 | 30.83 | $30.67 | 3248 |
| 2021-09-10 | 30.85 | $30.50 | 1900 |
| 2021-09-09 | 30.91 | $30.74 | 1600 |
| 2021-09-08 | 30.93 | $31.02 | 1112 |
| 2021-09-07 | 30.89 | $31.24 | 2200 |
| 2021-09-03 | 30.80 | $31.37 | 702 |
| 2021-09-02 | 30.67 | $31.16 | 700 |
| 2021-09-01 | 30.55 | $30.91 | 1100 |
| 2021-08-31 | 30.48 | $30.65 | 5000 |
| 2021-08-30 | 30.44 | $30.68 | 700 |
| 2021-08-27 | 30.39 | $30.61 | 1908 |
| 2021-08-26 | 30.36 | $30.25 | 946 |
| 2021-08-25 | 30.39 | $30.55 | 4000 |
| 2021-08-24 | 30.36 | $30.44 | 6600 |
| 2021-08-23 | 30.35 | $30.13 | 17500 |
| 2021-08-20 | 30.41 | $29.80 | 5000 |
| 2021-08-19 | 30.54 | $29.74 | 22200 |
| 2021-08-18 | 30.71 | $30.00 | 800 |
| 2021-08-17 | 30.86 | $30.22 | 4504 |
| 2021-08-16 | 30.97 | $30.96 | 3721 |
| 2021-08-13 | 30.95 | $31.25 | 944 |
| 2021-08-12 | 30.87 | $31.07 | 400 |
| 2021-08-11 | 30.81 | $31.12 | 433 |
| 2021-08-10 | 30.72 | $30.97 | 1447 |
| 2021-08-09 | 30.66 | $30.80 | 427 |
| 2021-08-06 | 30.61 | $30.90 | 2834 |
| 2021-08-05 | 30.54 | $30.93 | 200 |
| 2021-08-04 | 30.46 | $30.73 | 1100 |
| 2021-08-03 | 30.39 | $30.74 | 4724 |
| 2021-08-02 | 30.32 | $30.51 | 613 |
| 2021-07-30 | 30.29 | $30.29 | 644 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.28
2026-07-27
Close Price
$34.42
Vol: 1995
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.30
Average
29.19
Maximum
35.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 34.28 | $34.42 | 1995 |
| 2026-07-24 | 34.21 | $34.33 | 4200 |
| 2026-07-23 | 34.15 | $33.98 | 3007 |
| 2026-07-22 | 34.18 | $34.44 | 400 |
| 2026-07-21 | 34.07 | $34.18 | 2438 |
| 2026-07-20 | 34.02 | $34.00 | 3243 |
| 2026-07-17 | 34.02 | $34.26 | 246 |
| 2026-07-16 | 33.94 | $34.11 | 313121 |
| 2026-07-15 | 33.88 | $34.37 | 2400 |
| 2026-07-14 | 33.74 | $34.15 | 4900 |
| 2026-07-13 | 33.63 | $33.86 | 4600 |
| 2026-07-10 | 33.59 | $33.99 | 300400 |
| 2026-07-09 | 33.51 | $33.84 | 942 |
| 2026-07-08 | 33.47 | $33.53 | 1.9M |
| 2026-07-07 | 33.51 | $33.60 | 140538 |
| 2026-07-06 | 33.55 | $33.90 | 6535 |
| 2026-07-02 | 33.51 | $33.58 | 1304 |
| 2026-07-01 | 33.56 | $33.19 | 2400 |
| 2026-06-30 | 33.76 | $33.66 | 1400 |
| 2026-06-29 | 33.85 | $33.60 | 2706 |
| 2026-06-26 | 33.99 | $33.58 | 3114 |
| 2026-06-25 | 34.17 | $33.79 | 2500 |
| 2026-06-24 | 34.32 | $33.86 | 1025 |
| 2026-06-23 | 34.48 | $33.99 | 1400 |
| 2026-06-22 | 34.64 | $34.64 | 5700 |
| 2026-06-18 | 34.63 | $34.70 | 22000 |
| 2026-06-17 | 34.59 | $34.71 | 1000 |
| 2026-06-16 | 34.54 | $35.13 | 904 |
| 2026-06-15 | 34.35 | $34.74 | 4600 |
| 2026-06-12 | 34.25 | $35.02 | 2200 |
| 2026-06-11 | 34.03 | $34.67 | 2200 |
| 2026-06-10 | 33.88 | $33.74 | 1000 |
| 2026-06-09 | 34.00 | $33.78 | 1900 |
| 2026-06-08 | 34.13 | $33.50 | 2628 |
| 2026-06-05 | 34.38 | $33.54 | 6000 |
| 2026-06-04 | 34.68 | $34.66 | 800 |
| 2026-06-03 | 34.69 | $34.73 | 1300 |
| 2026-06-02 | 34.68 | $35.14 | 4204 |
| 2026-06-01 | 34.54 | $34.80 | 3200 |
| 2026-05-29 | 34.47 | $34.90 | 94800 |
| 2026-05-28 | 34.36 | $34.57 | 1700 |
| 2026-05-27 | 34.34 | $34.50 | 6019 |
| 2026-05-26 | 34.33 | $34.51 | 1700 |
| 2026-05-22 | 34.32 | $34.28 | 7800 |
| 2026-05-21 | 34.38 | $34.55 | 3100 |
| 2026-05-20 | 34.37 | $34.41 | 1428 |
| 2026-05-19 | 34.41 | $33.87 | 1721 |
| 2026-05-18 | 34.64 | $34.25 | 4943 |
| 2026-05-15 | 34.79 | $34.19 | 2100 |
| 2026-05-14 | 34.99 | $34.85 | 4512 |
| 2026-05-13 | 35.03 | $34.71 | 1529 |
| 2026-05-12 | 35.12 | $34.91 | 2100 |
| 2026-05-11 | 35.16 | $35.23 | 3442 |
| 2026-05-08 | 35.11 | $35.15 | 348 |
| 2026-05-07 | 35.07 | $35.03 | 7500 |
| 2026-05-06 | 35.05 | $35.78 | 4600 |
| 2026-05-05 | 34.79 | $34.71 | 9425 |
| 2026-05-04 | 34.82 | $34.34 | 7038 |
| 2026-05-01 | 34.96 | $34.88 | 1000 |
| 2026-04-30 | 34.96 | $35.11 | 249200 |
| 2026-04-29 | 34.88 | $33.99 | 5600 |
| 2026-04-28 | 35.14 | $34.54 | 3200 |
| 2026-04-27 | 35.28 | $34.71 | 2920 |
| 2026-04-24 | 35.39 | $34.67 | 5400 |
| 2026-04-23 | 35.52 | $34.75 | 1019 |
| 2026-04-22 | 35.66 | $35.01 | 609 |
| 2026-04-21 | 35.73 | $34.98 | 3800 |
| 2026-04-20 | 35.81 | $35.63 | 4640 |
| 2026-04-17 | 35.70 | $35.81 | 2042 |
| 2026-04-16 | 35.49 | $35.51 | 1447 |
| 2026-04-15 | 35.33 | $35.77 | 823 |
| 2026-04-14 | 35.03 | $35.63 | 3900 |
| 2026-04-13 | 34.70 | $35.70 | 1805 |
| 2026-04-10 | 34.27 | $35.30 | 1000 |
| 2026-04-09 | 33.88 | $35.26 | 2307 |
| 2026-04-08 | 33.40 | $34.92 | 4300 |
| 2026-04-07 | 32.93 | $33.73 | 14838 |
| 2026-04-06 | 32.74 | $33.57 | 8701 |
| 2026-04-02 | 32.57 | $33.45 | 23510 |
| 2026-04-01 | 32.40 | $33.32 | 9000 |
| 2026-03-31 | 32.25 | $32.91 | 2800 |
| 2026-03-30 | 32.20 | $32.26 | 3910 |
| 2026-03-27 | 32.37 | $32.33 | 12100 |
| 2026-03-26 | 32.55 | $32.30 | 19624 |
| 2026-03-25 | 32.80 | $33.05 | 1400 |
| 2026-03-24 | 32.88 | $32.69 | 5047 |
| 2026-03-23 | 33.09 | $33.29 | 6313 |
| 2026-03-20 | 33.17 | $32.51 | 6100 |
| 2026-03-19 | 33.53 | $33.54 | 172400 |
| 2026-03-18 | 33.64 | $33.25 | 171300 |
| 2026-03-17 | 33.87 | $34.01 | 3501 |
| 2026-03-16 | 33.92 | $34.00 | 944 |
| 2026-03-13 | 33.99 | $33.23 | 4900 |
| 2026-03-12 | 34.31 | $33.80 | 3603 |
| 2026-03-11 | 34.53 | $34.40 | 6030 |
| 2026-03-10 | 34.61 | $34.34 | 3043 |
| 2026-03-09 | 34.73 | $34.28 | 11900 |
| 2026-03-06 | 34.89 | $33.83 | 179300 |
| 2026-03-05 | 35.22 | $34.04 | 8244 |
| 2026-03-04 | 35.56 | $34.91 | 10900 |
| 2026-03-03 | 35.68 | $34.58 | 9300 |
| 2026-03-02 | 35.92 | $35.55 | 8600 |
| 2026-02-27 | 35.90 | $35.84 | 4300 |
| 2026-02-26 | 35.77 | $35.85 | 2015 |
| 2026-02-25 | 35.60 | $35.83 | 3202 |
| 2026-02-24 | 35.39 | $35.21 | 1900 |
| 2026-02-23 | 35.31 | $34.95 | 4500 |
| 2026-02-20 | 35.28 | $35.31 | 3448 |
| 2026-02-19 | 35.12 | $34.96 | 8300 |
| 2026-02-18 | 35.03 | $34.91 | 1539 |
| 2026-02-17 | 34.92 | $34.89 | 59643 |
| 2026-02-13 | 34.79 | $34.66 | 5207 |
| 2026-02-12 | 34.68 | $34.61 | 2900 |
| 2026-02-11 | 34.55 | $34.95 | 2003 |
| 2026-02-10 | 34.28 | $34.23 | 3600 |
| 2026-02-09 | 34.17 | $34.42 | 3100 |
| 2026-02-06 | 33.96 | $33.71 | 12641 |
| 2026-02-05 | 33.92 | $33.26 | 3405 |
| 2026-02-04 | 34.00 | $34.00 | 3400 |
| 2026-02-03 | 33.86 | $33.73 | 17230 |
| 2026-02-02 | 33.76 | $33.52 | 11647 |
| 2026-01-30 | 33.70 | $33.21 | 17527 |
| 2026-01-29 | 33.71 | $34.09 | 11327 |
| 2026-01-28 | 33.43 | $33.86 | 9938 |
| 2026-01-27 | 33.16 | $33.96 | 10100 |
| 2026-01-26 | 32.78 | $33.30 | 19800 |
| 2026-01-23 | 32.52 | $33.04 | 7319 |
| 2026-01-22 | 32.29 | $32.69 | 5628 |
| 2026-01-21 | 32.11 | $32.16 | 4600 |
| 2026-01-20 | 32.05 | $31.97 | 180400 |
| 2026-01-16 | 32.05 | $32.17 | 3000 |
| 2026-01-15 | 31.97 | $32.09 | 741 |
| 2026-01-14 | 31.90 | $31.93 | 18141 |
| 2026-01-13 | 31.86 | $31.85 | 31400 |
| 2026-01-12 | 31.84 | $31.94 | 309040 |
| 2026-01-09 | 31.79 | $31.53 | 5308 |
| 2026-01-08 | 31.85 | $31.75 | 3135 |
| 2026-01-07 | 31.85 | $31.67 | 5100 |
| 2026-01-06 | 31.88 | $31.88 | 4733 |
| 2026-01-05 | 31.84 | $31.92 | 5600 |
| 2026-01-02 | 31.78 | $31.73 | 4900 |
| 2025-12-31 | 31.76 | $31.44 | 1114 |
| 2025-12-30 | 31.83 | $31.76 | 52134 |
| 2025-12-29 | 31.82 | $31.69 | 4300 |
| 2025-12-26 | 31.82 | $32.01 | 1817 |
| 2025-12-24 | 31.71 | $31.86 | 1245 |
| 2025-12-23 | 31.63 | $31.90 | 7038 |
| 2025-12-22 | 31.51 | $31.41 | 3300 |
| 2025-12-19 | 31.52 | $31.06 | 6000 |
| 2025-12-18 | 31.65 | $31.52 | 5122 |
| 2025-12-17 | 31.65 | $31.28 | 8703 |
| 2025-12-16 | 31.73 | $31.44 | 28300 |
| 2025-12-15 | 31.78 | $31.72 | 2500 |
| 2025-12-12 | 31.74 | $31.81 | 5737 |
| 2025-12-11 | 31.67 | $31.97 | 3320 |
| 2025-12-10 | 31.52 | $31.94 | 2800 |
| 2025-12-09 | 31.35 | $31.62 | 6100 |
| 2025-12-08 | 31.24 | $31.51 | 6911 |
| 2025-12-05 | 31.15 | $31.57 | 3100 |
| 2025-12-04 | 31.02 | $31.57 | 1514 |
| 2025-12-03 | 30.86 | $31.43 | 2123 |
| 2025-12-02 | 30.71 | $31.19 | 1000 |
| 2025-12-01 | 30.61 | $30.96 | 6800 |
| 2025-11-28 | 30.57 | $31.23 | 3500 |
| 2025-11-26 | 30.44 | $31.09 | 4219 |
| 2025-11-25 | 30.33 | $30.78 | 3200 |
| 2025-11-24 | 30.31 | $30.65 | 275700 |
| 2025-11-21 | 30.33 | $30.43 | 40226 |
| 2025-11-20 | 30.44 | $30.00 | 3512 |
| 2025-11-19 | 30.72 | $30.41 | 1726 |
| 2025-11-18 | 30.94 | $30.51 | 2600 |
| 2025-11-17 | 31.18 | $30.80 | 1026 |
| 2025-11-14 | 31.38 | $31.09 | 7400 |
| 2025-11-13 | 31.55 | $31.16 | 2300 |
| 2025-11-12 | 31.73 | $31.79 | 6246 |
| 2025-11-11 | 31.75 | $31.87 | 4632 |
| 2025-11-10 | 31.76 | $31.98 | 6500 |
| 2025-11-07 | 31.74 | $31.54 | 28000 |
| 2025-11-06 | 31.86 | $31.60 | 1545 |
| 2025-11-05 | 31.99 | $31.85 | 1600 |
| 2025-11-04 | 32.07 | $31.56 | 1800 |
| 2025-11-03 | 32.25 | $31.96 | 22733 |
| 2025-10-31 | 32.36 | $32.04 | 325600 |
| 2025-10-30 | 32.46 | $32.16 | 1700 |
| 2025-10-29 | 32.54 | $32.30 | 4230 |
| 2025-10-28 | 32.59 | $32.84 | 3103 |
| 2025-10-27 | 32.49 | $32.78 | 3800 |
| 2025-10-24 | 32.38 | $32.50 | 3731 |
| 2025-10-23 | 32.33 | $32.52 | 1718 |
| 2025-10-22 | 32.26 | $32.28 | 5000 |
| 2025-10-21 | 32.25 | $32.36 | 4200 |
| 2025-10-20 | 32.22 | $32.62 | 2000 |
| 2025-10-17 | 32.10 | $32.13 | 900 |
| 2025-10-16 | 32.10 | $32.17 | 6500 |
| 2025-10-15 | 32.10 | $32.13 | 700 |
| 2025-10-14 | 32.10 | $32.00 | 2800 |
| 2025-10-13 | 32.16 | $31.96 | 410 |
| 2025-10-10 | 32.23 | $31.62 | 15325 |
| 2025-10-09 | 32.43 | $32.16 | 4600 |
| 2025-10-08 | 32.50 | $32.59 | 300 |
| 2025-10-07 | 32.45 | $32.39 | 1832 |
| 2025-10-06 | 32.44 | $32.74 | 618 |
| 2025-10-03 | 32.33 | $32.73 | 1334 |
| 2025-10-02 | 32.19 | $32.51 | 2407 |
| 2025-10-01 | 32.08 | $32.41 | 1900 |
| 2025-09-30 | 31.99 | $32.16 | 1100 |
| 2025-09-29 | 31.96 | $32.19 | 4100 |
| 2025-09-26 | 31.91 | $31.68 | 1400 |
| 2025-09-25 | 32.02 | $31.70 | 2600 |
| 2025-09-24 | 32.14 | $31.68 | 2816 |
| 2025-09-23 | 32.29 | $32.16 | 900 |
| 2025-09-22 | 32.32 | $32.15 | 3600 |
| 2025-09-19 | 32.37 | $32.08 | 3100 |
| 2025-09-18 | 32.44 | $32.12 | 1500 |
| 2025-09-17 | 32.51 | $32.32 | 1000 |
| 2025-09-16 | 32.53 | $32.61 | 9500 |
| 2025-09-15 | 32.47 | $32.78 | 1300 |
| 2025-09-12 | 32.33 | $32.40 | 905 |
| 2025-09-11 | 32.27 | $32.60 | 2700 |
| 2025-09-10 | 32.14 | $32.24 | 18600 |
| 2025-09-09 | 32.09 | $31.97 | 1300 |
| 2025-09-08 | 32.11 | $32.16 | 1900 |
| 2025-09-05 | 32.08 | $32.04 | 1000 |
| 2025-09-04 | 32.07 | $32.00 | 41900 |
| 2025-09-03 | 32.08 | $31.65 | 34332 |
| 2025-09-02 | 32.19 | $31.89 | 56132 |
| 2025-08-29 | 32.25 | $32.25 | 839 |
| 2025-08-28 | 32.21 | $32.19 | 135345 |
| 2025-08-27 | 32.17 | $32.14 | 2700 |
| 2025-08-26 | 32.13 | $32.13 | 3900 |
| 2025-08-25 | 32.08 | $32.02 | 400 |
| 2025-08-22 | 32.06 | $32.42 | 2047 |
| 2025-08-21 | 31.90 | $31.94 | 2000 |
| 2025-08-20 | 31.85 | $31.72 | 9400 |
| 2025-08-19 | 31.86 | $31.69 | 200 |
| 2025-08-18 | 31.88 | $31.96 | 2700 |
| 2025-08-15 | 31.82 | $31.90 | 2500 |
| 2025-08-14 | 31.75 | $31.77 | 2800 |
| 2025-08-13 | 31.71 | $31.89 | 2100 |
| 2025-08-12 | 31.62 | $32.00 | 2421 |
| 2025-08-11 | 31.48 | $31.68 | 2403 |
| 2025-08-08 | 31.40 | $31.66 | 632 |
| 2025-08-07 | 31.31 | $31.53 | 5535 |
| 2025-08-06 | 31.24 | $31.64 | 2941 |
| 2025-08-05 | 31.12 | $31.33 | 3324 |
| 2025-08-04 | 31.07 | $31.19 | 500 |
| 2025-08-01 | 31.06 | $30.78 | 2447 |
| 2025-07-31 | 31.17 | $30.87 | 1138 |
| 2025-07-30 | 31.28 | $30.93 | 16200 |
| 2025-07-29 | 31.40 | $31.31 | 6428 |
| 2025-07-28 | 31.42 | $31.10 | 1119 |
| 2025-07-25 | 31.50 | $31.44 | 1943 |
| 2025-07-24 | 31.50 | $31.58 | 1400 |
| 2025-07-23 | 31.45 | $31.92 | 25500 |
| 2025-07-22 | 31.27 | $31.53 | 1800 |
| 2025-07-21 | 31.19 | $31.34 | 2000 |
| 2025-07-18 | 31.14 | $31.32 | 300 |
| 2025-07-17 | 31.08 | $31.19 | 314 |
| 2025-07-16 | 31.06 | $31.07 | 641 |
| 2025-07-15 | 31.06 | $30.85 | 3100 |
| 2025-07-14 | 31.14 | $31.22 | 633 |
| 2025-07-11 | 31.11 | $31.15 | 1116 |
| 2025-07-10 | 31.10 | $31.48 | 8913 |
| 2025-07-09 | 30.98 | $30.97 | 200 |
| 2025-07-08 | 31.00 | $30.91 | 4535 |
| 2025-07-07 | 31.04 | $30.71 | 6304 |
| 2025-07-03 | 31.15 | $31.34 | 7400 |
| 2025-07-02 | 31.08 | $31.41 | 3443 |
| 2025-07-01 | 30.98 | $31.17 | 1000 |
| 2025-06-30 | 30.92 | $31.01 | 1400 |
| 2025-06-27 | 30.90 | $30.82 | 5100 |
| 2025-06-26 | 30.94 | $31.24 | 5100 |
| 2025-06-25 | 30.85 | $30.69 | 3043 |
| 2025-06-24 | 30.91 | $30.76 | 3124 |
| 2025-06-23 | 30.97 | $30.46 | 8630 |
| 2025-06-20 | 31.12 | $30.27 | 4700 |
| 2025-06-18 | 31.37 | $31.03 | 3300 |
| 2025-06-17 | 31.43 | $30.91 | 18341 |
| 2025-06-16 | 31.53 | $31.29 | 12300 |
| 2025-06-13 | 31.53 | $31.07 | 6319 |
| 2025-06-12 | 31.58 | $31.48 | 2748 |
| 2025-06-11 | 31.51 | $31.43 | 2704 |
| 2025-06-10 | 31.43 | $31.58 | 8000 |
| 2025-06-09 | 31.27 | $31.26 | 3300 |
| 2025-06-06 | 31.18 | $31.10 | 8000 |
| 2025-06-05 | 31.10 | $31.15 | 5200 |
| 2025-06-04 | 30.98 | $31.10 | 3800 |
| 2025-06-03 | 30.85 | $30.78 | 24026 |
| 2025-06-02 | 30.77 | $30.90 | 1300 |
| 2025-05-30 | 30.64 | $30.48 | 1014 |
| 2025-05-29 | 30.60 | $30.33 | 83800 |
| 2025-05-28 | 30.59 | $30.24 | 319 |
| 2025-05-27 | 30.60 | $30.52 | 7600 |
| 2025-05-23 | 30.51 | $30.32 | 2244 |
| 2025-05-22 | 30.45 | $30.04 | 2740 |
| 2025-05-21 | 30.47 | $30.03 | 4400 |
| 2025-05-20 | 30.48 | $30.23 | 17900 |
| 2025-05-19 | 30.41 | $30.28 | 2700 |
| 2025-05-16 | 30.31 | $30.04 | 13808 |
| 2025-05-15 | 30.25 | $30.13 | 3900 |
| 2025-05-14 | 30.13 | $29.71 | 13300 |
| 2025-05-13 | 30.11 | $30.02 | 18700 |
| 2025-05-12 | 29.98 | $29.71 | 4000 |
| 2025-05-09 | 29.90 | $29.59 | 3100 |
| 2025-05-08 | 29.84 | $29.41 | 3100 |
| 2025-05-07 | 29.80 | $29.35 | 1711 |
| 2025-05-06 | 29.77 | $29.62 | 2200 |
| 2025-05-05 | 29.62 | $29.59 | 30300 |
| 2025-05-02 | 29.45 | $29.82 | 3600 |
| 2025-05-01 | 29.15 | $29.10 | 2700 |
| 2025-04-30 | 29.00 | $29.08 | 2400 |
| 2025-04-29 | 28.81 | $28.94 | 8101 |
| 2025-04-28 | 28.62 | $28.86 | 5302 |
| 2025-04-25 | 28.41 | $28.92 | 600 |
| 2025-04-24 | 28.12 | $28.94 | 3700 |
| 2025-04-23 | 27.76 | $28.30 | 5044 |
| 2025-04-22 | 27.52 | $28.29 | 900 |
| 2025-04-21 | 27.23 | $27.78 | 1100 |
| 2025-04-17 | 27.04 | $27.88 | 17000 |
| 2025-04-16 | 26.77 | $27.58 | 2100 |
| 2025-04-15 | 26.55 | $27.52 | 749 |
| 2025-04-14 | 26.30 | $27.50 | 17700 |
| 2025-04-11 | 26.01 | $26.94 | 28300 |
| 2025-04-10 | 25.85 | $26.35 | 2100 |
| 2025-04-09 | 25.84 | $26.73 | 6740 |
| 2025-04-08 | 25.74 | $24.52 | 11800 |
| 2025-04-07 | 26.32 | $24.67 | 6900 |
| 2025-04-04 | 26.99 | $24.96 | 46000 |
| 2025-04-03 | 27.72 | $27.48 | 10100 |
| 2025-04-02 | 27.82 | $28.13 | 28624 |
| 2025-04-01 | 27.74 | $28.02 | 1400 |
| 2025-03-31 | 27.68 | $27.63 | 3402 |
| 2025-03-28 | 27.73 | $27.74 | 18700 |
| 2025-03-27 | 27.76 | $28.04 | 529 |
| 2025-03-26 | 27.71 | $27.97 | 4000 |
| 2025-03-25 | 27.68 | $28.07 | 151106 |
| 2025-03-24 | 27.61 | $28.03 | 1100 |
| 2025-03-21 | 27.54 | $27.69 | 5400 |
| 2025-03-20 | 27.57 | $27.82 | 4013 |
| 2025-03-19 | 27.57 | $28.02 | 2200 |
| 2025-03-18 | 27.52 | $27.78 | 230402 |
| 2025-03-17 | 27.53 | $28.25 | 2000 |
| 2025-03-14 | 27.42 | $27.79 | 1304 |
| 2025-03-13 | 27.43 | $27.12 | 5004 |
| 2025-03-12 | 27.66 | $27.46 | 6300 |
| 2025-03-11 | 27.85 | $27.55 | 3702 |
| 2025-03-10 | 28.06 | $27.65 | 1500 |
| 2025-03-07 | 28.29 | $28.19 | 5701 |
| 2025-03-06 | 28.40 | $28.39 | 5000 |
| 2025-03-05 | 28.49 | $28.77 | 600 |
| 2025-03-04 | 28.47 | $28.23 | 4100 |
| 2025-03-03 | 28.63 | $28.19 | 6312 |
| 2025-02-28 | 28.84 | $28.30 | 8706 |
| 2025-02-27 | 29.06 | $28.34 | 1500 |
| 2025-02-26 | 29.32 | $28.81 | 4600 |
| 2025-02-25 | 29.49 | $29.01 | 7644 |
| 2025-02-24 | 29.64 | $29.10 | 600 |
| 2025-02-21 | 29.78 | $28.98 | 7500 |
| 2025-02-20 | 29.99 | $29.66 | 501 |
| 2025-02-19 | 30.03 | $29.53 | 4231 |
| 2025-02-18 | 30.11 | $29.90 | 2136 |
| 2025-02-14 | 30.08 | $30.03 | 3800 |
| 2025-02-13 | 30.01 | $30.30 | 3800 |
| 2025-02-12 | 29.82 | $29.86 | 2700 |
| 2025-02-11 | 29.73 | $29.68 | 1600 |
| 2025-02-10 | 29.67 | $29.69 | 1148 |
| 2025-02-07 | 29.59 | $29.44 | 1700 |
| 2025-02-06 | 29.57 | $29.66 | 4406 |
| 2025-02-05 | 29.47 | $29.59 | 6303 |
| 2025-02-04 | 29.36 | $29.32 | 6400 |
| 2025-02-03 | 29.32 | $29.02 | 2748 |
| 2025-01-31 | 29.36 | $29.14 | 12816 |
| 2025-01-30 | 29.36 | $29.46 | 600 |
| 2025-01-29 | 29.26 | $29.21 | 200 |
| 2025-01-28 | 29.22 | $29.24 | 4200 |
| 2025-01-27 | 29.15 | $29.36 | 29200 |
| 2025-01-24 | 29.03 | $29.42 | 5600 |
| 2025-01-23 | 28.86 | $29.27 | 140 |
| 2025-01-22 | 28.71 | $29.16 | 1908 |
| 2025-01-21 | 28.56 | $29.22 | 900 |
| 2025-01-17 | 28.35 | $28.69 | 1600 |
| 2025-01-16 | 28.27 | $28.73 | 600 |
| 2025-01-15 | 28.17 | $28.78 | 2700 |
| 2025-01-14 | 28.04 | $28.30 | 1500 |
| 2025-01-13 | 28.03 | $28.19 | 900 |
| 2025-01-10 | 28.07 | $28.14 | 5304 |
| 2025-01-08 | 28.14 | $28.74 | 100 |
| 2025-01-07 | 28.05 | $28.61 | 730 |
| 2025-01-06 | 27.98 | $28.61 | 313 |
| 2025-01-03 | 27.91 | $28.54 | 30315 |
| 2025-01-02 | 27.85 | $28.17 | 5411 |
| 2024-12-31 | 27.92 | $28.02 | 4247 |
| 2024-12-30 | 28.06 | $28.23 | 18938 |
| 2024-12-27 | 28.18 | $28.32 | 6233 |
| 2024-12-26 | 28.30 | $28.53 | 1600 |
| 2024-12-24 | 28.40 | $28.43 | 423 |
| 2024-12-23 | 28.57 | $28.41 | 1300 |
| 2024-12-20 | 28.78 | $27.91 | 9528 |
| 2024-12-19 | 29.22 | $28.63 | 2400 |
| 2024-12-18 | 29.53 | $28.76 | 2800 |
| 2024-12-17 | 29.88 | $29.73 | 2020 |
| 2024-12-16 | 30.00 | $29.70 | 1603 |
| 2024-12-13 | 30.16 | $29.71 | 1900 |
| 2024-12-12 | 30.36 | $29.85 | 3940 |
| 2024-12-11 | 30.56 | $30.25 | 4400 |
| 2024-12-10 | 30.68 | $30.22 | 1320 |
| 2024-12-09 | 30.83 | $30.69 | 18808 |
| 2024-12-06 | 30.87 | $30.31 | 400 |
| 2024-12-05 | 31.04 | $30.83 | 200 |
| 2024-12-04 | 31.07 | $30.88 | 700 |
| 2024-12-03 | 31.10 | $31.10 | 700 |
| 2024-12-02 | 31.06 | $31.18 | 900 |
| 2024-11-29 | 30.98 | $31.24 | 611 |
| 2024-11-27 | 30.87 | $31.06 | 1200 |
| 2024-11-26 | 30.78 | $30.67 | 300 |
| 2024-11-25 | 30.80 | $31.11 | 3500 |
| 2024-11-22 | 30.68 | $31.05 | 1412 |
| 2024-11-21 | 30.56 | $30.97 | 800 |
| 2024-11-20 | 30.44 | $30.75 | 111 |
| 2024-11-19 | 30.36 | $30.85 | 6648 |
| 2024-11-18 | 30.23 | $30.60 | 10400 |
| 2024-11-15 | 30.16 | $30.23 | 33940 |
| 2024-11-14 | 30.19 | $30.21 | 801 |
| 2024-11-13 | 30.25 | $30.15 | 1600 |
| 2024-11-12 | 30.33 | $30.19 | 1103 |
| 2024-11-11 | 30.43 | $30.64 | 2306 |
| 2024-11-08 | 30.41 | $30.65 | 15600 |
| 2024-11-07 | 30.38 | $31.33 | 218 |
| 2024-11-06 | 30.14 | $30.41 | 300 |
| 2024-11-05 | 30.14 | $30.60 | 3202 |
| 2024-11-04 | 30.09 | $30.17 | 1019 |
| 2024-11-01 | 30.16 | $30.10 | 500 |
| 2024-10-31 | 30.29 | $30.06 | 2100 |
| 2024-10-30 | 30.46 | $30.30 | 400 |
| 2024-10-29 | 30.59 | $30.49 | 2322 |
| 2024-10-28 | 30.70 | $30.66 | 529 |
| 2024-10-25 | 30.78 | $30.59 | 401 |
| 2024-10-24 | 30.91 | $30.75 | 2245 |
| 2024-10-23 | 31.01 | $30.60 | 906 |
| 2024-10-22 | 31.19 | $31.01 | 21703 |
| 2024-10-21 | 31.27 | $31.03 | 900 |
| 2024-10-18 | 31.37 | $31.50 | 100 |
| 2024-10-17 | 31.35 | $31.44 | 1400 |
| 2024-10-16 | 31.33 | $31.20 | 23200 |
| 2024-10-15 | 31.39 | $31.20 | 1839 |
| 2024-10-14 | 31.45 | $31.44 | 2517 |
| 2024-10-11 | 31.46 | $31.38 | 400 |
| 2024-10-10 | 31.48 | $31.20 | 500 |
| 2024-10-09 | 31.56 | $31.08 | 901 |
| 2024-10-08 | 31.70 | $31.15 | 932 |
| 2024-10-07 | 31.84 | $31.26 | 1225 |
| 2024-10-04 | 31.97 | $31.38 | 7436 |
| 2024-10-03 | 32.08 | $31.56 | 5000 |
| 2024-10-02 | 32.15 | $31.89 | 449 |
| 2024-10-01 | 32.12 | $31.97 | 2800 |
| 2024-09-30 | 32.06 | $32.12 | 15100 |
| 2024-09-27 | 31.92 | $32.00 | 500 |
| 2024-09-26 | 31.78 | $31.99 | 245 |
| 2024-09-25 | 31.60 | $31.32 | 1300 |
| 2024-09-24 | 31.59 | $31.75 | 1100 |
| 2024-09-23 | 31.43 | $31.51 | 445 |
| 2024-09-20 | 31.31 | $31.34 | 7705 |
| 2024-09-19 | 31.20 | $31.67 | 1348 |
| 2024-09-18 | 30.96 | $30.96 | 3600 |
| 2024-09-17 | 30.89 | $30.98 | 440 |
| 2024-09-16 | 30.79 | $31.11 | 800 |
| 2024-09-13 | 30.62 | $30.70 | 1400 |
| 2024-09-12 | 30.53 | $30.84 | 1720 |
| 2024-09-11 | 30.38 | $30.23 | 3316 |
| 2024-09-10 | 30.39 | $30.06 | 8100 |
| 2024-09-09 | 30.44 | $30.20 | 923 |
| 2024-09-06 | 30.46 | $29.75 | 1539 |
| 2024-09-05 | 30.62 | $30.28 | 14918 |
| 2024-09-04 | 30.64 | $30.13 | 100 |
| 2024-09-03 | 30.70 | $29.97 | 301 |
| 2024-08-30 | 30.82 | $30.68 | 2229 |
| 2024-08-29 | 30.74 | $30.82 | 113 |
| 2024-08-28 | 30.58 | $30.54 | 1704 |
| 2024-08-27 | 30.47 | $30.57 | 513 |
| 2024-08-26 | 30.31 | $30.70 | 2518 |
| 2024-08-23 | 30.07 | $30.66 | 904 |
| 2024-08-22 | 29.78 | $29.89 | 400 |
| 2024-08-21 | 29.68 | $30.28 | 300 |
| 2024-08-20 | 29.41 | $29.90 | 3600 |
| 2024-08-19 | 29.21 | $30.14 | 538 |
| 2024-08-16 | 28.89 | $29.58 | 600 |
| 2024-08-15 | 28.68 | $29.28 | 110 |
| 2024-08-14 | 28.52 | $28.97 | 700 |
| 2024-08-13 | 28.42 | $29.15 | 2000 |
| 2024-08-12 | 28.25 | $28.69 | 236 |
| 2024-08-09 | 28.19 | $28.70 | 1412 |
| 2024-08-08 | 28.12 | $28.54 | 2231 |
| 2024-08-07 | 28.10 | $27.85 | 2414 |
| 2024-08-06 | 28.29 | $27.91 | 1200 |
| 2024-08-05 | 28.52 | $27.45 | 2939 |
| 2024-08-02 | 28.95 | $28.43 | 2500 |
| 2024-08-01 | 29.16 | $28.86 | 4402 |
| 2024-07-31 | 29.29 | $29.62 | 900 |
| 2024-07-30 | 29.21 | $29.16 | 908 |
| 2024-07-29 | 29.25 | $29.01 | 510 |
| 2024-07-26 | 29.35 | $29.17 | 15300 |
| 2024-07-25 | 29.42 | $28.79 | 146303 |
| 2024-07-24 | 29.63 | $28.95 | 6400 |
| 2024-07-23 | 29.83 | $29.41 | 1900 |
| 2024-07-22 | 29.92 | $29.59 | 2849 |
| 2024-07-19 | 29.98 | $29.56 | 48521 |
| 2024-07-18 | 30.05 | $29.72 | 1624 |
| 2024-07-17 | 30.08 | $30.03 | 9126 |
| 2024-07-16 | 30.02 | $30.18 | 4800 |
| 2024-07-15 | 29.89 | $30.16 | 224 |
| 2024-07-12 | 29.73 | $30.30 | 14000 |
| 2024-07-11 | 29.48 | $29.86 | 921 |
| 2024-07-10 | 29.32 | $29.72 | 638 |
| 2024-07-09 | 29.16 | $29.31 | 2710 |
| 2024-07-08 | 29.10 | $29.29 | 2802 |
| 2024-07-05 | 29.04 | $29.46 | 6400 |
| 2024-07-03 | 28.90 | $29.32 | 3301 |
| 2024-07-02 | 28.78 | $28.79 | 17900 |
| 2024-07-01 | 28.79 | $28.74 | 400 |
| 2024-06-28 | 28.84 | $28.82 | 700 |
| 2024-06-27 | 28.86 | $28.88 | 17500 |
| 2024-06-26 | 28.87 | $28.64 | 1146 |
| 2024-06-25 | 28.96 | $28.96 | 1000 |
| 2024-06-24 | 28.97 | $28.90 | 1535 |
| 2024-06-21 | 29.00 | $28.79 | 2100 |
| 2024-06-20 | 29.08 | $29.23 | 2800 |
| 2024-06-18 | 29.02 | $29.17 | 906 |
| 2024-06-17 | 28.98 | $28.86 | 2200 |
| 2024-06-14 | 29.02 | $28.78 | 1800 |
| 2024-06-13 | 29.10 | $28.98 | 724 |
| 2024-06-12 | 29.13 | $29.17 | 3900 |
| 2024-06-11 | 29.10 | $28.74 | 800 |
| 2024-06-10 | 29.20 | $29.07 | 2600 |
| 2024-06-07 | 29.22 | $29.02 | 1113 |
| 2024-06-06 | 29.25 | $29.43 | 400 |
| 2024-06-05 | 29.16 | $29.34 | 5625 |
| 2024-06-04 | 29.08 | $28.97 | 1600 |
| 2024-06-03 | 29.09 | $29.18 | 3701 |
| 2024-05-31 | 29.03 | $28.95 | 3600 |
| 2024-05-30 | 29.03 | $28.77 | 3201 |
| 2024-05-29 | 29.09 | $28.43 | 7800 |
| 2024-05-28 | 29.27 | $28.89 | 8534 |
| 2024-05-24 | 29.33 | $28.97 | 10234 |
| 2024-05-23 | 29.38 | $28.79 | 1300 |
| 2024-05-22 | 29.48 | $28.88 | 5500 |
| 2024-05-21 | 29.58 | $29.56 | 946 |
| 2024-05-20 | 29.47 | $29.42 | 2200 |
| 2024-05-17 | 29.38 | $29.65 | 3414 |
| 2024-05-16 | 29.19 | $29.46 | 276533 |
| 2024-05-15 | 29.01 | $29.43 | 4449 |
| 2024-05-14 | 28.79 | $28.92 | 2600 |
| 2024-05-13 | 28.68 | $28.85 | 519600 |
| 2024-05-10 | 28.57 | $28.68 | 2916 |
| 2024-05-09 | 28.49 | $28.79 | 916 |
| 2024-05-08 | 28.34 | $28.76 | 1400 |
| 2024-05-07 | 28.18 | $28.93 | 3100 |
| 2024-05-06 | 27.92 | $28.67 | 6620 |
| 2024-05-03 | 27.69 | $28.33 | 1132 |
| 2024-05-02 | 27.52 | $27.94 | 9116 |
| 2024-05-01 | 27.44 | $27.31 | 7239 |
| 2024-04-30 | 27.54 | $27.46 | 16100 |
| 2024-04-29 | 27.63 | $28.06 | 3104 |
| 2024-04-26 | 27.55 | $27.79 | 1205 |
| 2024-04-25 | 27.54 | $27.68 | 24300 |
| 2024-04-24 | 27.56 | $27.79 | 3600 |
| 2024-04-23 | 27.57 | $28.03 | 2829 |
| 2024-04-22 | 27.50 | $27.71 | 6742 |
| 2024-04-19 | 27.53 | $27.38 | 3600 |
| 2024-04-18 | 27.67 | $27.32 | 6900 |
| 2024-04-17 | 27.87 | $27.52 | 2500 |
| 2024-04-16 | 28.05 | $27.22 | 5706 |
| 2024-04-15 | 28.37 | $27.79 | 17916 |
| 2024-04-12 | 28.58 | $28.00 | 4100 |
| 2024-04-11 | 28.77 | $28.57 | 3400 |
| 2024-04-10 | 28.82 | $28.47 | 13215 |
| 2024-04-09 | 28.91 | $29.12 | 2315 |
| 2024-04-08 | 28.81 | $28.90 | 12000 |
| 2024-04-05 | 28.76 | $28.77 | 11000 |
| 2024-04-04 | 28.74 | $28.60 | 4220 |
| 2024-04-03 | 28.75 | $28.66 | 9612 |
| 2024-04-02 | 28.76 | $28.71 | 24400 |
| 2024-04-01 | 28.74 | $28.76 | 16925 |
| 2024-03-28 | 28.70 | $28.83 | 2035 |
| 2024-03-27 | 28.63 | $28.85 | 7308 |
| 2024-03-26 | 28.53 | $28.39 | 7721 |
| 2024-03-25 | 28.56 | $28.50 | 12112 |
| 2024-03-22 | 28.55 | $28.40 | 13512 |
| 2024-03-21 | 28.57 | $28.59 | 3400 |
| 2024-03-20 | 28.54 | $28.59 | 1319 |
| 2024-03-19 | 28.49 | $28.26 | 7318 |
| 2024-03-18 | 28.53 | $28.21 | 7405 |
| 2024-03-15 | 28.60 | $28.13 | 11500 |
| 2024-03-14 | 28.70 | $28.25 | 5800 |
| 2024-03-13 | 28.78 | $28.79 | 5904 |
| 2024-03-12 | 28.70 | $28.57 | 3000 |
| 2024-03-11 | 28.67 | $28.57 | 6632 |
| 2024-03-08 | 28.63 | $28.94 | 10200 |
| 2024-03-07 | 28.45 | $28.96 | 6815 |
| 2024-03-06 | 28.22 | $28.51 | 4700 |
