Is Franklin FTSE Europe ETF (FLEE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Franklin FTSE Europe ETF (FLEE) research center and poll results.
AMEX : FLEE
Franklin FTSE Europe ETF — Technical Indicators
$38.9729 USD
$0.27 (0.7%)
- Volume
- 1.7K
- Average Volume
- 15.68K
- Market Capitalization
- $116.86M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $39.86
- Year Low
- $32.55
- 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
38.68
2026-07-22
Close Price
$38.97
Vol: 1699
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.50
Average
29.45
Maximum
39.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 38.68 | $38.97 | 1699 |
| 2026-07-21 | 38.67 | $38.70 | 2000 |
| 2026-07-20 | 38.70 | $38.30 | 930 |
| 2026-07-17 | 38.75 | $38.66 | 1200 |
| 2026-07-16 | 38.77 | $38.73 | 3330 |
| 2026-07-15 | 38.82 | $38.89 | 2400 |
| 2026-07-14 | 38.84 | $38.48 | 1114 |
| 2026-07-13 | 38.89 | $38.32 | 3045 |
| 2026-07-10 | 38.94 | $38.67 | 7711 |
| 2026-07-09 | 38.91 | $38.63 | 3029 |
| 2026-07-08 | 38.91 | $38.53 | 2206 |
| 2026-07-07 | 38.90 | $38.92 | 3330 |
| 2026-07-06 | 38.87 | $39.29 | 6600 |
| 2026-07-02 | 38.86 | $39.06 | 6100 |
| 2026-07-01 | 38.83 | $38.44 | 19100 |
| 2026-06-30 | 38.86 | $38.85 | 169400 |
| 2026-06-29 | 38.87 | $38.42 | 15600 |
| 2026-06-26 | 38.91 | $37.88 | 5804 |
| 2026-06-25 | 38.97 | $39.14 | 3841 |
| 2026-06-24 | 38.97 | $38.74 | 2139 |
| 2026-06-23 | 39.00 | $38.82 | 93100 |
| 2026-06-22 | 39.00 | $39.29 | 3126 |
| 2026-06-18 | 38.99 | $39.23 | 5015 |
| 2026-06-17 | 38.97 | $39.15 | 9020 |
| 2026-06-16 | 38.91 | $39.56 | 1300 |
| 2026-06-15 | 38.85 | $39.45 | 12536 |
| 2026-06-12 | 38.76 | $39.38 | 2642 |
| 2026-06-11 | 38.71 | $39.31 | 3624 |
| 2026-06-10 | 38.67 | $38.12 | 2272 |
| 2026-06-09 | 38.68 | $38.58 | 2847 |
| 2026-06-08 | 38.68 | $38.39 | 2900 |
| 2026-06-05 | 38.70 | $38.27 | 4400 |
| 2026-06-04 | 38.70 | $39.03 | 806 |
| 2026-06-03 | 38.71 | $38.58 | 2300 |
| 2026-06-02 | 38.71 | $39.06 | 3400 |
| 2026-06-01 | 38.63 | $38.90 | 3000 |
| 2026-05-29 | 38.61 | $39.22 | 262600 |
| 2026-05-28 | 38.58 | $39.12 | 2600 |
| 2026-05-27 | 38.50 | $39.26 | 2900 |
| 2026-05-26 | 38.43 | $39.32 | 2400 |
| 2026-05-22 | 38.37 | $38.86 | 400 |
| 2026-05-21 | 38.33 | $39.01 | 1500 |
| 2026-05-20 | 38.28 | $38.80 | 2140 |
| 2026-05-19 | 38.26 | $37.97 | 5636 |
| 2026-05-18 | 38.27 | $38.28 | 7400 |
| 2026-05-15 | 38.31 | $37.68 | 4049 |
| 2026-05-14 | 38.38 | $38.43 | 1800 |
| 2026-05-13 | 38.39 | $38.49 | 3819 |
| 2026-05-12 | 38.40 | $38.33 | 3400 |
| 2026-05-11 | 38.43 | $38.57 | 3411 |
| 2026-05-08 | 38.43 | $38.72 | 2200 |
| 2026-05-07 | 38.41 | $38.38 | 4212 |
| 2026-05-06 | 38.41 | $39.29 | 3500 |
| 2026-05-05 | 38.35 | $38.41 | 6600 |
| 2026-05-04 | 38.27 | $37.65 | 10200 |
| 2026-05-01 | 38.23 | $38.40 | 4800 |
| 2026-04-30 | 38.14 | $38.63 | 199106 |
| 2026-04-29 | 38.05 | $37.44 | 403 |
| 2026-04-28 | 38.00 | $37.85 | 4600 |
| 2026-04-27 | 37.86 | $38.12 | 1939 |
| 2026-04-24 | 37.71 | $38.23 | 1600 |
| 2026-04-23 | 37.56 | $37.99 | 2743 |
| 2026-04-22 | 37.46 | $38.28 | 800 |
| 2026-04-21 | 37.32 | $38.22 | 2400 |
| 2026-04-20 | 37.19 | $39.04 | 1701 |
| 2026-04-17 | 36.98 | $39.17 | 3300 |
| 2026-04-16 | 36.82 | $38.58 | 1400 |
| 2026-04-15 | 36.69 | $38.73 | 5625 |
| 2026-04-14 | 36.59 | $38.93 | 6400 |
| 2026-04-13 | 36.47 | $38.61 | 4148 |
| 2026-04-10 | 36.34 | $38.32 | 3411 |
| 2026-04-09 | 36.25 | $38.22 | 5944 |
| 2026-04-08 | 36.19 | $38.15 | 6307 |
| 2026-04-07 | 36.13 | $36.81 | 3814 |
| 2026-04-06 | 36.15 | $36.84 | 5700 |
| 2026-04-02 | 36.14 | $36.68 | 13907 |
| 2026-04-01 | 36.17 | $36.78 | 5347 |
| 2026-03-31 | 36.22 | $36.36 | 21025 |
| 2026-03-30 | 36.28 | $35.19 | 20700 |
| 2026-03-27 | 36.46 | $35.01 | 16407 |
| 2026-03-26 | 36.67 | $35.27 | 5200 |
| 2026-03-25 | 36.89 | $35.97 | 4800 |
| 2026-03-24 | 37.08 | $35.48 | 14500 |
| 2026-03-23 | 37.28 | $35.64 | 10900 |
| 2026-03-20 | 37.46 | $34.86 | 20201 |
| 2026-03-19 | 37.69 | $35.92 | 10136 |
| 2026-03-18 | 37.85 | $36.03 | 7500 |
| 2026-03-17 | 38.01 | $36.76 | 3400 |
| 2026-03-16 | 38.13 | $36.54 | 63518 |
| 2026-03-13 | 38.24 | $35.99 | 8419 |
| 2026-03-12 | 38.39 | $36.48 | 10102 |
| 2026-03-11 | 38.52 | $37.00 | 9415 |
| 2026-03-10 | 38.63 | $37.04 | 6200 |
| 2026-03-09 | 38.74 | $37.06 | 26500 |
| 2026-03-06 | 38.82 | $36.81 | 34626 |
| 2026-03-05 | 38.88 | $37.12 | 16600 |
| 2026-03-04 | 38.96 | $37.89 | 6800 |
| 2026-03-03 | 38.98 | $37.57 | 24934 |
| 2026-03-02 | 39.04 | $38.67 | 37516 |
| 2026-02-27 | 39.02 | $39.35 | 51900 |
| 2026-02-26 | 38.98 | $39.65 | 10600 |
| 2026-02-25 | 38.92 | $39.78 | 16817 |
| 2026-02-24 | 38.88 | $39.45 | 24400 |
| 2026-02-23 | 38.82 | $39.26 | 16219 |
| 2026-02-20 | 38.75 | $39.43 | 10600 |
| 2026-02-19 | 38.67 | $39.10 | 9323 |
| 2026-02-18 | 38.59 | $39.20 | 17000 |
| 2026-02-17 | 38.49 | $39.13 | 9100 |
| 2026-02-13 | 38.42 | $38.87 | 3600 |
| 2026-02-12 | 38.36 | $38.87 | 13335 |
| 2026-02-11 | 38.30 | $39.20 | 8100 |
| 2026-02-10 | 38.22 | $39.09 | 10400 |
| 2026-02-09 | 38.15 | $39.25 | 13333 |
| 2026-02-06 | 38.07 | $38.73 | 7437 |
| 2026-02-05 | 37.99 | $38.06 | 10044 |
| 2026-02-04 | 37.96 | $38.56 | 9500 |
| 2026-02-03 | 37.90 | $38.47 | 6615 |
| 2026-02-02 | 37.84 | $38.63 | 12114 |
| 2026-01-30 | 37.77 | $38.33 | 185200 |
| 2026-01-29 | 37.68 | $38.63 | 10400 |
| 2026-01-28 | 37.61 | $38.39 | 7400 |
| 2026-01-27 | 37.53 | $38.86 | 7500 |
| 2026-01-26 | 37.43 | $38.25 | 9400 |
| 2026-01-23 | 37.35 | $38.00 | 16400 |
| 2026-01-22 | 37.29 | $37.77 | 11400 |
| 2026-01-21 | 37.22 | $37.55 | 91516 |
| 2026-01-20 | 37.16 | $37.19 | 11623 |
| 2026-01-16 | 37.13 | $37.73 | 193102 |
| 2026-01-15 | 37.06 | $37.64 | 8018 |
| 2026-01-14 | 37.00 | $37.70 | 6127 |
| 2026-01-13 | 36.94 | $37.59 | 5500 |
| 2026-01-12 | 36.87 | $37.74 | 7235 |
| 2026-01-09 | 36.81 | $37.56 | 4837 |
| 2026-01-08 | 36.75 | $37.23 | 9148 |
| 2026-01-07 | 36.67 | $37.29 | 20243 |
| 2026-01-06 | 36.60 | $37.46 | 15533 |
| 2026-01-05 | 36.53 | $37.35 | 17100 |
| 2026-01-02 | 36.46 | $37.11 | 8037 |
| 2025-12-31 | 36.40 | $36.54 | 177220 |
| 2025-12-30 | 36.36 | $37.29 | 8600 |
| 2025-12-29 | 36.27 | $36.77 | 7221 |
| 2025-12-26 | 36.22 | $36.81 | 5700 |
| 2025-12-24 | 36.16 | $36.76 | 5801 |
| 2025-12-23 | 36.07 | $36.68 | 3300 |
| 2025-12-22 | 35.96 | $36.46 | 2726 |
| 2025-12-19 | 35.87 | $36.36 | 5100 |
| 2025-12-18 | 35.76 | $36.53 | 6837 |
| 2025-12-17 | 35.66 | $36.25 | 1300 |
| 2025-12-16 | 35.59 | $36.47 | 2929 |
| 2025-12-15 | 35.52 | $36.53 | 1032 |
| 2025-12-12 | 35.46 | $36.30 | 3100 |
| 2025-12-11 | 35.44 | $36.51 | 2248 |
| 2025-12-10 | 35.42 | $36.22 | 2600 |
| 2025-12-09 | 35.39 | $35.78 | 1800 |
| 2025-12-08 | 35.38 | $35.89 | 2408 |
| 2025-12-05 | 35.33 | $35.94 | 5500 |
| 2025-12-04 | 35.28 | $35.96 | 63400 |
| 2025-12-03 | 35.23 | $35.95 | 4200 |
| 2025-12-02 | 35.17 | $35.71 | 56300 |
| 2025-12-01 | 35.13 | $35.59 | 7400 |
| 2025-11-28 | 35.11 | $35.65 | 3300 |
| 2025-11-26 | 35.09 | $35.56 | 144200 |
| 2025-11-25 | 35.08 | $35.08 | 1119 |
| 2025-11-24 | 35.11 | $34.52 | 1800 |
| 2025-11-21 | 35.17 | $34.61 | 3600 |
| 2025-11-20 | 35.21 | $34.16 | 4838 |
| 2025-11-19 | 35.28 | $34.59 | 5142 |
| 2025-11-18 | 35.31 | $34.72 | 2900 |
| 2025-11-17 | 35.34 | $35.05 | 7935 |
| 2025-11-14 | 35.36 | $35.49 | 2014 |
| 2025-11-13 | 35.36 | $35.79 | 61800 |
| 2025-11-12 | 35.33 | $36.04 | 8700 |
| 2025-11-11 | 35.28 | $35.80 | 514 |
| 2025-11-10 | 35.24 | $35.43 | 2037 |
| 2025-11-07 | 35.21 | $34.97 | 3315 |
| 2025-11-06 | 35.20 | $34.87 | 1500 |
| 2025-11-05 | 35.20 | $35.01 | 3400 |
| 2025-11-04 | 35.22 | $34.67 | 1712 |
| 2025-11-03 | 35.25 | $35.06 | 1047 |
| 2025-10-31 | 35.27 | $35.10 | 24510 |
| 2025-10-30 | 35.29 | $35.27 | 1000 |
| 2025-10-29 | 35.30 | $35.43 | 6500 |
| 2025-10-28 | 35.28 | $35.59 | 2630 |
| 2025-10-27 | 35.24 | $35.68 | 2800 |
| 2025-10-24 | 35.19 | $35.55 | 1700 |
| 2025-10-23 | 35.14 | $35.46 | 3200 |
| 2025-10-22 | 35.07 | $35.29 | 1901 |
| 2025-10-21 | 35.03 | $35.27 | 7500 |
| 2025-10-20 | 35.00 | $35.49 | 2400 |
| 2025-10-17 | 34.96 | $35.33 | 6430 |
| 2025-10-16 | 34.93 | $35.33 | 10000 |
| 2025-10-15 | 34.90 | $35.09 | 6800 |
| 2025-10-14 | 34.87 | $34.99 | 721 |
| 2025-10-13 | 34.86 | $34.83 | 3900 |
| 2025-10-10 | 34.85 | $34.64 | 1100 |
| 2025-10-09 | 34.85 | $35.00 | 1647 |
| 2025-10-08 | 34.83 | $35.35 | 2000 |
| 2025-10-07 | 34.78 | $35.20 | 3700 |
| 2025-10-06 | 34.74 | $35.47 | 2040 |
| 2025-10-03 | 34.68 | $35.55 | 5242 |
| 2025-10-02 | 34.62 | $35.38 | 9128 |
| 2025-10-01 | 34.55 | $35.20 | 15428 |
| 2025-09-30 | 34.49 | $34.70 | 151429 |
| 2025-09-29 | 34.45 | $34.65 | 4147 |
| 2025-09-26 | 34.44 | $34.50 | 400 |
| 2025-09-25 | 34.43 | $34.17 | 809 |
| 2025-09-24 | 34.43 | $34.48 | 2916 |
| 2025-09-23 | 34.43 | $34.71 | 500 |
| 2025-09-22 | 34.41 | $34.71 | 3000 |
| 2025-09-19 | 34.42 | $34.62 | 615 |
| 2025-09-18 | 34.41 | $34.69 | 3721 |
| 2025-09-17 | 34.40 | $34.59 | 2828 |
| 2025-09-16 | 34.39 | $34.69 | 1901 |
| 2025-09-15 | 34.37 | $34.71 | 6913 |
| 2025-09-12 | 34.35 | $34.56 | 1042 |
| 2025-09-11 | 34.34 | $34.64 | 3604 |
| 2025-09-10 | 34.32 | $34.30 | 4300 |
| 2025-09-09 | 34.29 | $34.40 | 1900 |
| 2025-09-08 | 34.25 | $34.44 | 1036 |
| 2025-09-05 | 34.22 | $34.22 | 900 |
| 2025-09-04 | 34.19 | $34.09 | 5200 |
| 2025-09-03 | 34.15 | $33.86 | 1900 |
| 2025-09-02 | 34.12 | $33.88 | 6700 |
| 2025-08-29 | 34.08 | $34.51 | 65721 |
| 2025-08-28 | 33.98 | $34.32 | 1000 |
| 2025-08-27 | 33.93 | $34.25 | 6900 |
| 2025-08-26 | 33.88 | $34.31 | 3016 |
| 2025-08-25 | 33.84 | $34.39 | 2231 |
| 2025-08-22 | 33.80 | $34.89 | 647 |
| 2025-08-21 | 33.77 | $34.37 | 1400 |
| 2025-08-20 | 33.77 | $34.60 | 4100 |
| 2025-08-19 | 33.76 | $34.36 | 1506 |
| 2025-08-18 | 33.74 | $34.30 | 1500 |
| 2025-08-15 | 33.71 | $34.37 | 643 |
| 2025-08-14 | 33.67 | $34.29 | 747 |
| 2025-08-13 | 33.64 | $34.15 | 4900 |
| 2025-08-12 | 33.61 | $33.89 | 4800 |
| 2025-08-11 | 33.60 | $33.57 | 1547 |
| 2025-08-08 | 33.61 | $33.74 | 5100 |
| 2025-08-07 | 33.62 | $33.68 | 1300 |
| 2025-08-06 | 33.65 | $33.29 | 7309 |
| 2025-08-05 | 33.70 | $33.16 | 3200 |
| 2025-08-04 | 33.74 | $33.09 | 724 |
| 2025-08-01 | 33.77 | $32.67 | 5000 |
| 2025-07-31 | 33.83 | $33.16 | 27000 |