| 2024-03-05 | 28.09 | $28.03 | 2600 |
| 2024-03-04 | 28.07 | $28.10 | 2000 |
| 2024-03-01 | 28.03 | $28.30 | 1332 |
| 2024-02-29 | 27.90 | $27.99 | 15300 |
| 2024-02-28 | 27.85 | $27.75 | 637 |
| 2024-02-27 | 27.86 | $28.04 | 31000 |
| 2024-02-26 | 27.78 | $27.88 | 1217 |
| 2024-02-23 | 27.74 | $27.99 | 1312 |
| 2024-02-22 | 27.64 | $27.94 | 800 |
| 2024-02-21 | 27.54 | $27.64 | 630 |
| 2024-02-20 | 27.51 | $27.74 | 4045 |
| 2024-02-16 | 27.45 | $27.76 | 8100 |
| 2024-02-15 | 27.36 | $27.77 | 24400 |
| 2024-02-14 | 27.26 | $27.29 | 946 |
| 2024-02-13 | 27.29 | $26.84 | 2848 |
| 2024-02-12 | 27.46 | $27.62 | 3540 |
| 2024-02-09 | 27.43 | $27.60 | 4632 |
| 2024-02-08 | 27.40 | $27.42 | 1000 |
| 2024-02-07 | 27.42 | $27.49 | 1100 |
| 2024-02-06 | 27.43 | $27.56 | 1226 |
| 2024-02-05 | 27.41 | $27.25 | 1200 |
| 2024-02-02 | 27.49 | $27.53 | 1446 |
| 2024-02-01 | 27.50 | $27.67 | 4500 |
| 2024-01-31 | 27.47 | $27.55 | 1000 |
| 2024-01-30 | 27.47 | $27.77 | 844 |
| 2024-01-29 | 27.40 | $27.86 | 1744 |
| 2024-01-26 | 27.30 | $27.63 | 3734 |
| 2024-01-25 | 27.24 | $27.58 | 700 |
| 2024-01-24 | 27.19 | $27.44 | 7200 |
| 2024-01-23 | 27.17 | $27.44 | 724 |
| 2024-01-22 | 27.15 | $27.19 | 1300 |
| 2024-01-19 | 27.22 | $27.21 | 6725 |
| 2024-01-18 | 27.29 | $27.00 | 944 |
| 2024-01-17 | 27.45 | $26.73 | 6119 |
| 2024-01-16 | 27.73 | $27.04 | 6700 |
| 2024-01-12 | 27.97 | $27.75 | 1024 |
| 2024-01-11 | 28.04 | $27.68 | 8237 |
| 2024-01-10 | 28.14 | $27.71 | 17700 |
| 2024-01-09 | 28.25 | $27.76 | 2900 |
| 2024-01-08 | 28.37 | $28.03 | 900 |
| 2024-01-05 | 28.42 | $27.85 | 6600 |
| 2024-01-04 | 28.53 | $27.86 | 6318 |
| 2024-01-03 | 28.65 | $27.97 | 7738 |
| 2024-01-02 | 28.76 | $28.25 | 6520 |
| 2023-12-29 | 28.79 | $28.45 | 2836 |
| 2023-12-28 | 28.74 | $28.64 | 700 |
| 2023-12-27 | 28.62 | $28.67 | 2600 |
| 2023-12-26 | 28.45 | $28.54 | 1700 |
| 2023-12-22 | 28.27 | $28.34 | 4900 |
| 2023-12-21 | 28.11 | $28.29 | 2149 |
| 2023-12-20 | 27.91 | $27.73 | 2700 |
| 2023-12-19 | 27.84 | $28.13 | 1400 |
| 2023-12-18 | 27.61 | $27.57 | 1739 |
| 2023-12-15 | 27.50 | $27.32 | 3100 |
| 2023-12-14 | 27.44 | $28.05 | 4100 |
| 2023-12-13 | 27.12 | $27.65 | 14823 |
| 2023-12-12 | 26.86 | $26.77 | 2400 |
| 2023-12-11 | 26.80 | $26.70 | 800 |
| 2023-12-08 | 26.76 | $26.74 | 345 |
| 2023-12-07 | 26.68 | $26.63 | 1720 |
| 2023-12-06 | 26.61 | $26.35 | 3415 |
| 2023-12-05 | 26.61 | $26.16 | 1200 |
| 2023-12-04 | 26.66 | $26.40 | 1433 |
| 2023-12-01 | 26.64 | $26.85 | 312 |
| 2023-11-30 | 26.47 | $26.30 | 1900 |
| 2023-11-29 | 26.43 | $26.23 | 2800 |
| 2023-11-28 | 26.39 | $26.33 | 1513 |
| 2023-11-27 | 26.31 | $26.05 | 3505 |
| 2023-11-24 | 26.28 | $26.25 | 7500 |
| 2023-11-22 | 26.19 | $26.05 | 200 |
| 2023-11-21 | 26.12 | $26.14 | 2800 |
| 2023-11-20 | 26.01 | $26.17 | 4130 |
| 2023-11-17 | 25.86 | $25.99 | 1900 |
| 2023-11-16 | 25.73 | $25.75 | 1400 |
| 2023-11-15 | 25.63 | $26.06 | 2900 |
| 2023-11-14 | 25.41 | $25.97 | 5800 |
| 2023-11-13 | 25.18 | $25.17 | 6700 |
| 2023-11-10 | 25.13 | $25.04 | 3700 |
| 2023-11-09 | 25.12 | $25.07 | 6947 |
| 2023-11-08 | 25.10 | $25.26 | 3300 |
| 2023-11-07 | 25.01 | $25.17 | 2228 |
| 2023-11-06 | 24.92 | $25.43 | 2329 |
| 2023-11-03 | 24.74 | $25.54 | 5600 |
| 2023-11-02 | 24.48 | $25.22 | 5230 |
| 2023-11-01 | 24.26 | $24.77 | 2500 |
| 2023-10-31 | 24.15 | $24.27 | 9600 |
| 2023-10-30 | 24.17 | $24.36 | 4600 |
| 2023-10-27 | 24.18 | $24.05 | 4707 |
| 2023-10-26 | 24.29 | $24.16 | 1100 |
| 2023-10-25 | 24.40 | $24.23 | 32600 |
| 2023-10-24 | 24.52 | $24.54 | 732 |
| 2023-10-23 | 24.56 | $24.26 | 3400 |
| 2023-10-20 | 24.71 | $24.20 | 1300 |
| 2023-10-19 | 24.91 | $24.64 | 3500 |
| 2023-10-18 | 25.03 | $24.94 | 500 |
| 2023-10-17 | 25.07 | $25.30 | 6010 |
| 2023-10-16 | 25.01 | $25.22 | 4216 |
| 2023-10-13 | 24.97 | $24.84 | 2300 |
| 2023-10-12 | 25.04 | $24.91 | 2300 |
| 2023-10-11 | 25.10 | $25.54 | 1800 |
| 2023-10-10 | 24.98 | $25.52 | 5100 |
| 2023-10-09 | 24.85 | $25.21 | 4500 |
| 2023-10-06 | 24.79 | $25.12 | 3500 |
| 2023-10-05 | 24.74 | $24.78 | 8000 |
| 2023-10-04 | 24.81 | $24.60 | 200 |
| 2023-10-03 | 24.95 | $24.48 | 12634 |
| 2023-10-02 | 25.16 | $24.82 | 1900 |
| 2023-09-29 | 25.31 | $25.31 | 17141 |
| 2023-09-28 | 25.35 | $25.44 | 2536 |
| 2023-09-27 | 25.36 | $25.02 | 1546 |
| 2023-09-26 | 25.51 | $25.14 | 413 |
| 2023-09-25 | 25.65 | $25.48 | 7900 |
| 2023-09-22 | 25.71 | $25.49 | 14600 |
| 2023-09-21 | 25.79 | $25.14 | 4600 |
| 2023-09-20 | 26.00 | $25.94 | 700 |
| 2023-09-19 | 26.00 | $26.04 | 1400 |
| 2023-09-18 | 25.97 | $26.03 | 1200 |
| 2023-09-15 | 25.93 | $26.11 | 400 |
| 2023-09-14 | 25.86 | $26.20 | 2000 |
| 2023-09-13 | 25.74 | $25.73 | 1636 |
| 2023-09-12 | 25.75 | $25.87 | 4310 |
| 2023-09-11 | 25.72 | $25.94 | 1400 |
| 2023-09-08 | 25.66 | $25.53 | 5429 |
| 2023-09-07 | 25.73 | $25.58 | 3800 |
| 2023-09-06 | 25.79 | $25.73 | 3024 |
| 2023-09-05 | 25.82 | $25.98 | 9407 |
| 2023-09-01 | 25.77 | $26.20 | 2712 |
| 2023-08-31 | 25.66 | $26.23 | 1726 |
| 2023-08-30 | 25.50 | $26.21 | 2542 |
| 2023-08-29 | 25.33 | $26.10 | 1634 |
| 2023-08-28 | 25.16 | $25.60 | 1900 |
| 2023-08-25 | 25.12 | $25.39 | 6639 |
| 2023-08-24 | 25.14 | $25.18 | 400 |
| 2023-08-23 | 25.24 | $25.63 | 5621 |
| 2023-08-22 | 25.24 | $25.28 | 1505 |
| 2023-08-21 | 25.35 | $25.36 | 16500 |
| 2023-08-18 | 25.46 | $25.29 | 1632 |
| 2023-08-17 | 25.63 | $25.27 | 2319 |
| 2023-08-16 | 25.86 | $25.47 | 609 |
| 2023-08-15 | 26.07 | $25.79 | 736 |
| 2023-08-14 | 26.24 | $26.05 | 3600 |
| 2023-08-11 | 26.36 | $26.19 | 349 |
| 2023-08-10 | 26.47 | $26.42 | 900 |
| 2023-08-09 | 26.53 | $26.42 | 3215 |
| 2023-08-08 | 26.62 | $26.36 | 13600 |
| 2023-08-07 | 26.74 | $26.53 | 2147 |
| 2023-08-04 | 26.83 | $26.47 | 800 |
| 2023-08-03 | 26.96 | $26.35 | 2900 |
| 2023-08-02 | 27.17 | $26.26 | 7600 |
| 2023-08-01 | 27.44 | $26.98 | 1215 |
| 2023-07-31 | 27.54 | $27.48 | 2813 |
| 2023-07-28 | 27.50 | $27.21 | 4100 |
| 2023-07-27 | 27.53 | $27.32 | 1739 |
| 2023-07-26 | 27.54 | $27.60 | 306 |
| 2023-07-25 | 27.44 | $27.53 | 700 |
| 2023-07-24 | 27.35 | $27.26 | 1600 |
| 2023-07-21 | 27.32 | $27.21 | 245 |
| 2023-07-20 | 27.29 | $27.34 | 1244 |
| 2023-07-19 | 27.21 | $27.31 | 300 |
| 2023-07-18 | 27.12 | $27.46 | 9311 |
| 2023-07-17 | 26.96 | $27.34 | 448 |
| 2023-07-14 | 26.80 | $27.42 | 19300 |
| 2023-07-13 | 26.57 | $27.57 | 400 |
| 2023-07-12 | 26.25 | $26.86 | 2500 |
| 2023-07-11 | 26.09 | $26.31 | 300 |
| 2023-07-10 | 26.07 | $25.90 | 2700 |
| 2023-07-07 | 26.18 | $26.05 | 1900 |
| 2023-07-06 | 26.27 | $25.86 | 2000 |
| 2023-07-05 | 26.44 | $26.49 | 2400 |
| 2023-07-03 | 26.45 | $26.65 | 4708 |
| 2023-06-30 | 26.41 | $26.51 | 943 |
| 2023-06-29 | 26.41 | $26.28 | 1300 |
| 2023-06-28 | 26.49 | $26.09 | 4135 |
| 2023-06-27 | 26.65 | $26.30 | 16200 |
| 2023-06-26 | 26.77 | $26.10 | 1100 |
| 2023-06-23 | 26.99 | $26.05 | 7300 |
| 2023-06-22 | 27.27 | $26.70 | 2145 |
| 2023-06-21 | 27.40 | $27.31 | 7425 |
| 2023-06-20 | 27.37 | $27.44 | 1600 |
| 2023-06-16 | 27.28 | $27.48 | 4420 |
| 2023-06-15 | 27.15 | $27.75 | 1200 |
| 2023-06-14 | 26.91 | $27.34 | 1604 |
| 2023-06-13 | 26.74 | $27.25 | 3300 |
| 2023-06-12 | 26.57 | $26.89 | 7400 |
| 2023-06-09 | 26.47 | $26.75 | 2526 |
| 2023-06-08 | 26.40 | $26.78 | 326 |
| 2023-06-07 | 26.30 | $26.40 | 801 |
| 2023-06-06 | 26.30 | $26.70 | 1100 |
| 2023-06-05 | 26.22 | $26.54 | 3398 |
| 2023-06-02 | 26.17 | $26.70 | 1535 |
| 2023-06-01 | 26.06 | $26.27 | 2312 |
| 2023-05-31 | 26.07 | $25.67 | 18400 |
| 2023-05-30 | 26.27 | $26.12 | 1700 |
| 2023-05-26 | 26.39 | $26.35 | 4900 |
| 2023-05-25 | 26.46 | $25.94 | 2340 |
| 2023-05-24 | 26.68 | $26.19 | 1631 |
| 2023-05-23 | 26.86 | $26.65 | 622 |
| 2023-05-22 | 26.95 | $26.98 | 217 |
| 2023-05-19 | 26.95 | $27.01 | 700 |
| 2023-05-18 | 26.94 | $26.85 | 8900 |
| 2023-05-17 | 26.99 | $26.93 | 900 |
| 2023-05-16 | 27.01 | $26.71 | 1500 |
| 2023-05-15 | 27.12 | $27.20 | 4343 |
| 2023-05-12 | 27.08 | $26.86 | 700 |
| 2023-05-11 | 27.15 | $27.02 | 200 |
| 2023-05-10 | 27.19 | $27.34 | 2000 |
| 2023-05-09 | 27.13 | $27.20 | 809 |
| 2023-05-08 | 27.10 | $27.38 | 1243 |
| 2023-05-05 | 27.00 | $27.35 | 7700 |
| 2023-05-04 | 26.89 | $26.60 | 306 |
| 2023-05-03 | 27.00 | $26.56 | 6700 |
| 2023-05-02 | 27.15 | $26.80 | 2604 |
| 2023-05-01 | 27.25 | $27.03 | 4600 |
| 2023-04-28 | 27.29 | $27.07 | 7217 |
| 2023-04-27 | 27.34 | $27.08 | 600 |
| 2023-04-26 | 27.38 | $26.77 | 900 |
| 2023-04-25 | 27.53 | $26.95 | 4614 |
| 2023-04-24 | 27.66 | $27.34 | 1800 |
| 2023-04-21 | 27.68 | $27.29 | 1644 |
| 2023-04-20 | 27.71 | $27.49 | 6034 |
| 2023-04-19 | 27.69 | $27.52 | 1600 |
| 2023-04-18 | 27.64 | $27.61 | 728 |
| 2023-04-17 | 27.55 | $27.47 | 4317 |
| 2023-04-14 | 27.48 | $27.48 | 1128 |
| 2023-04-13 | 27.38 | $27.73 | 2602 |
| 2023-04-12 | 27.18 | $27.32 | 2933 |
| 2023-04-11 | 27.05 | $27.17 | 744 |
| 2023-04-10 | 26.95 | $26.97 | 1743 |
| 2023-04-06 | 26.88 | $27.03 | 3219 |
| 2023-04-05 | 26.78 | $27.05 | 3600 |
| 2023-04-04 | 26.64 | $27.11 | 1848 |
| 2023-04-03 | 26.46 | $27.33 | 8802 |
| 2023-03-31 | 26.16 | $26.85 | 3800 |
| 2023-03-30 | 25.96 | $26.74 | 1426 |
| 2023-03-29 | 25.75 | $26.41 | 4700 |
| 2023-03-28 | 25.61 | $26.15 | 1700 |
| 2023-03-27 | 25.52 | $25.91 | 1100 |
| 2023-03-24 | 25.50 | $25.76 | 3409 |
| 2023-03-23 | 25.53 | $25.80 | 3100 |
| 2023-03-22 | 25.57 | $25.94 | 1417 |
| 2023-03-21 | 25.58 | $26.06 | 1700 |
| 2023-03-20 | 25.56 | $25.98 | 523 |
| 2023-03-17 | 25.58 | $25.74 | 847 |
| 2023-03-16 | 25.69 | $25.85 | 2000 |
| 2023-03-15 | 25.79 | $25.56 | 9920 |
| 2023-03-14 | 26.03 | $26.23 | 3042 |
| 2023-03-13 | 26.12 | $25.94 | 1900 |
| 2023-03-10 | 26.33 | $26.06 | 6419 |
| 2023-03-09 | 26.55 | $26.55 | 3339 |
| 2023-03-08 | 26.68 | $26.83 | 900 |
| 2023-03-07 | 26.75 | $26.68 | 4415 |
| 2023-03-06 | 26.90 | $27.24 | 400 |
| 2023-03-03 | 26.91 | $27.50 | 4700 |
| 2023-03-02 | 26.85 | $27.08 | 700 |
| 2023-03-01 | 26.92 | $27.10 | 2642 |
| 2023-02-28 | 27.00 | $26.87 | 4523 |
| 2023-02-27 | 27.19 | $27.01 | 2429 |
| 2023-02-24 | 27.38 | $26.92 | 3200 |
| 2023-02-23 | 27.64 | $27.40 | 900 |
| 2023-02-22 | 27.82 | $27.36 | 2300 |
| 2023-02-21 | 28.05 | $27.53 | 2800 |
| 2023-02-17 | 28.29 | $27.83 | 2300 |
| 2023-02-16 | 28.48 | $28.01 | 6638 |
| 2023-02-15 | 28.65 | $28.10 | 2111 |
| 2023-02-14 | 28.84 | $28.67 | 9719 |
| 2023-02-13 | 28.88 | $28.68 | 800 |
| 2023-02-10 | 28.92 | $28.36 | 3100 |
| 2023-02-09 | 29.07 | $28.50 | 4500 |
| 2023-02-08 | 29.20 | $28.59 | 9545 |
| 2023-02-07 | 29.33 | $28.84 | 4900 |
| 2023-02-06 | 29.40 | $28.56 | 2900 |
| 2023-02-03 | 29.56 | $28.85 | 5200 |
| 2023-02-02 | 29.65 | $29.30 | 2437 |
| 2023-02-01 | 29.62 | $29.52 | 5924 |
| 2023-01-31 | 29.49 | $29.22 | 2804 |
| 2023-01-30 | 29.41 | $29.04 | 2102 |
| 2023-01-27 | 29.37 | $29.30 | 1042 |
| 2023-01-26 | 29.21 | $29.39 | 1504 |
| 2023-01-25 | 28.99 | $29.23 | 13900 |
| 2023-01-24 | 28.75 | $28.97 | 6500 |
| 2023-01-23 | 28.54 | $28.87 | 8634 |
| 2023-01-20 | 28.30 | $28.65 | 2900 |
| 2023-01-19 | 28.06 | $28.30 | 4400 |
| 2023-01-18 | 27.88 | $28.07 | 5014 |
| 2023-01-17 | 27.73 | $28.39 | 7000 |
| 2023-01-13 | 27.43 | $28.26 | 7000 |
| 2023-01-12 | 27.10 | $28.06 | 6700 |
| 2023-01-11 | 26.77 | $27.48 | 10432 |
| 2023-01-10 | 26.54 | $27.14 | 2719 |
| 2023-01-09 | 26.38 | $27.10 | 3400 |
| 2023-01-06 | 26.19 | $27.08 | 2100 |
| 2023-01-05 | 25.98 | $26.21 | 3700 |
| 2023-01-04 | 25.99 | $26.55 | 15733 |
| 2023-01-03 | 25.91 | $25.86 | 10100 |
| 2022-12-30 | 26.03 | $26.23 | 6200 |
| 2022-12-29 | 26.08 | $26.31 | 1200 |
| 2022-12-28 | 26.10 | $26.04 | 10400 |
| 2022-12-27 | 26.23 | $26.38 | 12900 |
| 2022-12-23 | 26.28 | $26.29 | 3700 |
| 2022-12-22 | 26.38 | $25.98 | 6240 |
| 2022-12-21 | 26.60 | $26.39 | 8200 |
| 2022-12-20 | 26.75 | $25.97 | 2500 |
| 2022-12-19 | 27.05 | $26.17 | 2200 |
| 2022-12-16 | 27.37 | $26.19 | 31948 |
| 2022-12-15 | 27.74 | $26.93 | 6300 |
| 2022-12-14 | 27.95 | $27.77 | 8307 |
| 2022-12-13 | 27.94 | $27.90 | 3304 |
| 2022-12-12 | 27.88 | $27.49 | 5819 |
| 2022-12-09 | 27.92 | $27.48 | 5610 |
| 2022-12-08 | 27.97 | $27.50 | 1700 |
| 2022-12-07 | 28.02 | $27.41 | 62300 |
| 2022-12-06 | 28.09 | $27.30 | 30522 |
| 2022-12-05 | 28.20 | $27.45 | 6406 |
| 2022-12-02 | 28.27 | $28.03 | 2900 |
| 2022-12-01 | 28.16 | $28.19 | 1700 |
| 2022-11-30 | 27.97 | $28.11 | 2200 |
| 2022-11-29 | 27.74 | $27.33 | 5109 |
| 2022-11-28 | 27.69 | $27.05 | 3644 |
| 2022-11-25 | 27.71 | $27.55 | 300 |
| 2022-11-23 | 27.56 | $27.50 | 2142 |
| 2022-11-22 | 27.38 | $27.08 | 2608 |
| 2022-11-21 | 27.28 | $26.65 | 900 |
| 2022-11-18 | 27.28 | $26.98 | 1700 |
| 2022-11-17 | 27.16 | $26.93 | 1538 |
| 2022-11-16 | 27.01 | $27.00 | 10145 |
| 2022-11-15 | 26.80 | $27.14 | 5536 |
| 2022-11-14 | 26.47 | $26.78 | 8139 |
| 2022-11-11 | 26.18 | $27.12 | 900 |
| 2022-11-10 | 25.71 | $26.58 | 5738 |
| 2022-11-09 | 25.29 | $25.05 | 1600 |
| 2022-11-08 | 25.26 | $25.54 | 9900 |
| 2022-11-07 | 25.06 | $25.30 | 3039 |
| 2022-11-04 | 24.89 | $25.36 | 3015 |
| 2022-11-03 | 24.65 | $24.14 | 2000 |
| 2022-11-02 | 24.75 | $24.52 | 9241 |
| 2022-11-01 | 24.75 | $25.11 | 40149 |
| 2022-10-31 | 24.55 | $24.65 | 9702 |
| 2022-10-28 | 24.46 | $24.73 | 5700 |
| 2022-10-27 | 24.32 | $24.65 | 1300 |
| 2022-10-26 | 24.17 | $24.84 | 2700 |
| 2022-10-25 | 23.92 | $24.57 | 836 |
| 2022-10-24 | 23.71 | $24.07 | 11100 |
| 2022-10-21 | 23.62 | $24.25 | 1100 |
| 2022-10-20 | 23.46 | $23.71 | 22535 |
| 2022-10-19 | 23.43 | $23.68 | 3300 |
| 2022-10-18 | 23.42 | $23.90 | 3401 |
| 2022-10-17 | 23.34 | $23.73 | 19600 |
| 2022-10-14 | 23.30 | $23.21 | 8920 |
| 2022-10-13 | 23.43 | $23.89 | 2424 |
| 2022-10-12 | 23.39 | $23.34 | 6300 |
| 2022-10-11 | 23.51 | $23.34 | 2248 |
| 2022-10-10 | 23.67 | $23.63 | 24741 |
| 2022-10-07 | 23.78 | $23.94 | 2415 |
| 2022-10-06 | 23.83 | $24.35 | 1400 |
| 2022-10-05 | 23.77 | $24.71 | 7500 |
| 2022-10-04 | 23.59 | $24.80 | 4113 |
| 2022-10-03 | 23.36 | $23.96 | 641 |
| 2022-09-30 | 23.35 | $23.29 | 4400 |
| 2022-09-29 | 23.57 | $23.73 | 24600 |
| 2022-09-28 | 23.71 | $24.01 | 3200 |
| 2022-09-27 | 23.80 | $23.33 | 1500 |
| 2022-09-26 | 24.15 | $23.46 | 11000 |
| 2022-09-23 | 24.54 | $23.76 | 16924 |
| 2022-09-22 | 24.94 | $24.70 | 4421 |
| 2022-09-21 | 25.13 | $24.75 | 11100 |
| 2022-09-20 | 25.35 | $25.21 | 500 |
| 2022-09-19 | 25.49 | $25.48 | 3300 |
| 2022-09-16 | 25.57 | $25.30 | 1400 |
| 2022-09-15 | 25.74 | $25.48 | 1700 |
| 2022-09-14 | 25.89 | $25.73 | 4800 |
| 2022-09-13 | 25.99 | $25.76 | 27200 |
| 2022-09-12 | 26.12 | $26.89 | 10522 |
| 2022-09-09 | 25.91 | $26.62 | 4316 |
| 2022-09-08 | 25.75 | $25.79 | 3002 |
| 2022-09-07 | 25.83 | $25.51 | 3100 |
| 2022-09-06 | 26.01 | $25.51 | 1300 |
| 2022-09-02 | 26.24 | $25.87 | 3630 |
| 2022-09-01 | 26.40 | $25.80 | 425 |
| 2022-08-31 | 26.63 | $26.08 | 18407 |
| 2022-08-30 | 26.81 | $26.24 | 3528 |
| 2022-08-29 | 26.99 | $26.57 | 1800 |
| 2022-08-26 | 27.09 | $26.72 | 30900 |
| 2022-08-25 | 27.17 | $27.18 | 1500 |
| 2022-08-24 | 27.12 | $26.72 | 900 |
| 2022-08-23 | 27.19 | $26.59 | 4900 |
| 2022-08-22 | 27.32 | $26.49 | 2700 |
| 2022-08-19 | 27.50 | $26.81 | 12400 |
| 2022-08-18 | 27.61 | $27.16 | 2300 |
| 2022-08-17 | 27.63 | $27.06 | 24600 |
| 2022-08-16 | 27.68 | $27.42 | 2800 |
| 2022-08-15 | 27.60 | $27.29 | 4711 |
| 2022-08-12 | 27.55 | $27.62 | 4100 |
| 2022-08-11 | 27.37 | $27.37 | 2630 |
| 2022-08-10 | 27.21 | $27.34 | 4316 |
| 2022-08-09 | 27.03 | $26.63 | 8140 |
| 2022-08-08 | 27.02 | $26.81 | 5036 |
| 2022-08-05 | 26.94 | $26.55 | 3500 |
| 2022-08-04 | 26.92 | $26.70 | 800 |
| 2022-08-03 | 26.84 | $26.72 | 1107 |
| 2022-08-02 | 26.72 | $26.57 | 3100 |
| 2022-08-01 | 26.62 | $26.89 | 3800 |
| 2022-07-29 | 26.39 | $26.89 | 1710 |
| 2022-07-28 | 26.10 | $26.59 | 800 |
| 2022-07-27 | 25.84 | $26.44 | 700 |
| 2022-07-26 | 25.57 | $25.77 | 12500 |
| 2022-07-25 | 25.45 | $26.07 | 4936 |
| 2022-07-22 | 25.21 | $25.71 | 1136 |
| 2022-07-21 | 25.03 | $25.78 | 1847 |
| 2022-07-20 | 24.79 | $25.48 | 900 |
| 2022-07-19 | 24.60 | $25.47 | 2125 |
| 2022-07-18 | 24.38 | $24.91 | 6200 |
| 2022-07-15 | 24.30 | $24.84 | 2300 |
| 2022-07-14 | 24.24 | $24.39 | 1815 |
| 2022-07-13 | 24.31 | $24.63 | 6321 |
| 2022-07-12 | 24.34 | $24.58 | 2614 |
| 2022-07-11 | 24.40 | $24.49 | 2400 |
| 2022-07-08 | 24.51 | $25.20 | 8700 |
| 2022-07-07 | 24.44 | $25.27 | 3100 |
| 2022-07-06 | 24.35 | $24.74 | 1734 |
| 2022-07-05 | 24.42 | $24.57 | 3343 |
| 2022-07-01 | 24.57 | $24.94 | 2630 |
| 2022-06-30 | 24.66 | $25.01 | 2126 |
| 2022-06-29 | 24.76 | $25.44 | 5433 |
| 2022-06-28 | 24.77 | $25.45 | 1900 |
| 2022-06-27 | 24.80 | $25.47 | 3000 |
| 2022-06-24 | 24.84 | $25.50 | 5443 |
| 2022-06-23 | 24.91 | $24.81 | 7925 |
| 2022-06-22 | 25.22 | $24.91 | 2312 |
| 2022-06-21 | 25.60 | $25.20 | 23700 |
| 2022-06-17 | 25.99 | $24.60 | 35342 |
| 2022-06-16 | 26.67 | $25.89 | 5241 |
| 2022-06-15 | 27.10 | $26.38 | 5500 |
| 2022-06-14 | 27.48 | $25.98 | 8800 |
| 2022-06-13 | 28.08 | $26.23 | 2200 |
| 2022-06-10 | 28.74 | $27.37 | 2100 |
| 2022-06-09 | 29.18 | $28.18 | 3130 |
| 2022-06-08 | 29.46 | $29.01 | 2000 |
| 2022-06-07 | 29.54 | $29.51 | 1200 |
| 2022-06-06 | 29.47 | $29.56 | 4043 |
| 2022-06-03 | 29.37 | $29.59 | 912 |
| 2022-06-02 | 29.23 | $29.92 | 9600 |
| 2022-06-01 | 28.96 | $29.31 | 600 |
| 2022-05-31 | 28.82 | $29.30 | 2305 |
| 2022-05-27 | 28.66 | $29.59 | 300 |
| 2022-05-26 | 28.37 | $29.02 | 5743 |
| 2022-05-25 | 28.20 | $28.88 | 800 |
| 2022-05-24 | 28.04 | $28.87 | 9500 |
| 2022-05-23 | 27.86 | $28.87 | 2004 |
| 2022-05-20 | 27.66 | $28.50 | 2800 |
| 2022-05-19 | 27.53 | $28.27 | 2200 |
| 2022-05-18 | 27.46 | $27.87 | 2700 |
| 2022-05-17 | 27.51 | $28.61 | 3806 |
| 2022-05-16 | 27.36 | $28.11 | 2711 |
| 2022-05-13 | 27.35 | $28.07 | 3312 |
| 2022-05-12 | 27.37 | $27.01 | 12400 |
| 2022-05-11 | 27.74 | $27.58 | 6205 |
| 2022-05-10 | 28.03 | $27.64 | 534 |
| 2022-05-09 | 28.38 | $27.65 | 10500 |
| 2022-05-06 | 28.82 | $28.62 | 2427 |
| 2022-05-05 | 29.06 | $29.01 | 1509 |
| 2022-05-04 | 29.23 | $30.06 | 10243 |
| 2022-05-03 | 29.12 | $29.37 | 22130 |
| 2022-05-02 | 29.22 | $29.07 | 7935 |
| 2022-04-29 | 29.45 | $29.12 | 1900 |
| 2022-04-28 | 29.71 | $29.63 | 3325 |
| 2022-04-27 | 29.89 | $29.20 | 3030 |
| 2022-04-26 | 30.24 | $28.94 | 3537 |
| 2022-04-25 | 30.75 | $29.48 | 8415 |
| 2022-04-22 | 31.21 | $29.97 | 4832 |
| 2022-04-21 | 31.62 | $31.18 | 1907 |
| 2022-04-20 | 31.72 | $31.77 | 718 |
| 2022-04-19 | 31.66 | $31.57 | 1600 |
| 2022-04-18 | 31.64 | $31.14 | 7711 |
| 2022-04-14 | 31.74 | $31.39 | 10000 |
| 2022-04-13 | 31.78 | $31.46 | 2622 |
| 2022-04-12 | 31.80 | $31.27 | 17640 |
| 2022-04-11 | 31.87 | $31.11 | 700 |
| 2022-04-08 | 32.00 | $31.44 | 3334 |
| 2022-04-07 | 32.05 | $31.43 | 1104 |
| 2022-04-06 | 32.09 | $31.53 | 2212 |
| 2022-04-05 | 32.10 | $31.75 | 3300 |
| 2022-04-04 | 32.03 | $31.92 | 3640 |
| 2022-04-01 | 31.88 | $31.66 | 4000 |
| 2022-03-31 | 31.75 | $31.32 | 1900 |
| 2022-03-30 | 31.70 | $31.64 | 1211 |
| 2022-03-29 | 31.51 | $31.62 | 1400 |
| 2022-03-28 | 31.28 | $31.15 | 5639 |
| 2022-03-25 | 31.12 | $31.38 | 2300 |
| 2022-03-24 | 30.85 | $31.21 | 800 |
| 2022-03-23 | 30.57 | $30.77 | 4219 |
| 2022-03-22 | 30.34 | $30.81 | 3000 |
| 2022-03-21 | 30.05 | $30.43 | 5000 |
| 2022-03-18 | 29.80 | $30.45 | 3400 |
| 2022-03-17 | 29.49 | $30.01 | 6524 |
| 2022-03-16 | 29.23 | $29.80 | 3512 |
| 2022-03-15 | 28.99 | $28.78 | 7048 |
| 2022-03-14 | 29.01 | $28.54 | 2700 |
| 2022-03-11 | 29.11 | $28.91 | 8900 |
| 2022-03-10 | 29.11 | $29.27 | 2200 |
| 2022-03-09 | 28.99 | $28.92 | 2524 |
| 2022-03-08 | 28.95 | $28.35 | 14100 |
| 2022-03-07 | 29.07 | $28.79 | 3100 |
| 2022-03-04 | 29.08 | $29.35 | 1600 |
| 2022-03-03 | 28.92 | $28.94 | 1900 |
| 2022-03-02 | 28.84 | $29.22 | 2100 |
| 2022-03-01 | 28.65 | $28.32 | 2800 |
| 2022-02-28 | 28.70 | $28.63 | 3710 |
| 2022-02-25 | 28.66 | $28.77 | 300 |
| 2022-02-24 | 28.56 | $28.26 | 2100 |
| 2022-02-23 | 28.60 | $28.54 | 1300 |
| 2022-02-22 | 28.56 | $28.65 | 300 |
| 2022-02-18 | 28.48 | $28.46 | 1237 |
| 2022-02-17 | 28.43 | $28.68 | 1942 |
| 2022-02-16 | 28.30 | $28.89 | 11143 |
| 2022-02-15 | 28.07 | $28.55 | 10727 |
| 2022-02-14 | 27.90 | $28.18 | 44400 |
| 2022-02-11 | 27.82 | $28.07 | 319 |
| 2022-02-10 | 27.75 | $28.35 | 2424 |
| 2022-02-09 | 27.59 | $28.61 | 429 |
| 2022-02-08 | 27.31 | $28.18 | 2500 |
| 2022-02-07 | 27.11 | $27.67 | 6525 |
| 2022-02-04 | 27.04 | $27.46 | 1833 |
| 2022-02-03 | 27.03 | $27.34 | 544 |
| 2022-02-02 | 27.07 | $27.67 | 137 |
| 2022-02-01 | 27.02 | $27.49 | 1720 |
| 2022-01-31 | 27.03 | $27.08 | 2800 |
| 2022-01-28 | 27.18 | $26.86 | 15818 |
| 2022-01-27 | 27.45 | $26.69 | 44140 |
| 2022-01-26 | 27.85 | $27.33 | 5100 |
| 2022-01-25 | 28.13 | $27.57 | 2728 |
| 2022-01-24 | 28.41 | $27.59 | 21100 |
| 2022-01-21 | 28.75 | $27.91 | 15100 |
| 2022-01-20 | 29.06 | $28.79 | 740 |
| 2022-01-19 | 29.17 | $28.88 | 3600 |
| 2022-01-18 | 29.28 | $28.75 | 4400 |
| 2022-01-14 | 29.45 | $29.25 | 1644 |
| 2022-01-13 | 29.49 | $29.51 | 1800 |
| 2022-01-12 | 29.47 | $29.64 | 3910 |
| 2022-01-11 | 29.40 | $29.35 | 1333 |
| 2022-01-10 | 29.40 | $29.01 | 5125 |
| 2022-01-07 | 29.51 | $29.22 | 1400 |
| 2022-01-06 | 29.58 | $29.07 | 1623 |
| 2022-01-05 | 29.71 | $29.63 | 1900 |
| 2022-01-04 | 29.69 | $30.01 | 2400 |
| 2022-01-03 | 29.55 | $29.55 | 12200 |
| 2021-12-31 | 29.51 | $29.49 | 8900 |
| 2021-12-30 | 29.49 | $29.67 | 347 |
| 2021-12-29 | 29.40 | $29.86 | 1340 |
| 2021-12-28 | 29.24 | $29.71 | 1600 |
| 2021-12-27 | 29.09 | $29.76 | 5036 |
| 2021-12-23 | 28.89 | $29.59 | 538 |
| 2021-12-22 | 28.70 | $29.35 | 4021 |
| 2021-12-21 | 28.56 | $28.95 | 2000 |
| 2021-12-20 | 28.52 | $28.48 | 3700 |
| 2021-12-17 | 28.62 | $28.49 | 7006 |
| 2021-12-16 | 28.75 | $28.83 | 1548 |
| 2021-12-15 | 28.81 | $28.89 | 2701 |
| 2021-12-14 | 28.87 | $28.58 | 2600 |
| 2021-12-13 | 29.05 | $28.69 | 1900 |
| 2021-12-10 | 29.24 | $29.77 | 421 |
| 2021-12-09 | 29.13 | $29.73 | 1900 |
| 2021-12-08 | 29.02 | $29.91 | 3141 |
| 2021-12-07 | 28.83 | $29.65 | 11500 |
| 2021-12-06 | 28.70 | $29.10 | 1000 |
| 2021-12-03 | 28.72 | $28.66 | 7342 |
| 2021-12-02 | 28.89 | $29.07 | 6000 |
| 2021-12-01 | 28.99 | $28.64 | 11200 |
| 2021-11-30 | 29.25 | $28.86 | 5700 |
| 2021-11-29 | 29.51 | $29.20 | 3400 |
| 2021-11-26 | 29.72 | $29.00 | 4800 |
| 2021-11-24 | 30.05 | $30.09 | 1322 |
| 2021-11-23 | 30.11 | $30.22 | 1722 |
| 2021-11-22 | 30.15 | $29.87 | 1400 |
| 2021-11-19 | 30.31 | $29.93 | 3009 |
| 2021-11-18 | 30.49 | $30.18 | 607 |
| 2021-11-17 | 30.64 | $30.16 | 8011 |
| 2021-11-16 | 30.83 | $30.64 | 3000 |
| 2021-11-15 | 30.90 | $30.76 | 1200 |
| 2021-11-12 | 30.95 | $30.76 | 1500 |
| 2021-11-11 | 31.02 | $30.49 | 4520 |
| 2021-11-10 | 31.18 | $30.65 | 800 |
| 2021-11-09 | 31.32 | $31.00 | 3600 |
| 2021-11-08 | 31.38 | $31.27 | 600 |
| 2021-11-05 | 31.37 | $31.16 | 300 |
| 2021-11-04 | 31.38 | $30.99 | 1000 |
| 2021-11-03 | 31.44 | $31.13 | 400 |
| 2021-11-02 | 31.47 | $30.87 | 2300 |
| 2021-11-01 | 31.58 | $31.19 | 3300 |
| 2021-10-29 | 31.61 | $31.17 | 2400 |
| 2021-10-28 | 31.64 | $31.63 | 2034 |
| 2021-10-27 | 31.52 | $31.35 | 2300 |
| 2021-10-26 | 31.46 | $31.43 | 749 |
| 2021-10-25 | 31.35 | $31.48 | 2200 |
| 2021-10-22 | 31.19 | $31.34 | 1500 |
| 2021-10-21 | 31.04 | $31.12 | 227 |
| 2021-10-20 | 30.91 | $31.31 | 1100 |
| 2021-10-19 | 30.70 | $31.15 | 509 |
| 2021-10-18 | 30.48 | $30.71 | 608 |
| 2021-10-15 | 30.35 | $30.85 | 648 |
| 2021-10-14 | 30.14 | $30.69 | 1100 |
| 2021-10-13 | 29.94 | $30.36 | 500 |
| 2021-10-12 | 29.81 | $30.21 | 1000 |
| 2021-10-11 | 29.69 | $30.06 | 312 |
| 2021-10-08 | 29.59 | $30.05 | 1243 |
| 2021-10-07 | 29.48 | $30.00 | 400 |
| 2021-10-06 | 29.36 | $29.64 | 538 |
| 2021-10-05 | 29.34 | $29.86 | 1400 |
| 2021-10-04 | 29.25 | $29.53 | 3247 |
| 2021-10-01 | 29.25 | $29.39 | 2946 |
| 2021-09-30 | 29.30 | $29.24 | 1248 |
| 2021-09-29 | 29.41 | $29.08 | 1147 |
| 2021-09-28 | 29.61 | $29.18 | 5800 |
| 2021-09-27 | 29.83 | $30.02 | 800 |
| 2021-09-24 | 29.83 | $29.86 | 330 |
| 2021-09-23 | 29.88 | $30.22 | 400 |
| 2021-09-22 | 29.85 | $29.72 | 1326 |
| 2021-09-21 | 29.96 | $29.52 | 4035 |
| 2021-09-20 | 30.17 | $29.20 | 21418 |
| 2021-09-17 | 30.52 | $30.01 | 17807 |
| 2021-09-16 | 30.70 | $30.56 | 506 |
| 2021-09-15 | 30.75 | $30.67 | 200 |
| 2021-09-14 | 30.77 | $30.41 | 1000 |
| 2021-09-13 | 30.87 | $30.67 | 3248 |
| 2021-09-10 | 30.91 | $30.50 | 1900 |
| 2021-09-09 | 31.02 | $30.74 | 1600 |
| 2021-09-08 | 31.06 | $31.02 | 1112 |
| 2021-09-07 | 31.03 | $31.24 | 2200 |
| 2021-09-03 | 30.92 | $31.37 | 702 |
| 2021-09-02 | 30.73 | $31.16 | 700 |
| 2021-09-01 | 30.58 | $30.91 | 1100 |
| 2021-08-31 | 30.47 | $30.65 | 5000 |
| 2021-08-30 | 30.41 | $30.68 | 700 |
| 2021-08-27 | 30.34 | $30.61 | 1908 |
| 2021-08-26 | 30.27 | $30.25 | 946 |
| 2021-08-25 | 30.30 | $30.55 | 4000 |
| 2021-08-24 | 30.25 | $30.44 | 6600 |