| 2025-07-30 | 33.87 | $33.24 | 9900 |
| 2025-07-29 | 33.89 | $33.60 | 5217 |
| 2025-07-28 | 33.89 | $33.64 | 2515 |
| 2025-07-25 | 33.89 | $34.27 | 600 |
| 2025-07-24 | 33.85 | $34.24 | 6724 |
| 2025-07-23 | 33.80 | $34.58 | 1815 |
| 2025-07-22 | 33.74 | $33.93 | 1400 |
| 2025-07-21 | 33.69 | $33.73 | 1900 |
| 2025-07-18 | 33.64 | $33.53 | 4409 |
| 2025-07-17 | 33.64 | $33.64 | 13800 |
| 2025-07-16 | 33.63 | $33.64 | 3934 |
| 2025-07-15 | 33.66 | $33.54 | 2007 |
| 2025-07-14 | 33.68 | $33.87 | 3300 |
| 2025-07-11 | 33.71 | $33.89 | 9243 |
| 2025-07-10 | 33.72 | $34.32 | 9200 |
| 2025-07-09 | 33.71 | $34.31 | 10830 |
| 2025-07-08 | 33.70 | $33.97 | 6600 |
| 2025-07-07 | 33.71 | $33.67 | 18800 |
| 2025-07-03 | 33.73 | $33.87 | 10706 |
| 2025-07-02 | 33.74 | $33.90 | 23200 |
| 2025-07-01 | 33.74 | $33.71 | 36415 |
| 2025-06-30 | 33.76 | $33.49 | 73326 |
| 2025-06-27 | 33.79 | $33.73 | 4922 |
| 2025-06-26 | 33.79 | $33.46 | 24112 |
| 2025-06-25 | 33.79 | $33.16 | 3200 |
| 2025-06-24 | 33.83 | $33.42 | 2100 |
| 2025-06-23 | 33.83 | $32.91 | 3200 |
| 2025-06-20 | 33.86 | $32.72 | 5100 |
| 2025-06-18 | 33.91 | $33.51 | 12137 |
| 2025-06-17 | 33.92 | $33.59 | 5600 |
| 2025-06-16 | 33.92 | $34.12 | 3800 |
| 2025-06-13 | 33.87 | $33.93 | 3500 |
| 2025-06-12 | 33.82 | $34.48 | 20600 |
| 2025-06-11 | 33.73 | $34.16 | 84727 |
| 2025-06-10 | 33.67 | $34.17 | 8747 |
| 2025-06-09 | 33.59 | $34.11 | 8044 |
| 2025-06-06 | 33.51 | $34.13 | 5012 |
| 2025-06-05 | 33.43 | $34.05 | 39300 |
| 2025-06-04 | 33.35 | $34.12 | 30400 |
| 2025-06-03 | 33.27 | $33.88 | 18200 |
| 2025-06-02 | 33.22 | $34.01 | 7200 |
| 2025-05-30 | 33.15 | $34.23 | 308600 |
| 2025-05-29 | 33.04 | $33.65 | 2936 |
| 2025-05-28 | 32.99 | $33.54 | 7246 |
| 2025-05-27 | 32.92 | $33.86 | 10048 |
| 2025-05-23 | 32.84 | $33.44 | 11300 |
| 2025-05-22 | 32.76 | $33.57 | 6400 |
| 2025-05-21 | 32.67 | $33.67 | 4800 |
| 2025-05-20 | 32.55 | $33.77 | 10226 |
| 2025-05-19 | 32.42 | $33.50 | 11136 |
| 2025-05-16 | 32.28 | $33.12 | 4133 |
| 2025-05-15 | 32.16 | $33.02 | 2600 |
| 2025-05-14 | 32.03 | $32.68 | 2330 |
| 2025-05-13 | 31.93 | $32.80 | 4224 |
| 2025-05-12 | 31.80 | $32.58 | 11627 |
| 2025-05-09 | 31.67 | $32.59 | 8022 |
| 2025-05-08 | 31.50 | $32.46 | 2900 |
| 2025-05-07 | 31.35 | $32.55 | 12631 |
| 2025-05-06 | 31.10 | $32.51 | 7000 |
| 2025-05-05 | 30.87 | $32.78 | 54607 |
| 2025-05-02 | 30.66 | $32.67 | 13046 |
| 2025-05-01 | 30.55 | $32.07 | 4700 |
| 2025-04-30 | 30.50 | $32.52 | 112208 |
| 2025-04-29 | 30.42 | $32.22 | 7100 |
| 2025-04-28 | 30.36 | $32.19 | 67500 |
| 2025-04-25 | 30.31 | $31.89 | 14907 |
| 2025-04-24 | 30.28 | $31.76 | 1400 |
| 2025-04-23 | 30.25 | $31.36 | 184947 |
| 2025-04-22 | 30.27 | $31.14 | 1927 |
| 2025-04-21 | 30.29 | $30.59 | 4309 |
| 2025-04-17 | 30.34 | $30.77 | 3620 |
| 2025-04-16 | 30.39 | $30.52 | 4526 |
| 2025-04-15 | 30.47 | $30.60 | 4900 |
| 2025-04-14 | 30.55 | $30.24 | 5500 |
| 2025-04-11 | 30.65 | $30.00 | 6718 |
| 2025-04-10 | 30.73 | $29.16 | 12900 |
| 2025-04-09 | 30.83 | $29.44 | 23247 |
| 2025-04-08 | 30.93 | $27.51 | 41300 |
| 2025-04-07 | 31.11 | $27.89 | 12901 |
| 2025-04-04 | 31.29 | $28.60 | 15200 |
| 2025-04-03 | 31.46 | $30.62 | 11900 |
| 2025-04-02 | 31.51 | $31.05 | 26706 |
| 2025-04-01 | 31.55 | $30.88 | 13000 |
| 2025-03-31 | 31.57 | $30.92 | 10002 |
| 2025-03-28 | 31.57 | $31.22 | 5817 |
| 2025-03-27 | 31.57 | $31.27 | 10839 |
| 2025-03-26 | 31.53 | $31.29 | 15742 |
| 2025-03-25 | 31.50 | $31.70 | 166600 |
| 2025-03-24 | 31.46 | $31.56 | 24022 |
| 2025-03-21 | 31.41 | $31.57 | 69300 |
| 2025-03-20 | 31.36 | $31.78 | 30516 |
| 2025-03-19 | 31.30 | $32.15 | 20600 |
| 2025-03-18 | 31.22 | $32.21 | 23400 |
| 2025-03-17 | 31.15 | $32.11 | 12800 |
| 2025-03-14 | 31.08 | $31.70 | 53500 |
| 2025-03-13 | 31.02 | $31.15 | 42839 |
| 2025-03-12 | 30.98 | $31.35 | 4400 |
| 2025-03-11 | 30.91 | $31.27 | 31200 |
| 2025-03-10 | 30.84 | $31.32 | 18500 |
| 2025-03-07 | 30.76 | $32.05 | 33400 |
| 2025-03-06 | 30.65 | $31.66 | 57835 |
| 2025-03-05 | 30.55 | $31.75 | 332900 |
| 2025-03-04 | 30.43 | $31.34 | 34926 |
| 2025-03-03 | 30.32 | $30.99 | 42049 |
| 2025-02-28 | 30.25 | $31.08 | 116411 |
| 2025-02-27 | 30.18 | $30.56 | 25502 |
| 2025-02-26 | 30.12 | $30.63 | 27408 |
| 2025-02-25 | 30.06 | $30.90 | 6400 |
| 2025-02-24 | 29.99 | $30.57 | 1519 |
| 2025-02-21 | 29.93 | $30.55 | 2900 |
| 2025-02-20 | 29.87 | $30.68 | 7800 |
| 2025-02-19 | 29.79 | $30.48 | 3600 |
| 2025-02-18 | 29.71 | $30.87 | 21300 |
| 2025-02-14 | 29.59 | $30.68 | 1631 |
| 2025-02-13 | 29.47 | $30.58 | 1945 |
| 2025-02-12 | 29.35 | $30.26 | 1700 |
| 2025-02-11 | 29.22 | $30.05 | 1746 |
| 2025-02-10 | 29.09 | $29.81 | 31833 |
| 2025-02-07 | 28.99 | $29.62 | 4600 |
| 2025-02-06 | 28.91 | $29.89 | 5641 |
| 2025-02-05 | 28.82 | $29.76 | 704 |
| 2025-02-04 | 28.73 | $29.39 | 5709 |
| 2025-02-03 | 28.65 | $29.10 | 8431 |
| 2025-01-31 | 28.57 | $29.50 | 1600 |
| 2025-01-30 | 28.49 | $29.72 | 5700 |
| 2025-01-29 | 28.39 | $29.42 | 2045 |
| 2025-01-28 | 28.31 | $29.40 | 9203 |
| 2025-01-27 | 28.24 | $29.48 | 2639 |
| 2025-01-24 | 28.16 | $29.40 | 16600 |
| 2025-01-23 | 28.08 | $29.28 | 1522 |