| 2021-08-23 | 30.22 | $30.13 | 17500 |
| 2021-08-20 | 30.28 | $29.80 | 5000 |
| 2021-08-19 | 30.47 | $29.74 | 22200 |
| 2021-08-18 | 30.72 | $30.00 | 800 |
| 2021-08-17 | 30.94 | $30.22 | 4504 |
| 2021-08-16 | 31.13 | $30.96 | 3721 |
| 2021-08-13 | 31.13 | $31.25 | 944 |
| 2021-08-12 | 31.03 | $31.07 | 400 |
| 2021-08-11 | 30.96 | $31.12 | 433 |
| 2021-08-10 | 30.86 | $30.97 | 1447 |
| 2021-08-09 | 30.78 | $30.80 | 427 |
| 2021-08-06 | 30.74 | $30.90 | 2834 |
| 2021-08-05 | 30.65 | $30.93 | 200 |
| 2021-08-04 | 30.53 | $30.73 | 1100 |
| 2021-08-03 | 30.45 | $30.74 | 4724 |
| 2021-08-02 | 30.35 | $30.51 | 613 |
| 2021-07-30 | 30.30 | $30.29 | 644 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.53
2026-07-27
Close Price
$34.42
Vol: 1995
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.97
Average
50.71
Maximum
70.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 52.53 | $34.42 | 1995 |
| 2026-07-24 | 51.75 | $34.33 | 4200 |
| 2026-07-23 | 48.44 | $33.98 | 3007 |
| 2026-07-22 | 52.97 | $34.44 | 400 |
| 2026-07-21 | 50.49 | $34.18 | 2438 |
| 2026-07-20 | 48.70 | $34.00 | 3243 |
| 2026-07-17 | 51.24 | $34.26 | 246 |
| 2026-07-16 | 49.80 | $34.11 | 313121 |
| 2026-07-15 | 52.33 | $34.37 | 2400 |
| 2026-07-14 | 50.30 | $34.15 | 4900 |
| 2026-07-13 | 47.50 | $33.86 | 4600 |
| 2026-07-10 | 48.67 | $33.99 | 300400 |
| 2026-07-09 | 47.25 | $33.84 | 942 |
| 2026-07-08 | 44.22 | $33.53 | 1.9M |
| 2026-07-07 | 44.77 | $33.60 | 140538 |
| 2026-07-06 | 47.17 | $33.90 | 6535 |
| 2026-07-02 | 44.13 | $33.58 | 1304 |
| 2026-07-01 | 40.16 | $33.19 | 2400 |
| 2026-06-30 | 43.72 | $33.66 | 1400 |
| 2026-06-29 | 43.11 | $33.60 | 2706 |
| 2026-06-26 | 42.91 | $33.58 | 3114 |
| 2026-06-25 | 44.44 | $33.79 | 2500 |
| 2026-06-24 | 44.95 | $33.86 | 1025 |
| 2026-06-23 | 45.88 | $33.99 | 1400 |
| 2026-06-22 | 50.85 | $34.64 | 5700 |
| 2026-06-18 | 51.34 | $34.70 | 22000 |
| 2026-06-17 | 51.42 | $34.71 | 1000 |
| 2026-06-16 | 54.75 | $35.13 | 904 |
| 2026-06-15 | 52.01 | $34.74 | 4600 |
| 2026-06-12 | 54.25 | $35.02 | 2200 |
| 2026-06-11 | 51.78 | $34.67 | 2200 |
| 2026-06-10 | 44.19 | $33.74 | 1000 |
| 2026-06-09 | 44.48 | $33.78 | 1900 |
| 2026-06-08 | 41.98 | $33.50 | 2628 |
| 2026-06-05 | 42.24 | $33.54 | 6000 |
| 2026-06-04 | 50.49 | $34.66 | 800 |
| 2026-06-03 | 51.08 | $34.73 | 1300 |
| 2026-06-02 | 54.65 | $35.14 | 4204 |
| 2026-06-01 | 52.01 | $34.80 | 3200 |
| 2026-05-29 | 52.87 | $34.90 | 94800 |
| 2026-05-28 | 50.29 | $34.57 | 1700 |
| 2026-05-27 | 49.74 | $34.50 | 6019 |
| 2026-05-26 | 49.81 | $34.51 | 1700 |
| 2026-05-22 | 48.09 | $34.28 | 7800 |
| 2026-05-21 | 50.00 | $34.55 | 3100 |
| 2026-05-20 | 49.01 | $34.41 | 1428 |
| 2026-05-19 | 44.99 | $33.87 | 1721 |
| 2026-05-18 | 47.49 | $34.25 | 4943 |
| 2026-05-15 | 47.05 | $34.19 | 2100 |
| 2026-05-14 | 51.58 | $34.85 | 4512 |
| 2026-05-13 | 50.62 | $34.71 | 1529 |
| 2026-05-12 | 52.02 | $34.91 | 2100 |
| 2026-05-11 | 54.30 | $35.23 | 3442 |
| 2026-05-08 | 53.82 | $35.15 | 348 |
| 2026-05-07 | 53.12 | $35.03 | 7500 |
| 2026-05-06 | 58.39 | $35.78 | 4600 |
| 2026-05-05 | 51.92 | $34.71 | 9425 |
| 2026-05-04 | 49.33 | $34.34 | 7038 |
| 2026-05-01 | 53.31 | $34.88 | 1000 |
| 2026-04-30 | 55.11 | $35.11 | 249200 |
| 2026-04-29 | 46.81 | $33.99 | 5600 |
| 2026-04-28 | 51.23 | $34.54 | 3200 |
| 2026-04-27 | 52.69 | $34.71 | 2920 |
| 2026-04-24 | 52.38 | $34.67 | 5400 |
| 2026-04-23 | 53.03 | $34.75 | 1019 |
| 2026-04-22 | 55.13 | $35.01 | 609 |
| 2026-04-21 | 54.94 | $34.98 | 3800 |
| 2026-04-20 | 60.35 | $35.63 | 4640 |
| 2026-04-17 | 61.96 | $35.81 | 2042 |
| 2026-04-16 | 60.28 | $35.51 | 1447 |
| 2026-04-15 | 62.55 | $35.77 | 823 |
| 2026-04-14 | 61.81 | $35.63 | 3900 |
| 2026-04-13 | 62.39 | $35.70 | 1805 |
| 2026-04-10 | 60.37 | $35.30 | 1000 |
| 2026-04-09 | 60.17 | $35.26 | 2307 |
| 2026-04-08 | 58.45 | $34.92 | 4300 |
| 2026-04-07 | 51.47 | $33.73 | 14838 |
| 2026-04-06 | 50.40 | $33.57 | 8701 |
| 2026-04-02 | 49.61 | $33.45 | 23510 |
| 2026-04-01 | 48.78 | $33.32 | 9000 |
| 2026-03-31 | 46.10 | $32.91 | 2800 |
| 2026-03-30 | 41.48 | $32.26 | 3910 |
| 2026-03-27 | 41.85 | $32.33 | 12100 |
| 2026-03-26 | 41.64 | $32.30 | 19624 |
| 2026-03-25 | 45.54 | $33.05 | 1400 |
| 2026-03-24 | 43.11 | $32.69 | 5047 |
| 2026-03-23 | 46.39 | $33.29 | 6313 |
| 2026-03-20 | 40.83 | $32.51 | 6100 |
| 2026-03-19 | 46.94 | $33.54 | 172400 |
| 2026-03-18 | 44.72 | $33.25 | 171300 |
| 2026-03-17 | 49.91 | $34.01 | 3501 |
| 2026-03-16 | 49.83 | $34.00 | 944 |
| 2026-03-13 | 43.88 | $33.23 | 4900 |
| 2026-03-12 | 47.88 | $33.80 | 3603 |
| 2026-03-11 | 52.67 | $34.40 | 6030 |
| 2026-03-10 | 52.22 | $34.34 | 3043 |
| 2026-03-09 | 51.78 | $34.28 | 11900 |
| 2026-03-06 | 48.39 | $33.83 | 179300 |
| 2026-03-05 | 49.95 | $34.04 | 8244 |
| 2026-03-04 | 57.18 | $34.91 | 10900 |
| 2026-03-03 | 54.82 | $34.58 | 9300 |
| 2026-03-02 | 64.78 | $35.55 | 8600 |
| 2026-02-27 | 68.31 | $35.84 | 4300 |
| 2026-02-26 | 68.43 | $35.85 | 2015 |
| 2026-02-25 | 68.32 | $35.83 | 3202 |
| 2026-02-24 | 64.79 | $35.21 | 1900 |
| 2026-02-23 | 63.16 | $34.95 | 4500 |
| 2026-02-20 | 67.27 | $35.31 | 3448 |
| 2026-02-19 | 65.18 | $34.96 | 8300 |
| 2026-02-18 | 64.87 | $34.91 | 1539 |
| 2026-02-17 | 64.75 | $34.89 | 59643 |
| 2026-02-13 | 63.42 | $34.66 | 5207 |
| 2026-02-12 | 63.13 | $34.61 | 2900 |
| 2026-02-11 | 66.52 | $34.95 | 2003 |
| 2026-02-10 | 62.47 | $34.23 | 3600 |
| 2026-02-09 | 64.42 | $34.42 | 3100 |
| 2026-02-06 | 59.98 | $33.71 | 12641 |
| 2026-02-05 | 56.72 | $33.26 | 3405 |
| 2026-02-04 | 64.98 | $34.00 | 3400 |
| 2026-02-03 | 63.12 | $33.73 | 17230 |
| 2026-02-02 | 61.61 | $33.52 | 11647 |
| 2026-01-30 | 59.28 | $33.21 | 17527 |
| 2026-01-29 | 70.89 | $34.09 | 11327 |
| 2026-01-28 | 69.40 | $33.86 | 9938 |
| 2026-01-27 | 70.90 | $33.96 | 10100 |
| 2026-01-26 | 66.35 | $33.30 | 19800 |
| 2026-01-23 | 64.25 | $33.04 | 7319 |
| 2026-01-22 | 61.16 | $32.69 | 5628 |
| 2026-01-21 | 55.65 | $32.16 | 4600 |
| 2026-01-20 | 53.40 | $31.97 | 180400 |
| 2026-01-16 | 56.26 | $32.17 | 3000 |
| 2026-01-15 | 55.35 | $32.09 | 741 |
| 2026-01-14 | 53.51 | $31.93 | 18141 |
| 2026-01-13 | 52.59 | $31.85 | 31400 |
| 2026-01-12 | 53.73 | $31.94 | 309040 |
| 2026-01-09 | 48.93 | $31.53 | 5308 |
| 2026-01-08 | 51.66 | $31.75 | 3135 |
| 2026-01-07 | 50.71 | $31.67 | 5100 |
| 2026-01-06 | 53.33 | $31.88 | 4733 |
| 2026-01-05 | 53.83 | $31.92 | 5600 |
| 2026-01-02 | 51.78 | $31.73 | 4900 |
| 2025-12-31 | 48.46 | $31.44 | 1114 |
| 2025-12-30 | 52.23 | $31.76 | 52134 |
| 2025-12-29 | 51.44 | $31.69 | 4300 |
| 2025-12-26 | 55.40 | $32.01 | 1817 |
| 2025-12-24 | 53.82 | $31.86 | 1245 |
| 2025-12-23 | 54.30 | $31.90 | 7038 |
| 2025-12-22 | 48.92 | $31.41 | 3300 |
| 2025-12-19 | 44.48 | $31.06 | 6000 |
| 2025-12-18 | 49.90 | $31.52 | 5122 |
| 2025-12-17 | 46.68 | $31.28 | 8703 |
| 2025-12-16 | 48.66 | $31.44 | 28300 |
| 2025-12-15 | 52.35 | $31.72 | 2500 |
| 2025-12-12 | 53.59 | $31.81 | 5737 |
| 2025-12-11 | 55.82 | $31.97 | 3320 |
| 2025-12-10 | 55.49 | $31.94 | 2800 |
| 2025-12-09 | 51.84 | $31.62 | 6100 |
| 2025-12-08 | 50.51 | $31.51 | 6911 |
| 2025-12-05 | 51.24 | $31.57 | 3100 |
| 2025-12-04 | 51.24 | $31.57 | 1514 |
| 2025-12-03 | 49.71 | $31.43 | 2123 |
| 2025-12-02 | 47.00 | $31.19 | 1000 |
| 2025-12-01 | 44.26 | $30.96 | 6800 |
| 2025-11-28 | 46.97 | $31.23 | 3500 |
| 2025-11-26 | 45.32 | $31.09 | 4219 |
| 2025-11-25 | 41.50 | $30.78 | 3200 |
| 2025-11-24 | 39.83 | $30.65 | 275700 |
| 2025-11-21 | 36.93 | $30.43 | 40226 |
| 2025-11-20 | 30.72 | $30.00 | 3512 |
| 2025-11-19 | 33.73 | $30.41 | 1726 |
| 2025-11-18 | 34.51 | $30.51 | 2600 |
| 2025-11-17 | 36.87 | $30.80 | 1026 |
| 2025-11-14 | 39.42 | $31.09 | 7400 |
| 2025-11-13 | 40.06 | $31.16 | 2300 |
| 2025-11-12 | 46.48 | $31.79 | 6246 |
| 2025-11-11 | 47.39 | $31.87 | 4632 |
| 2025-11-10 | 48.65 | $31.98 | 6500 |
| 2025-11-07 | 42.91 | $31.54 | 28000 |
| 2025-11-06 | 43.54 | $31.60 | 1545 |
| 2025-11-05 | 46.23 | $31.85 | 1600 |
| 2025-11-04 | 42.31 | $31.56 | 1800 |
| 2025-11-03 | 46.78 | $31.96 | 22733 |
| 2025-10-31 | 47.73 | $32.04 | 325600 |
| 2025-10-30 | 49.17 | $32.16 | 1700 |
| 2025-10-29 | 50.86 | $32.30 | 4230 |
| 2025-10-28 | 58.22 | $32.84 | 3103 |
| 2025-10-27 | 57.57 | $32.78 | 3800 |
| 2025-10-24 | 54.44 | $32.50 | 3731 |
| 2025-10-23 | 54.71 | $32.52 | 1718 |
| 2025-10-22 | 51.96 | $32.28 | 5000 |
| 2025-10-21 | 52.98 | $32.36 | 4200 |
| 2025-10-20 | 56.40 | $32.62 | 2000 |
| 2025-10-17 | 50.70 | $32.13 | 900 |
| 2025-10-16 | 51.22 | $32.17 | 6500 |
| 2025-10-15 | 50.74 | $32.13 | 700 |
| 2025-10-14 | 49.20 | $32.00 | 2800 |
| 2025-10-13 | 48.73 | $31.96 | 410 |
| 2025-10-10 | 44.60 | $31.62 | 15325 |
| 2025-10-09 | 50.77 | $32.16 | 4600 |
| 2025-10-08 | 56.70 | $32.59 | 300 |
| 2025-10-07 | 54.34 | $32.39 | 1832 |
| 2025-10-06 | 59.75 | $32.74 | 618 |
| 2025-10-03 | 59.64 | $32.73 | 1334 |
| 2025-10-02 | 57.22 | $32.51 | 2407 |
| 2025-10-01 | 56.08 | $32.41 | 1900 |
| 2025-09-30 | 53.12 | $32.16 | 1100 |
| 2025-09-29 | 53.53 | $32.19 | 4100 |
| 2025-09-26 | 46.89 | $31.68 | 1400 |
| 2025-09-25 | 47.14 | $31.70 | 2600 |
| 2025-09-24 | 46.87 | $31.68 | 2816 |
| 2025-09-23 | 53.06 | $32.16 | 900 |
| 2025-09-22 | 52.93 | $32.15 | 3600 |
| 2025-09-19 | 52.10 | $32.08 | 3100 |
| 2025-09-18 | 52.61 | $32.12 | 1500 |
| 2025-09-17 | 55.15 | $32.32 | 1000 |
| 2025-09-16 | 59.09 | $32.61 | 9500 |
| 2025-09-15 | 61.53 | $32.78 | 1300 |
| 2025-09-12 | 57.83 | $32.40 | 905 |
| 2025-09-11 | 60.75 | $32.60 | 2700 |
| 2025-09-10 | 57.03 | $32.24 | 18600 |
| 2025-09-09 | 53.92 | $31.97 | 1300 |
| 2025-09-08 | 56.66 | $32.16 | 1900 |
| 2025-09-05 | 55.30 | $32.04 | 1000 |
| 2025-09-04 | 54.85 | $32.00 | 41900 |
| 2025-09-03 | 50.73 | $31.65 | 34332 |
| 2025-09-02 | 53.94 | $31.89 | 56132 |
| 2025-08-29 | 59.28 | $32.25 | 839 |
| 2025-08-28 | 58.63 | $32.19 | 135345 |
| 2025-08-27 | 58.10 | $32.14 | 2700 |
| 2025-08-26 | 58.00 | $32.13 | 3900 |
| 2025-08-25 | 56.90 | $32.02 | 400 |
| 2025-08-22 | 62.54 | $32.42 | 2047 |
| 2025-08-21 | 57.77 | $31.94 | 2000 |
| 2025-08-20 | 55.29 | $31.72 | 9400 |
| 2025-08-19 | 54.95 | $31.69 | 200 |
| 2025-08-18 | 58.80 | $31.96 | 2700 |
| 2025-08-15 | 58.19 | $31.90 | 2500 |
| 2025-08-14 | 56.85 | $31.77 | 2800 |
| 2025-08-13 | 58.49 | $31.89 | 2100 |
| 2025-08-12 | 59.99 | $32.00 | 2421 |
| 2025-08-11 | 56.93 | $31.68 | 2403 |
| 2025-08-08 | 56.73 | $31.66 | 632 |
| 2025-08-07 | 55.48 | $31.53 | 5535 |
| 2025-08-06 | 56.80 | $31.64 | 2941 |
| 2025-08-05 | 53.86 | $31.33 | 3324 |
| 2025-08-04 | 52.46 | $31.19 | 500 |
| 2025-08-01 | 48.11 | $30.78 | 2447 |
| 2025-07-31 | 49.05 | $30.87 | 1138 |
| 2025-07-30 | 49.66 | $30.93 | 16200 |
| 2025-07-29 | 53.69 | $31.31 | 6428 |
| 2025-07-28 | 51.63 | $31.10 | 1119 |
| 2025-07-25 | 55.43 | $31.44 | 1943 |
| 2025-07-24 | 57.07 | $31.58 | 1400 |
| 2025-07-23 | 61.26 | $31.92 | 25500 |
| 2025-07-22 | 57.89 | $31.53 | 1800 |
| 2025-07-21 | 56.13 | $31.34 | 2000 |
| 2025-07-18 | 55.94 | $31.32 | 300 |
| 2025-07-17 | 54.77 | $31.19 | 314 |
| 2025-07-16 | 53.68 | $31.07 | 641 |
| 2025-07-15 | 51.67 | $30.85 | 3100 |
| 2025-07-14 | 55.53 | $31.22 | 633 |
| 2025-07-11 | 54.92 | $31.15 | 1116 |
| 2025-07-10 | 58.49 | $31.48 | 8913 |
| 2025-07-09 | 54.11 | $30.97 | 200 |
| 2025-07-08 | 53.57 | $30.91 | 4535 |
| 2025-07-07 | 51.74 | $30.71 | 6304 |
| 2025-07-03 | 58.63 | $31.34 | 7400 |
| 2025-07-02 | 59.47 | $31.41 | 3443 |
| 2025-07-01 | 57.50 | $31.17 | 1000 |
| 2025-06-30 | 56.14 | $31.01 | 1400 |
| 2025-06-27 | 54.51 | $30.82 | 5100 |
| 2025-06-26 | 59.13 | $31.24 | 5100 |
| 2025-06-25 | 54.31 | $30.69 | 3043 |
| 2025-06-24 | 55.10 | $30.76 | 3124 |
| 2025-06-23 | 52.29 | $30.46 | 8630 |
| 2025-06-20 | 50.42 | $30.27 | 4700 |
| 2025-06-18 | 59.23 | $31.03 | 3300 |
| 2025-06-17 | 58.13 | $30.91 | 18341 |
| 2025-06-16 | 63.25 | $31.29 | 12300 |
| 2025-06-13 | 61.38 | $31.07 | 6319 |
| 2025-06-12 | 67.46 | $31.48 | 2748 |
| 2025-06-11 | 67.08 | $31.43 | 2704 |
| 2025-06-10 | 69.38 | $31.58 | 8000 |
| 2025-06-09 | 67.09 | $31.26 | 3300 |
| 2025-06-06 | 65.89 | $31.10 | 8000 |
| 2025-06-05 | 66.61 | $31.15 | 5200 |
| 2025-06-04 | 66.26 | $31.10 | 3800 |
| 2025-06-03 | 63.94 | $30.78 | 24026 |
| 2025-06-02 | 65.55 | $30.90 | 1300 |
| 2025-05-30 | 62.41 | $30.48 | 1014 |
| 2025-05-29 | 61.21 | $30.33 | 83800 |
| 2025-05-28 | 60.50 | $30.24 | 319 |
| 2025-05-27 | 63.99 | $30.52 | 7600 |
| 2025-05-23 | 62.52 | $30.32 | 2244 |
| 2025-05-22 | 60.37 | $30.04 | 2740 |
| 2025-05-21 | 60.29 | $30.03 | 4400 |
| 2025-05-20 | 62.62 | $30.23 | 17900 |
| 2025-05-19 | 63.19 | $30.28 | 2700 |
| 2025-05-16 | 61.58 | $30.04 | 13808 |
| 2025-05-15 | 62.56 | $30.13 | 3900 |
| 2025-05-14 | 59.72 | $29.71 | 13300 |
| 2025-05-13 | 63.07 | $30.02 | 18700 |
| 2025-05-12 | 60.99 | $29.71 | 4000 |
| 2025-05-09 | 60.16 | $29.59 | 3100 |
| 2025-05-08 | 58.92 | $29.41 | 3100 |
| 2025-05-07 | 58.51 | $29.35 | 1711 |
| 2025-05-06 | 61.11 | $29.62 | 2200 |
| 2025-05-05 | 60.93 | $29.59 | 30300 |
| 2025-05-02 | 63.10 | $29.82 | 3600 |
| 2025-05-01 | 58.73 | $29.10 | 2700 |
| 2025-04-30 | 58.61 | $29.08 | 2400 |
| 2025-04-29 | 57.73 | $28.94 | 8101 |
| 2025-04-28 | 57.23 | $28.86 | 5302 |
| 2025-04-25 | 57.71 | $28.92 | 600 |
| 2025-04-24 | 57.87 | $28.94 | 3700 |
| 2025-04-23 | 54.15 | $28.30 | 5044 |
| 2025-04-22 | 54.09 | $28.29 | 900 |
| 2025-04-21 | 50.99 | $27.78 | 1100 |
| 2025-04-17 | 51.64 | $27.88 | 17000 |
| 2025-04-16 | 49.81 | $27.58 | 2100 |
| 2025-04-15 | 49.45 | $27.52 | 749 |
| 2025-04-14 | 49.33 | $27.50 | 17700 |
| 2025-04-11 | 46.04 | $26.94 | 28300 |
| 2025-04-10 | 42.28 | $26.35 | 2100 |
| 2025-04-09 | 44.16 | $26.73 | 6740 |
| 2025-04-08 | 25.97 | $24.52 | 11800 |
| 2025-04-07 | 26.53 | $24.67 | 6900 |
| 2025-04-04 | 27.61 | $24.96 | 46000 |
| 2025-04-03 | 41.76 | $27.48 | 10100 |
| 2025-04-02 | 47.75 | $28.13 | 28624 |
| 2025-04-01 | 46.52 | $28.02 | 1400 |
| 2025-03-31 | 41.90 | $27.63 | 3402 |
| 2025-03-28 | 42.89 | $27.74 | 18700 |
| 2025-03-27 | 45.70 | $28.04 | 529 |
| 2025-03-26 | 44.90 | $27.97 | 4000 |
| 2025-03-25 | 45.81 | $28.07 | 151106 |
| 2025-03-24 | 45.39 | $28.03 | 1100 |
| 2025-03-21 | 41.71 | $27.69 | 5400 |
| 2025-03-20 | 42.76 | $27.82 | 4013 |
| 2025-03-19 | 44.39 | $28.02 | 2200 |
| 2025-03-18 | 41.87 | $27.78 | 230402 |
| 2025-03-17 | 45.72 | $28.25 | 2000 |
| 2025-03-14 | 40.64 | $27.79 | 1304 |
| 2025-03-13 | 31.81 | $27.12 | 5004 |
| 2025-03-12 | 34.27 | $27.46 | 6300 |
| 2025-03-11 | 34.95 | $27.55 | 3702 |
| 2025-03-10 | 35.69 | $27.65 | 1500 |
| 2025-03-07 | 40.08 | $28.19 | 5701 |
| 2025-03-06 | 41.90 | $28.39 | 5000 |
| 2025-03-05 | 45.62 | $28.77 | 600 |
| 2025-03-04 | 38.21 | $28.23 | 4100 |
| 2025-03-03 | 37.61 | $28.19 | 6312 |
| 2025-02-28 | 38.58 | $28.30 | 8706 |
| 2025-02-27 | 38.93 | $28.34 | 1500 |
| 2025-02-26 | 43.31 | $28.81 | 4600 |
| 2025-02-25 | 45.38 | $29.01 | 7644 |
| 2025-02-24 | 46.32 | $29.10 | 600 |
| 2025-02-21 | 44.87 | $28.98 | 7500 |
| 2025-02-20 | 52.51 | $29.66 | 501 |
| 2025-02-19 | 51.00 | $29.53 | 4231 |
| 2025-02-18 | 55.82 | $29.90 | 2136 |
| 2025-02-14 | 57.63 | $30.03 | 3800 |
| 2025-02-13 | 61.59 | $30.30 | 3800 |
| 2025-02-12 | 57.02 | $29.86 | 2700 |
| 2025-02-11 | 54.94 | $29.68 | 1600 |
| 2025-02-10 | 55.08 | $29.69 | 1148 |
| 2025-02-07 | 52.17 | $29.44 | 1700 |
| 2025-02-06 | 55.16 | $29.66 | 4406 |
| 2025-02-05 | 54.37 | $29.59 | 6303 |
| 2025-02-04 | 51.21 | $29.32 | 6400 |
| 2025-02-03 | 47.37 | $29.02 | 2748 |
| 2025-01-31 | 48.83 | $29.14 | 12816 |
| 2025-01-30 | 52.97 | $29.46 | 600 |
| 2025-01-29 | 49.81 | $29.21 | 200 |
| 2025-01-28 | 50.20 | $29.24 | 4200 |
| 2025-01-27 | 51.71 | $29.36 | 29200 |
| 2025-01-24 | 52.47 | $29.42 | 5600 |
| 2025-01-23 | 50.77 | $29.27 | 140 |
| 2025-01-22 | 49.51 | $29.16 | 1908 |
| 2025-01-21 | 50.17 | $29.22 | 900 |
| 2025-01-17 | 43.85 | $28.69 | 1600 |
| 2025-01-16 | 44.25 | $28.73 | 600 |
| 2025-01-15 | 44.74 | $28.78 | 2700 |
| 2025-01-14 | 38.56 | $28.30 | 1500 |
| 2025-01-13 | 37.03 | $28.19 | 900 |
| 2025-01-10 | 36.34 | $28.14 | 5304 |
| 2025-01-08 | 41.49 | $28.74 | 100 |
| 2025-01-07 | 39.73 | $28.61 | 730 |
| 2025-01-06 | 39.73 | $28.61 | 313 |
| 2025-01-03 | 38.84 | $28.54 | 30315 |
| 2025-01-02 | 33.93 | $28.17 | 5411 |
| 2024-12-31 | 31.81 | $28.02 | 4247 |
| 2024-12-30 | 33.23 | $28.23 | 18938 |
| 2024-12-27 | 33.84 | $28.32 | 6233 |
| 2024-12-26 | 35.28 | $28.53 | 1600 |
| 2024-12-24 | 34.01 | $28.43 | 423 |
| 2024-12-23 | 33.76 | $28.41 | 1300 |
| 2024-12-20 | 27.30 | $27.91 | 9528 |
| 2024-12-19 | 31.50 | $28.63 | 2400 |
| 2024-12-18 | 32.36 | $28.76 | 2800 |
| 2024-12-17 | 40.06 | $29.73 | 2020 |
| 2024-12-16 | 39.64 | $29.70 | 1603 |
| 2024-12-13 | 39.72 | $29.71 | 1900 |
| 2024-12-12 | 40.94 | $29.85 | 3940 |
| 2024-12-11 | 44.65 | $30.25 | 4400 |
| 2024-12-10 | 44.29 | $30.22 | 1320 |
| 2024-12-09 | 49.04 | $30.69 | 18808 |
| 2024-12-06 | 44.47 | $30.31 | 400 |
| 2024-12-05 | 50.34 | $30.83 | 200 |
| 2024-12-04 | 50.95 | $30.88 | 700 |
| 2024-12-03 | 53.69 | $31.10 | 700 |
| 2024-12-02 | 54.70 | $31.18 | 900 |
| 2024-11-29 | 55.45 | $31.24 | 611 |
| 2024-11-27 | 53.65 | $31.06 | 1200 |
| 2024-11-26 | 49.43 | $30.67 | 300 |
| 2024-11-25 | 54.77 | $31.11 | 3500 |
| 2024-11-22 | 54.13 | $31.05 | 1412 |
| 2024-11-21 | 53.29 | $30.97 | 800 |
| 2024-11-20 | 50.94 | $30.75 | 111 |
| 2024-11-19 | 52.07 | $30.85 | 6648 |
| 2024-11-18 | 49.41 | $30.60 | 10400 |
| 2024-11-15 | 45.12 | $30.23 | 33940 |
| 2024-11-14 | 44.88 | $30.21 | 801 |
| 2024-11-13 | 44.18 | $30.15 | 1600 |
| 2024-11-12 | 44.54 | $30.19 | 1103 |
| 2024-11-11 | 48.73 | $30.64 | 2306 |
| 2024-11-08 | 48.83 | $30.65 | 15600 |
| 2024-11-07 | 56.05 | $31.33 | 218 |
| 2024-11-06 | 45.74 | $30.41 | 300 |
| 2024-11-05 | 47.95 | $30.60 | 3202 |
| 2024-11-04 | 41.93 | $30.17 | 1019 |
| 2024-11-01 | 40.87 | $30.10 | 500 |
| 2024-10-31 | 40.28 | $30.06 | 2100 |
| 2024-10-30 | 42.71 | $30.30 | 400 |
| 2024-10-29 | 44.74 | $30.49 | 2322 |
| 2024-10-28 | 46.62 | $30.66 | 529 |
| 2024-10-25 | 45.73 | $30.59 | 401 |
| 2024-10-24 | 47.46 | $30.75 | 2245 |
| 2024-10-23 | 45.63 | $30.60 | 906 |
| 2024-10-22 | 50.16 | $31.01 | 21703 |
| 2024-10-21 | 50.39 | $31.03 | 900 |
| 2024-10-18 | 56.20 | $31.50 | 100 |
| 2024-10-17 | 55.58 | $31.44 | 1400 |
| 2024-10-16 | 53.05 | $31.20 | 23200 |
| 2024-10-15 | 53.05 | $31.20 | 1839 |
| 2024-10-14 | 55.92 | $31.44 | 2517 |
| 2024-10-11 | 55.35 | $31.38 | 400 |
| 2024-10-10 | 53.62 | $31.20 | 500 |
| 2024-10-09 | 52.46 | $31.08 | 901 |
| 2024-10-08 | 53.20 | $31.15 | 932 |
| 2024-10-07 | 54.34 | $31.26 | 1225 |
| 2024-10-04 | 55.58 | $31.38 | 7436 |
| 2024-10-03 | 57.44 | $31.56 | 5000 |
| 2024-10-02 | 60.99 | $31.89 | 449 |
| 2024-10-01 | 61.87 | $31.97 | 2800 |
| 2024-09-30 | 63.51 | $32.12 | 15100 |
| 2024-09-27 | 62.76 | $32.00 | 500 |
| 2024-09-26 | 62.70 | $31.99 | 245 |
| 2024-09-25 | 58.39 | $31.32 | 1300 |
| 2024-09-24 | 62.81 | $31.75 | 1100 |
| 2024-09-23 | 61.26 | $31.51 | 445 |
| 2024-09-20 | 60.14 | $31.34 | 7705 |
| 2024-09-19 | 63.53 | $31.67 | 1348 |
| 2024-09-18 | 58.78 | $30.96 | 3600 |
| 2024-09-17 | 58.98 | $30.98 | 440 |
| 2024-09-16 | 60.29 | $31.11 | 800 |
| 2024-09-13 | 57.47 | $30.70 | 1400 |
| 2024-09-12 | 58.82 | $30.84 | 1720 |
| 2024-09-11 | 54.38 | $30.23 | 3316 |
| 2024-09-10 | 53.04 | $30.06 | 8100 |
| 2024-09-09 | 54.29 | $30.20 | 923 |
| 2024-09-06 | 50.75 | $29.75 | 1539 |
| 2024-09-05 | 55.56 | $30.28 | 14918 |
| 2024-09-04 | 54.40 | $30.13 | 100 |
| 2024-09-03 | 53.16 | $29.97 | 301 |
| 2024-08-30 | 60.06 | $30.68 | 2229 |
| 2024-08-29 | 61.56 | $30.82 | 113 |
| 2024-08-28 | 59.64 | $30.54 | 1704 |
| 2024-08-27 | 59.95 | $30.57 | 513 |
| 2024-08-26 | 61.23 | $30.70 | 2518 |
| 2024-08-23 | 60.99 | $30.66 | 904 |
| 2024-08-22 | 55.92 | $29.89 | 400 |
| 2024-08-21 | 59.65 | $30.28 | 300 |
| 2024-08-20 | 56.99 | $29.90 | 3600 |
| 2024-08-19 | 59.33 | $30.14 | 538 |
| 2024-08-16 | 55.26 | $29.58 | 600 |
| 2024-08-15 | 52.85 | $29.28 | 110 |
| 2024-08-14 | 50.22 | $28.97 | 700 |
| 2024-08-13 | 51.82 | $29.15 | 2000 |
| 2024-08-12 | 47.80 | $28.69 | 236 |
| 2024-08-09 | 47.88 | $28.70 | 1412 |
| 2024-08-08 | 46.48 | $28.54 | 2231 |
| 2024-08-07 | 39.84 | $27.85 | 2414 |
| 2024-08-06 | 40.25 | $27.91 | 1200 |
| 2024-08-05 | 35.38 | $27.45 | 2939 |
| 2024-08-02 | 42.37 | $28.43 | 2500 |
| 2024-08-01 | 46.17 | $28.86 | 4402 |
| 2024-07-31 | 54.37 | $29.62 | 900 |
| 2024-07-30 | 49.18 | $29.16 | 908 |
| 2024-07-29 | 47.33 | $29.01 | 510 |
| 2024-07-26 | 49.15 | $29.17 | 15300 |
| 2024-07-25 | 44.32 | $28.79 | 146303 |
| 2024-07-24 | 46.07 | $28.95 | 6400 |
| 2024-07-23 | 51.63 | $29.41 | 1900 |
| 2024-07-22 | 54.06 | $29.59 | 2849 |
| 2024-07-19 | 53.72 | $29.56 | 48521 |
| 2024-07-18 | 55.84 | $29.72 | 1624 |
| 2024-07-17 | 60.21 | $30.03 | 9126 |
| 2024-07-16 | 62.46 | $30.18 | 4800 |
| 2024-07-15 | 62.28 | $30.16 | 224 |
| 2024-07-12 | 64.32 | $30.30 | 14000 |
| 2024-07-11 | 60.46 | $29.86 | 921 |
| 2024-07-10 | 59.13 | $29.72 | 638 |
| 2024-07-09 | 54.89 | $29.31 | 2710 |
| 2024-07-08 | 54.67 | $29.29 | 2802 |
| 2024-07-05 | 56.89 | $29.46 | 6400 |
| 2024-07-03 | 55.48 | $29.32 | 3301 |
| 2024-07-02 | 49.53 | $28.79 | 17900 |
| 2024-07-01 | 48.92 | $28.74 | 400 |
| 2024-06-28 | 49.83 | $28.82 | 700 |
| 2024-06-27 | 50.51 | $28.88 | 17500 |
| 2024-06-26 | 47.82 | $28.64 | 1146 |
| 2024-06-25 | 51.35 | $28.96 | 1000 |
| 2024-06-24 | 50.71 | $28.90 | 1535 |
| 2024-06-21 | 49.53 | $28.79 | 2100 |
| 2024-06-20 | 54.45 | $29.23 | 2800 |
| 2024-06-18 | 53.86 | $29.17 | 906 |
| 2024-06-17 | 50.71 | $28.86 | 2200 |
| 2024-06-14 | 49.87 | $28.78 | 1800 |
| 2024-06-13 | 51.97 | $28.98 | 724 |
| 2024-06-12 | 54.03 | $29.17 | 3900 |
| 2024-06-11 | 49.75 | $28.74 | 800 |
| 2024-06-10 | 53.37 | $29.07 | 2600 |
| 2024-06-07 | 52.88 | $29.02 | 1113 |
| 2024-06-06 | 57.63 | $29.43 | 400 |
| 2024-06-05 | 56.82 | $29.34 | 5625 |
| 2024-06-04 | 53.34 | $28.97 | 1600 |
| 2024-06-03 | 55.76 | $29.18 | 3701 |
| 2024-05-31 | 53.57 | $28.95 | 3600 |
| 2024-05-30 | 51.79 | $28.77 | 3201 |
| 2024-05-29 | 48.23 | $28.43 | 7800 |
| 2024-05-28 | 53.28 | $28.89 | 8534 |
| 2024-05-24 | 54.22 | $28.97 | 10234 |
| 2024-05-23 | 52.43 | $28.79 | 1300 |
| 2024-05-22 | 53.42 | $28.88 | 5500 |
| 2024-05-21 | 61.83 | $29.56 | 946 |
| 2024-05-20 | 60.61 | $29.42 | 2200 |
| 2024-05-17 | 63.77 | $29.65 | 3414 |
| 2024-05-16 | 62.23 | $29.46 | 276533 |
| 2024-05-15 | 61.99 | $29.43 | 4449 |
| 2024-05-14 | 57.58 | $28.92 | 2600 |
| 2024-05-13 | 56.92 | $28.85 | 519600 |
| 2024-05-10 | 55.34 | $28.68 | 2916 |
| 2024-05-09 | 56.62 | $28.79 | 916 |
| 2024-05-08 | 56.36 | $28.76 | 1400 |
| 2024-05-07 | 58.25 | $28.93 | 3100 |
| 2024-05-06 | 56.11 | $28.67 | 6620 |
| 2024-05-03 | 53.13 | $28.33 | 1132 |
| 2024-05-02 | 49.39 | $27.94 | 9116 |
| 2024-05-01 | 42.31 | $27.31 | 7239 |
| 2024-04-30 | 43.70 | $27.46 | 16100 |
| 2024-04-29 | 49.88 | $28.06 | 3104 |
| 2024-04-26 | 46.65 | $27.79 | 1205 |
| 2024-04-25 | 45.29 | $27.68 | 24300 |
| 2024-04-24 | 46.42 | $27.79 | 3600 |
| 2024-04-23 | 48.94 | $28.03 | 2829 |
| 2024-04-22 | 45.16 | $27.71 | 6742 |
| 2024-04-19 | 40.87 | $27.38 | 3600 |
| 2024-04-18 | 40.07 | $27.32 | 6900 |
| 2024-04-17 | 41.88 | $27.52 | 2500 |
| 2024-04-16 | 37.87 | $27.22 | 5706 |
| 2024-04-15 | 43.26 | $27.79 | 17916 |
| 2024-04-12 | 45.53 | $28.00 | 4100 |
| 2024-04-11 | 52.65 | $28.57 | 3400 |
| 2024-04-10 | 51.38 | $28.47 | 13215 |
| 2024-04-09 | 61.55 | $29.12 | 2315 |
| 2024-04-08 | 58.94 | $28.90 | 12000 |
| 2024-04-05 | 57.31 | $28.77 | 11000 |
| 2024-04-04 | 55.09 | $28.60 | 4220 |
| 2024-04-03 | 56.07 | $28.66 | 9612 |
| 2024-04-02 | 56.86 | $28.71 | 24400 |
| 2024-04-01 | 57.64 | $28.76 | 16925 |
| 2024-03-28 | 58.71 | $28.83 | 2035 |
| 2024-03-27 | 59.01 | $28.85 | 7308 |
| 2024-03-26 | 53.92 | $28.39 | 7721 |
| 2024-03-25 | 55.48 | $28.50 | 12112 |
| 2024-03-22 | 54.34 | $28.40 | 13512 |
| 2024-03-21 | 56.98 | $28.59 | 3400 |
| 2024-03-20 | 56.98 | $28.59 | 1319 |
| 2024-03-19 | 53.43 | $28.26 | 7318 |
| 2024-03-18 | 52.87 | $28.21 | 7405 |
| 2024-03-15 | 51.99 | $28.13 | 11500 |
| 2024-03-14 | 53.41 | $28.25 | 5800 |
| 2024-03-13 | 60.45 | $28.79 | 5904 |
| 2024-03-12 | 58.33 | $28.57 | 3000 |
| 2024-03-11 | 58.33 | $28.57 | 6632 |
| 2024-03-08 | 63.51 | $28.94 | 10200 |
| 2024-03-07 | 63.80 | $28.96 | 6815 |
| 2024-03-06 | 59.87 | $28.51 | 4700 |
| 2024-03-05 | 54.90 | $28.03 | 2600 |
| 2024-03-04 | 55.86 | $28.10 | 2000 |
| 2024-03-01 | 58.64 | $28.30 | 1332 |
| 2024-02-29 | 55.37 | $27.99 | 15300 |
| 2024-02-28 | 52.62 | $27.75 | 637 |
| 2024-02-27 | 56.63 | $28.04 | 31000 |
| 2024-02-26 | 54.82 | $27.88 | 1217 |
| 2024-02-23 | 56.35 | $27.99 | 1312 |
| 2024-02-22 | 55.82 | $27.94 | 800 |
| 2024-02-21 | 52.52 | $27.64 | 630 |
| 2024-02-20 | 53.79 | $27.74 | 4045 |
| 2024-02-16 | 54.04 | $27.76 | 8100 |
| 2024-02-15 | 54.16 | $27.77 | 24400 |
| 2024-02-14 | 49.04 | $27.29 | 946 |
| 2024-02-13 | 43.41 | $26.84 | 2848 |
| 2024-02-12 | 53.06 | $27.62 | 3540 |
| 2024-02-09 | 52.80 | $27.60 | 4632 |
| 2024-02-08 | 50.50 | $27.42 | 1000 |
| 2024-02-07 | 51.43 | $27.49 | 1100 |
| 2024-02-06 | 52.34 | $27.56 | 1226 |
| 2024-02-05 | 48.49 | $27.25 | 1200 |
| 2024-02-02 | 52.10 | $27.53 | 1446 |
| 2024-02-01 | 54.01 | $27.67 | 4500 |
| 2024-01-31 | 52.60 | $27.55 | 1000 |
| 2024-01-30 | 55.58 | $27.77 | 844 |
| 2024-01-29 | 56.83 | $27.86 | 1744 |
| 2024-01-26 | 54.33 | $27.63 | 3734 |
| 2024-01-25 | 53.78 | $27.58 | 700 |
| 2024-01-24 | 52.25 | $27.44 | 7200 |
| 2024-01-23 | 52.25 | $27.44 | 724 |
| 2024-01-22 | 49.54 | $27.19 | 1300 |
| 2024-01-19 | 49.76 | $27.21 | 6725 |
| 2024-01-18 | 47.50 | $27.00 | 944 |
| 2024-01-17 | 44.44 | $26.73 | 6119 |
| 2024-01-16 | 47.45 | $27.04 | 6700 |
| 2024-01-12 | 55.66 | $27.75 | 1024 |
| 2024-01-11 | 54.93 | $27.68 | 8237 |
| 2024-01-10 | 55.30 | $27.71 | 17700 |
| 2024-01-09 | 55.90 | $27.76 | 2900 |
| 2024-01-08 | 59.18 | $28.03 | 900 |
| 2024-01-05 | 57.60 | $27.85 | 6600 |
| 2024-01-04 | 57.72 | $27.86 | 6318 |
| 2024-01-03 | 58.98 | $27.97 | 7738 |
| 2024-01-02 | 62.26 | $28.25 | 6520 |
| 2023-12-29 | 64.70 | $28.45 | 2836 |
| 2023-12-28 | 67.07 | $28.64 | 700 |
| 2023-12-27 | 67.45 | $28.67 | 2600 |
| 2023-12-26 | 66.69 | $28.54 | 1700 |
| 2023-12-22 | 65.51 | $28.34 | 4900 |
| 2023-12-21 | 65.22 | $28.29 | 2149 |
| 2023-12-20 | 61.78 | $27.73 | 2700 |
| 2023-12-19 | 66.22 | $28.13 | 1400 |
| 2023-12-18 | 62.65 | $27.57 | 1739 |
| 2023-12-15 | 60.90 | $27.32 | 3100 |
| 2023-12-14 | 70.01 | $28.05 | 4100 |
| 2023-12-13 | 67.48 | $27.65 | 14823 |
| 2023-12-12 | 60.51 | $26.77 | 2400 |
| 2023-12-11 | 59.86 | $26.70 | 800 |
| 2023-12-08 | 60.40 | $26.74 | 345 |
| 2023-12-07 | 59.44 | $26.63 | 1720 |
| 2023-12-06 | 56.93 | $26.35 | 3415 |
| 2023-12-05 | 55.14 | $26.16 | 1200 |
| 2023-12-04 | 58.04 | $26.40 | 1433 |
| 2023-12-01 | 64.03 | $26.85 | 312 |
| 2023-11-30 | 59.13 | $26.30 | 1900 |
| 2023-11-29 | 58.45 | $26.23 | 2800 |
| 2023-11-28 | 59.81 | $26.33 | 1513 |
| 2023-11-27 | 57.15 | $26.05 | 3505 |
| 2023-11-24 | 59.83 | $26.25 | 7500 |
| 2023-11-22 | 57.96 | $26.05 | 200 |
| 2023-11-21 | 59.14 | $26.14 | 2800 |
| 2023-11-20 | 59.52 | $26.17 | 4130 |
| 2023-11-17 | 57.97 | $25.99 | 1900 |
| 2023-11-16 | 55.82 | $25.75 | 1400 |
| 2023-11-15 | 59.55 | $26.06 | 2900 |
| 2023-11-14 | 58.80 | $25.97 | 5800 |
| 2023-11-13 | 51.03 | $25.17 | 6700 |
| 2023-11-10 | 49.56 | $25.04 | 3700 |
| 2023-11-09 | 49.89 | $25.07 | 6947 |
| 2023-11-08 | 51.96 | $25.26 | 3300 |
| 2023-11-07 | 51.05 | $25.17 | 2228 |
| 2023-11-06 | 53.85 | $25.43 | 2329 |
| 2023-11-03 | 55.07 | $25.54 | 5600 |
| 2023-11-02 | 52.08 | $25.22 | 5230 |
| 2023-11-01 | 47.39 | $24.77 | 2500 |
| 2023-10-31 | 41.34 | $24.27 | 9600 |
| 2023-10-30 | 42.17 | $24.36 | 4600 |
| 2023-10-27 | 38.11 | $24.05 | 4707 |
| 2023-10-26 | 39.03 | $24.16 | 1100 |
| 2023-10-25 | 39.61 | $24.23 | 32600 |
| 2023-10-24 | 42.26 | $24.54 | 732 |
| 2023-10-23 | 38.75 | $24.26 | 3400 |
| 2023-10-20 | 37.98 | $24.20 | 1300 |
| 2023-10-19 | 41.61 | $24.64 | 3500 |
| 2023-10-18 | 44.36 | $24.94 | 500 |
| 2023-10-17 | 47.98 | $25.30 | 6010 |
| 2023-10-16 | 47.07 | $25.22 | 4216 |
| 2023-10-13 | 42.53 | $24.84 | 2300 |
| 2023-10-12 | 43.18 | $24.91 | 2300 |
| 2023-10-11 | 49.64 | $25.54 | 1800 |
| 2023-10-10 | 49.41 | $25.52 | 5100 |
| 2023-10-09 | 45.79 | $25.21 | 4500 |
| 2023-10-06 | 44.70 | $25.12 | 3500 |
| 2023-10-05 | 40.39 | $24.78 | 8000 |
| 2023-10-04 | 37.96 | $24.60 | 200 |
| 2023-10-03 | 36.32 | $24.48 | 12634 |
| 2023-10-02 | 39.11 | $24.82 | 1900 |
| 2023-09-29 | 43.71 | $25.31 | 17141 |
| 2023-09-28 | 45.04 | $25.44 | 2536 |
| 2023-09-27 | 39.36 | $25.02 | 1546 |
| 2023-09-26 | 40.49 | $25.14 | 413 |
| 2023-09-25 | 43.91 | $25.48 | 7900 |
| 2023-09-22 | 44.01 | $25.49 | 14600 |
| 2023-09-21 | 39.24 | $25.14 | 4600 |
| 2023-09-20 | 48.15 | $25.94 | 700 |
| 2023-09-19 | 49.48 | $26.04 | 1400 |
| 2023-09-18 | 49.35 | $26.03 | 1200 |
| 2023-09-15 | 50.36 | $26.11 | 400 |
| 2023-09-14 | 51.48 | $26.20 | 2000 |
| 2023-09-13 | 45.43 | $25.73 | 1636 |
| 2023-09-12 | 47.09 | $25.87 | 4310 |
| 2023-09-11 | 47.93 | $25.94 | 1400 |
| 2023-09-08 | 42.24 | $25.53 | 5429 |
| 2023-09-07 | 42.78 | $25.58 | 3800 |
| 2023-09-06 | 44.41 | $25.73 | 3024 |
| 2023-09-05 | 47.24 | $25.98 | 9407 |
| 2023-09-01 | 49.90 | $26.20 | 2712 |
| 2023-08-31 | 50.27 | $26.23 | 1726 |
| 2023-08-30 | 50.04 | $26.21 | 2542 |
| 2023-08-29 | 48.78 | $26.10 | 1634 |
| 2023-08-28 | 42.57 | $25.60 | 1900 |
| 2023-08-25 | 39.64 | $25.39 | 6639 |
| 2023-08-24 | 36.58 | $25.18 | 400 |
| 2023-08-23 | 40.80 | $25.63 | 5621 |
| 2023-08-22 | 35.28 | $25.28 | 1505 |
| 2023-08-21 | 36.01 | $25.36 | 16500 |
| 2023-08-18 | 34.89 | $25.29 | 1632 |
| 2023-08-17 | 34.58 | $25.27 | 2319 |
| 2023-08-16 | 36.22 | $25.47 | 609 |
| 2023-08-15 | 39.03 | $25.79 | 736 |
| 2023-08-14 | 41.52 | $26.05 | 3600 |
| 2023-08-11 | 42.92 | $26.19 | 349 |
| 2023-08-10 | 45.30 | $26.42 | 900 |
| 2023-08-09 | 45.30 | $26.42 | 3215 |
| 2023-08-08 | 44.58 | $26.36 | 13600 |
| 2023-08-07 | 46.23 | $26.53 | 2147 |
| 2023-08-04 | 45.55 | $26.47 | 800 |
| 2023-08-03 | 44.22 | $26.35 | 2900 |
| 2023-08-02 | 43.23 | $26.26 | 7600 |
| 2023-08-01 | 49.96 | $26.98 | 1215 |
| 2023-07-31 | 55.68 | $27.48 | 2813 |
| 2023-07-28 | 52.92 | $27.21 | 4100 |
| 2023-07-27 | 54.22 | $27.32 | 1739 |
| 2023-07-26 | 57.67 | $27.60 | 306 |
| 2023-07-25 | 57.02 | $27.53 | 700 |
| 2023-07-24 | 54.46 | $27.26 | 1600 |
| 2023-07-21 | 53.98 | $27.21 | 245 |
| 2023-07-20 | 55.43 | $27.34 | 1244 |
| 2023-07-19 | 55.17 | $27.31 | 300 |
| 2023-07-18 | 56.77 | $27.46 | 9311 |
| 2023-07-17 | 55.79 | $27.34 | 448 |
| 2023-07-14 | 56.60 | $27.42 | 19300 |
| 2023-07-13 | 58.09 | $27.57 | 400 |
| 2023-07-12 | 52.44 | $26.86 | 2500 |
| 2023-07-11 | 47.20 | $26.31 | 300 |
| 2023-07-10 | 42.74 | $25.90 | 2700 |
| 2023-07-07 | 44.03 | $26.05 | 1900 |
| 2023-07-06 | 41.91 | $25.86 | 2000 |
| 2023-07-05 | 47.59 | $26.49 | 2400 |
| 2023-07-03 | 49.19 | $26.65 | 4708 |
| 2023-06-30 | 47.73 | $26.51 | 943 |
| 2023-06-29 | 45.26 | $26.28 | 1300 |
| 2023-06-28 | 43.16 | $26.09 | 4135 |
| 2023-06-27 | 44.97 | $26.30 | 16200 |
| 2023-06-26 | 42.79 | $26.10 | 1100 |
| 2023-06-23 | 42.25 | $26.05 | 7300 |
| 2023-06-22 | 47.86 | $26.70 | 2145 |
| 2023-06-21 | 54.28 | $27.31 | 7425 |
| 2023-06-20 | 55.80 | $27.44 | 1600 |
| 2023-06-16 | 56.26 | $27.48 | 4420 |
| 2023-06-15 | 59.39 | $27.75 | 1200 |
| 2023-06-14 | 55.84 | $27.34 | 1604 |
| 2023-06-13 | 55.02 | $27.25 | 3300 |
| 2023-06-12 | 51.61 | $26.89 | 7400 |
| 2023-06-09 | 50.21 | $26.75 | 2526 |
| 2023-06-08 | 50.51 | $26.78 | 326 |
| 2023-06-07 | 46.72 | $26.40 | 801 |
| 2023-06-06 | 49.56 | $26.70 | 1100 |
| 2023-06-05 | 47.96 | $26.54 | 3398 |
| 2023-06-02 | 49.45 | $26.70 | 1535 |
| 2023-06-01 | 45.08 | $26.27 | 2312 |
| 2023-05-31 | 37.96 | $25.67 | 18400 |
| 2023-05-30 | 41.83 | $26.12 | 1700 |
| 2023-05-26 | 44.00 | $26.35 | 4900 |
| 2023-05-25 | 38.60 | $25.94 | 2340 |
| 2023-05-24 | 40.88 | $26.19 | 1631 |
| 2023-05-23 | 45.60 | $26.65 | 622 |
| 2023-05-22 | 49.49 | $26.98 | 217 |
| 2023-05-19 | 49.86 | $27.01 | 700 |
| 2023-05-18 | 47.90 | $26.85 | 8900 |
| 2023-05-17 | 48.80 | $26.93 | 900 |
| 2023-05-16 | 46.14 | $26.71 | 1500 |
| 2023-05-15 | 51.85 | $27.20 | 4343 |
| 2023-05-12 | 47.57 | $26.86 | 700 |
| 2023-05-11 | 49.54 | $27.02 | 200 |
| 2023-05-10 | 53.76 | $27.34 | 2000 |
| 2023-05-09 | 52.06 | $27.20 | 809 |
| 2023-05-08 | 54.50 | $27.38 | 1243 |
| 2023-05-05 | 54.16 | $27.35 | 7700 |
| 2023-05-04 | 44.25 | $26.60 | 306 |
| 2023-05-03 | 43.63 | $26.56 | 6700 |
| 2023-05-02 | 46.57 | $26.80 | 2604 |
| 2023-05-01 | 49.62 | $27.03 | 4600 |
| 2023-04-28 | 50.16 | $27.07 | 7217 |
| 2023-04-27 | 50.29 | $27.08 | 600 |
| 2023-04-26 | 46.17 | $26.77 | 900 |
| 2023-04-25 | 48.38 | $26.95 | 4614 |
| 2023-04-24 | 53.68 | $27.34 | 1800 |
| 2023-04-21 | 53.05 | $27.29 | 1644 |
| 2023-04-20 | 55.92 | $27.49 | 6034 |
| 2023-04-19 | 56.36 | $27.52 | 1600 |
| 2023-04-18 | 57.63 | $27.61 | 728 |
| 2023-04-17 | 56.17 | $27.47 | 4317 |
| 2023-04-14 | 56.30 | $27.48 | 1128 |
| 2023-04-13 | 59.64 | $27.73 | 2602 |
| 2023-04-12 | 55.53 | $27.32 | 2933 |
| 2023-04-11 | 53.90 | $27.17 | 744 |
| 2023-04-10 | 51.66 | $26.97 | 1743 |
| 2023-04-06 | 52.38 | $27.03 | 3219 |
| 2023-04-05 | 52.62 | $27.05 | 3600 |
| 2023-04-04 | 53.30 | $27.11 | 1848 |
| 2023-04-03 | 55.81 | $27.33 | 8802 |
| 2023-03-31 | 51.02 | $26.85 | 3800 |
| 2023-03-30 | 49.84 | $26.74 | 1426 |
| 2023-03-29 | 46.14 | $26.41 | 4700 |
| 2023-03-28 | 42.98 | $26.15 | 1700 |
| 2023-03-27 | 39.90 | $25.91 | 1100 |
| 2023-03-24 | 37.90 | $25.76 | 3409 |
| 2023-03-23 | 38.23 | $25.80 | 3100 |
| 2023-03-22 | 39.33 | $25.94 | 1417 |
| 2023-03-21 | 40.29 | $26.06 | 1700 |
| 2023-03-20 | 39.36 | $25.98 | 523 |
| 2023-03-17 | 36.54 | $25.74 | 847 |
| 2023-03-16 | 37.30 | $25.85 | 2000 |
| 2023-03-15 | 33.88 | $25.56 | 9920 |
| 2023-03-14 | 38.48 | $26.23 | 3042 |
| 2023-03-13 | 34.84 | $25.94 | 1900 |
| 2023-03-10 | 35.67 | $26.06 | 6419 |
| 2023-03-09 | 39.30 | $26.55 | 3339 |
| 2023-03-08 | 41.60 | $26.83 | 900 |
| 2023-03-07 | 39.81 | $26.68 | 4415 |
| 2023-03-06 | 44.66 | $27.24 | 400 |
| 2023-03-03 | 47.20 | $27.50 | 4700 |
| 2023-03-02 | 42.16 | $27.08 | 700 |
| 2023-03-01 | 42.34 | $27.10 | 2642 |
| 2023-02-28 | 39.47 | $26.87 | 4523 |
| 2023-02-27 | 40.64 | $27.01 | 2429 |
| 2023-02-24 | 39.54 | $26.92 | 3200 |
| 2023-02-23 | 43.62 | $27.40 | 900 |
| 2023-02-22 | 43.16 | $27.36 | 2300 |
| 2023-02-21 | 44.64 | $27.53 | 2800 |
| 2023-02-17 | 47.37 | $27.83 | 2300 |
| 2023-02-16 | 49.08 | $28.01 | 6638 |
| 2023-02-15 | 49.94 | $28.10 | 2111 |
| 2023-02-14 | 55.79 | $28.67 | 9719 |
| 2023-02-13 | 55.90 | $28.68 | 800 |
| 2023-02-10 | 53.11 | $28.36 | 3100 |
| 2023-02-09 | 54.55 | $28.50 | 4500 |
| 2023-02-08 | 55.46 | $28.59 | 9545 |
| 2023-02-07 | 58.03 | $28.84 | 4900 |
| 2023-02-06 | 55.86 | $28.56 | 2900 |
| 2023-02-03 | 58.86 | $28.85 | 5200 |
| 2023-02-02 | 63.93 | $29.30 | 2437 |
| 2023-02-01 | 66.59 | $29.52 | 5924 |
| 2023-01-31 | 64.69 | $29.22 | 2804 |
| 2023-01-30 | 63.50 | $29.04 | 2102 |
| 2023-01-27 | 66.57 | $29.30 | 1042 |
| 2023-01-26 | 67.65 | $29.39 | 1504 |
| 2023-01-25 | 66.74 | $29.23 | 13900 |
| 2023-01-24 | 65.23 | $28.97 | 6500 |
| 2023-01-23 | 64.65 | $28.87 | 8634 |
| 2023-01-20 | 63.36 | $28.65 | 2900 |
| 2023-01-19 | 61.23 | $28.30 | 4400 |
| 2023-01-18 | 59.76 | $28.07 | 5014 |
| 2023-01-17 | 62.90 | $28.39 | 7000 |
| 2023-01-13 | 62.13 | $28.26 | 7000 |
| 2023-01-12 | 60.95 | $28.06 | 6700 |
| 2023-01-11 | 57.28 | $27.48 | 10432 |
| 2023-01-10 | 54.92 | $27.14 | 2719 |
| 2023-01-09 | 54.64 | $27.10 | 3400 |
| 2023-01-06 | 54.51 | $27.08 | 2100 |
| 2023-01-05 | 48.17 | $26.21 | 3700 |
| 2023-01-04 | 50.80 | $26.55 | 15733 |
| 2023-01-03 | 45.01 | $25.86 | 10100 |
| 2022-12-30 | 47.88 | $26.23 | 6200 |
| 2022-12-29 | 48.51 | $26.31 | 1200 |
| 2022-12-28 | 46.23 | $26.04 | 10400 |
| 2022-12-27 | 48.82 | $26.38 | 12900 |
| 2022-12-23 | 48.09 | $26.29 | 3700 |
| 2022-12-22 | 45.54 | $25.98 | 6240 |
| 2022-12-21 | 48.54 | $26.39 | 8200 |
| 2022-12-20 | 45.02 | $25.97 | 2500 |
| 2022-12-19 | 46.45 | $26.17 | 2200 |
| 2022-12-16 | 46.59 | $26.19 | 31948 |
| 2022-12-15 | 52.17 | $26.93 | 6300 |
| 2022-12-14 | 59.90 | $27.77 | 8307 |
| 2022-12-13 | 61.24 | $27.90 | 3304 |
| 2022-12-12 | 58.47 | $27.49 | 5819 |
| 2022-12-09 | 58.40 | $27.48 | 5610 |
| 2022-12-08 | 58.58 | $27.50 | 1700 |
| 2022-12-07 | 58.01 | $27.41 | 62300 |
| 2022-12-06 | 57.34 | $27.30 | 30522 |
| 2022-12-05 | 58.56 | $27.45 | 6406 |
| 2022-12-02 | 63.56 | $28.03 | 2900 |
| 2022-12-01 | 65.01 | $28.19 | 1700 |
| 2022-11-30 | 64.63 | $28.11 | 2200 |
| 2022-11-29 | 60.62 | $27.33 | 5109 |
| 2022-11-28 | 59.04 | $27.05 | 3644 |
| 2022-11-25 | 63.36 | $27.55 | 300 |
| 2022-11-23 | 63.10 | $27.50 | 2142 |
| 2022-11-22 | 60.92 | $27.08 | 2608 |
| 2022-11-21 | 58.54 | $26.65 | 900 |
| 2022-11-18 | 61.26 | $26.98 | 1700 |
| 2022-11-17 | 61.00 | $26.93 | 1538 |
| 2022-11-16 | 61.55 | $27.00 | 10145 |
| 2022-11-15 | 62.63 | $27.14 | 5536 |
| 2022-11-14 | 60.96 | $26.78 | 8139 |
| 2022-11-11 | 63.51 | $27.12 | 900 |
| 2022-11-10 | 61.05 | $26.58 | 5738 |
| 2022-11-09 | 52.44 | $25.05 | 1600 |
| 2022-11-08 | 56.22 | $25.54 | 9900 |
| 2022-11-07 | 54.70 | $25.30 | 3039 |
| 2022-11-04 | 55.16 | $25.36 | 3015 |
| 2022-11-03 | 46.58 | $24.14 | 2000 |
| 2022-11-02 | 49.37 | $24.52 | 9241 |
| 2022-11-01 | 54.17 | $25.11 | 40149 |
| 2022-10-31 | 50.62 | $24.65 | 9702 |
| 2022-10-28 | 51.27 | $24.73 | 5700 |
| 2022-10-27 | 50.67 | $24.65 | 1300 |
| 2022-10-26 | 52.13 | $24.84 | 2700 |
| 2022-10-25 | 50.19 | $24.57 | 836 |
| 2022-10-24 | 46.34 | $24.07 | 11100 |
| 2022-10-21 | 47.60 | $24.25 | 1100 |
| 2022-10-20 | 43.21 | $23.71 | 22535 |
| 2022-10-19 | 42.96 | $23.68 | 3300 |
| 2022-10-18 | 44.33 | $23.90 | 3401 |
| 2022-10-17 | 43.00 | $23.73 | 19600 |
| 2022-10-14 | 38.73 | $23.21 | 8920 |
| 2022-10-13 | 42.70 | $23.89 | 2424 |
| 2022-10-12 | 37.80 | $23.34 | 6300 |
| 2022-10-11 | 37.80 | $23.34 | 2248 |
| 2022-10-10 | 39.40 | $23.63 | 24741 |
| 2022-10-07 | 41.18 | $23.94 | 2415 |
| 2022-10-06 | 43.65 | $24.35 | 1400 |
| 2022-10-05 | 45.95 | $24.71 | 7500 |
| 2022-10-04 | 46.53 | $24.80 | 4113 |
| 2022-10-03 | 39.76 | $23.96 | 641 |
| 2022-09-30 | 33.38 | $23.29 | 4400 |
| 2022-09-29 | 35.74 | $23.73 | 24600 |
| 2022-09-28 | 37.34 | $24.01 | 3200 |
| 2022-09-27 | 30.13 | $23.33 | 1500 |
| 2022-09-26 | 30.77 | $23.46 | 11000 |
| 2022-09-23 | 32.28 | $23.76 | 16924 |
| 2022-09-22 | 37.81 | $24.70 | 4421 |
| 2022-09-21 | 38.14 | $24.75 | 11100 |
| 2022-09-20 | 41.29 | $25.21 | 500 |
| 2022-09-19 | 43.28 | $25.48 | 3300 |
| 2022-09-16 | 41.49 | $25.30 | 1400 |
| 2022-09-15 | 42.77 | $25.48 | 1700 |
| 2022-09-14 | 44.59 | $25.73 | 4800 |
| 2022-09-13 | 44.81 | $25.76 | 27200 |
| 2022-09-12 | 54.25 | $26.89 | 10522 |
| 2022-09-09 | 51.95 | $26.62 | 4316 |
| 2022-09-08 | 43.69 | $25.79 | 3002 |
| 2022-09-07 | 40.41 | $25.51 | 3100 |
| 2022-09-06 | 40.41 | $25.51 | 1300 |
| 2022-09-02 | 43.34 | $25.87 | 3630 |
| 2022-09-01 | 42.57 | $25.80 | 425 |
| 2022-08-31 | 44.89 | $26.08 | 18407 |
| 2022-08-30 | 46.26 | $26.24 | 3528 |
| 2022-08-29 | 49.19 | $26.57 | 1800 |
| 2022-08-26 | 50.58 | $26.72 | 30900 |
| 2022-08-25 | 55.10 | $27.18 | 1500 |
| 2022-08-24 | 50.93 | $26.72 | 900 |
| 2022-08-23 | 49.68 | $26.59 | 4900 |
| 2022-08-22 | 48.72 | $26.49 | 2700 |
| 2022-08-19 | 51.71 | $26.81 | 12400 |
| 2022-08-18 | 55.24 | $27.16 | 2300 |
| 2022-08-17 | 54.40 | $27.06 | 24600 |
| 2022-08-16 | 58.15 | $27.42 | 2800 |
| 2022-08-15 | 57.13 | $27.29 | 4711 |
| 2022-08-12 | 60.68 | $27.62 | 4100 |
| 2022-08-11 | 58.84 | $27.37 | 2630 |
| 2022-08-10 | 58.62 | $27.34 | 4316 |
| 2022-08-09 | 52.95 | $26.63 | 8140 |
| 2022-08-08 | 54.76 | $26.81 | 5036 |
| 2022-08-05 | 52.54 | $26.55 | 3500 |
| 2022-08-04 | 53.99 | $26.70 | 800 |
| 2022-08-03 | 54.18 | $26.72 | 1107 |
| 2022-08-02 | 53.00 | $26.57 | 3100 |
| 2022-08-01 | 55.91 | $26.89 | 3800 |
| 2022-07-29 | 55.91 | $26.89 | 1710 |
| 2022-07-28 | 53.77 | $26.59 | 800 |
| 2022-07-27 | 52.67 | $26.44 | 700 |
| 2022-07-26 | 47.38 | $25.77 | 12500 |
| 2022-07-25 | 49.74 | $26.07 | 4936 |
| 2022-07-22 | 46.71 | $25.71 | 1136 |
| 2022-07-21 | 47.24 | $25.78 | 1847 |
| 2022-07-20 | 44.70 | $25.48 | 900 |
| 2022-07-19 | 44.61 | $25.47 | 2125 |
| 2022-07-18 | 39.72 | $24.91 | 6200 |
| 2022-07-15 | 39.08 | $24.84 | 2300 |
| 2022-07-14 | 34.86 | $24.39 | 1815 |
| 2022-07-13 | 36.13 | $24.63 | 6321 |
| 2022-07-12 | 35.66 | $24.58 | 2614 |
| 2022-07-11 | 34.85 | $24.49 | 2400 |
| 2022-07-08 | 38.47 | $25.20 | 8700 |
| 2022-07-07 | 38.85 | $25.27 | 3100 |
| 2022-07-06 | 34.20 | $24.74 | 1734 |
| 2022-07-05 | 32.64 | $24.57 | 3343 |
| 2022-07-01 | 34.33 | $24.94 | 2630 |
| 2022-06-30 | 34.65 | $25.01 | 2126 |
| 2022-06-29 | 36.65 | $25.44 | 5433 |
| 2022-06-28 | 36.70 | $25.45 | 1900 |
| 2022-06-27 | 36.78 | $25.47 | 3000 |
| 2022-06-24 | 36.91 | $25.50 | 5443 |
| 2022-06-23 | 31.72 | $24.81 | 7925 |
| 2022-06-22 | 32.09 | $24.91 | 2312 |
| 2022-06-21 | 33.13 | $25.20 | 23700 |
| 2022-06-17 | 28.56 | $24.60 | 35342 |
| 2022-06-16 | 33.20 | $25.89 | 5241 |
| 2022-06-15 | 35.26 | $26.38 | 5500 |
| 2022-06-14 | 31.98 | $25.98 | 8800 |
| 2022-06-13 | 32.97 | $26.23 | 2200 |
| 2022-06-10 | 38.10 | $27.37 | 2100 |
| 2022-06-09 | 42.57 | $28.18 | 3130 |
| 2022-06-08 | 48.06 | $29.01 | 2000 |
| 2022-06-07 | 51.88 | $29.51 | 1200 |
| 2022-06-06 | 52.28 | $29.56 | 4043 |
| 2022-06-03 | 52.51 | $29.59 | 912 |
| 2022-06-02 | 55.02 | $29.92 | 9600 |
| 2022-06-01 | 50.89 | $29.31 | 600 |
| 2022-05-31 | 50.82 | $29.30 | 2305 |
| 2022-05-27 | 52.91 | $29.59 | 300 |
| 2022-05-26 | 49.01 | $29.02 | 5743 |
| 2022-05-25 | 48.00 | $28.88 | 800 |
| 2022-05-24 | 47.93 | $28.87 | 9500 |
| 2022-05-23 | 47.93 | $28.87 | 2004 |
| 2022-05-20 | 45.49 | $28.50 | 2800 |
| 2022-05-19 | 43.94 | $28.27 | 2200 |
| 2022-05-18 | 41.18 | $27.87 | 2700 |
| 2022-05-17 | 45.09 | $28.61 | 3806 |
| 2022-05-16 | 41.53 | $28.11 | 2711 |
| 2022-05-13 | 41.24 | $28.07 | 3312 |
| 2022-05-12 | 32.87 | $27.01 | 12400 |
| 2022-05-11 | 35.45 | $27.58 | 6205 |
| 2022-05-10 | 35.73 | $27.64 | 534 |
| 2022-05-09 | 35.77 | $27.65 | 10500 |
| 2022-05-06 | 40.44 | $28.62 | 2427 |
| 2022-05-05 | 42.57 | $29.01 | 1509 |
| 2022-05-04 | 49.17 | $30.06 | 10243 |
| 2022-05-03 | 43.72 | $29.37 | 22130 |
| 2022-05-02 | 41.11 | $29.07 | 7935 |
| 2022-04-29 | 41.42 | $29.12 | 1900 |
| 2022-04-28 | 44.61 | $29.63 | 3325 |
| 2022-04-27 | 40.96 | $29.20 | 3030 |
| 2022-04-26 | 38.64 | $28.94 | 3537 |
| 2022-04-25 | 41.89 | $29.48 | 8415 |
| 2022-04-22 | 45.17 | $29.97 | 4832 |
| 2022-04-21 | 55.31 | $31.18 | 1907 |
| 2022-04-20 | 61.73 | $31.77 | 718 |
| 2022-04-19 | 60.25 | $31.57 | 1600 |
| 2022-04-18 | 56.82 | $31.14 | 7711 |
| 2022-04-14 | 59.66 | $31.39 | 10000 |
| 2022-04-13 | 60.46 | $31.46 | 2622 |
| 2022-04-12 | 59.04 | $31.27 | 17640 |
| 2022-04-11 | 57.83 | $31.11 | 700 |
| 2022-04-08 | 61.39 | $31.44 | 3334 |
| 2022-04-07 | 61.32 | $31.43 | 1104 |
| 2022-04-06 | 62.38 | $31.53 | 2212 |
| 2022-04-05 | 64.70 | $31.75 | 3300 |
| 2022-04-04 | 66.52 | $31.92 | 3640 |
| 2022-04-01 | 65.10 | $31.66 | 4000 |
| 2022-03-31 | 63.15 | $31.32 | 1900 |
| 2022-03-30 | 66.47 | $31.64 | 1211 |
| 2022-03-29 | 66.36 | $31.62 | 1400 |
| 2022-03-28 | 63.83 | $31.15 | 5639 |
| 2022-03-25 | 66.15 | $31.38 | 2300 |
| 2022-03-24 | 65.26 | $31.21 | 800 |
| 2022-03-23 | 62.88 | $30.77 | 4219 |
| 2022-03-22 | 63.25 | $30.81 | 3000 |
| 2022-03-21 | 61.17 | $30.43 | 5000 |
| 2022-03-18 | 61.34 | $30.45 | 3400 |
| 2022-03-17 | 58.89 | $30.01 | 6524 |
| 2022-03-16 | 57.68 | $29.80 | 3512 |
| 2022-03-15 | 50.99 | $28.78 | 7048 |
| 2022-03-14 | 49.20 | $28.54 | 2700 |
| 2022-03-11 | 51.99 | $28.91 | 8900 |
| 2022-03-10 | 54.86 | $29.27 | 2200 |
| 2022-03-09 | 52.43 | $28.92 | 2524 |
| 2022-03-08 | 48.11 | $28.35 | 14100 |
| 2022-03-07 | 51.54 | $28.79 | 3100 |
| 2022-03-04 | 56.40 | $29.35 | 1600 |
| 2022-03-03 | 53.34 | $28.94 | 1900 |
| 2022-03-02 | 55.89 | $29.22 | 2100 |
| 2022-03-01 | 48.37 | $28.32 | 2800 |
| 2022-02-28 | 51.23 | $28.63 | 3710 |
| 2022-02-25 | 52.56 | $28.77 | 300 |
| 2022-02-24 | 47.86 | $28.26 | 2100 |
| 2022-02-23 | 50.47 | $28.54 | 1300 |
| 2022-02-22 | 51.51 | $28.65 | 300 |
| 2022-02-18 | 49.81 | $28.46 | 1237 |
| 2022-02-17 | 51.81 | $28.68 | 1942 |
| 2022-02-16 | 53.78 | $28.89 | 11143 |
| 2022-02-15 | 50.92 | $28.55 | 10727 |
| 2022-02-14 | 47.56 | $28.18 | 44400 |
| 2022-02-11 | 46.52 | $28.07 | 319 |
| 2022-02-10 | 48.85 | $28.35 | 2424 |
| 2022-02-09 | 51.11 | $28.61 | 429 |
| 2022-02-08 | 47.28 | $28.18 | 2500 |
| 2022-02-07 | 42.19 | $27.67 | 6525 |
| 2022-02-04 | 39.92 | $27.46 | 1833 |
| 2022-02-03 | 38.61 | $27.34 | 544 |
| 2022-02-02 | 40.94 | $27.67 | 137 |
| 2022-02-01 | 39.03 | $27.49 | 1720 |
| 2022-01-31 | 34.45 | $27.08 | 2800 |
| 2022-01-28 | 31.84 | $26.86 | 15818 |
| 2022-01-27 | 29.78 | $26.69 | 44140 |
| 2022-01-26 | 33.38 | $27.33 | 5100 |
| 2022-01-25 | 34.88 | $27.57 | 2728 |
| 2022-01-24 | 35.00 | $27.59 | 21100 |
| 2022-01-21 | 37.01 | $27.91 | 15100 |
| 2022-01-20 | 43.54 | $28.79 | 740 |
| 2022-01-19 | 44.30 | $28.88 | 3600 |
| 2022-01-18 | 42.94 | $28.75 | 4400 |
| 2022-01-14 | 47.16 | $29.25 | 1644 |
| 2022-01-13 | 49.57 | $29.51 | 1800 |
| 2022-01-12 | 50.80 | $29.64 | 3910 |
| 2022-01-11 | 48.07 | $29.35 | 1333 |
| 2022-01-10 | 44.64 | $29.01 | 5125 |
| 2022-01-07 | 46.44 | $29.22 | 1400 |
| 2022-01-06 | 44.93 | $29.07 | 1623 |
| 2022-01-05 | 49.91 | $29.63 | 1900 |
| 2022-01-04 | 53.75 | $30.01 | 2400 |
| 2022-01-03 | 49.26 | $29.55 | 12200 |
| 2021-12-31 | 48.64 | $29.49 | 8900 |
| 2021-12-30 | 50.39 | $29.67 | 347 |
| 2021-12-29 | 52.27 | $29.86 | 1340 |
| 2021-12-28 | 50.90 | $29.71 | 1600 |
| 2021-12-27 | 51.37 | $29.76 | 5036 |
| 2021-12-23 | 49.87 | $29.59 | 538 |
| 2021-12-22 | 47.72 | $29.35 | 4021 |
| 2021-12-21 | 43.90 | $28.95 | 2000 |
| 2021-12-20 | 38.93 | $28.48 | 3700 |
| 2021-12-17 | 39.00 | $28.49 | 7006 |
| 2021-12-16 | 41.40 | $28.83 | 1548 |
| 2021-12-15 | 41.83 | $28.89 | 2701 |
| 2021-12-14 | 38.70 | $28.58 | 2600 |
| 2021-12-13 | 39.41 | $28.69 | 1900 |
| 2021-12-10 | 47.64 | $29.77 | 421 |
| 2021-12-09 | 47.26 | $29.73 | 1900 |
| 2021-12-08 | 48.80 | $29.91 | 3141 |
| 2021-12-07 | 46.40 | $29.65 | 11500 |
| 2021-12-06 | 40.81 | $29.10 | 1000 |
| 2021-12-03 | 35.72 | $28.66 | 7342 |
| 2021-12-02 | 38.67 | $29.07 | 6000 |
| 2021-12-01 | 33.18 | $28.64 | 11200 |
| 2021-11-30 | 34.69 | $28.86 | 5700 |
| 2021-11-29 | 37.17 | $29.20 | 3400 |
| 2021-11-26 | 34.55 | $29.00 | 4800 |
| 2021-11-24 | 44.04 | $30.09 | 1322 |
| 2021-11-23 | 45.46 | $30.22 | 1722 |
| 2021-11-22 | 40.57 | $29.87 | 1400 |
| 2021-11-19 | 41.17 | $29.93 | 3009 |
| 2021-11-18 | 43.73 | $30.18 | 607 |
| 2021-11-17 | 43.47 | $30.16 | 8011 |
| 2021-11-16 | 48.74 | $30.64 | 3000 |
| 2021-11-15 | 50.19 | $30.76 | 1200 |
| 2021-11-12 | 50.19 | $30.76 | 1500 |
| 2021-11-11 | 47.00 | $30.49 | 4520 |
| 2021-11-10 | 48.76 | $30.65 | 800 |
| 2021-11-09 | 52.87 | $31.00 | 3600 |
| 2021-11-08 | 56.36 | $31.27 | 600 |
| 2021-11-05 | 55.22 | $31.16 | 300 |
| 2021-11-04 | 53.43 | $30.99 | 1000 |
| 2021-11-03 | 55.15 | $31.13 | 400 |
| 2021-11-02 | 52.44 | $30.87 | 2300 |
| 2021-11-01 | 56.43 | $31.19 | 3300 |
| 2021-10-29 | 56.23 | $31.17 | 2400 |
| 2021-10-28 | 62.42 | $31.63 | 2034 |
| 2021-10-27 | 59.86 | $31.35 | 2300 |
| 2021-10-26 | 60.99 | $31.43 | 749 |
| 2021-10-25 | 61.67 | $31.48 | 2200 |
| 2021-10-22 | 60.49 | $31.34 | 1500 |
| 2021-10-21 | 58.58 | $31.12 | 227 |
| 2021-10-20 | 61.00 | $31.31 | 1100 |
| 2021-10-19 | 59.66 | $31.15 | 509 |
| 2021-10-18 | 55.70 | $30.71 | 608 |
| 2021-10-15 | 57.41 | $30.85 | 648 |
| 2021-10-14 | 55.95 | $30.69 | 1100 |
| 2021-10-13 | 52.77 | $30.36 | 500 |
| 2021-10-12 | 51.25 | $30.21 | 1000 |
| 2021-10-11 | 49.71 | $30.06 | 312 |
| 2021-10-08 | 49.61 | $30.05 | 1243 |
| 2021-10-07 | 49.13 | $30.00 | 400 |
| 2021-10-06 | 45.56 | $29.64 | 538 |
| 2021-10-05 | 47.49 | $29.86 | 1400 |
| 2021-10-04 | 44.11 | $29.53 | 3247 |
| 2021-10-01 | 42.62 | $29.39 | 2946 |
| 2021-09-30 | 41.02 | $29.24 | 1248 |
| 2021-09-29 | 39.30 | $29.08 | 1147 |
| 2021-09-28 | 39.99 | $29.18 | 5800 |
| 2021-09-27 | 46.52 | $30.02 | 800 |
| 2021-09-24 | 44.89 | $29.86 | 330 |
| 2021-09-23 | 48.01 | $30.22 | 400 |
| 2021-09-22 | 42.76 | $29.72 | 1326 |
| 2021-09-21 | 40.48 | $29.52 | 4035 |
| 2021-09-20 | 36.63 | $29.20 | 21418 |
| 2021-09-17 | 43.37 | $30.01 | 17807 |
| 2021-09-16 | 49.21 | $30.56 | 506 |
| 2021-09-15 | 50.50 | $30.67 | 200 |
| 2021-09-14 | 47.40 | $30.41 | 1000 |
| 2021-09-13 | 50.40 | $30.67 | 3248 |
| 2021-09-10 | 48.37 | $30.50 | 1900 |
| 2021-09-09 | 51.17 | $30.74 | 1600 |
| 2021-09-08 | 54.69 | $31.02 | 1112 |
| 2021-09-07 | 57.65 | $31.24 | 2200 |
| 2021-09-03 | 59.46 | $31.37 | 702 |
| 2021-09-02 | 57.41 | $31.16 | 700 |
| 2021-09-01 | 54.83 | $30.91 | 1100 |
| 2021-08-31 | 51.96 | $30.65 | 5000 |
| 2021-08-30 | 52.32 | $30.68 | 700 |
| 2021-08-27 | 51.57 | $30.61 | 1908 |
| 2021-08-26 | 47.51 | $30.25 | 946 |
| 2021-08-25 | 50.89 | $30.55 | 4000 |
| 2021-08-24 | 49.64 | $30.44 | 6600 |
| 2021-08-23 | 45.97 | $30.13 | 17500 |
| 2021-08-20 | 41.67 | $29.80 | 5000 |
| 2021-08-19 | 40.86 | $29.74 | 22200 |
| 2021-08-18 | 43.35 | $30.00 | 800 |
| 2021-08-17 | 45.58 | $30.22 | 4504 |
| 2021-08-16 | 54.53 | $30.96 | 3721 |
| 2021-08-13 | 58.84 | $31.25 | 944 |
| 2021-08-12 | 56.83 | $31.07 | 400 |
| 2021-08-11 | 57.57 | $31.12 | 433 |
| 2021-08-10 | 55.93 | $30.97 | 1447 |
| 2021-08-09 | 54.02 | $30.80 | 427 |
| 2021-08-06 | 55.36 | $30.90 | 2834 |
| 2021-08-05 | 55.76 | $30.93 | 200 |