| 2025-01-22 | 28.00 | $29.02 | 2300 |
| 2025-01-21 | 27.95 | $29.04 | 9100 |
| 2025-01-17 | 27.91 | $28.43 | 1600 |
| 2025-01-16 | 27.93 | $28.33 | 2100 |
| 2025-01-15 | 27.96 | $28.05 | 1837 |
| 2025-01-14 | 28.00 | $27.70 | 2106 |
| 2025-01-13 | 28.06 | $27.52 | 7202 |
| 2025-01-10 | 28.15 | $27.72 | 15500 |
| 2025-01-08 | 28.22 | $28.02 | 3400 |
| 2025-01-07 | 28.28 | $28.10 | 3500 |
| 2025-01-06 | 28.34 | $28.06 | 3734 |
| 2025-01-03 | 28.41 | $27.68 | 20600 |
| 2025-01-02 | 28.47 | $27.61 | 9500 |
| 2024-12-31 | 28.54 | $27.72 | 4341 |
| 2024-12-30 | 28.60 | $27.75 | 5300 |
| 2024-12-27 | 28.65 | $27.91 | 1400 |
| 2024-12-26 | 28.68 | $27.97 | 4448 |
| 2024-12-24 | 28.70 | $27.91 | 2200 |
| 2024-12-23 | 28.73 | $27.82 | 1440 |
| 2024-12-20 | 28.75 | $27.68 | 4100 |
| 2024-12-19 | 28.78 | $28.03 | 28520 |
| 2024-12-18 | 28.79 | $28.15 | 3008 |
| 2024-12-17 | 28.80 | $28.80 | 1945 |
| 2024-12-16 | 28.78 | $28.90 | 1500 |
| 2024-12-13 | 28.75 | $28.96 | 2334 |
| 2024-12-12 | 28.72 | $28.95 | 500 |
| 2024-12-11 | 28.68 | $29.19 | 625 |
| 2024-12-10 | 28.65 | $29.10 | 1846 |
| 2024-12-09 | 28.64 | $29.30 | 4439 |
| 2024-12-06 | 28.63 | $29.33 | 1400 |
| 2024-12-05 | 28.63 | $29.34 | 937 |
| 2024-12-04 | 28.62 | $29.05 | 3800 |
| 2024-12-03 | 28.65 | $28.96 | 1000 |
| 2024-12-02 | 28.67 | $28.87 | 900 |
| 2024-11-29 | 28.70 | $28.81 | 831 |
| 2024-11-27 | 28.72 | $28.54 | 2500 |
| 2024-11-26 | 28.77 | $28.31 | 1200 |
| 2024-11-25 | 28.85 | $28.50 | 6823 |
| 2024-11-22 | 28.92 | $28.31 | 3917 |
| 2024-11-21 | 29.00 | $28.23 | 1100 |
| 2024-11-20 | 29.08 | $28.26 | 3200 |
| 2024-11-19 | 29.15 | $28.33 | 26200 |
| 2024-11-18 | 29.23 | $28.39 | 1200 |
| 2024-11-15 | 29.31 | $28.26 | 12219 |
| 2024-11-14 | 29.42 | $28.32 | 6846 |
| 2024-11-13 | 29.51 | $28.28 | 2804 |
| 2024-11-12 | 29.60 | $28.44 | 2625 |
| 2024-11-11 | 29.68 | $29.03 | 6600 |
| 2024-11-08 | 29.75 | $28.99 | 1831 |
| 2024-11-07 | 29.82 | $29.43 | 1617 |
| 2024-11-06 | 29.86 | $29.02 | 2000 |
| 2024-11-05 | 29.92 | $29.65 | 3105 |
| 2024-11-04 | 29.95 | $29.45 | 900 |
| 2024-11-01 | 29.99 | $29.42 | 3448 |
| 2024-10-31 | 30.04 | $29.32 | 1702 |
| 2024-10-30 | 30.08 | $29.54 | 432 |
| 2024-10-29 | 30.13 | $29.80 | 6404 |
| 2024-10-28 | 30.18 | $30.02 | 600 |
| 2024-10-25 | 30.23 | $29.74 | 1231 |
| 2024-10-24 | 30.30 | $29.86 | 1528 |
| 2024-10-23 | 30.37 | $29.73 | 1000 |
| 2024-10-22 | 30.42 | $29.90 | 7842 |
| 2024-10-21 | 30.47 | $30.04 | 1735 |
| 2024-10-18 | 30.49 | $30.36 | 1800 |
| 2024-10-17 | 30.50 | $30.14 | 520 |
| 2024-10-16 | 30.53 | $30.06 | 7048 |
| 2024-10-15 | 30.55 | $30.04 | 4000 |
| 2024-10-14 | 30.57 | $30.51 | 4030 |
| 2024-10-11 | 30.57 | $30.36 | 610 |
| 2024-10-10 | 30.57 | $30.20 | 2300 |
| 2024-10-09 | 30.56 | $30.30 | 1600 |
| 2024-10-08 | 30.55 | $30.21 | 1500 |
| 2024-10-07 | 30.53 | $30.22 | 4700 |
| 2024-10-04 | 30.51 | $30.36 | 2100 |
| 2024-10-03 | 30.48 | $30.24 | 14400 |
| 2024-10-02 | 30.47 | $30.58 | 1400 |
| 2024-10-01 | 30.46 | $30.70 | 3200 |
| 2024-09-30 | 30.43 | $31.00 | 8000 |
| 2024-09-27 | 30.43 | $31.26 | 1000 |
| 2024-09-26 | 30.40 | $31.27 | 1800 |
| 2024-09-25 | 30.37 | $30.69 | 2000 |
| 2024-09-24 | 30.38 | $30.82 | 6306 |
| 2024-09-23 | 30.38 | $30.53 | 2100 |
| 2024-09-20 | 30.39 | $30.47 | 2800 |
| 2024-09-19 | 30.38 | $30.86 | 900 |
| 2024-09-18 | 30.35 | $30.36 | 1000 |
| 2024-09-17 | 30.35 | $30.41 | 7400 |
| 2024-09-16 | 30.34 | $30.52 | 1239 |
| 2024-09-13 | 30.31 | $30.31 | 1700 |
| 2024-09-12 | 30.28 | $30.16 | 1500 |
| 2024-09-11 | 30.25 | $29.98 | 5000 |
| 2024-09-10 | 30.21 | $29.80 | 8200 |
| 2024-09-09 | 30.17 | $29.91 | 1541 |
| 2024-09-06 | 30.12 | $29.71 | 3400 |
| 2024-09-05 | 30.07 | $30.12 | 2800 |
| 2024-09-04 | 29.99 | $30.22 | 701 |
| 2024-09-03 | 29.89 | $30.29 | 700 |
| 2024-08-30 | 29.79 | $30.86 | 600 |
| 2024-08-29 | 29.69 | $30.78 | 811 |
| 2024-08-28 | 29.61 | $30.67 | 2300 |
| 2024-08-27 | 29.57 | $30.84 | 16300 |
| 2024-08-26 | 29.50 | $30.70 | 1200 |
| 2024-08-23 | 29.43 | $30.75 | 819 |
| 2024-08-22 | 29.37 | $30.26 | 3700 |
| 2024-08-21 | 29.32 | $30.43 | 600 |
| 2024-08-20 | 29.26 | $30.20 | 4100 |
| 2024-08-19 | 29.23 | $30.26 | 2536 |
| 2024-08-16 | 29.21 | $29.90 | 5140 |
| 2024-08-15 | 29.18 | $29.76 | 6016 |
| 2024-08-14 | 29.17 | $29.47 | 3800 |
| 2024-08-13 | 29.19 | $29.30 | 2100 |
| 2024-08-12 | 29.23 | $28.88 | 3011 |
| 2024-08-09 | 29.28 | $28.94 | 1814 |
| 2024-08-08 | 29.34 | $28.81 | 2501 |
| 2024-08-07 | 29.39 | $28.40 | 3300 |
| 2024-08-06 | 29.46 | $28.38 | 5600 |
| 2024-08-05 | 29.50 | $28.25 | 1036 |
| 2024-08-02 | 29.57 | $28.89 | 1700 |
| 2024-08-01 | 29.61 | $29.14 | 6800 |
| 2024-07-31 | 29.62 | $29.74 | 3800 |
| 2024-07-30 | 29.59 | $29.49 | 516 |
| 2024-07-29 | 29.58 | $29.39 | 2600 |
| 2024-07-26 | 29.56 | $29.54 | 13832 |
| 2024-07-25 | 29.53 | $29.22 | 11901 |
| 2024-07-24 | 29.53 | $29.30 | 3300 |
| 2024-07-23 | 29.53 | $29.58 | 8300 |
| 2024-07-22 | 29.52 | $29.78 | 501 |
| 2024-07-19 | 29.49 | $29.39 | 15340 |
| 2024-07-18 | 29.53 | $29.60 | 3600 |
| 2024-07-17 | 29.56 | $29.82 | 3200 |
| 2024-07-16 | 29.56 | $29.99 | 8200 |
| 2024-07-15 | 29.55 | $29.85 | 28300 |
| 2024-07-12 | 29.57 | $30.21 | 3500 |
| 2024-07-11 | 29.59 | $29.83 | 9038 |
| 2024-07-10 | 29.62 | $29.71 | 180000 |
| 2024-07-09 | 29.66 | $29.31 | 3914 |
| 2024-07-08 | 29.73 | $29.55 | 5900 |
| 2024-07-05 | 29.81 | $29.70 | 2200 |
| 2024-07-03 | 29.87 | $29.44 | 15900 |
| 2024-07-02 | 29.93 | $29.16 | 222324 |
| 2024-07-01 | 30.01 | $29.18 | 204100 |
| 2024-06-28 | 30.08 | $29.01 | 5412 |
| 2024-06-27 | 30.15 | $29.05 | 5900 |
| 2024-06-26 | 30.20 | $29.11 | 2422 |
| 2024-06-25 | 30.28 | $29.36 | 3013 |
| 2024-06-24 | 30.34 | $29.41 | 2500 |
| 2024-06-21 | 30.39 | $29.17 | 4411 |
| 2024-06-20 | 30.46 | $30.18 | 15100 |
| 2024-06-18 | 30.49 | $30.08 | 1537 |
| 2024-06-17 | 30.53 | $29.96 | 5700 |
| 2024-06-14 | 30.57 | $29.76 | 31000 |
| 2024-06-13 | 30.62 | $30.25 | 12621 |
| 2024-06-12 | 30.66 | $30.67 | 4100 |
| 2024-06-11 | 30.65 | $30.26 | 1200 |
| 2024-06-10 | 30.66 | $30.63 | 18100 |
| 2024-06-07 | 30.64 | $30.75 | 3100 |
| 2024-06-06 | 30.62 | $31.08 | 2300 |
| 2024-06-05 | 30.56 | $30.91 | 6348 |
| 2024-06-04 | 30.51 | $30.63 | 2926 |
| 2024-06-03 | 30.46 | $30.69 | 3300 |
| 2024-05-31 | 30.40 | $30.65 | 3447 |
| 2024-05-30 | 30.32 | $30.39 | 7700 |
| 2024-05-29 | 30.25 | $30.12 | 4730 |
| 2024-05-28 | 30.19 | $30.58 | 4700 |
| 2024-05-24 | 30.13 | $30.66 | 2100 |
| 2024-05-23 | 30.07 | $30.41 | 4125 |
| 2024-05-22 | 30.00 | $30.55 | 6325 |
| 2024-05-21 | 29.93 | $30.80 | 902 |
| 2024-05-20 | 29.86 | $30.83 | 1322 |
| 2024-05-17 | 29.76 | $30.83 | 1600 |
| 2024-05-16 | 29.65 | $30.77 | 1935 |
| 2024-05-15 | 29.53 | $30.91 | 15036 |
| 2024-05-14 | 29.42 | $30.60 | 2400 |
| 2024-05-13 | 29.31 | $30.35 | 1207 |
| 2024-05-10 | 29.23 | $30.36 | 4500 |
| 2024-05-09 | 29.15 | $30.21 | 8511 |
| 2024-05-08 | 29.10 | $29.96 | 3516 |
| 2024-05-07 | 29.06 | $29.89 | 4638 |
| 2024-05-06 | 29.04 | $29.65 | 5814 |
| 2024-05-03 | 29.04 | $29.42 | 1100 |
| 2024-05-02 | 29.04 | $29.16 | 3000 |
| 2024-05-01 | 29.05 | $28.92 | 1113 |
| 2024-04-30 | 29.08 | $29.00 | 2022 |
| 2024-04-29 | 29.10 | $29.36 | 400 |
| 2024-04-26 | 29.12 | $29.32 | 1600 |
| 2024-04-25 | 29.14 | $29.13 | 700 |
| 2024-04-24 | 29.17 | $29.19 | 2000 |
| 2024-04-23 | 29.19 | $29.31 | 10948 |
| 2024-04-22 | 29.20 | $28.91 | 1808 |
| 2024-04-19 | 29.24 | $28.54 | 418 |
| 2024-04-18 | 29.29 | $28.50 | 21700 |
| 2024-04-17 | 29.35 | $28.59 | 1418 |
| 2024-04-16 | 29.38 | $28.49 | 5500 |
| 2024-04-15 | 29.42 | $28.68 | 15247 |
| 2024-04-12 | 29.46 | $28.74 | 4900 |
| 2024-04-11 | 29.50 | $29.14 | 1500 |
| 2024-04-10 | 29.53 | $29.19 | 17300 |
| 2024-04-09 | 29.55 | $29.51 | 7000 |
| 2024-04-08 | 29.54 | $29.61 | 3600 |
| 2024-04-05 | 29.53 | $29.46 | 4403 |
| 2024-04-04 | 29.53 | $29.37 | 3033 |
| 2024-04-03 | 29.51 | $29.60 | 1100 |
| 2024-04-02 | 29.47 | $29.40 | 4537 |
| 2024-04-01 | 29.44 | $29.66 | 5600 |
| 2024-03-28 | 29.40 | $29.74 | 1900 |
| 2024-03-27 | 29.34 | $29.74 | 3800 |
| 2024-03-26 | 29.29 | $29.62 | 4100 |
| 2024-03-25 | 29.25 | $29.57 | 5531 |
| 2024-03-22 | 29.21 | $29.55 | 11000 |
| 2024-03-21 | 29.16 | $29.58 | 529 |
| 2024-03-20 | 29.12 | $29.68 | 2600 |
| 2024-03-19 | 29.06 | $29.33 | 1700 |
| 2024-03-18 | 29.01 | $29.29 | 1800 |
| 2024-03-15 | 28.95 | $29.45 | 1349 |
| 2024-03-14 | 28.89 | $29.46 | 5200 |
| 2024-03-13 | 28.81 | $29.71 | 8000 |
| 2024-03-12 | 28.70 | $29.63 | 1300 |
| 2024-03-11 | 28.61 | $29.35 | 6128 |
| 2024-03-08 | 28.55 | $29.38 | 2717 |
| 2024-03-07 | 28.47 | $29.48 | 2300 |
| 2024-03-06 | 28.39 | $29.01 | 900 |
| 2024-03-05 | 28.34 | $28.72 | 6600 |
| 2024-03-04 | 28.30 | $28.82 | 27100 |
| 2024-03-01 | 28.25 | $28.84 | 13226 |
| 2024-02-29 | 28.22 | $28.64 | 14100 |
| 2024-02-28 | 28.18 | $28.64 | 10000 |
| 2024-02-27 | 28.16 | $28.77 | 6100 |
| 2024-02-26 | 28.13 | $28.77 | 9800 |
| 2024-02-23 | 28.09 | $28.72 | 2800 |
| 2024-02-22 | 28.04 | $28.67 | 8300 |
| 2024-02-21 | 27.99 | $28.42 | 3725 |
| 2024-02-20 | 27.94 | $28.34 | 49600 |
| 2024-02-16 | 27.89 | $28.19 | 3542 |
| 2024-02-15 | 27.85 | $28.14 | 7000 |
| 2024-02-14 | 27.81 | $27.86 | 6600 |
| 2024-02-13 | 27.77 | $27.51 | 1300 |
| 2024-02-12 | 27.77 | $28.01 | 7423 |
| 2024-02-09 | 27.76 | $27.98 | 10401 |
| 2024-02-08 | 27.75 | $27.89 | 2300 |
| 2024-02-07 | 27.75 | $27.92 | 4440 |
| 2024-02-06 | 27.74 | $27.99 | 3108 |
| 2024-02-05 | 27.74 | $27.81 | 1621 |
| 2024-02-02 | 27.74 | $27.94 | 36200 |
| 2024-02-01 | 27.73 | $28.20 | 17421 |
| 2024-01-31 | 27.71 | $27.90 | 38730 |
| 2024-01-30 | 27.70 | $28.17 | 13100 |
| 2024-01-29 | 27.71 | $28.15 | 15000 |
| 2024-01-26 | 27.71 | $28.01 | 10627 |
| 2024-01-25 | 27.72 | $27.75 | 5949 |
| 2024-01-24 | 27.75 | $27.61 | 7522 |
| 2024-01-23 | 27.77 | $27.34 | 8538 |
| 2024-01-22 | 27.80 | $27.43 | 5638 |
| 2024-01-19 | 27.81 | $27.40 | 6611 |
| 2024-01-18 | 27.84 | $27.35 | 102200 |
| 2024-01-17 | 27.86 | $27.13 | 19800 |
| 2024-01-16 | 27.88 | $27.33 | 8200 |
| 2024-01-12 | 27.92 | $27.84 | 40119 |
| 2024-01-11 | 27.92 | $27.80 | 51644 |
| 2024-01-10 | 27.90 | $27.87 | 79710 |
| 2024-01-09 | 27.88 | $27.79 | 14747 |
| 2024-01-08 | 27.85 | $28.05 | 4713 |
| 2024-01-05 | 27.81 | $27.76 | 16000 |