| 2021-08-04 | 53.66 | $30.73 | 1100 |
| 2021-08-03 | 53.78 | $30.74 | 4724 |
| 2021-08-02 | 51.39 | $30.51 | 613 |
| 2021-07-30 | 48.99 | $30.29 | 644 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-3.38
2026-07-27
Close Price
$34.42
Vol: 1995
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.26
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-27 | -3.38 | $34.42 | 1995 |
| 2026-07-24 | -9.77 | $34.33 | 4200 |
| 2026-07-23 | -36.09 | $33.98 | 3007 |
| 2026-07-22 | -45.87 | $34.44 | 400 |
| 2026-07-21 | -56.61 | $34.18 | 2438 |
| 2026-07-20 | -64.05 | $34.00 | 3243 |
| 2026-07-17 | -53.31 | $34.26 | 246 |
| 2026-07-16 | -59.50 | $34.11 | 313121 |
| 2026-07-15 | -48.76 | $34.37 | 2400 |
| 2026-07-14 | -57.85 | $34.15 | 4900 |
| 2026-07-13 | -69.83 | $33.86 | 4600 |
| 2026-07-10 | -64.46 | $33.99 | 300400 |
| 2026-07-09 | -70.66 | $33.84 | 942 |
| 2026-07-08 | -83.47 | $33.53 | 1.9M |
| 2026-07-07 | -82.63 | $33.60 | 140538 |
| 2026-07-06 | -69.92 | $33.90 | 6535 |
| 2026-07-02 | -83.47 | $33.58 | 1304 |
| 2026-07-01 | -100.00 | $33.19 | 2400 |
| 2026-06-30 | -87.91 | $33.66 | 1400 |
| 2026-06-29 | -90.70 | $33.60 | 2706 |
| 2026-06-26 | -91.63 | $33.58 | 3114 |
| 2026-06-25 | -81.86 | $33.79 | 2500 |
| 2026-06-24 | -78.60 | $33.86 | 1025 |
| 2026-06-23 | -72.56 | $33.99 | 1400 |
| 2026-06-22 | -42.33 | $34.64 | 5700 |
| 2026-06-18 | -39.53 | $34.70 | 22000 |
| 2026-06-17 | -39.07 | $34.71 | 1000 |
| 2026-06-16 | -9.42 | $35.13 | 904 |
| 2026-06-15 | -23.43 | $34.74 | 4600 |
| 2026-06-12 | -7.43 | $35.02 | 2200 |
| 2026-06-11 | -27.43 | $34.67 | 2200 |
| 2026-06-10 | -80.57 | $33.74 | 1000 |
| 2026-06-09 | -78.29 | $33.78 | 1900 |
| 2026-06-08 | -100.00 | $33.50 | 2628 |
| 2026-06-05 | -100.00 | $33.54 | 6000 |
| 2026-06-04 | -55.91 | $34.66 | 800 |
| 2026-06-03 | -54.12 | $34.73 | 1300 |
| 2026-06-02 | -32.99 | $35.14 | 4204 |
| 2026-06-01 | -50.52 | $34.80 | 3200 |
| 2026-05-29 | -45.36 | $34.90 | 94800 |
| 2026-05-28 | -62.37 | $34.57 | 1700 |
| 2026-05-27 | -65.98 | $34.50 | 6019 |
| 2026-05-26 | -65.46 | $34.51 | 1700 |
| 2026-05-22 | -77.32 | $34.28 | 7800 |
| 2026-05-21 | -63.40 | $34.55 | 3100 |
| 2026-05-20 | -70.62 | $34.41 | 1428 |
| 2026-05-19 | -98.96 | $33.87 | 1721 |
| 2026-05-18 | -83.15 | $34.25 | 4943 |
| 2026-05-15 | -95.78 | $34.19 | 2100 |
| 2026-05-14 | -84.65 | $34.85 | 4512 |
| 2026-05-13 | -87.02 | $34.71 | 1529 |
| 2026-05-12 | -83.64 | $34.91 | 2100 |
| 2026-05-11 | -78.25 | $35.23 | 3442 |
| 2026-05-08 | -79.60 | $35.15 | 348 |
| 2026-05-07 | -81.62 | $35.03 | 7500 |
| 2026-05-06 | -68.97 | $35.78 | 4600 |
| 2026-05-05 | -87.02 | $34.71 | 9425 |
| 2026-05-04 | -85.87 | $34.34 | 7038 |
| 2026-05-01 | -76.53 | $34.88 | 1000 |
| 2026-04-30 | -68.59 | $35.11 | 249200 |
| 2026-04-29 | -84.73 | $33.99 | 5600 |
| 2026-04-28 | -72.03 | $34.54 | 3200 |
| 2026-04-27 | -66.49 | $34.71 | 2920 |
| 2026-04-24 | -67.01 | $34.67 | 5400 |
| 2026-04-23 | -65.98 | $34.75 | 1019 |
| 2026-04-22 | -62.63 | $35.01 | 609 |
| 2026-04-21 | -63.02 | $34.98 | 3800 |
| 2026-04-20 | -54.64 | $35.63 | 4640 |
| 2026-04-17 | -2.37 | $35.81 | 2042 |
| 2026-04-16 | -7.10 | $35.51 | 1447 |
| 2026-04-15 | 0.00 | $35.77 | 823 |
| 2026-04-14 | -1.95 | $35.63 | 3900 |
| 2026-04-13 | 0.00 | $35.70 | 1805 |
| 2026-04-10 | -0.62 | $35.30 | 1000 |
| 2026-04-09 | -0.63 | $35.26 | 2307 |
| 2026-04-08 | -1.06 | $34.92 | 4300 |
| 2026-04-07 | -37.93 | $33.73 | 14838 |
| 2026-04-06 | -44.06 | $33.57 | 8701 |
| 2026-04-02 | -48.66 | $33.45 | 23510 |
| 2026-04-01 | -53.64 | $33.32 | 9000 |
| 2026-03-31 | -72.13 | $32.91 | 2800 |
| 2026-03-30 | -95.60 | $32.26 | 3910 |
| 2026-03-27 | -96.46 | $32.33 | 12100 |
| 2026-03-26 | -100.00 | $32.30 | 19624 |
| 2026-03-25 | -79.89 | $33.05 | 1400 |
| 2026-03-24 | -89.94 | $32.69 | 5047 |
| 2026-03-23 | -73.18 | $33.29 | 6313 |
| 2026-03-20 | -94.97 | $32.51 | 6100 |
| 2026-03-19 | -81.44 | $33.54 | 172400 |
| 2026-03-18 | -98.16 | $33.25 | 171300 |
| 2026-03-17 | -70.11 | $34.01 | 3501 |
| 2026-03-16 | -70.48 | $34.00 | 944 |
| 2026-03-13 | -98.89 | $33.23 | 4900 |
| 2026-03-12 | -77.86 | $33.80 | 3603 |
| 2026-03-11 | -55.72 | $34.40 | 6030 |
| 2026-03-10 | -57.93 | $34.34 | 3043 |
| 2026-03-09 | -60.15 | $34.28 | 11900 |
| 2026-03-06 | -84.21 | $33.83 | 179300 |
| 2026-03-05 | -70.57 | $34.04 | 8244 |
| 2026-03-04 | -37.74 | $34.91 | 10900 |
| 2026-03-03 | -48.72 | $34.58 | 9300 |
| 2026-03-02 | -13.19 | $35.55 | 8600 |
| 2026-02-27 | -2.48 | $35.84 | 4300 |
| 2026-02-26 | -2.13 | $35.85 | 2015 |
| 2026-02-25 | -1.79 | $35.83 | 3202 |
| 2026-02-24 | -5.78 | $35.21 | 1900 |
| 2026-02-23 | -17.33 | $34.95 | 4500 |
| 2026-02-20 | -1.15 | $35.31 | 3448 |
| 2026-02-19 | -8.14 | $34.96 | 8300 |
| 2026-02-18 | -8.07 | $34.91 | 1539 |
| 2026-02-17 | -8.51 | $34.89 | 59643 |
| 2026-02-13 | -15.50 | $34.66 | 5207 |
| 2026-02-12 | -17.02 | $34.61 | 2900 |
| 2026-02-11 | -1.57 | $34.95 | 2003 |
| 2026-02-10 | -8.61 | $34.23 | 3600 |
| 2026-02-09 | -1.13 | $34.42 | 3100 |
| 2026-02-06 | -21.48 | $33.71 | 12641 |
| 2026-02-05 | -36.58 | $33.26 | 3405 |
| 2026-02-04 | -11.75 | $34.00 | 3400 |
| 2026-02-03 | -20.81 | $33.73 | 17230 |
| 2026-02-02 | -27.85 | $33.52 | 11647 |
| 2026-01-30 | -38.26 | $33.21 | 17527 |
| 2026-01-29 | -8.72 | $34.09 | 11327 |
| 2026-01-28 | -3.86 | $33.86 | 9938 |
| 2026-01-27 | 0.00 | $33.96 | 10100 |
| 2026-01-26 | -19.58 | $33.30 | 19800 |
| 2026-01-23 | -0.60 | $33.04 | 7319 |
| 2026-01-22 | -5.71 | $32.69 | 5628 |
| 2026-01-21 | -6.19 | $32.16 | 4600 |
| 2026-01-20 | -22.22 | $31.97 | 180400 |
| 2026-01-16 | -5.13 | $32.17 | 3000 |
| 2026-01-15 | -11.97 | $32.09 | 741 |
| 2026-01-14 | -14.71 | $31.93 | 18141 |
| 2026-01-13 | -22.55 | $31.85 | 31400 |
| 2026-01-12 | -14.56 | $31.94 | 309040 |
| 2026-01-09 | -54.37 | $31.53 | 5308 |
| 2026-01-08 | -33.01 | $31.75 | 3135 |
| 2026-01-07 | -40.78 | $31.67 | 5100 |
| 2026-01-06 | -20.39 | $31.88 | 4733 |
| 2026-01-05 | -16.50 | $31.92 | 5600 |
| 2026-01-02 | -34.95 | $31.73 | 4900 |
| 2025-12-31 | -63.11 | $31.44 | 1114 |
| 2025-12-30 | -32.04 | $31.76 | 52134 |
| 2025-12-29 | -35.40 | $31.69 | 4300 |
| 2025-12-26 | -6.50 | $32.01 | 1817 |
| 2025-12-24 | -17.69 | $31.86 | 1245 |
| 2025-12-23 | -12.67 | $31.90 | 7038 |
| 2025-12-22 | -41.46 | $31.41 | 3300 |
| 2025-12-19 | -51.76 | $31.06 | 6000 |
| 2025-12-18 | -27.27 | $31.52 | 5122 |
| 2025-12-17 | -38.76 | $31.28 | 8703 |
| 2025-12-16 | -31.10 | $31.44 | 28300 |
| 2025-12-15 | -17.70 | $31.72 | 2500 |
| 2025-12-12 | -13.40 | $31.81 | 5737 |
| 2025-12-11 | -1.01 | $31.97 | 3320 |
| 2025-12-10 | 0.00 | $31.94 | 2800 |
| 2025-12-09 | -13.37 | $31.62 | 6100 |
| 2025-12-08 | -24.12 | $31.51 | 6911 |
| 2025-12-05 | -21.11 | $31.57 | 3100 |
| 2025-12-04 | -21.11 | $31.57 | 1514 |
| 2025-12-03 | -28.14 | $31.43 | 2123 |
| 2025-12-02 | -40.20 | $31.19 | 1000 |
| 2025-12-01 | -55.56 | $30.96 | 6800 |
| 2025-11-28 | -43.06 | $31.23 | 3500 |
| 2025-11-26 | -52.61 | $31.09 | 4219 |
| 2025-11-25 | -71.22 | $30.78 | 3200 |
| 2025-11-24 | -78.33 | $30.65 | 275700 |
| 2025-11-21 | -85.67 | $30.43 | 40226 |
| 2025-11-20 | -100.00 | $30.00 | 3512 |
| 2025-11-19 | -95.57 | $30.41 | 1726 |
| 2025-11-18 | -96.14 | $30.51 | 2600 |
| 2025-11-17 | -97.78 | $30.80 | 1026 |
| 2025-11-14 | -90.95 | $31.09 | 7400 |
| 2025-11-13 | -92.46 | $31.16 | 2300 |
| 2025-11-12 | -66.48 | $31.79 | 6246 |
| 2025-11-11 | -62.09 | $31.87 | 4632 |
| 2025-11-10 | -56.04 | $31.98 | 6500 |
| 2025-11-07 | -80.22 | $31.54 | 28000 |
| 2025-11-06 | -93.33 | $31.60 | 1545 |
| 2025-11-05 | -76.67 | $31.85 | 1600 |
| 2025-11-04 | -96.00 | $31.56 | 1800 |
| 2025-11-03 | -75.36 | $31.96 | 22733 |
| 2025-10-31 | -69.57 | $32.04 | 325600 |
| 2025-10-30 | -60.87 | $32.16 | 1700 |
| 2025-10-29 | -50.72 | $32.30 | 4230 |
| 2025-10-28 | -11.59 | $32.84 | 3103 |
| 2025-10-27 | -9.38 | $32.78 | 3800 |
| 2025-10-24 | -31.25 | $32.50 | 3731 |
| 2025-10-23 | -29.69 | $32.52 | 1718 |
| 2025-10-22 | -45.26 | $32.28 | 5000 |
| 2025-10-21 | -39.42 | $32.36 | 4200 |
| 2025-10-20 | -20.44 | $32.62 | 2000 |
| 2025-10-17 | -56.20 | $32.13 | 900 |
| 2025-10-16 | -53.28 | $32.17 | 6500 |
| 2025-10-15 | -56.20 | $32.13 | 700 |
| 2025-10-14 | -65.69 | $32.00 | 2800 |
| 2025-10-13 | -68.61 | $31.96 | 410 |
| 2025-10-10 | -93.43 | $31.62 | 15325 |
| 2025-10-09 | -54.01 | $32.16 | 4600 |
| 2025-10-08 | -22.63 | $32.59 | 300 |
| 2025-10-07 | -37.23 | $32.39 | 1832 |
| 2025-10-06 | -11.68 | $32.74 | 618 |
| 2025-10-03 | -12.41 | $32.73 | 1334 |
| 2025-10-02 | -21.60 | $32.51 | 2407 |
| 2025-10-01 | -29.60 | $32.41 | 1900 |
| 2025-09-30 | -49.60 | $32.16 | 1100 |
| 2025-09-29 | -50.00 | $32.19 | 4100 |
| 2025-09-26 | -88.64 | $31.68 | 1400 |
| 2025-09-25 | -87.12 | $31.70 | 2600 |
| 2025-09-24 | -91.41 | $31.68 | 2816 |
| 2025-09-23 | -53.91 | $32.16 | 900 |
| 2025-09-22 | -54.69 | $32.15 | 3600 |
| 2025-09-19 | -60.16 | $32.08 | 3100 |
| 2025-09-18 | -57.03 | $32.12 | 1500 |
| 2025-09-17 | -41.41 | $32.32 | 1000 |
| 2025-09-16 | -18.75 | $32.61 | 9500 |
| 2025-09-15 | -5.47 | $32.78 | 1300 |
| 2025-09-12 | -35.16 | $32.40 | 905 |
| 2025-09-11 | -19.53 | $32.60 | 2700 |
| 2025-09-10 | -47.66 | $32.24 | 18600 |
| 2025-09-09 | -68.75 | $31.97 | 1300 |
| 2025-09-08 | -53.91 | $32.16 | 1900 |
| 2025-09-05 | -63.28 | $32.04 | 1000 |
| 2025-09-04 | -62.04 | $32.00 | 41900 |
| 2025-09-03 | -87.59 | $31.65 | 34332 |
| 2025-09-02 | -59.26 | $31.89 | 56132 |
| 2025-08-29 | -19.08 | $32.25 | 839 |
| 2025-08-28 | -16.15 | $32.19 | 135345 |
| 2025-08-27 | -18.75 | $32.14 | 2700 |
| 2025-08-26 | -19.27 | $32.13 | 3900 |
| 2025-08-25 | -25.00 | $32.02 | 400 |
| 2025-08-22 | -4.17 | $32.42 | 2047 |
| 2025-08-21 | -4.23 | $31.94 | 2000 |
| 2025-08-20 | -19.72 | $31.72 | 9400 |
| 2025-08-19 | -21.83 | $31.69 | 200 |
| 2025-08-18 | -2.82 | $31.96 | 2700 |
| 2025-08-15 | -7.04 | $31.90 | 2500 |
| 2025-08-14 | -16.20 | $31.77 | 2800 |
| 2025-08-13 | -7.75 | $31.89 | 2100 |
| 2025-08-12 | 0.00 | $32.00 | 2421 |
| 2025-08-11 | -17.91 | $31.68 | 2403 |
| 2025-08-08 | -19.40 | $31.66 | 632 |
| 2025-08-07 | -29.10 | $31.53 | 5535 |
| 2025-08-06 | -20.90 | $31.64 | 2941 |
| 2025-08-05 | -44.03 | $31.33 | 3324 |
| 2025-08-04 | -54.48 | $31.19 | 500 |
| 2025-08-01 | -85.07 | $30.78 | 2447 |
| 2025-07-31 | -81.40 | $30.87 | 1138 |
| 2025-07-30 | -76.74 | $30.93 | 16200 |
| 2025-07-29 | -47.29 | $31.31 | 6428 |
| 2025-07-28 | -63.57 | $31.10 | 1119 |
| 2025-07-25 | -37.21 | $31.44 | 1943 |
| 2025-07-24 | -26.36 | $31.58 | 1400 |
| 2025-07-23 | 0.00 | $31.92 | 25500 |
| 2025-07-22 | -2.91 | $31.53 | 1800 |
| 2025-07-21 | -11.18 | $31.34 | 2000 |
| 2025-07-18 | -12.50 | $31.32 | 300 |
| 2025-07-17 | -21.05 | $31.19 | 314 |
| 2025-07-16 | -28.95 | $31.07 | 641 |
| 2025-07-15 | -43.42 | $30.85 | 3100 |
| 2025-07-14 | -19.08 | $31.22 | 633 |
| 2025-07-11 | -23.68 | $31.15 | 1116 |
| 2025-07-10 | -6.29 | $31.48 | 8913 |
| 2025-07-09 | -38.75 | $30.97 | 200 |
| 2025-07-08 | -42.50 | $30.91 | 4535 |
| 2025-07-07 | -55.00 | $30.71 | 6304 |
| 2025-07-03 | -15.63 | $31.34 | 7400 |
| 2025-07-02 | -11.25 | $31.41 | 3443 |
| 2025-07-01 | -26.25 | $31.17 | 1000 |
| 2025-06-30 | -36.25 | $31.01 | 1400 |
| 2025-06-27 | -48.13 | $30.82 | 5100 |
| 2025-06-26 | -21.88 | $31.24 | 5100 |
| 2025-06-25 | -56.25 | $30.69 | 3043 |
| 2025-06-24 | -51.88 | $30.76 | 3124 |
| 2025-06-23 | -70.63 | $30.46 | 8630 |
| 2025-06-20 | -80.49 | $30.27 | 4700 |
| 2025-06-18 | -34.15 | $31.03 | 3300 |
| 2025-06-17 | -41.46 | $30.91 | 18341 |
| 2025-06-16 | -18.07 | $31.29 | 12300 |
| 2025-06-13 | -31.33 | $31.07 | 6319 |
| 2025-06-12 | -6.63 | $31.48 | 2748 |
| 2025-06-11 | -8.21 | $31.43 | 2704 |
| 2025-06-10 | -0.51 | $31.58 | 8000 |
| 2025-06-09 | -5.26 | $31.26 | 3300 |
| 2025-06-06 | -13.14 | $31.10 | 8000 |
| 2025-06-05 | -9.23 | $31.15 | 5200 |
| 2025-06-04 | -4.35 | $31.10 | 3800 |
| 2025-06-03 | -18.64 | $30.78 | 24026 |
| 2025-06-02 | 0.00 | $30.90 | 1300 |
| 2025-05-30 | -19.72 | $30.48 | 1014 |
| 2025-05-29 | -25.90 | $30.33 | 83800 |
| 2025-05-28 | -24.41 | $30.24 | 319 |
| 2025-05-27 | -11.27 | $30.52 | 7600 |
| 2025-05-23 | -20.66 | $30.32 | 2244 |
| 2025-05-22 | -33.80 | $30.04 | 2740 |
| 2025-05-21 | -34.27 | $30.03 | 4400 |
| 2025-05-20 | -20.62 | $30.23 | 17900 |
| 2025-05-19 | -18.68 | $30.28 | 2700 |
| 2025-05-16 | -22.86 | $30.04 | 13808 |
| 2025-05-15 | -20.00 | $30.13 | 3900 |
| 2025-05-14 | -33.02 | $29.71 | 13300 |
| 2025-05-13 | -5.66 | $30.02 | 18700 |
| 2025-05-12 | -4.33 | $29.71 | 4000 |
| 2025-05-09 | -6.89 | $29.59 | 3100 |
| 2025-05-08 | -10.41 | $29.41 | 3100 |
| 2025-05-07 | -9.75 | $29.35 | 1711 |
| 2025-05-06 | -3.70 | $29.62 | 2200 |
| 2025-05-05 | -4.25 | $29.59 | 30300 |
| 2025-05-02 | 0.00 | $29.82 | 3600 |
| 2025-05-01 | -2.29 | $29.10 | 2700 |
| 2025-04-30 | 0.00 | $29.08 | 2400 |
| 2025-04-29 | -2.16 | $28.94 | 8101 |
| 2025-04-28 | -1.77 | $28.86 | 5302 |
| 2025-04-25 | -0.44 | $28.92 | 600 |
| 2025-04-24 | 0.00 | $28.94 | 3700 |
| 2025-04-23 | -9.32 | $28.30 | 5044 |
| 2025-04-22 | 0.00 | $28.29 | 900 |
| 2025-04-21 | -11.55 | $27.78 | 1100 |
| 2025-04-17 | -8.92 | $27.88 | 17000 |
| 2025-04-16 | -16.80 | $27.58 | 2100 |
| 2025-04-15 | -18.37 | $27.52 | 749 |
| 2025-04-14 | -18.90 | $27.50 | 17700 |
| 2025-04-11 | -34.46 | $26.94 | 28300 |
| 2025-04-10 | -49.74 | $26.35 | 2100 |
| 2025-04-09 | -39.90 | $26.73 | 6740 |
| 2025-04-08 | -97.15 | $24.52 | 11800 |
| 2025-04-07 | -93.51 | $24.67 | 6900 |
| 2025-04-04 | -91.44 | $24.96 | 46000 |
| 2025-04-03 | -67.52 | $27.48 | 10100 |
| 2025-04-02 | -29.93 | $28.13 | 28624 |
| 2025-04-01 | -44.91 | $28.02 | 1400 |
| 2025-03-31 | -68.26 | $27.63 | 3402 |
| 2025-03-28 | -61.68 | $27.74 | 18700 |
| 2025-03-27 | -43.71 | $28.04 | 529 |
| 2025-03-26 | -47.90 | $27.97 | 4000 |
| 2025-03-25 | -49.48 | $28.07 | 151106 |
| 2025-03-24 | -53.50 | $28.03 | 1100 |
| 2025-03-21 | -72.04 | $27.69 | 5400 |
| 2025-03-20 | -66.51 | $27.82 | 4013 |
| 2025-03-19 | -64.06 | $28.02 | 2200 |
| 2025-03-18 | -73.44 | $27.78 | 230402 |
| 2025-03-17 | -60.75 | $28.25 | 2000 |
| 2025-03-14 | -78.16 | $27.79 | 1304 |
| 2025-03-13 | -99.38 | $27.12 | 5004 |
| 2025-03-12 | -95.30 | $27.46 | 6300 |
| 2025-03-11 | -92.28 | $27.55 | 3702 |
| 2025-03-10 | -93.97 | $27.65 | 1500 |
| 2025-03-07 | -86.83 | $28.19 | 5701 |
| 2025-03-06 | -78.60 | $28.39 | 5000 |
| 2025-03-05 | -62.96 | $28.77 | 600 |
| 2025-03-04 | -85.19 | $28.23 | 4100 |
| 2025-03-03 | -96.79 | $28.19 | 6312 |
| 2025-02-28 | -91.74 | $28.30 | 8706 |
| 2025-02-27 | -98.00 | $28.34 | 1500 |
| 2025-02-26 | -91.98 | $28.81 | 4600 |
| 2025-02-25 | -79.63 | $29.01 | 7644 |
| 2025-02-24 | -74.07 | $29.10 | 600 |
| 2025-02-21 | -81.48 | $28.98 | 7500 |
| 2025-02-20 | -39.51 | $29.66 | 501 |
| 2025-02-19 | -47.53 | $29.53 | 4231 |
| 2025-02-18 | -24.69 | $29.90 | 2136 |
| 2025-02-14 | -16.67 | $30.03 | 3800 |
| 2025-02-13 | 0.00 | $30.30 | 3800 |
| 2025-02-12 | -5.43 | $29.86 | 2700 |
| 2025-02-11 | -7.14 | $29.68 | 1600 |
| 2025-02-10 | -5.35 | $29.69 | 1148 |
| 2025-02-07 | -18.72 | $29.44 | 1700 |
| 2025-02-06 | -6.95 | $29.66 | 4406 |
| 2025-02-05 | -2.34 | $29.59 | 6303 |
| 2025-02-04 | -14.11 | $29.32 | 6400 |
| 2025-02-03 | -32.52 | $29.02 | 2748 |
| 2025-01-31 | -25.15 | $29.14 | 12816 |
| 2025-01-30 | -3.14 | $29.46 | 600 |
| 2025-01-29 | -18.87 | $29.21 | 200 |
| 2025-01-28 | -16.98 | $29.24 | 4200 |
| 2025-01-27 | -9.43 | $29.36 | 29200 |
| 2025-01-24 | -5.66 | $29.42 | 5600 |
| 2025-01-23 | -8.16 | $29.27 | 140 |
| 2025-01-22 | -14.38 | $29.16 | 1908 |
| 2025-01-21 | 0.00 | $29.22 | 900 |
| 2025-01-17 | -52.13 | $28.69 | 1600 |
| 2025-01-16 | -53.23 | $28.73 | 600 |
| 2025-01-15 | -50.75 | $28.78 | 2700 |
| 2025-01-14 | -75.36 | $28.30 | 1500 |
| 2025-01-13 | -81.90 | $28.19 | 900 |
| 2025-01-10 | -86.22 | $28.14 | 5304 |
| 2025-01-08 | -63.32 | $28.74 | 100 |
| 2025-01-07 | -74.69 | $28.61 | 730 |
| 2025-01-06 | -74.69 | $28.61 | 313 |
| 2025-01-03 | -76.85 | $28.54 | 30315 |
| 2025-01-02 | -88.27 | $28.17 | 5411 |
| 2024-12-31 | -93.24 | $28.02 | 4247 |
| 2024-12-30 | -87.13 | $28.23 | 18938 |
| 2024-12-27 | -84.64 | $28.32 | 6233 |
| 2024-12-26 | -78.55 | $28.53 | 1600 |
| 2024-12-24 | -81.45 | $28.43 | 423 |
| 2024-12-23 | -82.03 | $28.41 | 1300 |
| 2024-12-20 | -96.52 | $27.91 | 9528 |
| 2024-12-19 | -100.00 | $28.63 | 2400 |
| 2024-12-18 | -100.00 | $28.76 | 2800 |
| 2024-12-17 | -92.07 | $29.73 | 2020 |
| 2024-12-16 | -93.90 | $29.70 | 1603 |
| 2024-12-13 | -93.29 | $29.71 | 1900 |
| 2024-12-12 | -93.29 | $29.85 | 3940 |
| 2024-12-11 | -81.15 | $30.25 | 4400 |
| 2024-12-10 | -91.07 | $30.22 | 1320 |
| 2024-12-09 | -49.11 | $30.69 | 18808 |
| 2024-12-06 | -83.04 | $30.31 | 400 |
| 2024-12-05 | -41.32 | $30.83 | 200 |
| 2024-12-04 | -37.19 | $30.88 | 700 |
| 2024-12-03 | -19.01 | $31.10 | 700 |
| 2024-12-02 | -12.40 | $31.18 | 900 |
| 2024-11-29 | -7.32 | $31.24 | 611 |
| 2024-11-27 | -18.75 | $31.06 | 1200 |
| 2024-11-26 | -45.83 | $30.67 | 300 |
| 2024-11-25 | -15.28 | $31.11 | 3500 |
| 2024-11-22 | -19.44 | $31.05 | 1412 |
| 2024-11-21 | -25.00 | $30.97 | 800 |
| 2024-11-20 | -40.28 | $30.75 | 111 |
| 2024-11-19 | -33.33 | $30.85 | 6648 |
| 2024-11-18 | -50.69 | $30.60 | 10400 |
| 2024-11-15 | -76.39 | $30.23 | 33940 |
| 2024-11-14 | -80.12 | $30.21 | 801 |
| 2024-11-13 | -83.85 | $30.15 | 1600 |
| 2024-11-12 | -81.37 | $30.19 | 1103 |
| 2024-11-11 | -53.42 | $30.64 | 2306 |
| 2024-11-08 | -52.80 | $30.65 | 15600 |
| 2024-11-07 | -10.56 | $31.33 | 218 |
| 2024-11-06 | -67.70 | $30.41 | 300 |
| 2024-11-05 | -55.90 | $30.60 | 3202 |
| 2024-11-04 | -82.61 | $30.17 | 1019 |
| 2024-11-01 | -86.96 | $30.10 | 500 |
| 2024-10-31 | -89.44 | $30.06 | 2100 |
| 2024-10-30 | -95.07 | $30.30 | 400 |
| 2024-10-29 | -97.90 | $30.49 | 2322 |
| 2024-10-28 | -95.33 | $30.66 | 529 |
| 2024-10-25 | -100.00 | $30.59 | 401 |
| 2024-10-24 | -91.07 | $30.75 | 2245 |
| 2024-10-23 | -100.00 | $30.60 | 906 |
| 2024-10-22 | -90.07 | $31.01 | 21703 |
| 2024-10-21 | -96.15 | $31.03 | 900 |
| 2024-10-18 | -60.00 | $31.50 | 100 |
| 2024-10-17 | -64.62 | $31.44 | 1400 |
| 2024-10-16 | -83.08 | $31.20 | 23200 |
| 2024-10-15 | -81.82 | $31.20 | 1839 |
| 2024-10-14 | -63.16 | $31.44 | 2517 |
| 2024-10-11 | -67.67 | $31.38 | 400 |
| 2024-10-10 | -66.67 | $31.20 | 500 |
| 2024-10-09 | -71.43 | $31.08 | 901 |
| 2024-10-08 | -48.50 | $31.15 | 932 |
| 2024-10-07 | -42.68 | $31.26 | 1225 |
| 2024-10-04 | -37.66 | $31.38 | 7436 |
| 2024-10-03 | -28.46 | $31.56 | 5000 |
| 2024-10-02 | -15.42 | $31.89 | 449 |
| 2024-10-01 | -12.25 | $31.97 | 2800 |
| 2024-09-30 | -6.32 | $32.12 | 15100 |
| 2024-09-27 | -1.75 | $32.00 | 500 |
| 2024-09-26 | 0.00 | $31.99 | 245 |
| 2024-09-25 | -21.50 | $31.32 | 1300 |
| 2024-09-24 | 0.00 | $31.75 | 1100 |
| 2024-09-23 | -11.56 | $31.51 | 445 |
| 2024-09-20 | -20.10 | $31.34 | 7705 |
| 2024-09-19 | -3.52 | $31.67 | 1348 |
| 2024-09-18 | -24.38 | $30.96 | 3600 |
| 2024-09-17 | -11.51 | $30.98 | 440 |
| 2024-09-16 | 0.00 | $31.11 | 800 |
| 2024-09-13 | -10.45 | $30.70 | 1400 |
| 2024-09-12 | 0.00 | $30.84 | 1720 |
| 2024-09-11 | -31.05 | $30.23 | 3316 |
| 2024-09-10 | -38.00 | $30.06 | 8100 |
| 2024-09-09 | -29.11 | $30.20 | 923 |
| 2024-09-06 | -48.20 | $29.75 | 1539 |
| 2024-09-05 | -20.61 | $30.28 | 14918 |
| 2024-09-04 | -22.62 | $30.13 | 100 |
| 2024-09-03 | -27.69 | $29.97 | 301 |
| 2024-08-30 | -4.03 | $30.68 | 2229 |
| 2024-08-29 | 0.00 | $30.82 | 113 |
| 2024-08-28 | -7.80 | $30.54 | 1704 |
| 2024-08-27 | -6.94 | $30.57 | 513 |
| 2024-08-26 | -3.18 | $30.70 | 2518 |
| 2024-08-23 | 0.00 | $30.66 | 904 |
| 2024-08-22 | -13.31 | $29.89 | 400 |
| 2024-08-21 | 0.00 | $30.28 | 300 |
| 2024-08-20 | -8.60 | $29.90 | 3600 |
| 2024-08-19 | 0.00 | $30.14 | 538 |
| 2024-08-16 | -2.19 | $29.58 | 600 |
| 2024-08-15 | -17.87 | $29.28 | 110 |
| 2024-08-14 | -41.52 | $28.97 | 700 |
| 2024-08-13 | -36.62 | $29.15 | 2000 |
| 2024-08-12 | -52.82 | $28.69 | 236 |
| 2024-08-09 | -52.63 | $28.70 | 1412 |
| 2024-08-08 | -61.74 | $28.54 | 2231 |
| 2024-08-07 | -83.92 | $27.85 | 2414 |
| 2024-08-06 | -81.99 | $27.91 | 1200 |
| 2024-08-05 | -96.78 | $27.45 | 2939 |
| 2024-08-02 | -93.55 | $28.43 | 2500 |
| 2024-08-01 | -87.43 | $28.86 | 4402 |
| 2024-07-31 | -45.90 | $29.62 | 900 |
| 2024-07-30 | -71.04 | $29.16 | 908 |
| 2024-07-29 | -79.24 | $29.01 | 510 |
| 2024-07-26 | -70.49 | $29.17 | 15300 |
| 2024-07-25 | -91.26 | $28.79 | 146303 |
| 2024-07-24 | -81.62 | $28.95 | 6400 |
| 2024-07-23 | -56.76 | $29.41 | 1900 |
| 2024-07-22 | -47.03 | $29.59 | 2849 |
| 2024-07-19 | -48.65 | $29.56 | 48521 |
| 2024-07-18 | -40.00 | $29.72 | 1624 |
| 2024-07-17 | -23.24 | $30.03 | 9126 |
| 2024-07-16 | -15.14 | $30.18 | 4800 |
| 2024-07-15 | -16.22 | $30.16 | 224 |
| 2024-07-12 | -8.65 | $30.30 | 14000 |
| 2024-07-11 | -8.09 | $29.86 | 921 |
| 2024-07-10 | 0.00 | $29.72 | 638 |
| 2024-07-09 | -22.22 | $29.31 | 2710 |
| 2024-07-08 | -24.44 | $29.29 | 2802 |
| 2024-07-05 | -5.56 | $29.46 | 6400 |
| 2024-07-03 | -13.41 | $29.32 | 3301 |
| 2024-07-02 | -78.05 | $28.79 | 17900 |
| 2024-07-01 | -84.15 | $28.74 | 400 |
| 2024-06-28 | -74.39 | $28.82 | 700 |
| 2024-06-27 | -67.07 | $28.88 | 17500 |
| 2024-06-26 | -75.96 | $28.64 | 1146 |
| 2024-06-25 | -45.19 | $28.96 | 1000 |
| 2024-06-24 | -50.96 | $28.90 | 1535 |
| 2024-06-21 | -61.54 | $28.79 | 2100 |
| 2024-06-20 | -19.23 | $29.23 | 2800 |
| 2024-06-18 | -33.33 | $29.17 | 906 |
| 2024-06-17 | -59.83 | $28.86 | 2200 |
| 2024-06-14 | -69.05 | $28.78 | 1800 |
| 2024-06-13 | -53.17 | $28.98 | 724 |
| 2024-06-12 | -38.10 | $29.17 | 3900 |
| 2024-06-11 | -72.22 | $28.74 | 800 |
| 2024-06-10 | -46.03 | $29.07 | 2600 |
| 2024-06-07 | -50.00 | $29.02 | 1113 |
| 2024-06-06 | -17.46 | $29.43 | 400 |
| 2024-06-05 | -24.60 | $29.34 | 5625 |
| 2024-06-04 | -53.97 | $28.97 | 1600 |
| 2024-06-03 | -37.30 | $29.18 | 3701 |
| 2024-05-31 | -52.63 | $28.95 | 3600 |
| 2024-05-30 | -44.00 | $28.77 | 3201 |
| 2024-05-29 | -52.14 | $28.43 | 7800 |
| 2024-05-28 | -32.48 | $28.89 | 8534 |
| 2024-05-24 | -29.06 | $28.97 | 10234 |
| 2024-05-23 | -36.75 | $28.79 | 1300 |
| 2024-05-22 | -32.91 | $28.88 | 5500 |
| 2024-05-21 | -3.85 | $29.56 | 946 |
| 2024-05-20 | -9.83 | $29.42 | 2200 |
| 2024-05-17 | 0.00 | $29.65 | 3414 |
| 2024-05-16 | -2.25 | $29.46 | 276533 |
| 2024-05-15 | 0.00 | $29.43 | 4449 |
| 2024-05-14 | -4.07 | $28.92 | 2600 |
| 2024-05-13 | -7.45 | $28.85 | 519600 |
| 2024-05-10 | -16.04 | $28.68 | 2916 |
| 2024-05-09 | -10.16 | $28.79 | 916 |
| 2024-05-08 | -11.76 | $28.76 | 1400 |
| 2024-05-07 | -2.67 | $28.93 | 3100 |
| 2024-05-06 | -24.64 | $28.67 | 6620 |
| 2024-05-03 | -41.06 | $28.33 | 1132 |
| 2024-05-02 | -59.90 | $27.94 | 9116 |
| 2024-05-01 | -90.34 | $27.31 | 7239 |
| 2024-04-30 | -83.09 | $27.46 | 16100 |
| 2024-04-29 | -54.11 | $28.06 | 3104 |
| 2024-04-26 | -67.15 | $27.79 | 1205 |
| 2024-04-25 | -72.46 | $27.68 | 24300 |
| 2024-04-24 | -67.15 | $27.79 | 3600 |
| 2024-04-23 | -55.56 | $28.03 | 2829 |
| 2024-04-22 | -71.01 | $27.71 | 6742 |
| 2024-04-19 | -86.96 | $27.38 | 3600 |
| 2024-04-18 | -89.86 | $27.32 | 6900 |
| 2024-04-17 | -80.19 | $27.52 | 2500 |
| 2024-04-16 | -94.69 | $27.22 | 5706 |
| 2024-04-15 | -90.85 | $27.79 | 17916 |
| 2024-04-12 | -95.94 | $28.00 | 4100 |
| 2024-04-11 | -53.51 | $28.57 | 3400 |
| 2024-04-10 | -62.28 | $28.47 | 13215 |
| 2024-04-09 | -5.26 | $29.12 | 2315 |
| 2024-04-08 | -18.87 | $28.90 | 12000 |
| 2024-04-05 | -39.67 | $28.77 | 11000 |
| 2024-04-04 | -53.72 | $28.60 | 4220 |
| 2024-04-03 | -48.76 | $28.66 | 9612 |
| 2024-04-02 | -44.26 | $28.71 | 24400 |
| 2024-04-01 | -40.16 | $28.76 | 16925 |
| 2024-03-28 | -34.15 | $28.83 | 2035 |
| 2024-03-27 | -28.99 | $28.85 | 7308 |
| 2024-03-26 | -57.33 | $28.39 | 7721 |
| 2024-03-25 | -50.00 | $28.50 | 12112 |
| 2024-03-22 | -56.67 | $28.40 | 13512 |
| 2024-03-21 | -44.00 | $28.59 | 3400 |
| 2024-03-20 | -44.00 | $28.59 | 1319 |
| 2024-03-19 | -59.64 | $28.26 | 7318 |
| 2024-03-18 | -62.65 | $28.21 | 7405 |
| 2024-03-15 | -67.47 | $28.13 | 11500 |
| 2024-03-14 | -57.14 | $28.25 | 5800 |
| 2024-03-13 | -22.33 | $28.79 | 5904 |
| 2024-03-12 | -26.56 | $28.57 | 3000 |
| 2024-03-11 | -26.56 | $28.57 | 6632 |
| 2024-03-08 | -12.11 | $28.94 | 10200 |
| 2024-03-07 | -1.30 | $28.96 | 6815 |
| 2024-03-06 | -3.19 | $28.51 | 4700 |
| 2024-03-05 | -17.28 | $28.03 | 2600 |
| 2024-03-04 | -12.96 | $28.10 | 2000 |
| 2024-03-01 | -0.62 | $28.30 | 1332 |
| 2024-02-29 | -3.70 | $27.99 | 15300 |
| 2024-02-28 | -21.48 | $27.75 | 637 |
| 2024-02-27 | 0.00 | $28.04 | 31000 |
| 2024-02-26 | -9.16 | $27.88 | 1217 |
| 2024-02-23 | -0.76 | $27.99 | 1312 |
| 2024-02-22 | -4.58 | $27.94 | 800 |
| 2024-02-21 | -27.48 | $27.64 | 630 |
| 2024-02-20 | -19.85 | $27.74 | 4045 |
| 2024-02-16 | -18.32 | $27.76 | 8100 |
| 2024-02-15 | -17.56 | $27.77 | 24400 |
| 2024-02-14 | -54.20 | $27.29 | 946 |
| 2024-02-13 | -81.69 | $26.84 | 2848 |