| 2024-01-04 | 27.78 | $27.79 | 97045 |
| 2024-01-03 | 27.75 | $27.66 | 54403 |
| 2024-01-02 | 27.73 | $27.86 | 189029 |
| 2023-12-29 | 27.70 | $28.20 | 156933 |
| 2023-12-28 | 27.64 | $28.18 | 45046 |
| 2023-12-27 | 27.59 | $28.35 | 84700 |
| 2023-12-26 | 27.52 | $28.21 | 94400 |
| 2023-12-22 | 27.46 | $28.03 | 58103 |
| 2023-12-21 | 27.41 | $28.02 | 29325 |
| 2023-12-20 | 27.34 | $27.62 | 187811 |
| 2023-12-19 | 27.30 | $27.93 | 217700 |
| 2023-12-18 | 27.25 | $27.68 | 248900 |
| 2023-12-15 | 27.20 | $27.62 | 17803 |
| 2023-12-14 | 27.14 | $28.10 | 144600 |
| 2023-12-13 | 27.05 | $27.81 | 248319 |
| 2023-12-12 | 26.98 | $27.45 | 304844 |
| 2023-12-11 | 26.89 | $27.41 | 287000 |
| 2023-12-08 | 26.80 | $27.36 | 88034 |
| 2023-12-07 | 26.71 | $27.24 | 161742 |
| 2023-12-06 | 26.62 | $27.11 | 180844 |
| 2023-12-05 | 26.54 | $27.13 | 800 |
| 2023-12-04 | 26.46 | $27.19 | 2400 |
| 2023-12-01 | 26.37 | $27.31 | 11925 |
| 2023-11-30 | 26.28 | $27.04 | 2048 |
| 2023-11-29 | 26.17 | $27.09 | 1700 |
| 2023-11-28 | 26.05 | $26.97 | 1111 |
| 2023-11-27 | 25.94 | $26.99 | 4800 |
| 2023-11-24 | 25.80 | $27.06 | 934 |
| 2023-11-22 | 25.67 | $26.77 | 19800 |
| 2023-11-21 | 25.57 | $26.76 | 3629 |
| 2023-11-20 | 25.47 | $26.83 | 3116 |
| 2023-11-17 | 25.36 | $26.72 | 11600 |
| 2023-11-16 | 25.26 | $26.36 | 3200 |
| 2023-11-15 | 25.19 | $26.38 | 21901 |
| 2023-11-14 | 25.12 | $26.41 | 10723 |
| 2023-11-13 | 25.08 | $25.70 | 5400 |
| 2023-11-10 | 25.07 | $25.61 | 12846 |
| 2023-11-09 | 25.06 | $25.49 | 11200 |
| 2023-11-08 | 25.07 | $25.52 | 7900 |
| 2023-11-07 | 25.09 | $25.41 | 8500 |
| 2023-11-06 | 25.10 | $25.51 | 3115 |
| 2023-11-03 | 25.09 | $25.56 | 2410 |
| 2023-11-02 | 25.08 | $25.39 | 22200 |
| 2023-11-01 | 25.06 | $24.87 | 25100 |
| 2023-10-31 | 25.07 | $24.70 | 8424 |
| 2023-10-30 | 25.07 | $24.67 | 8000 |
| 2023-10-27 | 25.09 | $24.28 | 34900 |
| 2023-10-26 | 25.15 | $24.51 | 127100 |
| 2023-10-25 | 25.19 | $24.63 | 11047 |
| 2023-10-24 | 25.22 | $24.81 | 9000 |
| 2023-10-23 | 25.24 | $24.71 | 2900 |
| 2023-10-20 | 25.29 | $24.67 | 8339 |
| 2023-10-19 | 25.34 | $24.88 | 19700 |
| 2023-10-18 | 25.39 | $25.12 | 22800 |
| 2023-10-17 | 25.44 | $25.56 | 5100 |
| 2023-10-16 | 25.48 | $25.59 | 6000 |
| 2023-10-13 | 25.50 | $25.38 | 26702 |
| 2023-10-12 | 25.55 | $25.60 | 5600 |
| 2023-10-11 | 25.59 | $25.87 | 3449 |
| 2023-10-10 | 25.59 | $25.69 | 28700 |
| 2023-10-09 | 25.62 | $25.30 | 11402 |
| 2023-10-06 | 25.67 | $25.39 | 1500 |
| 2023-10-05 | 25.70 | $25.06 | 8700 |
| 2023-10-04 | 25.75 | $24.90 | 7534 |
| 2023-10-03 | 25.80 | $24.78 | 5500 |
| 2023-10-02 | 25.88 | $25.05 | 14011 |
| 2023-09-29 | 25.95 | $25.46 | 5144 |
| 2023-09-28 | 26.00 | $25.41 | 5600 |
| 2023-09-27 | 26.07 | $25.16 | 3600 |
| 2023-09-26 | 26.16 | $25.29 | 24700 |
| 2023-09-25 | 26.21 | $25.60 | 4109 |
| 2023-09-22 | 26.24 | $25.76 | 9513 |
| 2023-09-21 | 26.26 | $25.82 | 11647 |
| 2023-09-20 | 26.29 | $26.22 | 17300 |
| 2023-09-19 | 26.28 | $26.17 | 3635 |
| 2023-09-18 | 26.29 | $26.12 | 9035 |
| 2023-09-15 | 26.29 | $26.31 | 3600 |
| 2023-09-14 | 26.28 | $26.35 | 26300 |
| 2023-09-13 | 26.28 | $26.02 | 7146 |
| 2023-09-12 | 26.30 | $26.17 | 23000 |
| 2023-09-11 | 26.34 | $26.30 | 15000 |
| 2023-09-08 | 26.36 | $26.02 | 3321 |
| 2023-09-07 | 26.42 | $26.01 | 1600 |
| 2023-09-06 | 26.47 | $26.07 | 5600 |
| 2023-09-05 | 26.52 | $26.20 | 7321 |
| 2023-09-01 | 26.56 | $26.48 | 7300 |
| 2023-08-31 | 26.57 | $26.59 | 16300 |
| 2023-08-30 | 26.58 | $26.80 | 13900 |
| 2023-08-29 | 26.58 | $26.82 | 14421 |
| 2023-08-28 | 26.61 | $26.45 | 3828 |
| 2023-08-25 | 26.68 | $26.21 | 13700 |
| 2023-08-24 | 26.75 | $26.03 | 11000 |
| 2023-08-23 | 26.84 | $26.39 | 37300 |
| 2023-08-22 | 26.90 | $26.15 | 13325 |
| 2023-08-21 | 26.97 | $26.26 | 18200 |
| 2023-08-18 | 27.03 | $26.10 | 12000 |
| 2023-08-17 | 27.11 | $26.14 | 10426 |
| 2023-08-16 | 27.18 | $26.35 | 9300 |
| 2023-08-15 | 27.24 | $26.49 | 9800 |
| 2023-08-14 | 27.30 | $26.84 | 16806 |
| 2023-08-11 | 27.34 | $26.89 | 5537 |
| 2023-08-10 | 27.37 | $27.13 | 9000 |
| 2023-08-09 | 27.40 | $27.02 | 4700 |
| 2023-08-08 | 27.41 | $26.97 | 15600 |
| 2023-08-07 | 27.39 | $27.07 | 6900 |
| 2023-08-04 | 27.36 | $26.75 | 50023 |
| 2023-08-03 | 27.33 | $26.79 | 20839 |
| 2023-08-02 | 27.30 | $26.84 | 56100 |
| 2023-08-01 | 27.28 | $27.40 | 147200 |
| 2023-07-31 | 27.26 | $27.68 | 52400 |
| 2023-07-28 | 27.22 | $27.72 | 14320 |
| 2023-07-27 | 27.16 | $27.78 | 83430 |
| 2023-07-26 | 27.10 | $27.58 | 4542 |
| 2023-07-25 | 27.06 | $27.59 | 17336 |
| 2023-07-24 | 26.99 | $27.52 | 6324 |
| 2023-07-21 | 26.93 | $27.64 | 27839 |
| 2023-07-20 | 26.88 | $27.57 | 16824 |
| 2023-07-19 | 26.84 | $27.62 | 6416 |
| 2023-07-18 | 26.80 | $27.68 | 11338 |
| 2023-07-17 | 26.77 | $27.54 | 9031 |
| 2023-07-14 | 26.78 | $27.56 | 23700 |
| 2023-07-13 | 26.77 | $27.69 | 39400 |
| 2023-07-12 | 26.74 | $27.22 | 7940 |
| 2023-07-11 | 26.73 | $26.61 | 26700 |
| 2023-07-10 | 26.74 | $26.36 | 78742 |
| 2023-07-07 | 26.78 | $26.23 | 22321 |
| 2023-07-06 | 26.80 | $26.08 | 9011 |
| 2023-07-05 | 26.84 | $26.58 | 42400 |
| 2023-07-03 | 26.85 | $26.89 | 3000 |
| 2023-06-30 | 26.86 | $26.94 | 2639 |
| 2023-06-29 | 26.84 | $26.58 | 52104 |
| 2023-06-28 | 26.83 | $26.58 | 21000 |
| 2023-06-27 | 26.83 | $26.63 | 6800 |
| 2023-06-26 | 26.84 | $26.36 | 1600 |
| 2023-06-23 | 26.85 | $26.32 | 6419 |
| 2023-06-22 | 26.87 | $26.61 | 19300 |
| 2023-06-21 | 26.90 | $26.74 | 7000 |
| 2023-06-20 | 26.93 | $26.77 | 2210 |
| 2023-06-16 | 26.97 | $27.12 | 2800 |
| 2023-06-15 | 26.98 | $27.66 | 6700 |
| 2023-06-14 | 26.96 | $27.33 | 7138 |
| 2023-06-13 | 26.96 | $27.18 | 5600 |
| 2023-06-12 | 26.98 | $26.98 | 13000 |
| 2023-06-09 | 26.99 | $26.92 | 17640 |
| 2023-06-08 | 27.02 | $27.06 | 10235 |
| 2023-06-07 | 27.04 | $26.75 | 1530 |
| 2023-06-06 | 27.08 | $26.88 | 3100 |
| 2023-06-05 | 27.13 | $26.78 | 21023 |
| 2023-06-02 | 27.18 | $26.91 | 20000 |
| 2023-06-01 | 27.20 | $26.66 | 12823 |
| 2023-05-31 | 27.24 | $26.33 | 6900 |
| 2023-05-30 | 27.30 | $26.62 | 6400 |
| 2023-05-26 | 27.35 | $26.84 | 6800 |
| 2023-05-25 | 27.40 | $26.60 | 16200 |
| 2023-05-24 | 27.45 | $26.70 | 5945 |
| 2023-05-23 | 27.49 | $27.09 | 2200 |
| 2023-05-22 | 27.50 | $27.50 | 2400 |
| 2023-05-19 | 27.52 | $27.50 | 1700 |
| 2023-05-18 | 27.53 | $27.31 | 8700 |
| 2023-05-17 | 27.54 | $27.35 | 4300 |
| 2023-05-16 | 27.55 | $27.24 | 7900 |
| 2023-05-15 | 27.57 | $27.51 | 3436 |
| 2023-05-12 | 27.56 | $27.29 | 53819 |
| 2023-05-11 | 27.57 | $27.43 | 1900 |
| 2023-05-10 | 27.58 | $27.56 | 14300 |
| 2023-05-09 | 27.56 | $27.59 | 2300 |
| 2023-05-08 | 27.53 | $27.78 | 13000 |
| 2023-05-05 | 27.49 | $27.77 | 46600 |
| 2023-05-04 | 27.45 | $27.38 | 9537 |
| 2023-05-03 | 27.41 | $27.48 | 4800 |
| 2023-05-02 | 27.38 | $27.43 | 15400 |
| 2023-05-01 | 27.35 | $27.72 | 4200 |
| 2023-04-28 | 27.29 | $27.70 | 9100 |
| 2023-04-27 | 27.23 | $27.71 | 7000 |
| 2023-04-26 | 27.15 | $27.40 | 11008 |
| 2023-04-25 | 27.07 | $27.41 | 16700 |
| 2023-04-24 | 26.98 | $27.83 | 14703 |
| 2023-04-21 | 26.86 | $27.71 | 9800 |
| 2023-04-20 | 26.75 | $27.49 | 11913 |
| 2023-04-19 | 26.66 | $27.54 | 6911 |
| 2023-04-18 | 26.57 | $27.60 | 15845 |
| 2023-04-17 | 26.45 | $27.42 | 15710 |
| 2023-04-14 | 26.32 | $27.52 | 39145 |
| 2023-04-13 | 26.20 | $27.57 | 1900 |
| 2023-04-12 | 26.06 | $27.21 | 5147 |
| 2023-04-11 | 25.98 | $26.99 | 7849 |
| 2023-04-10 | 25.90 | $26.91 | 7200 |
| 2023-04-06 | 25.82 | $26.92 | 4900 |
| 2023-04-05 | 25.76 | $26.70 | 4400 |
| 2023-04-04 | 25.72 | $26.82 | 2645 |
| 2023-04-03 | 25.66 | $26.79 | 12126 |
| 2023-03-31 | 25.64 | $26.57 | 10700 |
| 2023-03-30 | 25.63 | $26.50 | 4945 |
| 2023-03-29 | 25.60 | $26.11 | 14100 |
| 2023-03-28 | 25.59 | $25.71 | 6125 |
| 2023-03-27 | 25.59 | $25.71 | 7029 |
| 2023-03-24 | 25.61 | $25.41 | 6800 |
| 2023-03-23 | 25.62 | $25.56 | 16200 |
| 2023-03-22 | 25.65 | $25.64 | 11700 |
| 2023-03-21 | 25.66 | $25.73 | 8029 |
| 2023-03-20 | 25.68 | $25.24 | 4900 |
| 2023-03-17 | 25.74 | $24.78 | 44400 |
| 2023-03-16 | 25.81 | $25.13 | 2300 |
| 2023-03-15 | 25.87 | $24.76 | 14208 |
| 2023-03-14 | 25.96 | $25.69 | 34023 |
| 2023-03-13 | 25.99 | $25.25 | 11407 |
| 2023-03-10 | 26.02 | $25.43 | 14040 |
| 2023-03-09 | 26.06 | $25.62 | 11000 |
| 2023-03-08 | 26.08 | $25.86 | 10948 |
| 2023-03-07 | 26.10 | $25.78 | 4400 |
| 2023-03-06 | 26.11 | $26.31 | 14700 |
| 2023-03-03 | 26.11 | $26.28 | 15200 |
| 2023-03-02 | 26.13 | $25.97 | 5727 |
| 2023-03-01 | 26.15 | $25.91 | 41326 |
| 2023-02-28 | 26.17 | $25.79 | 9500 |
| 2023-02-27 | 26.19 | $26.00 | 22038 |
| 2023-02-24 | 26.20 | $25.65 | 7600 |
| 2023-02-23 | 26.23 | $26.10 | 6736 |
| 2023-02-22 | 26.24 | $25.94 | 8800 |
| 2023-02-21 | 26.25 | $26.12 | 52010 |
| 2023-02-17 | 26.25 | $26.38 | 12500 |
| 2023-02-16 | 26.24 | $26.24 | 11031 |
| 2023-02-15 | 26.22 | $26.39 | 7214 |
| 2023-02-14 | 26.21 | $26.46 | 16400 |
| 2023-02-13 | 26.19 | $26.31 | 4639 |
| 2023-02-10 | 26.17 | $25.95 | 7000 |
| 2023-02-09 | 26.17 | $26.16 | 4010 |
| 2023-02-08 | 26.14 | $26.09 | 20200 |
| 2023-02-07 | 26.11 | $26.21 | 7126 |
| 2023-02-06 | 26.06 | $26.03 | 6410 |
| 2023-02-03 | 26.02 | $26.30 | 16500 |
| 2023-02-02 | 25.93 | $26.56 | 15310 |
| 2023-02-01 | 25.84 | $26.49 | 63900 |
| 2023-01-31 | 25.72 | $26.26 | 811206 |
| 2023-01-30 | 25.61 | $26.10 | 273900 |
| 2023-01-27 | 25.52 | $26.21 | 814200 |
| 2023-01-26 | 25.40 | $26.36 | 588100 |
| 2023-01-25 | 25.29 | $26.24 | 50700 |
| 2023-01-24 | 25.18 | $26.14 | 4605 |
| 2023-01-23 | 25.07 | $26.20 | 1400 |
| 2023-01-20 | 24.97 | $26.08 | 1600 |
| 2023-01-19 | 24.86 | $25.92 | 3321 |
| 2023-01-18 | 24.75 | $26.03 | 7100 |
| 2023-01-17 | 24.64 | $26.08 | 2842 |
| 2023-01-13 | 24.56 | $26.05 | 6722 |
| 2023-01-12 | 24.52 | $25.90 | 10340 |
| 2023-01-11 | 24.48 | $25.58 | 12800 |
| 2023-01-10 | 24.44 | $25.42 | 4138 |
| 2023-01-09 | 24.40 | $25.33 | 6813 |
| 2023-01-06 | 24.37 | $25.13 | 36600 |
| 2023-01-05 | 24.34 | $24.51 | 1835 |
| 2023-01-04 | 24.35 | $24.68 | 6200 |
| 2023-01-03 | 24.35 | $24.23 | 15746 |
| 2022-12-30 | 24.39 | $24.03 | 10003 |
| 2022-12-29 | 24.44 | $24.25 | 10700 |
| 2022-12-28 | 24.47 | $23.86 | 4200 |
| 2022-12-27 | 24.49 | $24.07 | 9400 |
| 2022-12-23 | 24.49 | $24.04 | 2303 |
| 2022-12-22 | 24.52 | $23.98 | 7640 |