| 2024-02-12 | -26.76 | $27.62 | 3540 |
| 2024-02-09 | -30.14 | $27.60 | 4632 |
| 2024-02-08 | -42.47 | $27.42 | 1000 |
| 2024-02-07 | -37.67 | $27.49 | 1100 |
| 2024-02-06 | -32.88 | $27.56 | 1226 |
| 2024-02-05 | -54.11 | $27.25 | 1200 |
| 2024-02-02 | -34.93 | $27.53 | 1446 |
| 2024-02-01 | -25.34 | $27.67 | 4500 |
| 2024-01-31 | -33.56 | $27.55 | 1000 |
| 2024-01-30 | -35.68 | $27.77 | 844 |
| 2024-01-29 | -36.00 | $27.86 | 1744 |
| 2024-01-26 | -52.27 | $27.63 | 3734 |
| 2024-01-25 | -54.55 | $27.58 | 700 |
| 2024-01-24 | -60.91 | $27.44 | 7200 |
| 2024-01-23 | -60.91 | $27.44 | 724 |
| 2024-01-22 | -72.27 | $27.19 | 1300 |
| 2024-01-19 | -71.36 | $27.21 | 6725 |
| 2024-01-18 | -80.91 | $27.00 | 944 |
| 2024-01-17 | -93.18 | $26.73 | 6119 |
| 2024-01-16 | -100.00 | $27.04 | 6700 |
| 2024-01-12 | -70.07 | $27.75 | 1024 |
| 2024-01-11 | -59.78 | $27.68 | 8237 |
| 2024-01-10 | -49.31 | $27.71 | 17700 |
| 2024-01-09 | -47.00 | $27.76 | 2900 |
| 2024-01-08 | -34.56 | $28.03 | 900 |
| 2024-01-05 | -41.33 | $27.85 | 6600 |
| 2024-01-04 | -37.86 | $27.86 | 6318 |
| 2024-01-03 | -29.89 | $27.97 | 7738 |
| 2024-01-02 | -19.56 | $28.25 | 6520 |
| 2023-12-29 | -12.18 | $28.45 | 2836 |
| 2023-12-28 | -5.17 | $28.64 | 700 |
| 2023-12-27 | -2.99 | $28.67 | 2600 |
| 2023-12-26 | 0.00 | $28.54 | 1700 |
| 2023-12-22 | -3.77 | $28.34 | 4900 |
| 2023-12-21 | 0.00 | $28.29 | 2149 |
| 2023-12-20 | -22.83 | $27.73 | 2700 |
| 2023-12-19 | -3.69 | $28.13 | 1400 |
| 2023-12-18 | -23.70 | $27.57 | 1739 |
| 2023-12-15 | -34.25 | $27.32 | 3100 |
| 2023-12-14 | -0.85 | $28.05 | 4100 |
| 2023-12-13 | 0.00 | $27.65 | 14823 |
| 2023-12-12 | -7.02 | $26.77 | 2400 |
| 2023-12-11 | -8.72 | $26.70 | 800 |
| 2023-12-08 | -5.39 | $26.74 | 345 |
| 2023-12-07 | -10.78 | $26.63 | 1720 |
| 2023-12-06 | -24.51 | $26.35 | 3415 |
| 2023-12-05 | -33.82 | $26.16 | 1200 |
| 2023-12-04 | -22.06 | $26.40 | 1433 |
| 2023-12-01 | 0.00 | $26.85 | 312 |
| 2023-11-30 | -1.97 | $26.30 | 1900 |
| 2023-11-29 | -5.35 | $26.23 | 2800 |
| 2023-11-28 | 0.00 | $26.33 | 1513 |
| 2023-11-27 | -9.91 | $26.05 | 3505 |
| 2023-11-24 | -0.44 | $26.25 | 7500 |
| 2023-11-22 | -9.25 | $26.05 | 200 |
| 2023-11-21 | -5.29 | $26.14 | 2800 |
| 2023-11-20 | -1.80 | $26.17 | 4130 |
| 2023-11-17 | -7.83 | $25.99 | 1900 |
| 2023-11-16 | -18.89 | $25.75 | 1400 |
| 2023-11-15 | -4.61 | $26.06 | 2900 |
| 2023-11-14 | -0.50 | $25.97 | 5800 |
| 2023-11-13 | -24.84 | $25.17 | 6700 |
| 2023-11-10 | -33.12 | $25.04 | 3700 |
| 2023-11-09 | -31.21 | $25.07 | 6947 |
| 2023-11-08 | -19.11 | $25.26 | 3300 |
| 2023-11-07 | -27.61 | $25.17 | 2228 |
| 2023-11-06 | -11.66 | $25.43 | 2329 |
| 2023-11-03 | -4.91 | $25.54 | 5600 |
| 2023-11-02 | -24.54 | $25.22 | 5230 |
| 2023-11-01 | -52.15 | $24.77 | 2500 |
| 2023-10-31 | -82.82 | $24.27 | 9600 |
| 2023-10-30 | -77.30 | $24.36 | 4600 |
| 2023-10-27 | -96.32 | $24.05 | 4707 |
| 2023-10-26 | -97.42 | $24.16 | 1100 |
| 2023-10-25 | -92.90 | $24.23 | 32600 |
| 2023-10-24 | -72.90 | $24.54 | 732 |
| 2023-10-23 | -90.97 | $24.26 | 3400 |
| 2023-10-20 | -100.00 | $24.20 | 1300 |
| 2023-10-19 | -83.06 | $24.64 | 3500 |
| 2023-10-18 | -58.87 | $24.94 | 500 |
| 2023-10-17 | -52.72 | $25.30 | 6010 |
| 2023-10-16 | -57.07 | $25.22 | 4216 |
| 2023-10-13 | -77.72 | $24.84 | 2300 |
| 2023-10-12 | -74.05 | $24.91 | 2300 |
| 2023-10-11 | -40.00 | $25.54 | 1800 |
| 2023-10-10 | -41.08 | $25.52 | 5100 |
| 2023-10-09 | -57.84 | $25.21 | 4500 |
| 2023-10-06 | -62.70 | $25.12 | 3500 |
| 2023-10-05 | -81.08 | $24.78 | 8000 |
| 2023-10-04 | -90.81 | $24.60 | 200 |
| 2023-10-03 | -97.30 | $24.48 | 12634 |
| 2023-10-02 | -98.65 | $24.82 | 1900 |
| 2023-09-29 | -77.17 | $25.31 | 17141 |
| 2023-09-28 | -66.93 | $25.44 | 2536 |
| 2023-09-27 | -100.00 | $25.02 | 1546 |
| 2023-09-26 | -100.00 | $25.14 | 413 |
| 2023-09-25 | -70.43 | $25.48 | 7900 |
| 2023-09-22 | -69.57 | $25.49 | 14600 |
| 2023-09-21 | -100.00 | $25.14 | 4600 |
| 2023-09-20 | -31.53 | $25.94 | 700 |
| 2023-09-19 | -22.52 | $26.04 | 1400 |
| 2023-09-18 | -22.81 | $26.03 | 1200 |
| 2023-09-15 | -15.79 | $26.11 | 400 |
| 2023-09-14 | -7.89 | $26.20 | 2000 |
| 2023-09-13 | -49.12 | $25.73 | 1636 |
| 2023-09-12 | -36.84 | $25.87 | 4310 |
| 2023-09-11 | -30.70 | $25.94 | 1400 |
| 2023-09-08 | -66.67 | $25.53 | 5429 |
| 2023-09-07 | -72.61 | $25.58 | 3800 |
| 2023-09-06 | -63.06 | $25.73 | 3024 |
| 2023-09-05 | -47.13 | $25.98 | 9407 |
| 2023-09-01 | -33.12 | $26.20 | 2712 |
| 2023-08-31 | -33.74 | $26.23 | 1726 |
| 2023-08-30 | -34.97 | $26.21 | 2542 |
| 2023-08-29 | -41.72 | $26.10 | 1634 |
| 2023-08-28 | -76.56 | $25.60 | 1900 |
| 2023-08-25 | -89.92 | $25.39 | 6639 |
| 2023-08-24 | -98.74 | $25.18 | 400 |
| 2023-08-23 | -81.03 | $25.63 | 5621 |
| 2023-08-22 | -94.86 | $25.28 | 1505 |
| 2023-08-21 | -91.70 | $25.36 | 16500 |
| 2023-08-18 | -97.15 | $25.29 | 1632 |
| 2023-08-17 | -97.97 | $25.27 | 2319 |
| 2023-08-16 | -100.00 | $25.47 | 609 |
| 2023-08-15 | -100.00 | $25.79 | 736 |
| 2023-08-14 | -99.39 | $26.05 | 3600 |
| 2023-08-11 | -94.30 | $26.19 | 349 |
| 2023-08-10 | -79.75 | $26.42 | 900 |
| 2023-08-09 | -79.75 | $26.42 | 3215 |
| 2023-08-08 | -83.54 | $26.36 | 13600 |
| 2023-08-07 | -71.88 | $26.53 | 2147 |
| 2023-08-04 | -62.69 | $26.47 | 800 |
| 2023-08-03 | -68.91 | $26.35 | 2900 |
| 2023-08-02 | -73.58 | $26.26 | 7600 |
| 2023-08-01 | -36.27 | $26.98 | 1215 |
| 2023-07-31 | -10.36 | $27.48 | 2813 |
| 2023-07-28 | -24.35 | $27.21 | 4100 |
| 2023-07-27 | -18.65 | $27.32 | 1739 |
| 2023-07-26 | 0.00 | $27.60 | 306 |
| 2023-07-25 | -2.73 | $27.53 | 700 |
| 2023-07-24 | -17.49 | $27.26 | 1600 |
| 2023-07-21 | -20.22 | $27.21 | 245 |
| 2023-07-20 | -13.11 | $27.34 | 1244 |
| 2023-07-19 | -14.75 | $27.31 | 300 |
| 2023-07-18 | -6.56 | $27.46 | 9311 |
| 2023-07-17 | -15.87 | $27.34 | 448 |
| 2023-07-14 | -16.50 | $27.42 | 19300 |
| 2023-07-13 | -9.00 | $27.57 | 400 |
| 2023-07-12 | -44.50 | $26.86 | 2500 |
| 2023-07-11 | -72.00 | $26.31 | 300 |
| 2023-07-10 | -92.50 | $25.90 | 2700 |
| 2023-07-07 | -87.63 | $26.05 | 1900 |
| 2023-07-06 | -97.42 | $25.86 | 2000 |
| 2023-07-05 | -70.79 | $26.49 | 2400 |
| 2023-07-03 | -61.80 | $26.65 | 4708 |
| 2023-06-30 | -69.66 | $26.51 | 943 |
| 2023-06-29 | -76.96 | $26.28 | 1300 |
| 2023-06-28 | -71.55 | $26.09 | 4135 |
| 2023-06-27 | -62.50 | $26.30 | 16200 |
| 2023-06-26 | -71.12 | $26.10 | 1100 |
| 2023-06-23 | -73.28 | $26.05 | 7300 |
| 2023-06-22 | -45.26 | $26.70 | 2145 |
| 2023-06-21 | -18.97 | $27.31 | 7425 |
| 2023-06-20 | -13.36 | $27.44 | 1600 |
| 2023-06-16 | -11.64 | $27.48 | 4420 |
| 2023-06-15 | 0.00 | $27.75 | 1200 |
| 2023-06-14 | -4.98 | $27.34 | 1604 |
| 2023-06-13 | -4.71 | $27.25 | 3300 |
| 2023-06-12 | -18.44 | $26.89 | 7400 |
| 2023-06-09 | -26.26 | $26.75 | 2526 |
| 2023-06-08 | -24.58 | $26.78 | 326 |
| 2023-06-07 | -49.21 | $26.40 | 801 |
| 2023-06-06 | -33.51 | $26.70 | 1100 |
| 2023-06-05 | -44.50 | $26.54 | 3398 |
| 2023-06-02 | -36.50 | $26.70 | 1535 |
| 2023-06-01 | -58.00 | $26.27 | 2312 |
| 2023-05-31 | -88.00 | $25.67 | 18400 |
| 2023-05-30 | -83.97 | $26.12 | 1700 |
| 2023-05-26 | -69.23 | $26.35 | 4900 |
| 2023-05-25 | -95.51 | $25.94 | 2340 |
| 2023-05-24 | -98.41 | $26.19 | 1631 |
| 2023-05-23 | -86.67 | $26.65 | 622 |
| 2023-05-22 | -50.00 | $26.98 | 217 |
| 2023-05-19 | -46.67 | $27.01 | 700 |
| 2023-05-18 | -64.44 | $26.85 | 8900 |
| 2023-05-17 | -64.91 | $26.93 | 900 |
| 2023-05-16 | -84.21 | $26.71 | 1500 |
| 2023-05-15 | -41.23 | $27.20 | 4343 |
| 2023-05-12 | -71.05 | $26.86 | 700 |
| 2023-05-11 | -57.02 | $27.02 | 200 |
| 2023-05-10 | -34.68 | $27.34 | 2000 |
| 2023-05-09 | -45.97 | $27.20 | 809 |
| 2023-05-08 | -31.45 | $27.38 | 1243 |
| 2023-05-05 | -33.87 | $27.35 | 7700 |
| 2023-05-04 | -94.35 | $26.60 | 306 |
| 2023-05-03 | -100.00 | $26.56 | 6700 |
| 2023-05-02 | -94.17 | $26.80 | 2604 |
| 2023-05-01 | -74.00 | $27.03 | 4600 |
| 2023-04-28 | -70.00 | $27.07 | 7217 |
| 2023-04-27 | -66.35 | $27.08 | 600 |
| 2023-04-26 | -72.99 | $26.77 | 900 |
| 2023-04-25 | -48.81 | $26.95 | 4614 |
| 2023-04-24 | -21.61 | $27.34 | 1800 |
| 2023-04-21 | -21.72 | $27.29 | 1644 |
| 2023-04-20 | -12.67 | $27.49 | 6034 |
| 2023-04-19 | -11.31 | $27.52 | 1600 |
| 2023-04-18 | -7.24 | $27.61 | 728 |
| 2023-04-17 | -13.57 | $27.47 | 4317 |
| 2023-04-14 | -13.12 | $27.48 | 1128 |
| 2023-04-13 | -1.81 | $27.73 | 2602 |
| 2023-04-12 | -7.18 | $27.32 | 2933 |
| 2023-04-11 | -8.21 | $27.17 | 744 |
| 2023-04-10 | -18.46 | $26.97 | 1743 |
| 2023-04-06 | -15.38 | $27.03 | 3219 |
| 2023-04-05 | -14.36 | $27.05 | 3600 |
| 2023-04-04 | -11.28 | $27.11 | 1848 |
| 2023-04-03 | 0.00 | $27.33 | 8802 |
| 2023-03-31 | -24.62 | $26.85 | 3800 |
| 2023-03-30 | -35.85 | $26.74 | 1426 |
| 2023-03-29 | -51.42 | $26.41 | 4700 |
| 2023-03-28 | -63.68 | $26.15 | 1700 |
| 2023-03-27 | -75.00 | $25.91 | 1100 |
| 2023-03-24 | -82.08 | $25.76 | 3409 |
| 2023-03-23 | -80.19 | $25.80 | 3100 |
| 2023-03-22 | -73.58 | $25.94 | 1417 |
| 2023-03-21 | -68.52 | $26.06 | 1700 |
| 2023-03-20 | -74.90 | $25.98 | 523 |
| 2023-03-17 | -85.37 | $25.74 | 847 |
| 2023-03-16 | -83.45 | $25.85 | 2000 |
| 2023-03-15 | -93.66 | $25.56 | 9920 |
| 2023-03-14 | -87.77 | $26.23 | 3042 |
| 2023-03-13 | -98.21 | $25.94 | 1900 |
| 2023-03-10 | -100.00 | $26.06 | 6419 |
| 2023-03-09 | -100.00 | $26.55 | 3339 |
| 2023-03-08 | -92.74 | $26.83 | 900 |
| 2023-03-07 | -99.15 | $26.68 | 4415 |
| 2023-03-06 | -80.00 | $27.24 | 400 |
| 2023-03-03 | -70.59 | $27.50 | 4700 |
| 2023-03-02 | -88.93 | $27.08 | 700 |
| 2023-03-01 | -89.17 | $27.10 | 2642 |
| 2023-02-28 | -97.47 | $26.87 | 4523 |
| 2023-02-27 | -92.42 | $27.01 | 2429 |
| 2023-02-24 | -95.67 | $26.92 | 3200 |
| 2023-02-23 | -90.42 | $27.40 | 900 |
| 2023-02-22 | -99.55 | $27.36 | 2300 |
| 2023-02-21 | -100.00 | $27.53 | 2800 |
| 2023-02-17 | -91.58 | $27.83 | 2300 |
| 2023-02-16 | -91.23 | $28.01 | 6638 |
| 2023-02-15 | -85.96 | $28.10 | 2111 |
| 2023-02-14 | -60.00 | $28.67 | 9719 |
| 2023-02-13 | -59.33 | $28.68 | 800 |
| 2023-02-10 | -73.78 | $28.36 | 3100 |
| 2023-02-09 | -56.32 | $28.50 | 4500 |
| 2023-02-08 | -44.14 | $28.59 | 9545 |
| 2023-02-07 | -28.63 | $28.84 | 4900 |
| 2023-02-06 | -39.61 | $28.56 | 2900 |
| 2023-02-03 | -23.08 | $28.85 | 5200 |
| 2023-02-02 | -7.92 | $29.30 | 2437 |
| 2023-02-01 | -1.47 | $29.52 | 5924 |
| 2023-01-31 | -4.95 | $29.22 | 2804 |
| 2023-01-30 | -9.89 | $29.04 | 2102 |
| 2023-01-27 | -2.75 | $29.30 | 1042 |
| 2023-01-26 | -0.27 | $29.39 | 1504 |
| 2023-01-25 | -1.42 | $29.23 | 13900 |
| 2023-01-24 | -1.23 | $28.97 | 6500 |
| 2023-01-23 | -0.32 | $28.87 | 8634 |
| 2023-01-20 | -1.70 | $28.65 | 2900 |
| 2023-01-19 | -13.61 | $28.30 | 4400 |
| 2023-01-18 | -21.43 | $28.07 | 5014 |
| 2023-01-17 | -2.78 | $28.39 | 7000 |
| 2023-01-13 | 0.00 | $28.26 | 7000 |
| 2023-01-12 | -0.80 | $28.06 | 6700 |
| 2023-01-11 | -28.68 | $27.48 | 10432 |
| 2023-01-10 | -41.51 | $27.14 | 2719 |
| 2023-01-09 | -43.02 | $27.10 | 3400 |
| 2023-01-06 | -43.77 | $27.08 | 2100 |
| 2023-01-05 | -76.60 | $26.21 | 3700 |
| 2023-01-04 | -63.77 | $26.55 | 15733 |
| 2023-01-03 | -89.81 | $25.86 | 10100 |
| 2022-12-30 | -75.85 | $26.23 | 6200 |
| 2022-12-29 | -72.83 | $26.31 | 1200 |
| 2022-12-28 | -83.02 | $26.04 | 10400 |
| 2022-12-27 | -70.19 | $26.38 | 12900 |
| 2022-12-23 | -73.58 | $26.29 | 3700 |
| 2022-12-22 | -85.28 | $25.98 | 6240 |
| 2022-12-21 | -69.81 | $26.39 | 8200 |
| 2022-12-20 | -85.66 | $25.97 | 2500 |
| 2022-12-19 | -78.11 | $26.17 | 2200 |
| 2022-12-16 | -77.36 | $26.19 | 31948 |
| 2022-12-15 | -79.39 | $26.93 | 6300 |
| 2022-12-14 | -28.48 | $27.77 | 8307 |
| 2022-12-13 | -20.61 | $27.90 | 3304 |
| 2022-12-12 | -44.79 | $27.49 | 5819 |
| 2022-12-09 | -45.40 | $27.48 | 5610 |
| 2022-12-08 | -31.72 | $27.50 | 1700 |
| 2022-12-07 | -25.55 | $27.41 | 62300 |
| 2022-12-06 | -29.02 | $27.30 | 30522 |
| 2022-12-05 | -24.29 | $27.45 | 6406 |
| 2022-12-02 | -5.92 | $28.03 | 2900 |
| 2022-12-01 | -0.71 | $28.19 | 1700 |
| 2022-11-30 | -1.45 | $28.11 | 2200 |
| 2022-11-29 | -6.50 | $27.33 | 5109 |
| 2022-11-28 | -14.41 | $27.05 | 3644 |
| 2022-11-25 | -0.28 | $27.55 | 300 |
| 2022-11-23 | -0.57 | $27.50 | 2142 |
| 2022-11-22 | -6.71 | $27.08 | 2608 |
| 2022-11-21 | -19.82 | $26.65 | 900 |
| 2022-11-18 | -9.50 | $26.98 | 1700 |
| 2022-11-17 | -9.46 | $26.93 | 1538 |
| 2022-11-16 | -7.67 | $27.00 | 10145 |
| 2022-11-15 | -4.09 | $27.14 | 5536 |
| 2022-11-14 | -9.12 | $26.78 | 8139 |
| 2022-11-11 | 0.00 | $27.12 | 900 |
| 2022-11-10 | 0.00 | $26.58 | 5738 |
| 2022-11-09 | -24.83 | $25.05 | 1600 |
| 2022-11-08 | -7.93 | $25.54 | 9900 |
| 2022-11-07 | -5.81 | $25.30 | 3039 |
| 2022-11-04 | -3.49 | $25.36 | 3015 |
| 2022-11-03 | -49.60 | $24.14 | 2000 |
| 2022-11-02 | -34.52 | $24.52 | 9241 |
| 2022-11-01 | -11.11 | $25.11 | 40149 |
| 2022-10-31 | -19.09 | $24.65 | 9702 |
| 2022-10-28 | -15.45 | $24.73 | 5700 |
| 2022-10-27 | -19.09 | $24.65 | 1300 |
| 2022-10-26 | -10.45 | $24.84 | 2700 |
| 2022-10-25 | -14.57 | $24.57 | 836 |
| 2022-10-24 | -39.70 | $24.07 | 11100 |
| 2022-10-21 | -30.65 | $24.25 | 1100 |
| 2022-10-20 | -57.79 | $23.71 | 22535 |
| 2022-10-19 | -59.30 | $23.68 | 3300 |
| 2022-10-18 | -55.02 | $23.90 | 3401 |
| 2022-10-17 | -63.71 | $23.73 | 19600 |
| 2022-10-14 | -86.97 | $23.21 | 8920 |
| 2022-10-13 | -60.92 | $23.89 | 2424 |
| 2022-10-12 | -95.04 | $23.34 | 6300 |
| 2022-10-11 | -95.04 | $23.34 | 2248 |
| 2022-10-10 | -86.58 | $23.63 | 24741 |
| 2022-10-07 | -81.33 | $23.94 | 2415 |
| 2022-10-06 | -70.84 | $24.35 | 1400 |
| 2022-10-05 | -61.64 | $24.71 | 7500 |
| 2022-10-04 | -59.34 | $24.80 | 4113 |
| 2022-10-03 | -80.82 | $23.96 | 641 |
| 2022-09-30 | -97.95 | $23.29 | 4400 |
| 2022-09-29 | -86.70 | $23.73 | 24600 |
| 2022-09-28 | -79.54 | $24.01 | 3200 |
| 2022-09-27 | -96.93 | $23.33 | 1500 |
| 2022-09-26 | -98.39 | $23.46 | 11000 |
| 2022-09-23 | -96.72 | $23.76 | 16924 |
| 2022-09-22 | -92.93 | $24.70 | 4421 |
| 2022-09-21 | -99.65 | $24.75 | 11100 |
| 2022-09-20 | -94.44 | $25.21 | 500 |
| 2022-09-19 | -83.73 | $25.48 | 3300 |
| 2022-09-16 | -94.24 | $25.30 | 1400 |
| 2022-09-15 | -86.83 | $25.48 | 1700 |
| 2022-09-14 | -76.54 | $25.73 | 4800 |
| 2022-09-13 | -75.31 | $25.76 | 27200 |
| 2022-09-12 | -28.81 | $26.89 | 10522 |
| 2022-09-09 | -40.65 | $26.62 | 4316 |
| 2022-09-08 | -74.60 | $25.79 | 3002 |
| 2022-09-07 | -85.89 | $25.51 | 3100 |
| 2022-09-06 | -100.00 | $25.51 | 1300 |
| 2022-09-02 | -96.20 | $25.87 | 3630 |
| 2022-09-01 | -100.00 | $25.80 | 425 |
| 2022-08-31 | -100.00 | $26.08 | 18407 |
| 2022-08-30 | -99.29 | $26.24 | 3528 |
| 2022-08-29 | -82.95 | $26.57 | 1800 |
| 2022-08-26 | -71.32 | $26.72 | 30900 |
| 2022-08-25 | -35.66 | $27.18 | 1500 |
| 2022-08-24 | -70.77 | $26.72 | 900 |
| 2022-08-23 | -65.63 | $26.59 | 4900 |
| 2022-08-22 | -61.50 | $26.49 | 2700 |
| 2022-08-19 | -44.39 | $26.81 | 12400 |
| 2022-08-18 | -24.62 | $27.16 | 2300 |
| 2022-08-17 | -25.89 | $27.06 | 24600 |
| 2022-08-16 | -9.61 | $27.42 | 2800 |
| 2022-08-15 | -15.28 | $27.29 | 4711 |
| 2022-08-12 | -0.73 | $27.62 | 4100 |
| 2022-08-11 | -9.44 | $27.37 | 2630 |
| 2022-08-10 | -1.77 | $27.34 | 4316 |
| 2022-08-09 | -12.67 | $26.63 | 8140 |
| 2022-08-08 | -6.67 | $26.81 | 5036 |
| 2022-08-05 | -15.33 | $26.55 | 3500 |
| 2022-08-04 | -10.33 | $26.70 | 800 |
| 2022-08-03 | -9.67 | $26.72 | 1107 |
| 2022-08-02 | -14.67 | $26.57 | 3100 |
| 2022-08-01 | -4.00 | $26.89 | 3800 |
| 2022-07-29 | 0.00 | $26.89 | 1710 |
| 2022-07-28 | -1.15 | $26.59 | 800 |
| 2022-07-27 | -31.55 | $26.44 | 700 |
| 2022-07-26 | -50.42 | $25.77 | 12500 |
| 2022-07-25 | -41.97 | $26.07 | 4936 |
| 2022-07-22 | -52.11 | $25.71 | 1136 |
| 2022-07-21 | -50.14 | $25.78 | 1847 |
| 2022-07-20 | -58.59 | $25.48 | 900 |
| 2022-07-19 | -58.87 | $25.47 | 2125 |
| 2022-07-18 | -74.65 | $24.91 | 6200 |
| 2022-07-15 | -76.62 | $24.84 | 2300 |
| 2022-07-14 | -89.30 | $24.39 | 1815 |
| 2022-07-13 | -91.28 | $24.63 | 6321 |
| 2022-07-12 | -92.83 | $24.58 | 2614 |
| 2022-07-11 | -97.01 | $24.49 | 2400 |
| 2022-07-08 | -81.84 | $25.20 | 8700 |
| 2022-07-07 | -81.11 | $25.27 | 3100 |
| 2022-07-06 | -92.44 | $24.74 | 1734 |
| 2022-07-05 | -95.91 | $24.57 | 3343 |
| 2022-07-01 | -90.99 | $24.94 | 2630 |
| 2022-06-30 | -89.93 | $25.01 | 2126 |
| 2022-06-29 | -82.05 | $25.44 | 5433 |
| 2022-06-28 | -81.87 | $25.45 | 1900 |
| 2022-06-27 | -81.50 | $25.47 | 3000 |
| 2022-06-24 | -80.95 | $25.50 | 5443 |
| 2022-06-23 | -93.59 | $24.81 | 7925 |
| 2022-06-22 | -91.76 | $24.91 | 2312 |
| 2022-06-21 | -86.45 | $25.20 | 23700 |
| 2022-06-17 | -97.44 | $24.60 | 35342 |
| 2022-06-16 | -94.82 | $25.89 | 5241 |
| 2022-06-15 | -86.55 | $26.38 | 5500 |
| 2022-06-14 | -96.33 | $25.98 | 8800 |
| 2022-06-13 | -97.62 | $26.23 | 2200 |
| 2022-06-10 | -92.73 | $27.37 | 2100 |
| 2022-06-09 | -54.72 | $28.18 | 3130 |
| 2022-06-08 | -28.62 | $29.01 | 2000 |
| 2022-06-07 | -12.89 | $29.51 | 1200 |
| 2022-06-06 | -11.32 | $29.56 | 4043 |
| 2022-06-03 | -10.38 | $29.59 | 912 |
| 2022-06-02 | 0.00 | $29.92 | 9600 |
| 2022-06-01 | -22.59 | $29.31 | 600 |
| 2022-05-31 | -22.89 | $29.30 | 2305 |
| 2022-05-27 | -14.16 | $29.59 | 300 |
| 2022-05-26 | -31.33 | $29.02 | 5743 |
| 2022-05-25 | -35.54 | $28.88 | 800 |
| 2022-05-24 | -35.84 | $28.87 | 9500 |
| 2022-05-23 | -35.84 | $28.87 | 2004 |
| 2022-05-20 | -46.99 | $28.50 | 2800 |
| 2022-05-19 | -61.56 | $28.27 | 2200 |
| 2022-05-18 | -77.26 | $27.87 | 2700 |
| 2022-05-17 | -62.82 | $28.61 | 3806 |
| 2022-05-16 | -72.76 | $28.11 | 2711 |
| 2022-05-13 | -73.56 | $28.07 | 3312 |
| 2022-05-12 | -94.63 | $27.01 | 12400 |
| 2022-05-11 | -98.13 | $27.58 | 6205 |
| 2022-05-10 | -96.72 | $27.64 | 534 |
| 2022-05-09 | -99.04 | $27.65 | 10500 |
| 2022-05-06 | -93.47 | $28.62 | 2427 |
| 2022-05-05 | -94.52 | $29.01 | 1509 |
| 2022-05-04 | -58.56 | $30.06 | 10243 |
| 2022-05-03 | -83.80 | $29.37 | 22130 |
| 2022-05-02 | -93.15 | $29.07 | 7935 |
| 2022-04-29 | -94.23 | $29.12 | 1900 |
| 2022-04-28 | -77.88 | $29.63 | 3325 |
| 2022-04-27 | -91.67 | $29.20 | 3030 |
| 2022-04-26 | -100.00 | $28.94 | 3537 |
| 2022-04-25 | -84.59 | $29.48 | 8415 |
| 2022-04-22 | -100.00 | $29.97 | 4832 |
| 2022-04-21 | -83.81 | $31.18 | 1907 |
| 2022-04-20 | -20.57 | $31.77 | 718 |
| 2022-04-19 | -34.03 | $31.57 | 1600 |
| 2022-04-18 | -52.27 | $31.14 | 7711 |
| 2022-04-14 | -35.64 | $31.39 | 10000 |
| 2022-04-13 | -25.53 | $31.46 | 2622 |
| 2022-04-12 | -29.37 | $31.27 | 17640 |
| 2022-04-11 | -26.99 | $31.11 | 700 |
| 2022-04-08 | -17.61 | $31.44 | 3334 |
| 2022-04-07 | -17.90 | $31.43 | 1104 |
| 2022-04-06 | -15.06 | $31.53 | 2212 |
| 2022-04-05 | -8.81 | $31.75 | 3300 |
| 2022-04-04 | -1.09 | $31.92 | 3640 |
| 2022-04-01 | -5.59 | $31.66 | 4000 |
| 2022-03-31 | -15.08 | $31.32 | 1900 |
| 2022-03-30 | -6.15 | $31.64 | 1211 |
| 2022-03-29 | 0.00 | $31.62 | 1400 |
| 2022-03-28 | -7.23 | $31.15 | 5639 |
| 2022-03-25 | 0.00 | $31.38 | 2300 |
| 2022-03-24 | 0.00 | $31.21 | 800 |
| 2022-03-23 | -2.57 | $30.77 | 4219 |
| 2022-03-22 | -0.32 | $30.81 | 3000 |
| 2022-03-21 | -5.94 | $30.43 | 5000 |
| 2022-03-18 | 0.00 | $30.45 | 3400 |
| 2022-03-17 | -3.40 | $30.01 | 6524 |
| 2022-03-16 | 0.00 | $29.80 | 3512 |
| 2022-03-15 | -35.40 | $28.78 | 7048 |
| 2022-03-14 | -50.31 | $28.54 | 2700 |
| 2022-03-11 | -27.33 | $28.91 | 8900 |
| 2022-03-10 | -4.97 | $29.27 | 2200 |
| 2022-03-09 | -26.71 | $28.92 | 2524 |
| 2022-03-08 | -62.11 | $28.35 | 14100 |
| 2022-03-07 | -33.14 | $28.79 | 3100 |
| 2022-03-04 | 0.00 | $29.35 | 1600 |
| 2022-03-03 | -14.89 | $28.94 | 1900 |
| 2022-03-02 | 0.00 | $29.22 | 2100 |
| 2022-03-01 | -36.25 | $28.32 | 2800 |
| 2022-02-28 | -13.43 | $28.63 | 3710 |
| 2022-02-25 | -5.26 | $28.77 | 300 |
| 2022-02-24 | -25.91 | $28.26 | 2100 |
| 2022-02-23 | -14.57 | $28.54 | 1300 |
| 2022-02-22 | -10.12 | $28.65 | 300 |
| 2022-02-18 | -17.81 | $28.46 | 1237 |
| 2022-02-17 | -8.91 | $28.68 | 1942 |
| 2022-02-16 | -6.11 | $28.89 | 11143 |
| 2022-02-15 | -19.39 | $28.55 | 10727 |
| 2022-02-14 | -33.46 | $28.18 | 44400 |
| 2022-02-11 | -43.45 | $28.07 | 319 |
| 2022-02-10 | -42.52 | $28.35 | 2424 |
| 2022-02-09 | -34.73 | $28.61 | 429 |
| 2022-02-08 | -47.60 | $28.18 | 2500 |
| 2022-02-07 | -62.87 | $27.67 | 6525 |
| 2022-02-04 | -69.16 | $27.46 | 1833 |
| 2022-02-03 | -72.75 | $27.34 | 544 |
| 2022-02-02 | -66.12 | $27.67 | 137 |
| 2022-02-01 | -71.51 | $27.49 | 1720 |
| 2022-01-31 | -82.53 | $27.08 | 2800 |
| 2022-01-28 | -88.44 | $26.86 | 15818 |
| 2022-01-27 | -100.00 | $26.69 | 44140 |
| 2022-01-26 | -82.94 | $27.33 | 5100 |
| 2022-01-25 | -76.56 | $27.57 | 2728 |
| 2022-01-24 | -75.96 | $27.59 | 21100 |
| 2022-01-21 | -98.68 | $27.91 | 15100 |
| 2022-01-20 | -95.10 | $28.79 | 740 |
| 2022-01-19 | -86.39 | $28.88 | 3600 |
| 2022-01-18 | -77.78 | $28.75 | 4400 |
| 2022-01-14 | -50.00 | $29.25 | 1644 |
| 2022-01-13 | -35.56 | $29.51 | 1800 |
| 2022-01-12 | -28.33 | $29.64 | 3910 |
| 2022-01-11 | -44.44 | $29.35 | 1333 |
| 2022-01-10 | -63.33 | $29.01 | 5125 |
| 2022-01-07 | -51.67 | $29.22 | 1400 |
| 2022-01-06 | -60.00 | $29.07 | 1623 |
| 2022-01-05 | -28.89 | $29.63 | 1900 |
| 2022-01-04 | -7.78 | $30.01 | 2400 |
| 2022-01-03 | -23.57 | $29.55 | 12200 |
| 2021-12-31 | -27.39 | $29.49 | 8900 |
| 2021-12-30 | -15.92 | $29.67 | 347 |
| 2021-12-29 | -3.82 | $29.86 | 1340 |
| 2021-12-28 | -13.38 | $29.71 | 1600 |
| 2021-12-27 | -10.19 | $29.76 | 5036 |
| 2021-12-23 | -21.02 | $29.59 | 538 |
| 2021-12-22 | -42.53 | $29.35 | 4021 |
| 2021-12-21 | -68.25 | $28.95 | 2000 |
| 2021-12-20 | -93.12 | $28.48 | 3700 |
| 2021-12-17 | -96.69 | $28.49 | 7006 |
| 2021-12-16 | -77.90 | $28.83 | 1548 |
| 2021-12-15 | -74.59 | $28.89 | 2701 |
| 2021-12-14 | -94.37 | $28.58 | 2600 |
| 2021-12-13 | -91.24 | $28.69 | 1900 |
| 2021-12-10 | -48.21 | $29.77 | 421 |
| 2021-12-09 | -49.80 | $29.73 | 1900 |
| 2021-12-08 | -42.63 | $29.91 | 3141 |
| 2021-12-07 | -55.47 | $29.65 | 11500 |
| 2021-12-06 | -77.50 | $29.10 | 1000 |
| 2021-12-03 | -93.21 | $28.66 | 7342 |
| 2021-12-02 | -83.65 | $29.07 | 6000 |
| 2021-12-01 | -100.00 | $28.64 | 11200 |
| 2021-11-30 | -91.98 | $28.86 | 5700 |
| 2021-11-29 | -91.19 | $29.20 | 3400 |
| 2021-11-26 | -100.00 | $29.00 | 4800 |
| 2021-11-24 | -82.35 | $30.09 | 1322 |
| 2021-11-23 | -75.40 | $30.22 | 1722 |
| 2021-11-22 | -94.12 | $29.87 | 1400 |
| 2021-11-19 | -90.91 | $29.93 | 3009 |
| 2021-11-18 | -96.03 | $30.18 | 607 |
| 2021-11-17 | -97.35 | $30.16 | 8011 |
| 2021-11-16 | -86.84 | $30.64 | 3000 |
| 2021-11-15 | -76.32 | $30.76 | 1200 |
| 2021-11-12 | -76.32 | $30.76 | 1500 |
| 2021-11-11 | -100.00 | $30.49 | 4520 |
| 2021-11-10 | -93.33 | $30.65 | 800 |
| 2021-11-09 | -44.68 | $31.00 | 3600 |
| 2021-11-08 | -25.17 | $31.27 | 600 |
| 2021-11-05 | -29.94 | $31.16 | 300 |
| 2021-11-04 | -40.00 | $30.99 | 1000 |
| 2021-11-03 | -30.67 | $31.13 | 400 |
| 2021-11-02 | -34.08 | $30.87 | 2300 |
| 2021-11-01 | -19.73 | $31.19 | 3300 |
| 2021-10-29 | -20.63 | $31.17 | 2400 |
| 2021-10-28 | 0.00 | $31.63 | 2034 |
| 2021-10-27 | -9.44 | $31.35 | 2300 |
| 2021-10-26 | -5.62 | $31.43 | 749 |
| 2021-10-25 | -3.61 | $31.48 | 2200 |
| 2021-10-22 | 0.00 | $31.34 | 1500 |
| 2021-10-21 | -8.52 | $31.12 | 227 |
| 2021-10-20 | 0.00 | $31.31 | 1100 |
| 2021-10-19 | -0.48 | $31.15 | 509 |
| 2021-10-18 | -16.41 | $30.71 | 608 |
| 2021-10-15 | 0.00 | $30.85 | 648 |
| 2021-10-14 | -1.13 | $30.69 | 1100 |
| 2021-10-13 | -14.97 | $30.36 | 500 |
| 2021-10-12 | -26.59 | $30.21 | 1000 |
| 2021-10-11 | -35.26 | $30.06 | 312 |
| 2021-10-08 | -37.64 | $30.05 | 1243 |
| 2021-10-07 | -40.45 | $30.00 | 400 |
| 2021-10-06 | -62.57 | $29.64 | 538 |
| 2021-10-05 | -58.93 | $29.86 | 1400 |
| 2021-10-04 | -74.89 | $29.53 | 3247 |
| 2021-10-01 | -82.00 | $29.39 | 2946 |
| 2021-09-30 | -88.00 | $29.24 | 1248 |
| 2021-09-29 | -94.40 | $29.08 | 1147 |
| 2021-09-28 | -90.40 | $29.18 | 5800 |
| 2021-09-27 | -56.80 | $30.02 | 800 |
| 2021-09-24 | -63.20 | $29.86 | 330 |
| 2021-09-23 | -48.80 | $30.22 | 400 |
| 2021-09-22 | -68.80 | $29.72 | 1326 |
| 2021-09-21 | -76.80 | $29.52 | 4035 |
| 2021-09-20 | -89.60 | $29.20 | 21418 |
| 2021-09-17 | -79.89 | $30.01 | 17807 |
| 2021-09-16 | -49.16 | $30.56 | 506 |
| 2021-09-15 | -43.02 | $30.67 | 200 |
| 2021-09-14 | -57.54 | $30.41 | 1000 |
| 2021-09-13 | -43.02 | $30.67 | 3248 |
| 2021-09-10 | -52.51 | $30.50 | 1900 |
| 2021-09-09 | -39.11 | $30.74 | 1600 |
| 2021-09-08 | -23.46 | $31.02 | 1112 |
| 2021-09-07 | -11.17 | $31.24 | 2200 |
| 2021-09-03 | -3.91 | $31.37 | 702 |
| 2021-09-02 | -7.93 | $31.16 | 700 |
| 2021-09-01 | -23.17 | $30.91 | 1100 |
| 2021-08-31 | -39.02 | $30.65 | 5000 |
| 2021-08-30 | -37.20 | $30.68 | 700 |
| 2021-08-27 | -41.46 | $30.61 | 1908 |
| 2021-08-26 | -63.41 | $30.25 | 946 |
| 2021-08-25 | -45.12 | $30.55 | 4000 |
| 2021-08-24 | -51.83 | $30.44 | 6600 |
| 2021-08-23 | -70.73 | $30.13 | 17500 |
| 2021-08-20 | -90.85 | $29.80 | 5000 |
| 2021-08-19 | -94.51 | $29.74 | 22200 |
| 2021-08-18 | -100.00 | $30.00 | 800 |
| 2021-08-17 | -88.43 | $30.22 | 4504 |
| 2021-08-16 | -20.37 | $30.96 | 3721 |
| 2021-08-13 | -1.93 | $31.25 | 944 |
| 2021-08-12 | -4.64 | $31.07 | 400 |
| 2021-08-11 | -2.06 | $31.12 | 433 |
| 2021-08-10 | -6.91 | $30.97 | 1447 |
| 2021-08-09 | -15.96 | $30.80 | 427 |
| 2021-08-06 | -10.64 | $30.90 | 2834 |
| 2021-08-05 | 0.00 | $30.93 | 200 |
| 2021-08-04 | -11.70 | $30.73 | 1100 |
| 2021-08-03 | -4.40 | $30.74 | 4724 |
| 2021-08-02 | -18.87 | $30.51 | 613 |
| 2021-07-30 | -32.70 | $30.29 | 644 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
6.59
2026-07-27
Close Price
$34.42
Vol: 1995Average Directional Index - Detailed Analysis
Minimum
5.83
Average
16.76
Maximum
55.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 6.59 | $34.42 | 1995 |
| 2026-07-24 | 6.58 | $34.33 | 4200 |
| 2026-07-23 | 6.53 | $33.98 | 3007 |
| 2026-07-22 | 6.46 | $34.44 | 400 |
| 2026-07-21 | 6.72 | $34.18 | 2438 |
| 2026-07-20 | 6.87 | $34.00 | 3243 |
| 2026-07-17 | 6.99 | $34.26 | 246 |
| 2026-07-16 | 7.34 | $34.11 | 313121 |
| 2026-07-15 | 7.66 | $34.37 | 2400 |
| 2026-07-14 | 7.88 | $34.15 | 4900 |
| 2026-07-13 | 8.11 | $33.86 | 4600 |
| 2026-07-10 | 8.43 | $33.99 | 300400 |
| 2026-07-09 | 8.85 | $33.84 | 942 |
| 2026-07-08 | 9.13 | $33.53 | 1.9M |
| 2026-07-07 | 9.28 | $33.60 | 140538 |
| 2026-07-06 | 9.69 | $33.90 | 6535 |
| 2026-07-02 | 9.99 | $33.58 | 1304 |
| 2026-07-01 | 10.49 | $33.19 | 2400 |
| 2026-06-30 | 11.02 | $33.66 | 1400 |
| 2026-06-29 | 11.29 | $33.60 | 2706 |
| 2026-06-26 | 11.58 | $33.58 | 3114 |
| 2026-06-25 | 11.88 | $33.79 | 2500 |
| 2026-06-24 | 11.93 | $33.86 | 1025 |
| 2026-06-23 | 11.98 | $33.99 | 1400 |
| 2026-06-22 | 12.15 | $34.64 | 5700 |
| 2026-06-18 | 12.75 | $34.70 | 22000 |
| 2026-06-17 | 13.35 | $34.71 | 1000 |
| 2026-06-16 | 13.93 | $35.13 | 904 |
| 2026-06-15 | 14.17 | $34.74 | 4600 |
| 2026-06-12 | 14.59 | $35.02 | 2200 |
| 2026-06-11 | 14.83 | $34.67 | 2200 |
| 2026-06-10 | 15.37 | $33.74 | 1000 |
| 2026-06-09 | 15.81 | $33.78 | 1900 |
| 2026-06-08 | 16.26 | $33.50 | 2628 |
| 2026-06-05 | 16.81 | $33.54 | 6000 |
| 2026-06-04 | 17.26 | $34.66 | 800 |
| 2026-06-03 | 17.73 | $34.73 | 1300 |
| 2026-06-02 | 18.15 | $35.14 | 4204 |
| 2026-06-01 | 18.22 | $34.80 | 3200 |
| 2026-05-29 | 18.50 | $34.90 | 94800 |
| 2026-05-28 | 18.48 | $34.57 | 1700 |
| 2026-05-27 | 18.63 | $34.50 | 6019 |
| 2026-05-26 | 18.94 | $34.51 | 1700 |
| 2026-05-22 | 19.26 | $34.28 | 7800 |
| 2026-05-21 | 19.72 | $34.55 | 3100 |
| 2026-05-20 | 20.19 | $34.41 | 1428 |
| 2026-05-19 | 20.75 | $33.87 | 1721 |
| 2026-05-18 | 21.59 | $34.25 | 4943 |
| 2026-05-15 | 22.35 | $34.19 | 2100 |
| 2026-05-14 | 23.21 | $34.85 | 4512 |
| 2026-05-13 | 23.54 | $34.71 | 1529 |
| 2026-05-12 | 23.98 | $34.91 | 2100 |
| 2026-05-11 | 24.43 | $35.23 | 3442 |
| 2026-05-08 | 24.91 | $35.15 | 348 |
| 2026-05-07 | 25.00 | $35.03 | 7500 |
| 2026-05-06 | 25.09 | $35.78 | 4600 |
| 2026-05-05 | 24.75 | $34.71 | 9425 |
| 2026-05-04 | 24.73 | $34.34 | 7038 |
| 2026-05-01 | 24.84 | $34.88 | 1000 |
| 2026-04-30 | 24.61 | $35.11 | 249200 |
| 2026-04-29 | 24.36 | $33.99 | 5600 |
| 2026-04-28 | 24.48 | $34.54 | 3200 |
| 2026-04-27 | 24.20 | $34.71 | 2920 |
| 2026-04-24 | 23.78 | $34.67 | 5400 |
| 2026-04-23 | 23.43 | $34.75 | 1019 |
| 2026-04-22 | 23.07 | $35.01 | 609 |
| 2026-04-21 | 22.10 | $34.98 | 3800 |
| 2026-04-20 | 21.09 | $35.63 | 4640 |
| 2026-04-17 | 19.66 | $35.81 | 2042 |
| 2026-04-16 | 19.80 | $35.51 | 1447 |
| 2026-04-15 | 20.20 | $35.77 | 823 |
| 2026-04-14 | 20.38 | $35.63 | 3900 |
| 2026-04-13 | 20.62 | $35.70 | 1805 |
| 2026-04-10 | 20.87 | $35.30 | 1000 |
| 2026-04-09 | 21.36 | $35.26 | 2307 |
| 2026-04-08 | 21.91 | $34.92 | 4300 |
| 2026-04-07 | 22.68 | $33.73 | 14838 |
| 2026-04-06 | 23.43 | $33.57 | 8701 |
| 2026-04-02 | 24.10 | $33.45 | 23510 |
| 2026-04-01 | 24.76 | $33.32 | 9000 |
| 2026-03-31 | 25.67 | $32.91 | 2800 |
| 2026-03-30 | 26.10 | $32.26 | 3910 |
| 2026-03-27 | 26.56 | $32.33 | 12100 |
| 2026-03-26 | 26.35 | $32.30 | 19624 |
| 2026-03-25 | 26.16 | $33.05 | 1400 |
| 2026-03-24 | 26.36 | $32.69 | 5047 |
| 2026-03-23 | 26.32 | $33.29 | 6313 |
| 2026-03-20 | 26.59 | $32.51 | 6100 |
| 2026-03-19 | 26.08 | $33.54 | 172400 |
| 2026-03-18 | 25.89 | $33.25 | 171300 |
| 2026-03-17 | 25.83 | $34.01 | 3501 |
| 2026-03-16 | 26.27 | $34.00 | 944 |
| 2026-03-13 | 26.49 | $33.23 | 4900 |
| 2026-03-12 | 26.46 | $33.80 | 3603 |
| 2026-03-11 | 26.76 | $34.40 | 6030 |
| 2026-03-10 | 27.38 | $34.34 | 3043 |
| 2026-03-09 | 28.16 | $34.28 | 11900 |
| 2026-03-06 | 28.61 | $33.83 | 179300 |
| 2026-03-05 | 29.26 | $34.04 | 8244 |
| 2026-03-04 | 30.17 | $34.91 | 10900 |
| 2026-03-03 | 31.63 | $34.58 | 9300 |
| 2026-03-02 | 33.17 | $35.55 | 8600 |
| 2026-02-27 | 33.16 | $35.84 | 4300 |
| 2026-02-26 | 32.46 | $35.85 | 2015 |
| 2026-02-25 | 31.55 | $35.83 | 3202 |
| 2026-02-24 | 30.61 | $35.21 | 1900 |
| 2026-02-23 | 30.01 | $34.95 | 4500 |
| 2026-02-20 | 29.43 | $35.31 | 3448 |
| 2026-02-19 | 28.47 | $34.96 | 8300 |
| 2026-02-18 | 27.64 | $34.91 | 1539 |
| 2026-02-17 | 26.71 | $34.89 | 59643 |
| 2026-02-13 | 25.79 | $34.66 | 5207 |
| 2026-02-12 | 24.95 | $34.61 | 2900 |
| 2026-02-11 | 23.89 | $34.95 | 2003 |
| 2026-02-10 | 22.87 | $34.23 | 3600 |
| 2026-02-09 | 22.13 | $34.42 | 3100 |
| 2026-02-06 | 21.36 | $33.71 | 12641 |
| 2026-02-05 | 21.08 | $33.26 | 3405 |
| 2026-02-04 | 20.79 | $34.00 | 3400 |
| 2026-02-03 | 19.85 | $33.73 | 17230 |
| 2026-02-02 | 18.99 | $33.52 | 11647 |
| 2026-01-30 | 17.82 | $33.21 | 17527 |
| 2026-01-29 | 16.95 | $34.09 | 11327 |
| 2026-01-28 | 15.29 | $33.86 | 9938 |
| 2026-01-27 | 13.87 | $33.96 | 10100 |
| 2026-01-26 | 12.37 | $33.30 | 19800 |
| 2026-01-23 | 10.93 | $33.04 | 7319 |
| 2026-01-22 | 10.02 | $32.69 | 5628 |
| 2026-01-21 | 9.34 | $32.16 | 4600 |
| 2026-01-20 | 9.33 | $31.97 | 180400 |
| 2026-01-16 | 9.41 | $32.17 | 3000 |
| 2026-01-15 | 9.15 | $32.09 | 741 |
| 2026-01-14 | 8.88 | $31.93 | 18141 |
| 2026-01-13 | 8.95 | $31.85 | 31400 |
| 2026-01-12 | 9.02 | $31.94 | 309040 |
| 2026-01-09 | 9.03 | $31.53 | 5308 |
| 2026-01-08 | 9.28 | $31.75 | 3135 |
| 2026-01-07 | 9.66 | $31.67 | 5100 |
| 2026-01-06 | 9.95 | $31.88 | 4733 |
| 2026-01-05 | 10.47 | $31.92 | 5600 |
| 2026-01-02 | 11.02 | $31.73 | 4900 |
| 2025-12-31 | 11.41 | $31.44 | 1114 |
| 2025-12-30 | 11.42 | $31.76 | 52134 |
| 2025-12-29 | 11.86 | $31.69 | 4300 |
| 2025-12-26 | 12.23 | $32.01 | 1817 |
| 2025-12-24 | 12.54 | $31.86 | 1245 |
| 2025-12-23 | 13.05 | $31.90 | 7038 |
| 2025-12-22 | 13.65 | $31.41 | 3300 |
| 2025-12-19 | 13.73 | $31.06 | 6000 |
| 2025-12-18 | 13.51 | $31.52 | 5122 |
| 2025-12-17 | 13.90 | $31.28 | 8703 |
| 2025-12-16 | 13.93 | $31.44 | 28300 |
| 2025-12-15 | 14.18 | $31.72 | 2500 |
| 2025-12-12 | 14.75 | $31.81 | 5737 |
| 2025-12-11 | 15.36 | $31.97 | 3320 |
| 2025-12-10 | 15.89 | $31.94 | 2800 |
| 2025-12-09 | 16.53 | $31.62 | 6100 |
| 2025-12-08 | 17.19 | $31.51 | 6911 |
| 2025-12-05 | 17.84 | $31.57 | 3100 |
| 2025-12-04 | 18.62 | $31.57 | 1514 |
| 2025-12-03 | 19.44 | $31.43 | 2123 |
| 2025-12-02 | 19.97 | $31.19 | 1000 |
| 2025-12-01 | 20.15 | $30.96 | 6800 |
| 2025-11-28 | 20.34 | $31.23 | 3500 |
| 2025-11-26 | 20.54 | $31.09 | 4219 |
| 2025-11-25 | 20.48 | $30.78 | 3200 |
| 2025-11-24 | 19.92 | $30.65 | 275700 |
| 2025-11-21 | 19.08 | $30.43 | 40226 |
| 2025-11-20 | 17.86 | $30.00 | 3512 |
| 2025-11-19 | 16.58 | $30.41 | 1726 |
| 2025-11-18 | 15.44 | $30.51 | 2600 |
| 2025-11-17 | 14.33 | $30.80 | 1026 |
| 2025-11-14 | 13.45 | $31.09 | 7400 |
| 2025-11-13 | 12.64 | $31.16 | 2300 |
| 2025-11-12 | 11.89 | $31.79 | 6246 |
| 2025-11-11 | 11.85 | $31.87 | 4632 |
| 2025-11-10 | 11.81 | $31.98 | 6500 |
| 2025-11-07 | 11.84 | $31.54 | 28000 |
| 2025-11-06 | 11.19 | $31.60 | 1545 |
| 2025-11-05 | 10.84 | $31.85 | 1600 |
| 2025-11-04 | 10.51 | $31.56 | 1800 |
| 2025-11-03 | 9.96 | $31.96 | 22733 |
| 2025-10-31 | 9.75 | $32.04 | 325600 |
| 2025-10-30 | 9.63 | $32.16 | 1700 |
| 2025-10-29 | 9.61 | $32.30 | 4230 |
| 2025-10-28 | 9.84 | $32.84 | 3103 |
| 2025-10-27 | 10.01 | $32.78 | 3800 |
| 2025-10-24 | 10.37 | $32.50 | 3731 |
| 2025-10-23 | 10.72 | $32.52 | 1718 |
| 2025-10-22 | 11.13 | $32.28 | 5000 |
| 2025-10-21 | 11.41 | $32.36 | 4200 |
| 2025-10-20 | 11.96 | $32.62 | 2000 |
| 2025-10-17 | 12.49 | $32.13 | 900 |
| 2025-10-16 | 12.65 | $32.17 | 6500 |
| 2025-10-15 | 12.93 | $32.13 | 700 |
| 2025-10-14 | 12.52 | $32.00 | 2800 |
| 2025-10-13 | 12.04 | $31.96 | 410 |
| 2025-10-10 | 11.90 | $31.62 | 15325 |
| 2025-10-09 | 11.75 | $32.16 | 4600 |
| 2025-10-08 | 12.24 | $32.59 | 300 |
| 2025-10-07 | 12.38 | $32.39 | 1832 |
| 2025-10-06 | 12.53 | $32.74 | 618 |
| 2025-10-03 | 12.12 | $32.73 | 1334 |
| 2025-10-02 | 11.69 | $32.51 | 2407 |
| 2025-10-01 | 11.46 | $32.41 | 1900 |
| 2025-09-30 | 11.44 | $32.16 | 1100 |
| 2025-09-29 | 11.81 | $32.19 | 4100 |
| 2025-09-26 | 12.20 | $31.68 | 1400 |
| 2025-09-25 | 12.36 | $31.70 | 2600 |
| 2025-09-24 | 12.45 | $31.68 | 2816 |
| 2025-09-23 | 12.74 | $32.16 | 900 |
| 2025-09-22 | 13.09 | $32.15 | 3600 |
| 2025-09-19 | 13.58 | $32.08 | 3100 |
| 2025-09-18 | 13.92 | $32.12 | 1500 |
| 2025-09-17 | 14.29 | $32.32 | 1000 |
| 2025-09-16 | 14.17 | $32.61 | 9500 |
| 2025-09-15 | 13.73 | $32.78 | 1300 |
| 2025-09-12 | 12.99 | $32.40 | 905 |
| 2025-09-11 | 12.49 | $32.60 | 2700 |
| 2025-09-10 | 11.89 | $32.24 | 18600 |
| 2025-09-09 | 11.67 | $31.97 | 1300 |
| 2025-09-08 | 11.68 | $32.16 | 1900 |
| 2025-09-05 | 11.53 | $32.04 | 1000 |
| 2025-09-04 | 11.36 | $32.00 | 41900 |
| 2025-09-03 | 11.54 | $31.65 | 34332 |
| 2025-09-02 | 12.10 | $31.89 | 56132 |
| 2025-08-29 | 12.60 | $32.25 | 839 |
| 2025-08-28 | 12.14 | $32.19 | 135345 |
| 2025-08-27 | 11.65 | $32.14 | 2700 |
| 2025-08-26 | 11.34 | $32.13 | 3900 |
| 2025-08-25 | 10.82 | $32.02 | 400 |
| 2025-08-22 | 10.42 | $32.42 | 2047 |
| 2025-08-21 | 9.89 | $31.94 | 2000 |
| 2025-08-20 | 9.97 | $31.72 | 9400 |
| 2025-08-19 | 10.31 | $31.69 | 200 |
| 2025-08-18 | 10.81 | $31.96 | 2700 |
| 2025-08-15 | 10.98 | $31.90 | 2500 |
| 2025-08-14 | 11.26 | $31.77 | 2800 |
| 2025-08-13 | 11.56 | $31.89 | 2100 |
| 2025-08-12 | 11.56 | $32.00 | 2421 |
| 2025-08-11 | 11.56 | $31.68 | 2403 |
| 2025-08-08 | 11.79 | $31.66 | 632 |
| 2025-08-07 | 12.12 | $31.53 | 5535 |
| 2025-08-06 | 12.47 | $31.64 | 2941 |
| 2025-08-05 | 13.11 | $31.33 | 3324 |
| 2025-08-04 | 13.42 | $31.19 | 500 |
| 2025-08-01 | 13.54 | $30.78 | 2447 |
| 2025-07-31 | 13.20 | $30.87 | 1138 |
| 2025-07-30 | 13.14 | $30.93 | 16200 |
| 2025-07-29 | 13.15 | $31.31 | 6428 |
| 2025-07-28 | 13.41 | $31.10 | 1119 |
| 2025-07-25 | 13.48 | $31.44 | 1943 |
| 2025-07-24 | 13.78 | $31.58 | 1400 |
| 2025-07-23 | 14.49 | $31.92 | 25500 |
| 2025-07-22 | 15.24 | $31.53 | 1800 |
| 2025-07-21 | 15.62 | $31.34 | 2000 |
| 2025-07-18 | 15.94 | $31.32 | 300 |
| 2025-07-17 | 16.48 | $31.19 | 314 |
| 2025-07-16 | 17.21 | $31.07 | 641 |
| 2025-07-15 | 18.11 | $30.85 | 3100 |
| 2025-07-14 | 18.98 | $31.22 | 633 |
| 2025-07-11 | 19.42 | $31.15 | 1116 |
| 2025-07-10 | 19.98 | $31.48 | 8913 |
| 2025-07-09 | 20.30 | $30.97 | 200 |
| 2025-07-08 | 21.24 | $30.91 | 4535 |
| 2025-07-07 | 22.23 | $30.71 | 6304 |
| 2025-07-03 | 23.27 | $31.34 | 7400 |
| 2025-07-02 | 23.66 | $31.41 | 3443 |
| 2025-07-01 | 24.08 | $31.17 | 1000 |
| 2025-06-30 | 24.75 | $31.01 | 1400 |
| 2025-06-27 | 25.63 | $30.82 | 5100 |
| 2025-06-26 | 26.55 | $31.24 | 5100 |
| 2025-06-25 | 27.06 | $30.69 | 3043 |
| 2025-06-24 | 28.12 | $30.76 | 3124 |
| 2025-06-23 | 29.24 | $30.46 | 8630 |
| 2025-06-20 | 30.74 | $30.27 | 4700 |
| 2025-06-18 | 32.10 | $31.03 | 3300 |
| 2025-06-17 | 32.52 | $30.91 | 18341 |
| 2025-06-16 | 32.97 | $31.29 | 12300 |
| 2025-06-13 | 32.80 | $31.07 | 6319 |
| 2025-06-12 | 32.92 | $31.48 | 2748 |
| 2025-06-11 | 32.37 | $31.43 | 2704 |
| 2025-06-10 | 31.65 | $31.58 | 8000 |
| 2025-06-09 | 30.66 | $31.26 | 3300 |
| 2025-06-06 | 29.78 | $31.10 | 8000 |
| 2025-06-05 | 29.00 | $31.15 | 5200 |
| 2025-06-04 | 27.95 | $31.10 | 3800 |
| 2025-06-03 | 26.94 | $30.78 | 24026 |
| 2025-06-02 | 25.92 | $30.90 | 1300 |
| 2025-05-30 | 25.00 | $30.48 | 1014 |
| 2025-05-29 | 24.34 | $30.33 | 83800 |
| 2025-05-28 | 23.64 | $30.24 | 319 |
| 2025-05-27 | 23.05 | $30.52 | 7600 |
| 2025-05-23 | 22.22 | $30.32 | 2244 |
| 2025-05-22 | 21.50 | $30.04 | 2740 |
| 2025-05-21 | 20.88 | $30.03 | 4400 |
| 2025-05-20 | 20.10 | $30.23 | 17900 |
| 2025-05-19 | 19.37 | $30.28 | 2700 |
| 2025-05-16 | 18.62 | $30.04 | 13808 |
| 2025-05-15 | 17.96 | $30.13 | 3900 |
| 2025-05-14 | 17.25 | $29.71 | 13300 |
| 2025-05-13 | 16.51 | $30.02 | 18700 |
| 2025-05-12 | 16.13 | $29.71 | 4000 |
| 2025-05-09 | 16.05 | $29.59 | 3100 |
| 2025-05-08 | 16.07 | $29.41 | 3100 |
| 2025-05-07 | 16.12 | $29.35 | 1711 |
| 2025-05-06 | 16.21 | $29.62 | 2200 |
| 2025-05-05 | 16.27 | $29.59 | 30300 |
| 2025-05-02 | 16.14 | $29.82 | 3600 |
| 2025-05-01 | 15.81 | $29.10 | 2700 |
| 2025-04-30 | 15.88 | $29.08 | 2400 |
| 2025-04-29 | 16.05 | $28.94 | 8101 |
| 2025-04-28 | 16.01 | $28.86 | 5302 |
| 2025-04-25 | 16.08 | $28.92 | 600 |
| 2025-04-24 | 16.15 | $28.94 | 3700 |
| 2025-04-23 | 16.22 | $28.30 | 5044 |
| 2025-04-22 | 16.45 | $28.29 | 900 |
| 2025-04-21 | 16.96 | $27.78 | 1100 |
| 2025-04-17 | 17.79 | $27.88 | 17000 |
| 2025-04-16 | 18.62 | $27.58 | 2100 |
| 2025-04-15 | 19.56 | $27.52 | 749 |
| 2025-04-14 | 20.42 | $27.50 | 17700 |
| 2025-04-11 | 21.33 | $26.94 | 28300 |
| 2025-04-10 | 21.76 | $26.35 | 2100 |
| 2025-04-09 | 21.91 | $26.73 | 6740 |
| 2025-04-08 | 22.06 | $24.52 | 11800 |
| 2025-04-07 | 21.50 | $24.67 | 6900 |
| 2025-04-04 | 19.85 | $24.96 | 46000 |
| 2025-04-03 | 18.20 | $27.48 | 10100 |
| 2025-04-02 | 17.93 | $28.13 | 28624 |
| 2025-04-01 | 18.18 | $28.02 | 1400 |
| 2025-03-31 | 18.35 | $27.63 | 3402 |
| 2025-03-28 | 17.97 | $27.74 | 18700 |
| 2025-03-27 | 18.03 | $28.04 | 529 |
| 2025-03-26 | 18.40 | $27.97 | 4000 |
| 2025-03-25 | 18.80 | $28.07 | 151106 |
| 2025-03-24 | 19.32 | $28.03 | 1100 |
| 2025-03-21 | 19.64 | $27.69 | 5400 |
| 2025-03-20 | 19.55 | $27.82 | 4013 |
| 2025-03-19 | 19.67 | $28.02 | 2200 |
| 2025-03-18 | 19.81 | $27.78 | 230402 |
| 2025-03-17 | 19.87 | $28.25 | 2000 |
| 2025-03-14 | 20.10 | $27.79 | 1304 |
| 2025-03-13 | 19.72 | $27.12 | 5004 |
| 2025-03-12 | 18.61 | $27.46 | 6300 |
| 2025-03-11 | 17.61 | $27.55 | 3702 |
| 2025-03-10 | 16.55 | $27.65 | 1500 |
| 2025-03-07 | 15.54 | $28.19 | 5701 |
| 2025-03-06 | 14.79 | $28.39 | 5000 |
| 2025-03-05 | 14.37 | $28.77 | 600 |
| 2025-03-04 | 14.11 | $28.23 | 4100 |
| 2025-03-03 | 13.40 | $28.19 | 6312 |
| 2025-02-28 | 12.93 | $28.30 | 8706 |
| 2025-02-27 | 12.00 | $28.34 | 1500 |
| 2025-02-26 | 11.17 | $28.81 | 4600 |
| 2025-02-25 | 10.78 | $29.01 | 7644 |
| 2025-02-24 | 10.37 | $29.10 | 600 |
| 2025-02-21 | 10.28 | $28.98 | 7500 |
| 2025-02-20 | 10.18 | $29.66 | 501 |
| 2025-02-19 | 10.60 | $29.53 | 4231 |
| 2025-02-18 | 11.13 | $29.90 | 2136 |
| 2025-02-14 | 11.09 | $30.03 | 3800 |
| 2025-02-13 | 10.84 | $30.30 | 3800 |
| 2025-02-12 | 10.57 | $29.86 | 2700 |
| 2025-02-11 | 10.70 | $29.68 | 1600 |
| 2025-02-10 | 11.16 | $29.69 | 1148 |
| 2025-02-07 | 11.64 | $29.44 | 1700 |
| 2025-02-06 | 12.24 | $29.66 | 4406 |
| 2025-02-05 | 12.63 | $29.59 | 6303 |
| 2025-02-04 | 13.22 | $29.32 | 6400 |
| 2025-02-03 | 13.66 | $29.02 | 2748 |
| 2025-01-31 | 13.83 | $29.14 | 12816 |
| 2025-01-30 | 14.56 | $29.46 | 600 |
| 2025-01-29 | 14.90 | $29.21 | 200 |
| 2025-01-28 | 15.63 | $29.24 | 4200 |
| 2025-01-27 | 16.41 | $29.36 | 29200 |
| 2025-01-24 | 17.22 | $29.42 | 5600 |
| 2025-01-23 | 17.84 | $29.27 | 140 |
| 2025-01-22 | 18.78 | $29.16 | 1908 |
| 2025-01-21 | 19.76 | $29.22 | 900 |
| 2025-01-17 | 20.61 | $28.69 | 1600 |
| 2025-01-16 | 21.00 | $28.73 | 600 |
| 2025-01-15 | 21.46 | $28.78 | 2700 |
| 2025-01-14 | 21.93 | $28.30 | 1500 |
| 2025-01-13 | 21.70 | $28.19 | 900 |
| 2025-01-10 | 21.30 | $28.14 | 5304 |
| 2025-01-08 | 21.05 | $28.74 | 100 |
| 2025-01-07 | 21.33 | $28.61 | 730 |
| 2025-01-06 | 21.63 | $28.61 | 313 |
| 2025-01-03 | 21.41 | $28.54 | 30315 |
| 2025-01-02 | 21.19 | $28.17 | 5411 |
| 2024-12-31 | 20.39 | $28.02 | 4247 |
| 2024-12-30 | 19.26 | $28.23 | 18938 |
| 2024-12-27 | 18.07 | $28.32 | 6233 |
| 2024-12-26 | 17.05 | $28.53 | 1600 |
| 2024-12-24 | 16.11 | $28.43 | 423 |
| 2024-12-23 | 15.02 | $28.41 | 1300 |
| 2024-12-20 | 13.79 | $27.91 | 9528 |
| 2024-12-19 | 12.28 | $28.63 | 2400 |
| 2024-12-18 | 11.23 | $28.76 | 2800 |
| 2024-12-17 | 10.22 | $29.73 | 2020 |
| 2024-12-16 | 9.91 | $29.70 | 1603 |
| 2024-12-13 | 9.52 | $29.71 | 1900 |
| 2024-12-12 | 9.11 | $29.85 | 3940 |
| 2024-12-11 | 8.82 | $30.25 | 4400 |
| 2024-12-10 | 8.77 | $30.22 | 1320 |
| 2024-12-09 | 8.93 | $30.69 | 18808 |
| 2024-12-06 | 9.20 | $30.31 | 400 |
| 2024-12-05 | 9.09 | $30.83 | 200 |
| 2024-12-04 | 9.52 | $30.88 | 700 |
| 2024-12-03 | 9.94 | $31.10 | 700 |
| 2024-12-02 | 10.09 | $31.18 | 900 |
| 2024-11-29 | 10.25 | $31.24 | 611 |
| 2024-11-27 | 10.38 | $31.06 | 1200 |
| 2024-11-26 | 10.69 | $30.67 | 300 |
| 2024-11-25 | 11.21 | $31.11 | 3500 |
| 2024-11-22 | 11.38 | $31.05 | 1412 |
| 2024-11-21 | 11.68 | $30.97 | 800 |
| 2024-11-20 | 12.11 | $30.75 | 111 |
| 2024-11-19 | 12.68 | $30.85 | 6648 |
| 2024-11-18 | 13.29 | $30.60 | 10400 |
| 2024-11-15 | 13.68 | $30.23 | 33940 |
| 2024-11-14 | 13.62 | $30.21 | 801 |
| 2024-11-13 | 13.65 | $30.15 | 1600 |
| 2024-11-12 | 13.48 | $30.19 | 1103 |
| 2024-11-11 | 13.37 | $30.64 | 2306 |
| 2024-11-08 | 13.65 | $30.65 | 15600 |
| 2024-11-07 | 13.82 | $31.33 | 218 |
| 2024-11-06 | 14.22 | $30.41 | 300 |
| 2024-11-05 | 14.09 | $30.60 | 3202 |
| 2024-11-04 | 14.30 | $30.17 | 1019 |
| 2024-11-01 | 14.21 | $30.10 | 500 |
| 2024-10-31 | 14.00 | $30.06 | 2100 |
| 2024-10-30 | 13.39 | $30.30 | 400 |
| 2024-10-29 | 13.12 | $30.49 | 2322 |
| 2024-10-28 | 13.12 | $30.66 | 529 |
| 2024-10-25 | 13.32 | $30.59 | 401 |
| 2024-10-24 | 13.54 | $30.75 | 2245 |
| 2024-10-23 | 13.91 | $30.60 | 906 |
| 2024-10-22 | 14.06 | $31.01 | 21703 |
| 2024-10-21 | 14.55 | $31.03 | 900 |
| 2024-10-18 | 15.27 | $31.50 | 100 |
| 2024-10-17 | 15.44 | $31.44 | 1400 |
| 2024-10-16 | 15.69 | $31.20 | 23200 |
| 2024-10-15 | 16.07 | $31.20 | 1839 |
| 2024-10-14 | 16.48 | $31.44 | 2517 |
| 2024-10-11 | 16.90 | $31.38 | 400 |
| 2024-10-10 | 17.12 | $31.20 | 500 |
| 2024-10-09 | 17.54 | $31.08 | 901 |
| 2024-10-08 | 18.10 | $31.15 | 932 |
| 2024-10-07 | 18.68 | $31.26 | 1225 |
| 2024-10-04 | 19.08 | $31.38 | 7436 |
| 2024-10-03 | 19.40 | $31.56 | 5000 |
| 2024-10-02 | 19.55 | $31.89 | 449 |
| 2024-10-01 | 19.24 | $31.97 | 2800 |
| 2024-09-30 | 18.91 | $32.12 | 15100 |
| 2024-09-27 | 18.40 | $32.00 | 500 |
| 2024-09-26 | 18.03 | $31.99 | 245 |
| 2024-09-25 | 17.68 | $31.32 | 1300 |
| 2024-09-24 | 17.68 | $31.75 | 1100 |
| 2024-09-23 | 17.21 | $31.51 | 445 |
| 2024-09-20 | 16.88 | $31.34 | 7705 |
| 2024-09-19 | 16.67 | $31.67 | 1348 |
| 2024-09-18 | 15.90 | $30.96 | 3600 |
| 2024-09-17 | 15.37 | $30.98 | 440 |
| 2024-09-16 | 14.96 | $31.11 | 800 |
| 2024-09-13 | 14.46 | $30.70 | 1400 |
| 2024-09-12 | 14.21 | $30.84 | 1720 |
| 2024-09-11 | 13.95 | $30.23 | 3316 |
| 2024-09-10 | 14.17 | $30.06 | 8100 |
| 2024-09-09 | 14.50 | $30.20 | 923 |
| 2024-09-06 | 14.57 | $29.75 | 1539 |
| 2024-09-05 | 15.02 | $30.28 | 14918 |
| 2024-09-04 | 15.06 | $30.13 | 100 |
| 2024-09-03 | 15.35 | $29.97 | 301 |
| 2024-08-30 | 15.80 | $30.68 | 2229 |
| 2024-08-29 | 15.74 | $30.82 | 113 |
| 2024-08-28 | 15.23 | $30.54 | 1704 |
| 2024-08-27 | 14.86 | $30.57 | 513 |
| 2024-08-26 | 14.41 | $30.70 | 2518 |
| 2024-08-23 | 13.65 | $30.66 | 904 |
| 2024-08-22 | 12.95 | $29.89 | 400 |
| 2024-08-21 | 12.69 | $30.28 | 300 |
| 2024-08-20 | 12.09 | $29.90 | 3600 |
| 2024-08-19 | 11.70 | $30.14 | 538 |
| 2024-08-16 | 11.18 | $29.58 | 600 |
| 2024-08-15 | 11.09 | $29.28 | 110 |
| 2024-08-14 | 11.28 | $28.97 | 700 |
| 2024-08-13 | 11.71 | $29.15 | 2000 |
| 2024-08-12 | 12.15 | $28.69 | 236 |
| 2024-08-09 | 12.49 | $28.70 | 1412 |
| 2024-08-08 | 12.84 | $28.54 | 2231 |
| 2024-08-07 | 12.98 | $27.85 | 2414 |
| 2024-08-06 | 12.86 | $27.91 | 1200 |
| 2024-08-05 | 12.38 | $27.45 | 2939 |
| 2024-08-02 | 11.44 | $28.43 | 2500 |
| 2024-08-01 | 11.18 | $28.86 | 4402 |
| 2024-07-31 | 11.38 | $29.62 | 900 |
| 2024-07-30 | 11.51 | $29.16 | 908 |
| 2024-07-29 | 11.97 | $29.01 | 510 |
| 2024-07-26 | 12.46 | $29.17 | 15300 |
| 2024-07-25 | 13.05 | $28.79 | 146303 |
| 2024-07-24 | 13.25 | $28.95 | 6400 |
| 2024-07-23 | 13.85 | $29.41 | 1900 |
| 2024-07-22 | 14.01 | $29.59 | 2849 |
| 2024-07-19 | 14.02 | $29.56 | 48521 |
| 2024-07-18 | 13.95 | $29.72 | 1624 |
| 2024-07-17 | 13.65 | $30.03 | 9126 |
| 2024-07-16 | 12.78 | $30.18 | 4800 |
| 2024-07-15 | 11.87 | $30.16 | 224 |
| 2024-07-12 | 10.64 | $30.30 | 14000 |
| 2024-07-11 | 9.29 | $29.86 | 921 |
| 2024-07-10 | 8.30 | $29.72 | 638 |
| 2024-07-09 | 7.50 | $29.31 | 2710 |
| 2024-07-08 | 7.07 | $29.29 | 2802 |
| 2024-07-05 | 6.63 | $29.46 | 6400 |
| 2024-07-03 | 6.16 | $29.32 | 3301 |
| 2024-07-02 | 5.83 | $28.79 | 17900 |
| 2024-07-01 | 6.09 | $28.74 | 400 |
| 2024-06-28 | 6.37 | $28.82 | 700 |
| 2024-06-27 | 6.55 | $28.88 | 17500 |
| 2024-06-26 | 6.77 | $28.64 | 1146 |
| 2024-06-25 | 6.98 | $28.96 | 1000 |
| 2024-06-24 | 7.12 | $28.90 | 1535 |
| 2024-06-21 | 7.27 | $28.79 | 2100 |
| 2024-06-20 | 7.65 | $29.23 | 2800 |
| 2024-06-18 | 7.59 | $29.17 | 906 |
| 2024-06-17 | 7.61 | $28.86 | 2200 |
| 2024-06-14 | 7.95 | $28.78 | 1800 |
| 2024-06-13 | 8.31 | $28.98 | 724 |
| 2024-06-12 | 8.60 | $29.17 | 3900 |
| 2024-06-11 | 8.50 | $28.74 | 800 |
| 2024-06-10 | 8.80 | $29.07 | 2600 |
| 2024-06-07 | 9.03 | $29.02 | 1113 |
| 2024-06-06 | 9.18 | $29.43 | 400 |
| 2024-06-05 | 8.97 | $29.34 | 5625 |
| 2024-06-04 | 8.85 | $28.97 | 1600 |
| 2024-06-03 | 9.16 | $29.18 | 3701 |
| 2024-05-31 | 9.23 | $28.95 | 3600 |
| 2024-05-30 | 9.60 | $28.77 | 3201 |
| 2024-05-29 | 10.07 | $28.43 | 7800 |
| 2024-05-28 | 10.24 | $28.89 | 8534 |
| 2024-05-24 | 10.50 | $28.97 | 10234 |
| 2024-05-23 | 11.02 | $28.79 | 1300 |
| 2024-05-22 | 11.56 | $28.88 | 5500 |
| 2024-05-21 | 11.98 | $29.56 | 946 |
| 2024-05-20 | 11.61 | $29.42 | 2200 |
| 2024-05-17 | 11.22 | $29.65 | 3414 |
| 2024-05-16 | 10.76 | $29.46 | 276533 |
| 2024-05-15 | 10.42 | $29.43 | 4449 |
| 2024-05-14 | 10.14 | $28.92 | 2600 |
| 2024-05-13 | 10.33 | $28.85 | 519600 |
| 2024-05-10 | 10.53 | $28.68 | 2916 |
| 2024-05-09 | 10.90 | $28.79 | 916 |
| 2024-05-08 | 11.35 | $28.76 | 1400 |
| 2024-05-07 | 11.66 | $28.93 | 3100 |
| 2024-05-06 | 11.73 | $28.67 | 6620 |
| 2024-05-03 | 12.09 | $28.33 | 1132 |
| 2024-05-02 | 12.58 | $27.94 | 9116 |
| 2024-05-01 | 12.68 | $27.31 | 7239 |
| 2024-04-30 | 12.41 | $27.46 | 16100 |
| 2024-04-29 | 12.27 | $28.06 | 3104 |
| 2024-04-26 | 12.72 | $27.79 | 1205 |
| 2024-04-25 | 12.81 | $27.68 | 24300 |
| 2024-04-24 | 12.91 | $27.79 | 3600 |
| 2024-04-23 | 13.28 | $28.03 | 2829 |
| 2024-04-22 | 13.91 | $27.71 | 6742 |
| 2024-04-19 | 14.39 | $27.38 | 3600 |
| 2024-04-18 | 14.44 | $27.32 | 6900 |
| 2024-04-17 | 14.50 | $27.52 | 2500 |
| 2024-04-16 | 14.62 | $27.22 | 5706 |
| 2024-04-15 | 14.31 | $27.79 | 17916 |
| 2024-04-12 | 14.53 | $28.00 | 4100 |
| 2024-04-11 | 15.12 | $28.57 | 3400 |
| 2024-04-10 | 15.64 | $28.47 | 13215 |
| 2024-04-09 | 16.11 | $29.12 | 2315 |
| 2024-04-08 | 15.64 | $28.90 | 12000 |
| 2024-04-05 | 15.41 | $28.77 | 11000 |
| 2024-04-04 | 15.29 | $28.60 | 4220 |
| 2024-04-03 | 15.15 | $28.66 | 9612 |
| 2024-04-02 | 15.48 | $28.71 | 24400 |
| 2024-04-01 | 15.64 | $28.76 | 16925 |
| 2024-03-28 | 15.65 | $28.83 | 2035 |
| 2024-03-27 | 15.42 | $28.85 | 7308 |
| 2024-03-26 | 15.22 | $28.39 | 7721 |
| 2024-03-25 | 15.31 | $28.50 | 12112 |
| 2024-03-22 | 15.25 | $28.40 | 13512 |
| 2024-03-21 | 15.39 | $28.59 | 3400 |
| 2024-03-20 | 15.30 | $28.59 | 1319 |
| 2024-03-19 | 15.25 | $28.26 | 7318 |
| 2024-03-18 | 15.55 | $28.21 | 7405 |
| 2024-03-15 | 15.76 | $28.13 | 11500 |
| 2024-03-14 | 16.07 | $28.25 | 5800 |
| 2024-03-13 | 16.15 | $28.79 | 5904 |
| 2024-03-12 | 15.55 | $28.57 | 3000 |
| 2024-03-11 | 15.15 | $28.57 | 6632 |
| 2024-03-08 | 14.73 | $28.94 | 10200 |
| 2024-03-07 | 13.50 | $28.96 | 6815 |
| 2024-03-06 | 12.41 | $28.51 | 4700 |
| 2024-03-05 | 11.63 | $28.03 | 2600 |
| 2024-03-04 | 11.28 | $28.10 | 2000 |
| 2024-03-01 | 10.95 | $28.30 | 1332 |
| 2024-02-29 | 10.60 | $27.99 | 15300 |
| 2024-02-28 | 10.58 | $27.75 | 637 |
| 2024-02-27 | 10.86 | $28.04 | 31000 |
| 2024-02-26 | 10.80 | $27.88 | 1217 |
| 2024-02-23 | 10.87 | $27.99 | 1312 |
| 2024-02-22 | 10.72 | $27.94 | 800 |
| 2024-02-21 | 10.63 | $27.64 | 630 |
| 2024-02-20 | 10.89 | $27.74 | 4045 |
| 2024-02-16 | 10.95 | $27.76 | 8100 |
| 2024-02-15 | 11.02 | $27.77 | 24400 |
| 2024-02-14 | 11.15 | $27.29 | 946 |
| 2024-02-13 | 11.59 | $26.84 | 2848 |
| 2024-02-12 | 11.56 | $27.62 | 3540 |
| 2024-02-09 | 11.68 | $27.60 | 4632 |
| 2024-02-08 | 11.90 | $27.42 | 1000 |
| 2024-02-07 | 12.30 | $27.49 | 1100 |
| 2024-02-06 | 12.60 | $27.56 | 1226 |
| 2024-02-05 | 12.87 | $27.25 | 1200 |
| 2024-02-02 | 13.49 | $27.53 | 1446 |
| 2024-02-01 | 13.62 | $27.67 | 4500 |
| 2024-01-31 | 13.77 | $27.55 | 1000 |
| 2024-01-30 | 13.68 | $27.77 | 844 |
| 2024-01-29 | 13.86 | $27.86 | 1744 |
| 2024-01-26 | 14.04 | $27.63 | 3734 |
| 2024-01-25 | 14.45 | $27.58 | 700 |
| 2024-01-24 | 14.99 | $27.44 | 7200 |
| 2024-01-23 | 15.57 | $27.44 | 724 |
| 2024-01-22 | 16.35 | $27.19 | 1300 |
| 2024-01-19 | 17.10 | $27.21 | 6725 |
| 2024-01-18 | 17.78 | $27.00 | 944 |
| 2024-01-17 | 18.26 | $26.73 | 6119 |
| 2024-01-16 | 18.44 | $27.04 | 6700 |
| 2024-01-12 | 19.08 | $27.75 | 1024 |
| 2024-01-11 | 19.57 | $27.68 | 8237 |
| 2024-01-10 | 20.52 | $27.71 | 17700 |
| 2024-01-09 | 21.22 | $27.76 | 2900 |
| 2024-01-08 | 21.87 | $28.03 | 900 |
| 2024-01-05 | 22.37 | $27.85 | 6600 |
| 2024-01-04 | 23.00 | $27.86 | 6318 |
| 2024-01-03 | 23.56 | $27.97 | 7738 |
| 2024-01-02 | 24.14 | $28.25 | 6520 |
| 2023-12-29 | 24.15 | $28.45 | 2836 |
| 2023-12-28 | 23.92 | $28.64 | 700 |
| 2023-12-27 | 23.35 | $28.67 | 2600 |
| 2023-12-26 | 22.78 | $28.54 | 1700 |
| 2023-12-22 | 22.33 | $28.34 | 4900 |
| 2023-12-21 | 21.93 | $28.29 | 2149 |
| 2023-12-20 | 21.61 | $27.73 | 2700 |
| 2023-12-19 | 21.32 | $28.13 | 1400 |
| 2023-12-18 | 20.64 | $27.57 | 1739 |
| 2023-12-15 | 20.26 | $27.32 | 3100 |
| 2023-12-14 | 19.97 | $28.05 | 4100 |
| 2023-12-13 | 18.71 | $27.65 | 14823 |
| 2023-12-12 | 17.65 | $26.77 | 2400 |
| 2023-12-11 | 17.21 | $26.70 | 800 |
| 2023-12-08 | 16.83 | $26.74 | 345 |
| 2023-12-07 | 16.34 | $26.63 | 1720 |
| 2023-12-06 | 15.91 | $26.35 | 3415 |
| 2023-12-05 | 15.47 | $26.16 | 1200 |
| 2023-12-04 | 15.48 | $26.40 | 1433 |
| 2023-12-01 | 15.03 | $26.85 | 312 |
| 2023-11-30 | 14.27 | $26.30 | 1900 |
| 2023-11-29 | 13.94 | $26.23 | 2800 |
| 2023-11-28 | 13.63 | $26.33 | 1513 |
| 2023-11-27 | 13.18 | $26.05 | 3505 |
| 2023-11-24 | 12.94 | $26.25 | 7500 |
| 2023-11-22 | 12.46 | $26.05 | 200 |
| 2023-11-21 | 12.14 | $26.14 | 2800 |
| 2023-11-20 | 11.68 | $26.17 | 4130 |
| 2023-11-17 | 11.24 | $25.99 | 1900 |
| 2023-11-16 | 10.96 | $25.75 | 1400 |
| 2023-11-15 | 10.82 | $26.06 | 2900 |
| 2023-11-14 | 10.25 | $25.97 | 5800 |
| 2023-11-13 | 9.80 | $25.17 | 6700 |
| 2023-11-10 | 10.11 | $25.04 | 3700 |
| 2023-11-09 | 10.60 | $25.07 | 6947 |
| 2023-11-08 | 10.84 | $25.26 | 3300 |
| 2023-11-07 | 10.89 | $25.17 | 2228 |
| 2023-11-06 | 11.21 | $25.43 | 2329 |
| 2023-11-03 | 11.17 | $25.54 | 5600 |
| 2023-11-02 | 11.11 | $25.22 | 5230 |
| 2023-11-01 | 11.39 | $24.77 | 2500 |
| 2023-10-31 | 11.78 | $24.27 | 9600 |
| 2023-10-30 | 11.53 | $24.36 | 4600 |
| 2023-10-27 | 11.36 | $24.05 | 4707 |
| 2023-10-26 | 10.86 | $24.16 | 1100 |
| 2023-10-25 | 10.48 | $24.23 | 32600 |
| 2023-10-24 | 10.11 | $24.54 | 732 |
| 2023-10-23 | 10.03 | $24.26 | 3400 |
| 2023-10-20 | 9.71 | $24.20 | 1300 |
| 2023-10-19 | 9.22 | $24.64 | 3500 |
| 2023-10-18 | 9.13 | $24.94 | 500 |
| 2023-10-17 | 9.37 | $25.30 | 6010 |
| 2023-10-16 | 9.81 | $25.22 | 4216 |
| 2023-10-13 | 10.19 | $24.84 | 2300 |
| 2023-10-12 | 10.11 | $24.91 | 2300 |
| 2023-10-11 | 10.10 | $25.54 | 1800 |
| 2023-10-10 | 10.48 | $25.52 | 5100 |
| 2023-10-09 | 10.95 | $25.21 | 4500 |
| 2023-10-06 | 11.18 | $25.12 | 3500 |
| 2023-10-05 | 11.38 | $24.78 | 8000 |
| 2023-10-04 | 11.05 | $24.60 | 200 |
| 2023-10-03 | 10.45 | $24.48 | 12634 |
| 2023-10-02 | 9.77 | $24.82 | 1900 |
| 2023-09-29 | 9.40 | $25.31 | 17141 |
| 2023-09-28 | 9.55 | $25.44 | 2536 |
| 2023-09-27 | 9.43 | $25.02 | 1546 |
| 2023-09-26 | 8.94 | $25.14 | 413 |
| 2023-09-25 | 8.55 | $25.48 | 7900 |
| 2023-09-22 | 8.47 | $25.49 | 14600 |
| 2023-09-21 | 8.44 | $25.14 | 4600 |
| 2023-09-20 | 8.22 | $25.94 | 700 |
| 2023-09-19 | 8.32 | $26.04 | 1400 |
| 2023-09-18 | 8.64 | $26.03 | 1200 |
| 2023-09-15 | 9.08 | $26.11 | 400 |
| 2023-09-14 | 9.31 | $26.20 | 2000 |
| 2023-09-13 | 9.64 | $25.73 | 1636 |
| 2023-09-12 | 9.74 | $25.87 | 4310 |
| 2023-09-11 | 10.10 | $25.94 | 1400 |
| 2023-09-08 | 10.53 | $25.53 | 5429 |
| 2023-09-07 | 10.44 | $25.58 | 3800 |
| 2023-09-06 | 10.49 | $25.73 | 3024 |
| 2023-09-05 | 10.73 | $25.98 | 9407 |
| 2023-09-01 | 11.23 | $26.20 | 2712 |
| 2023-08-31 | 11.63 | $26.23 | 1726 |
| 2023-08-30 | 11.98 | $26.21 | 2542 |
| 2023-08-29 | 12.24 | $26.10 | 1634 |
| 2023-08-28 | 12.71 | $25.60 | 1900 |
| 2023-08-25 | 12.92 | $25.39 | 6639 |
| 2023-08-24 | 12.92 | $25.18 | 400 |
| 2023-08-23 | 12.61 | $25.63 | 5621 |
| 2023-08-22 | 12.48 | $25.28 | 1505 |
| 2023-08-21 | 11.97 | $25.36 | 16500 |
| 2023-08-18 | 11.36 | $25.29 | 1632 |
| 2023-08-17 | 10.82 | $25.27 | 2319 |
| 2023-08-16 | 10.25 | $25.47 | 609 |
| 2023-08-15 | 9.88 | $25.79 | 736 |
| 2023-08-14 | 9.79 | $26.05 | 3600 |
| 2023-08-11 | 9.96 | $26.19 | 349 |
| 2023-08-10 | 10.30 | $26.42 | 900 |
| 2023-08-09 | 10.77 | $26.42 | 3215 |
| 2023-08-08 | 11.17 | $26.36 | 13600 |
| 2023-08-07 | 11.42 | $26.53 | 2147 |
| 2023-08-04 | 11.99 | $26.47 | 800 |
| 2023-08-03 | 12.57 | $26.35 | 2900 |
| 2023-08-02 | 12.89 | $26.26 | 7600 |
| 2023-08-01 | 13.12 | $26.98 | 1215 |
| 2023-07-31 | 13.71 | $27.48 | 2813 |
| 2023-07-28 | 13.42 | $27.21 | 4100 |
| 2023-07-27 | 13.33 | $27.32 | 1739 |
| 2023-07-26 | 13.08 | $27.60 | 306 |
| 2023-07-25 | 12.54 | $27.53 | 700 |
| 2023-07-24 | 12.03 | $27.26 | 1600 |
| 2023-07-21 | 11.71 | $27.21 | 245 |
| 2023-07-20 | 11.46 | $27.34 | 1244 |
| 2023-07-19 | 11.04 | $27.31 | 300 |
| 2023-07-18 | 10.78 | $27.46 | 9311 |
| 2023-07-17 | 10.39 | $27.34 | 448 |
| 2023-07-14 | 10.15 | $27.42 | 19300 |
| 2023-07-13 | 9.80 | $27.57 | 400 |
| 2023-07-12 | 9.26 | $26.86 | 2500 |
| 2023-07-11 | 9.27 | $26.31 | 300 |
| 2023-07-10 | 9.63 | $25.90 | 2700 |
| 2023-07-07 | 9.52 | $26.05 | 1900 |
| 2023-07-06 | 9.50 | $25.86 | 2000 |
| 2023-07-05 | 9.12 | $26.49 | 2400 |
| 2023-07-03 | 9.44 | $26.65 | 4708 |
| 2023-06-30 | 9.89 | $26.51 | 943 |
| 2023-06-29 | 10.22 | $26.28 | 1300 |
| 2023-06-28 | 10.27 | $26.09 | 4135 |
| 2023-06-27 | 10.18 | $26.30 | 16200 |
| 2023-06-26 | 10.08 | $26.10 | 1100 |
| 2023-06-23 | 9.65 | $26.05 | 7300 |
| 2023-06-22 | 9.20 | $26.70 | 2145 |
| 2023-06-21 | 9.39 | $27.31 | 7425 |
| 2023-06-20 | 9.68 | $27.44 | 1600 |
| 2023-06-16 | 9.70 | $27.48 | 4420 |
| 2023-06-15 | 9.41 | $27.75 | 1200 |
| 2023-06-14 | 8.97 | $27.34 | 1604 |
| 2023-06-13 | 8.83 | $27.25 | 3300 |
| 2023-06-12 | 8.79 | $26.89 | 7400 |
| 2023-06-09 | 9.25 | $26.75 | 2526 |
| 2023-06-08 | 9.70 | $26.78 | 326 |
| 2023-06-07 | 10.05 | $26.40 | 801 |
| 2023-06-06 | 10.03 | $26.70 | 1100 |
| 2023-06-05 | 10.13 | $26.54 | 3398 |
| 2023-06-02 | 10.27 | $26.70 | 1535 |
| 2023-06-01 | 10.47 | $26.27 | 2312 |
| 2023-05-31 | 10.25 | $25.67 | 18400 |
| 2023-05-30 | 9.36 | $26.12 | 1700 |
| 2023-05-26 | 9.05 | $26.35 | 4900 |
| 2023-05-25 | 8.81 | $25.94 | 2340 |
| 2023-05-24 | 8.05 | $26.19 | 1631 |
| 2023-05-23 | 7.55 | $26.65 | 622 |
| 2023-05-22 | 7.60 | $26.98 | 217 |
| 2023-05-19 | 7.92 | $27.01 | 700 |
| 2023-05-18 | 8.18 | $26.85 | 8900 |
| 2023-05-17 | 8.51 | $26.93 | 900 |
| 2023-05-16 | 8.89 | $26.71 | 1500 |
| 2023-05-15 | 9.33 | $27.20 | 4343 |
| 2023-05-12 | 9.42 | $26.86 | 700 |
| 2023-05-11 | 9.84 | $27.02 | 200 |
| 2023-05-10 | 10.21 | $27.34 | 2000 |
| 2023-05-09 | 10.52 | $27.20 | 809 |
| 2023-05-08 | 11.02 | $27.38 | 1243 |
| 2023-05-05 | 11.26 | $27.35 | 7700 |
| 2023-05-04 | 11.61 | $26.60 | 306 |
| 2023-05-03 | 11.39 | $26.56 | 6700 |
| 2023-05-02 | 11.20 | $26.80 | 2604 |
| 2023-05-01 | 11.22 | $27.03 | 4600 |
| 2023-04-28 | 11.58 | $27.07 | 7217 |
| 2023-04-27 | 11.71 | $27.08 | 600 |
| 2023-04-26 | 12.17 | $26.77 | 900 |
| 2023-04-25 | 12.33 | $26.95 | 4614 |
| 2023-04-24 | 12.70 | $27.34 | 1800 |
| 2023-04-21 | 13.19 | $27.29 | 1644 |
| 2023-04-20 | 13.67 | $27.49 | 6034 |
| 2023-04-19 | 13.88 | $27.52 | 1600 |
| 2023-04-18 | 14.22 | $27.61 | 728 |
| 2023-04-17 | 14.34 | $27.47 | 4317 |
| 2023-04-14 | 14.65 | $27.48 | 1128 |
| 2023-04-13 | 14.82 | $27.73 | 2602 |
| 2023-04-12 | 14.83 | $27.32 | 2933 |
| 2023-04-11 | 15.18 | $27.17 | 744 |
| 2023-04-10 | 15.93 | $26.97 | 1743 |
| 2023-04-06 | 16.67 | $27.03 | 3219 |
| 2023-04-05 | 17.45 | $27.05 | 3600 |
| 2023-04-04 | 18.30 | $27.11 | 1848 |
| 2023-04-03 | 19.00 | $27.33 | 8802 |
| 2023-03-31 | 19.66 | $26.85 | 3800 |
| 2023-03-30 | 20.54 | $26.74 | 1426 |
| 2023-03-29 | 21.31 | $26.41 | 4700 |
| 2023-03-28 | 21.69 | $26.15 | 1700 |
| 2023-03-27 | 21.72 | $25.91 | 1100 |
| 2023-03-24 | 21.33 | $25.76 | 3409 |
| 2023-03-23 | 20.74 | $25.80 | 3100 |
| 2023-03-22 | 20.28 | $25.94 | 1417 |
| 2023-03-21 | 19.96 | $26.06 | 1700 |
| 2023-03-20 | 19.62 | $25.98 | 523 |
| 2023-03-17 | 19.31 | $25.74 | 847 |
| 2023-03-16 | 18.54 | $25.85 | 2000 |
| 2023-03-15 | 17.74 | $25.56 | 9920 |
| 2023-03-14 | 16.74 | $26.23 | 3042 |
| 2023-03-13 | 16.23 | $25.94 | 1900 |
| 2023-03-10 | 15.40 | $26.06 | 6419 |
| 2023-03-09 | 14.65 | $26.55 | 3339 |
| 2023-03-08 | 14.26 | $26.83 | 900 |
| 2023-03-07 | 14.08 | $26.68 | 4415 |
| 2023-03-06 | 13.89 | $27.24 | 400 |
| 2023-03-03 | 14.27 | $27.50 | 4700 |
| 2023-03-02 | 14.70 | $27.08 | 700 |
| 2023-03-01 | 14.62 | $27.10 | 2642 |
| 2023-02-28 | 14.67 | $26.87 | 4523 |
| 2023-02-27 | 14.54 | $27.01 | 2429 |
| 2023-02-24 | 14.54 | $26.92 | 3200 |
| 2023-02-23 | 14.42 | $27.40 | 900 |
| 2023-02-22 | 14.63 | $27.36 | 2300 |
| 2023-02-21 | 15.02 | $27.53 | 2800 |
| 2023-02-17 | 15.62 | $27.83 | 2300 |
| 2023-02-16 | 16.40 | $28.01 | 6638 |
| 2023-02-15 | 17.02 | $28.10 | 2111 |
| 2023-02-14 | 17.78 | $28.67 | 9719 |
| 2023-02-13 | 18.03 | $28.68 | 800 |
| 2023-02-10 | 18.00 | $28.36 | 3100 |
| 2023-02-09 | 18.24 | $28.50 | 4500 |
| 2023-02-08 | 18.25 | $28.59 | 9545 |
| 2023-02-07 | 18.42 | $28.84 | 4900 |
| 2023-02-06 | 18.61 | $28.56 | 2900 |
| 2023-02-03 | 19.04 | $28.85 | 5200 |
| 2023-02-02 | 18.99 | $29.30 | 2437 |
| 2023-02-01 | 18.47 | $29.52 | 5924 |
| 2023-01-31 | 17.92 | $29.22 | 2804 |
| 2023-01-30 | 17.59 | $29.04 | 2102 |
| 2023-01-27 | 17.15 | $29.30 | 1042 |
| 2023-01-26 | 16.43 | $29.39 | 1504 |
| 2023-01-25 | 15.67 | $29.23 | 13900 |
| 2023-01-24 | 14.94 | $28.97 | 6500 |
| 2023-01-23 | 14.35 | $28.87 | 8634 |
| 2023-01-20 | 13.81 | $28.65 | 2900 |
| 2023-01-19 | 13.39 | $28.30 | 4400 |
| 2023-01-18 | 13.15 | $28.07 | 5014 |
| 2023-01-17 | 12.90 | $28.39 | 7000 |
| 2023-01-13 | 12.37 | $28.26 | 7000 |
| 2023-01-12 | 11.94 | $28.06 | 6700 |
| 2023-01-11 | 11.60 | $27.48 | 10432 |
| 2023-01-10 | 11.62 | $27.14 | 2719 |
| 2023-01-09 | 11.88 | $27.10 | 3400 |
| 2023-01-06 | 12.08 | $27.08 | 2100 |
| 2023-01-05 | 12.51 | $26.21 | 3700 |
| 2023-01-04 | 12.80 | $26.55 | 15733 |
| 2023-01-03 | 13.39 | $25.86 | 10100 |
| 2022-12-30 | 13.51 | $26.23 | 6200 |
| 2022-12-29 | 13.93 | $26.31 | 1200 |
| 2022-12-28 | 14.49 | $26.04 | 10400 |
| 2022-12-27 | 15.08 | $26.38 | 12900 |
| 2022-12-23 | 15.87 | $26.29 | 3700 |
| 2022-12-22 | 16.49 | $25.98 | 6240 |
| 2022-12-21 | 17.09 | $26.39 | 8200 |
| 2022-12-20 | 17.99 | $25.97 | 2500 |
| 2022-12-19 | 18.25 | $26.17 | 2200 |
| 2022-12-16 | 18.69 | $26.19 | 31948 |
| 2022-12-15 | 19.04 | $26.93 | 6300 |
| 2022-12-14 | 19.69 | $27.77 | 8307 |
| 2022-12-13 | 19.72 | $27.90 | 3304 |
| 2022-12-12 | 19.46 | $27.49 | 5819 |
| 2022-12-09 | 19.72 | $27.48 | 5610 |
| 2022-12-08 | 19.83 | $27.50 | 1700 |
| 2022-12-07 | 20.09 | $27.41 | 62300 |
| 2022-12-06 | 20.42 | $27.30 | 30522 |
| 2022-12-05 | 20.76 | $27.45 | 6406 |
| 2022-12-02 | 20.98 | $28.03 | 2900 |
| 2022-12-01 | 20.63 | $28.19 | 1700 |
| 2022-11-30 | 20.08 | $28.11 | 2200 |
| 2022-11-29 | 19.53 | $27.33 | 5109 |
| 2022-11-28 | 19.33 | $27.05 | 3644 |
| 2022-11-25 | 19.21 | $27.55 | 300 |
| 2022-11-23 | 18.58 | $27.50 | 2142 |
| 2022-11-22 | 17.93 | $27.08 | 2608 |
| 2022-11-21 | 17.49 | $26.65 | 900 |
| 2022-11-18 | 17.30 | $26.98 | 1700 |
| 2022-11-17 | 16.72 | $26.93 | 1538 |
| 2022-11-16 | 16.19 | $27.00 | 10145 |
| 2022-11-15 | 15.38 | $27.14 | 5536 |
| 2022-11-14 | 14.41 | $26.78 | 8139 |
| 2022-11-11 | 13.54 | $27.12 | 900 |
| 2022-11-10 | 12.50 | $26.58 | 5738 |
| 2022-11-09 | 11.68 | $25.05 | 1600 |
| 2022-11-08 | 11.44 | $25.54 | 9900 |
| 2022-11-07 | 10.84 | $25.30 | 3039 |
| 2022-11-04 | 10.46 | $25.36 | 3015 |
| 2022-11-03 | 10.06 | $24.14 | 2000 |
| 2022-11-02 | 10.57 | $24.52 | 9241 |
| 2022-11-01 | 10.65 | $25.11 | 40149 |
| 2022-10-31 | 10.16 | $24.65 | 9702 |
| 2022-10-28 | 10.26 | $24.73 | 5700 |
| 2022-10-27 | 10.31 | $24.65 | 1300 |
| 2022-10-26 | 10.22 | $24.84 | 2700 |
| 2022-10-25 | 9.90 | $24.57 | 836 |
| 2022-10-24 | 10.01 | $24.07 | 11100 |
| 2022-10-21 | 10.48 | $24.25 | 1100 |
| 2022-10-20 | 10.97 | $23.71 | 22535 |
| 2022-10-19 | 11.40 | $23.68 | 3300 |
| 2022-10-18 | 11.61 | $23.90 | 3401 |
| 2022-10-17 | 11.91 | $23.73 | 19600 |
| 2022-10-14 | 12.00 | $23.21 | 8920 |
| 2022-10-13 | 12.10 | $23.89 | 2424 |
| 2022-10-12 | 12.20 | $23.34 | 6300 |
| 2022-10-11 | 11.71 | $23.34 | 2248 |
| 2022-10-10 | 11.27 | $23.63 | 24741 |
| 2022-10-07 | 10.99 | $23.94 | 2415 |
| 2022-10-06 | 10.90 | $24.35 | 1400 |
| 2022-10-05 | 11.18 | $24.71 | 7500 |
| 2022-10-04 | 11.69 | $24.80 | 4113 |
| 2022-10-03 | 12.29 | $23.96 | 641 |
| 2022-09-30 | 12.17 | $23.29 | 4400 |
| 2022-09-29 | 11.69 | $23.73 | 24600 |
| 2022-09-28 | 11.42 | $24.01 | 3200 |
| 2022-09-27 | 11.14 | $23.33 | 1500 |
| 2022-09-26 | 10.49 | $23.46 | 11000 |
| 2022-09-23 | 9.94 | $23.76 | 16924 |
| 2022-09-22 | 9.52 | $24.70 | 4421 |
| 2022-09-21 | 9.76 | $24.75 | 11100 |
| 2022-09-20 | 10.26 | $25.21 | 500 |
| 2022-09-19 | 10.34 | $25.48 | 3300 |
| 2022-09-16 | 10.43 | $25.30 | 1400 |
| 2022-09-15 | 10.68 | $25.48 | 1700 |
| 2022-09-14 | 10.71 | $25.73 | 4800 |
| 2022-09-13 | 10.61 | $25.76 | 27200 |
| 2022-09-12 | 10.35 | $26.89 | 10522 |
| 2022-09-09 | 9.89 | $26.62 | 4316 |
| 2022-09-08 | 9.75 | $25.79 | 3002 |
| 2022-09-07 | 10.21 | $25.51 | 3100 |
| 2022-09-06 | 10.42 | $25.51 | 1300 |
| 2022-09-02 | 10.97 | $25.87 | 3630 |
| 2022-09-01 | 11.20 | $25.80 | 425 |
| 2022-08-31 | 11.70 | $26.08 | 18407 |
| 2022-08-30 | 12.12 | $26.24 | 3528 |
| 2022-08-29 | 12.39 | $26.57 | 1800 |
| 2022-08-26 | 12.32 | $26.72 | 30900 |
| 2022-08-25 | 12.07 | $27.18 | 1500 |
| 2022-08-24 | 12.15 | $26.72 | 900 |
| 2022-08-23 | 12.67 | $26.59 | 4900 |
| 2022-08-22 | 13.24 | $26.49 | 2700 |
| 2022-08-19 | 13.89 | $26.81 | 12400 |
| 2022-08-18 | 14.40 | $27.16 | 2300 |
| 2022-08-17 | 14.49 | $27.06 | 24600 |
| 2022-08-16 | 14.66 | $27.42 | 2800 |
| 2022-08-15 | 14.44 | $27.29 | 4711 |
| 2022-08-12 | 14.28 | $27.62 | 4100 |
| 2022-08-11 | 13.91 | $27.37 | 2630 |
| 2022-08-10 | 13.48 | $27.34 | 4316 |
| 2022-08-09 | 13.20 | $26.63 | 8140 |
| 2022-08-08 | 13.30 | $26.81 | 5036 |
| 2022-08-05 | 13.24 | $26.55 | 3500 |
| 2022-08-04 | 13.52 | $26.70 | 800 |
| 2022-08-03 | 13.51 | $26.72 | 1107 |
| 2022-08-02 | 13.50 | $26.57 | 3100 |
| 2022-08-01 | 13.45 | $26.89 | 3800 |
| 2022-07-29 | 13.23 | $26.89 | 1710 |
| 2022-07-28 | 13.08 | $26.59 | 800 |
| 2022-07-27 | 13.10 | $26.44 | 700 |
| 2022-07-26 | 13.24 | $25.77 | 12500 |
| 2022-07-25 | 13.78 | $26.07 | 4936 |
| 2022-07-22 | 14.22 | $25.71 | 1136 |
| 2022-07-21 | 14.74 | $25.78 | 1847 |
| 2022-07-20 | 15.44 | $25.48 | 900 |
| 2022-07-19 | 16.11 | $25.47 | 2125 |
| 2022-07-18 | 16.87 | $24.91 | 6200 |
| 2022-07-15 | 17.52 | $24.84 | 2300 |
| 2022-07-14 | 17.90 | $24.39 | 1815 |
| 2022-07-13 | 17.98 | $24.63 | 6321 |
| 2022-07-12 | 18.30 | $24.58 | 2614 |
| 2022-07-11 | 18.70 | $24.49 | 2400 |
| 2022-07-08 | 19.05 | $25.20 | 8700 |
| 2022-07-07 | 19.80 | $25.27 | 3100 |
| 2022-07-06 | 20.55 | $24.74 | 1734 |
| 2022-07-05 | 20.99 | $24.57 | 3343 |
| 2022-07-01 | 21.33 | $24.94 | 2630 |
| 2022-06-30 | 21.80 | $25.01 | 2126 |
| 2022-06-29 | 22.42 | $25.44 | 5433 |
| 2022-06-28 | 23.40 | $25.45 | 1900 |
| 2022-06-27 | 23.33 | $25.47 | 3000 |
| 2022-06-24 | 22.99 | $25.50 | 5443 |
| 2022-06-23 | 22.51 | $24.81 | 7925 |
| 2022-06-22 | 21.45 | $24.91 | 2312 |
| 2022-06-21 | 20.40 | $25.20 | 23700 |
| 2022-06-17 | 19.43 | $24.60 | 35342 |
| 2022-06-16 | 17.98 | $25.89 | 5241 |
| 2022-06-15 | 16.91 | $26.38 | 5500 |
| 2022-06-14 | 15.95 | $25.98 | 8800 |
| 2022-06-13 | 14.50 | $26.23 | 2200 |
| 2022-06-10 | 13.10 | $27.37 | 2100 |
| 2022-06-09 | 12.08 | $28.18 | 3130 |
| 2022-06-08 | 11.59 | $29.01 | 2000 |
| 2022-06-07 | 11.66 | $29.51 | 1200 |
| 2022-06-06 | 12.02 | $29.56 | 4043 |
| 2022-06-03 | 12.53 | $29.59 | 912 |
| 2022-06-02 | 13.11 | $29.92 | 9600 |
| 2022-06-01 | 13.61 | $29.31 | 600 |
| 2022-05-31 | 14.17 | $29.30 | 2305 |
| 2022-05-27 | 14.71 | $29.59 | 300 |
| 2022-05-26 | 15.33 | $29.02 | 5743 |
| 2022-05-25 | 15.80 | $28.88 | 800 |
| 2022-05-24 | 16.27 | $28.87 | 9500 |
| 2022-05-23 | 16.68 | $28.87 | 2004 |
| 2022-05-20 | 17.15 | $28.50 | 2800 |
| 2022-05-19 | 17.45 | $28.27 | 2200 |
| 2022-05-18 | 17.55 | $27.87 | 2700 |
| 2022-05-17 | 17.65 | $28.61 | 3806 |
| 2022-05-16 | 18.12 | $28.11 | 2711 |
| 2022-05-13 | 18.36 | $28.07 | 3312 |
| 2022-05-12 | 18.38 | $27.01 | 12400 |
| 2022-05-11 | 18.04 | $27.58 | 6205 |
| 2022-05-10 | 18.17 | $27.64 | 534 |
| 2022-05-09 | 17.75 | $27.65 | 10500 |
| 2022-05-06 | 17.37 | $28.62 | 2427 |
| 2022-05-05 | 17.46 | $29.01 | 1509 |
| 2022-05-04 | 17.95 | $30.06 | 10243 |
| 2022-05-03 | 18.67 | $29.37 | 22130 |
| 2022-05-02 | 18.91 | $29.07 | 7935 |
| 2022-04-29 | 18.76 | $29.12 | 1900 |
| 2022-04-28 | 18.79 | $29.63 | 3325 |
| 2022-04-27 | 18.91 | $29.20 | 3030 |
| 2022-04-26 | 18.68 | $28.94 | 3537 |
| 2022-04-25 | 18.44 | $29.48 | 8415 |
| 2022-04-22 | 18.23 | $29.97 | 4832 |
| 2022-04-21 | 18.66 | $31.18 | 1907 |
| 2022-04-20 | 19.08 | $31.77 | 718 |
| 2022-04-19 | 18.86 | $31.57 | 1600 |
| 2022-04-18 | 18.79 | $31.14 | 7711 |
| 2022-04-14 | 19.02 | $31.39 | 10000 |
| 2022-04-13 | 19.01 | $31.46 | 2622 |
| 2022-04-12 | 19.03 | $31.27 | 17640 |
| 2022-04-11 | 18.89 | $31.11 | 700 |
| 2022-04-08 | 19.06 | $31.44 | 3334 |
| 2022-04-07 | 18.84 | $31.43 | 1104 |
| 2022-04-06 | 18.67 | $31.53 | 2212 |
| 2022-04-05 | 18.42 | $31.75 | 3300 |
| 2022-04-04 | 17.70 | $31.92 | 3640 |
| 2022-04-01 | 17.00 | $31.66 | 4000 |
| 2022-03-31 | 16.47 | $31.32 | 1900 |
| 2022-03-30 | 15.95 | $31.64 | 1211 |
| 2022-03-29 | 15.04 | $31.62 | 1400 |
| 2022-03-28 | 14.22 | $31.15 | 5639 |
| 2022-03-25 | 13.63 | $31.38 | 2300 |
| 2022-03-24 | 12.86 | $31.21 | 800 |
| 2022-03-23 | 12.16 | $30.77 | 4219 |
| 2022-03-22 | 11.66 | $30.81 | 3000 |
| 2022-03-21 | 11.16 | $30.43 | 5000 |
| 2022-03-18 | 10.77 | $30.45 | 3400 |
| 2022-03-17 | 10.47 | $30.01 | 6524 |
| 2022-03-16 | 10.39 | $29.80 | 3512 |
| 2022-03-15 | 10.52 | $28.78 | 7048 |
| 2022-03-14 | 10.71 | $28.54 | 2700 |
| 2022-03-11 | 10.90 | $28.91 | 8900 |
| 2022-03-10 | 11.40 | $29.27 | 2200 |
| 2022-03-09 | 11.81 | $28.92 | 2524 |
| 2022-03-08 | 12.34 | $28.35 | 14100 |
| 2022-03-07 | 12.66 | $28.79 | 3100 |
| 2022-03-04 | 13.25 | $29.35 | 1600 |
| 2022-03-03 | 13.47 | $28.94 | 1900 |
| 2022-03-02 | 13.87 | $29.22 | 2100 |
| 2022-03-01 | 14.22 | $28.32 | 2800 |
| 2022-02-28 | 14.57 | $28.63 | 3710 |
| 2022-02-25 | 15.13 | $28.77 | 300 |
| 2022-02-24 | 15.91 | $28.26 | 2100 |
| 2022-02-23 | 16.28 | $28.54 | 1300 |
| 2022-02-22 | 16.85 | $28.65 | 300 |
| 2022-02-18 | 17.60 | $28.46 | 1237 |
| 2022-02-17 | 18.44 | $28.68 | 1942 |
| 2022-02-16 | 19.12 | $28.89 | 11143 |
| 2022-02-15 | 19.82 | $28.55 | 10727 |
| 2022-02-14 | 20.86 | $28.18 | 44400 |
| 2022-02-11 | 21.89 | $28.07 | 319 |
| 2022-02-10 | 22.61 | $28.35 | 2424 |
| 2022-02-09 | 23.59 | $28.61 | 429 |
| 2022-02-08 | 24.36 | $28.18 | 2500 |
| 2022-02-07 | 24.74 | $27.67 | 6525 |
| 2022-02-04 | 24.70 | $27.46 | 1833 |
| 2022-02-03 | 24.34 | $27.34 | 544 |
| 2022-02-02 | 23.86 | $27.67 | 137 |
| 2022-02-01 | 23.55 | $27.49 | 1720 |
| 2022-01-31 | 23.01 | $27.08 | 2800 |
| 2022-01-28 | 21.96 | $26.86 | 15818 |
| 2022-01-27 | 20.61 | $26.69 | 44140 |
| 2022-01-26 | 19.31 | $27.33 | 5100 |
| 2022-01-25 | 17.97 | $27.57 | 2728 |
| 2022-01-24 | 16.82 | $27.59 | 21100 |
| 2022-01-21 | 15.54 | $27.91 | 15100 |
| 2022-01-20 | 14.79 | $28.79 | 740 |
| 2022-01-19 | 14.69 | $28.88 | 3600 |
| 2022-01-18 | 14.66 | $28.75 | 4400 |
| 2022-01-14 | 14.49 | $29.25 | 1644 |
| 2022-01-13 | 14.65 | $29.51 | 1800 |
| 2022-01-12 | 15.18 | $29.64 | 3910 |
| 2022-01-11 | 15.60 | $29.35 | 1333 |
| 2022-01-10 | 15.76 | $29.01 | 5125 |
| 2022-01-07 | 15.49 | $29.22 | 1400 |
| 2022-01-06 | 15.49 | $29.07 | 1623 |
| 2022-01-05 | 15.44 | $29.63 | 1900 |
| 2022-01-04 | 15.98 | $30.01 | 2400 |
| 2022-01-03 | 16.70 | $29.55 | 12200 |
| 2021-12-31 | 17.01 | $29.49 | 8900 |
| 2021-12-30 | 17.59 | $29.67 | 347 |
| 2021-12-29 | 18.41 | $29.86 | 1340 |
| 2021-12-28 | 19.34 | $29.71 | 1600 |
| 2021-12-27 | 20.36 | $29.76 | 5036 |
| 2021-12-23 | 21.29 | $29.59 | 538 |
| 2021-12-22 | 22.09 | $29.35 | 4021 |
| 2021-12-21 | 22.65 | $28.95 | 2000 |
| 2021-12-20 | 22.77 | $28.48 | 3700 |
| 2021-12-17 | 22.30 | $28.49 | 7006 |
| 2021-12-16 | 21.91 | $28.83 | 1548 |
| 2021-12-15 | 21.68 | $28.89 | 2701 |
| 2021-12-14 | 21.41 | $28.58 | 2600 |
| 2021-12-13 | 20.86 | $28.69 | 1900 |
| 2021-12-10 | 20.43 | $29.77 | 421 |
| 2021-12-09 | 20.85 | $29.73 | 1900 |
| 2021-12-08 | 21.24 | $29.91 | 3141 |
| 2021-12-07 | 21.73 | $29.65 | 11500 |
| 2021-12-06 | 21.99 | $29.10 | 1000 |
| 2021-12-03 | 21.41 | $28.66 | 7342 |
| 2021-12-02 | 20.65 | $29.07 | 6000 |
| 2021-12-01 | 20.28 | $28.64 | 11200 |
| 2021-11-30 | 19.88 | $28.86 | 5700 |
| 2021-11-29 | 19.27 | $29.20 | 3400 |
| 2021-11-26 | 18.96 | $29.00 | 4800 |
| 2021-11-24 | 18.48 | $30.09 | 1322 |
| 2021-11-23 | 18.87 | $30.22 | 1722 |
| 2021-11-22 | 19.50 | $29.87 | 1400 |
| 2021-11-19 | 19.96 | $29.93 | 3009 |
| 2021-11-18 | 20.43 | $30.18 | 607 |
| 2021-11-17 | 21.38 | $30.16 | 8011 |
| 2021-11-16 | 22.38 | $30.64 | 3000 |
| 2021-11-15 | 23.00 | $30.76 | 1200 |
| 2021-11-12 | 23.47 | $30.76 | 1500 |
| 2021-11-11 | 24.22 | $30.49 | 4520 |
| 2021-11-10 | 25.20 | $30.65 | 800 |
| 2021-11-09 | 26.01 | $31.00 | 3600 |
| 2021-11-08 | 26.46 | $31.27 | 600 |
| 2021-11-05 | 26.45 | $31.16 | 300 |
| 2021-11-04 | 26.54 | $30.99 | 1000 |
| 2021-11-03 | 26.81 | $31.13 | 400 |
| 2021-11-02 | 27.08 | $30.87 | 2300 |
| 2021-11-01 | 27.57 | $31.19 | 3300 |
| 2021-10-29 | 27.83 | $31.17 | 2400 |
| 2021-10-28 | 28.16 | $31.63 | 2034 |
| 2021-10-27 | 27.88 | $31.35 | 2300 |
| 2021-10-26 | 27.67 | $31.43 | 749 |
| 2021-10-25 | 27.53 | $31.48 | 2200 |
| 2021-10-22 | 27.27 | $31.34 | 1500 |
| 2021-10-21 | 27.18 | $31.12 | 227 |
| 2021-10-20 | 27.19 | $31.31 | 1100 |
| 2021-10-19 | 27.11 | $31.15 | 509 |
| 2021-10-18 | 27.14 | $30.71 | 608 |
| 2021-10-15 | 27.26 | $30.85 | 648 |
| 2021-10-14 | 27.51 | $30.69 | 1100 |
| 2021-10-13 | 27.88 | $30.36 | 500 |
| 2021-10-12 | 28.54 | $30.21 | 1000 |
| 2021-10-11 | 29.31 | $30.06 | 312 |
| 2021-10-08 | 30.21 | $30.05 | 1243 |
| 2021-10-07 | 31.17 | $30.00 | 400 |
| 2021-10-06 | 32.18 | $29.64 | 538 |
| 2021-10-05 | 33.59 | $29.86 | 1400 |
| 2021-10-04 | 34.72 | $29.53 | 3247 |
| 2021-10-01 | 35.97 | $29.39 | 2946 |
| 2021-09-30 | 37.55 | $29.24 | 1248 |
| 2021-09-29 | 39.21 | $29.08 | 1147 |
| 2021-09-28 | 41.05 | $29.18 | 5800 |
| 2021-09-27 | 42.94 | $30.02 | 800 |
| 2021-09-24 | 44.25 | $29.86 | 330 |
| 2021-09-23 | 45.74 | $30.22 | 400 |
| 2021-09-22 | 47.00 | $29.72 | 1326 |
| 2021-09-21 | 48.49 | $29.52 | 4035 |
| 2021-09-20 | 50.23 | $29.20 | 21418 |
| 2021-09-17 | 52.06 | $30.01 | 17807 |
| 2021-09-16 | 53.20 | $30.56 | 506 |
| 2021-09-15 | 53.82 | $30.67 | 200 |
| 2021-09-14 | 54.28 | $30.41 | 1000 |
| 2021-09-13 | 54.82 | $30.67 | 3248 |
| 2021-09-10 | 55.20 | $30.50 | 1900 |
| 2021-09-09 | 55.62 | $30.74 | 1600 |
| 2021-09-08 | 55.87 | $31.02 | 1112 |
| 2021-09-07 | 55.83 | $31.24 | 2200 |
| 2021-09-03 | 55.59 | $31.37 | 702 |
| 2021-09-02 | 55.31 | $31.16 | 700 |
| 2021-09-01 | 55.06 | $30.91 | 1100 |
| 2021-08-31 | 54.84 | $30.65 | 5000 |
| 2021-08-30 | 54.69 | $30.68 | 700 |
| 2021-08-27 | 54.48 | $30.61 | 1908 |
| 2021-08-26 | 54.28 | $30.25 | 946 |
| 2021-08-25 | 54.13 | $30.55 | 4000 |
| 2021-08-24 | 53.78 | $30.44 | 6600 |
| 2021-08-23 | 53.43 | $30.13 | 17500 |
| 2021-08-20 | 53.11 | $29.80 | 5000 |
| 2021-08-19 | 52.84 | $29.74 | 22200 |
| 2021-08-18 | 52.57 | $30.00 | 800 |
| 2021-08-17 | 52.05 | $30.22 | 4504 |
| 2021-08-16 | 51.46 | $30.96 | 3721 |
| 2021-08-13 | 50.36 | $31.25 | 944 |
| 2021-08-12 | 48.94 | $31.07 | 400 |
| 2021-08-11 | 47.47 | $31.12 | 433 |
| 2021-08-10 | 45.88 | $30.97 | 1447 |
| 2021-08-09 | 44.23 | $30.80 | 427 |
| 2021-08-06 | 42.50 | $30.90 | 2834 |
| 2021-08-05 | 40.63 | $30.93 | 200 |
| 2021-08-04 | 38.67 | $30.73 | 1100 |
| 2021-08-03 | 36.61 | $30.74 | 4724 |
| 2021-08-02 | 34.44 | $30.51 | 613 |
| 2021-07-30 | 32.17 | $30.29 | 644 |
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