| 2022-12-21 | 24.54 | $24.18 | 422 |
| 2022-12-20 | 24.54 | $23.87 | 43618 |
| 2022-12-19 | 24.54 | $23.79 | 15240 |
| 2022-12-16 | 24.54 | $23.83 | 52915 |
| 2022-12-15 | 24.55 | $24.48 | 6508 |
| 2022-12-14 | 24.52 | $25.20 | 6645 |
| 2022-12-13 | 24.46 | $25.15 | 7500 |
| 2022-12-12 | 24.39 | $24.77 | 5428 |
| 2022-12-09 | 24.36 | $24.68 | 3600 |
| 2022-12-08 | 24.31 | $24.66 | 12300 |
| 2022-12-07 | 24.19 | $24.63 | 18900 |
| 2022-12-06 | 24.09 | $24.60 | 4001 |
| 2022-12-05 | 23.98 | $24.78 | 4700 |
| 2022-12-02 | 23.86 | $25.04 | 5100 |
| 2022-12-01 | 23.67 | $25.00 | 1726 |
| 2022-11-30 | 23.50 | $24.71 | 3700 |
| 2022-11-29 | 23.37 | $24.26 | 7900 |
| 2022-11-28 | 23.24 | $24.19 | 72311 |
| 2022-11-25 | 23.14 | $24.57 | 300 |
| 2022-11-23 | 23.00 | $24.39 | 2600 |
| 2022-11-22 | 22.88 | $24.13 | 700 |
| 2022-11-21 | 22.76 | $23.85 | 3817 |
| 2022-11-18 | 22.63 | $23.95 | 10513 |
| 2022-11-17 | 22.49 | $23.91 | 4518 |
| 2022-11-16 | 22.34 | $23.95 | 3315 |
| 2022-11-15 | 22.18 | $23.92 | 4945 |
| 2022-11-14 | 22.04 | $23.89 | 4536 |
| 2022-11-11 | 21.89 | $24.10 | 2700 |
| 2022-11-10 | 21.69 | $23.60 | 7143 |
| 2022-11-09 | 21.54 | $22.39 | 2600 |
| 2022-11-08 | 21.42 | $22.63 | 2920 |
| 2022-11-07 | 21.29 | $22.42 | 1100 |
| 2022-11-04 | 21.19 | $22.28 | 1205 |
| 2022-11-03 | 21.09 | $21.34 | 5300 |
| 2022-11-02 | 21.06 | $21.57 | 11833 |
| 2022-11-01 | 21.04 | $21.97 | 5000 |
| 2022-10-31 | 21.02 | $21.82 | 3100 |
| 2022-10-28 | 20.96 | $22.06 | 1642 |
| 2022-10-27 | 20.86 | $21.82 | 4200 |
| 2022-10-26 | 20.78 | $22.00 | 5400 |
| 2022-10-25 | 20.70 | $21.79 | 8000 |
| 2022-10-24 | 20.60 | $21.27 | 2109 |
| 2022-10-21 | 20.54 | $21.10 | 5132 |
| 2022-10-20 | 20.50 | $20.78 | 724 |
| 2022-10-19 | 20.51 | $20.79 | 10800 |
| 2022-10-18 | 20.54 | $21.13 | 3300 |
| 2022-10-17 | 20.56 | $20.91 | 1800 |
| 2022-10-14 | 20.61 | $20.21 | 6030 |
| 2022-10-13 | 20.70 | $20.54 | 1319 |
| 2022-10-12 | 20.78 | $20.03 | 7707 |
| 2022-10-11 | 20.89 | $20.04 | 8107 |
| 2022-10-10 | 21.00 | $20.29 | 800 |
| 2022-10-07 | 21.14 | $20.36 | 2712 |
| 2022-10-06 | 21.26 | $20.75 | 1614 |
| 2022-10-05 | 21.33 | $21.19 | 9400 |
| 2022-10-04 | 21.38 | $21.54 | 7900 |
| 2022-10-03 | 21.40 | $20.56 | 1411 |
| 2022-09-30 | 21.46 | $20.11 | 76700 |
| 2022-09-29 | 21.55 | $20.15 | 15800 |
| 2022-09-28 | 21.66 | $20.42 | 81640 |
| 2022-09-27 | 21.76 | $19.86 | 2700 |
| 2022-09-26 | 21.90 | $19.98 | 24700 |
| 2022-09-23 | 22.03 | $20.28 | 9800 |
| 2022-09-22 | 22.18 | $21.13 | 5900 |
| 2022-09-21 | 22.28 | $21.26 | 2500 |
| 2022-09-20 | 22.36 | $21.51 | 18700 |
| 2022-09-19 | 22.44 | $22.00 | 2010 |
| 2022-09-16 | 22.51 | $21.94 | 4048 |
| 2022-09-15 | 22.61 | $22.10 | 36200 |
| 2022-09-14 | 22.70 | $22.32 | 2500 |
| 2022-09-13 | 22.79 | $22.33 | 12600 |
| 2022-09-12 | 22.88 | $23.09 | 79804 |
| 2022-09-09 | 22.94 | $22.71 | 9447 |
| 2022-09-08 | 23.01 | $22.09 | 2500 |
| 2022-09-07 | 23.12 | $22.23 | 33100 |
| 2022-09-06 | 23.19 | $21.87 | 12000 |
| 2022-09-02 | 23.29 | $21.86 | 43900 |
| 2022-09-01 | 23.38 | $21.92 | 1345 |
| 2022-08-31 | 23.48 | $22.28 | 16200 |
| 2022-08-30 | 23.56 | $22.47 | 32848 |
| 2022-08-29 | 23.61 | $22.62 | 7400 |
| 2022-08-26 | 23.67 | $22.62 | 8705 |
| 2022-08-25 | 23.74 | $23.29 | 4505 |
| 2022-08-24 | 23.75 | $23.03 | 22223 |
| 2022-08-23 | 23.77 | $23.01 | 8007 |
| 2022-08-22 | 23.77 | $22.97 | 46508 |
| 2022-08-19 | 23.79 | $23.51 | 5200 |
| 2022-08-18 | 23.76 | $23.80 | 4500 |
| 2022-08-17 | 23.72 | $23.91 | 4548 |
| 2022-08-16 | 23.67 | $24.14 | 15500 |
| 2022-08-15 | 23.62 | $24.10 | 9000 |
| 2022-08-12 | 23.53 | $24.28 | 23200 |
| 2022-08-11 | 23.43 | $24.19 | 8400 |
| 2022-08-10 | 23.31 | $24.20 | 19933 |
| 2022-08-09 | 23.21 | $23.70 | 1800 |
| 2022-08-08 | 23.14 | $23.80 | 2400 |
| 2022-08-05 | 23.06 | $23.75 | 3500 |
| 2022-08-04 | 23.01 | $23.96 | 59936 |
| 2022-08-03 | 22.94 | $23.77 | 243 |
| 2022-08-02 | 22.86 | $23.56 | 4331 |
| 2022-08-01 | 22.79 | $23.86 | 54200 |
| 2022-07-29 | 22.74 | $23.96 | 62535 |
| 2022-07-28 | 22.68 | $23.57 | 7241 |
| 2022-07-27 | 22.65 | $23.43 | 25641 |
| 2022-07-26 | 22.64 | $22.93 | 8400 |
| 2022-07-25 | 22.66 | $23.28 | 20607 |
| 2022-07-22 | 22.66 | $23.00 | 33207 |
| 2022-07-21 | 22.64 | $23.09 | 1.6M |
| 2022-07-20 | 22.62 | $22.84 | 30200 |
| 2022-07-19 | 22.62 | $23.11 | 3737 |
| 2022-07-18 | 22.59 | $22.37 | 7860 |
| 2022-07-15 | 22.62 | $22.26 | 7124 |
| 2022-07-14 | 22.69 | $21.82 | 1.5M |
| 2022-07-13 | 22.75 | $22.21 | 7600 |
| 2022-07-12 | 22.81 | $22.25 | 31000 |
| 2022-07-11 | 22.91 | $22.24 | 4000 |
| 2022-07-08 | 23.04 | $22.59 | 1.3M |
| 2022-07-07 | 23.19 | $22.58 | 21800 |
| 2022-07-06 | 23.35 | $22.22 | 33212 |
| 2022-07-05 | 23.53 | $22.22 | 7238 |
| 2022-07-01 | 23.70 | $22.84 | 14300 |
| 2022-06-30 | 23.86 | $22.81 | 10232 |
| 2022-06-29 | 23.99 | $22.98 | 38445 |
| 2022-06-28 | 24.13 | $23.09 | 129938 |
| 2022-06-27 | 24.27 | $23.30 | 52400 |
| 2022-06-24 | 24.39 | $23.33 | 130206 |
| 2022-06-23 | 24.48 | $22.63 | 134900 |
| 2022-06-22 | 24.61 | $22.76 | 128822 |
| 2022-06-21 | 24.74 | $22.82 | 510423 |
| 2022-06-17 | 24.83 | $22.45 | 1.8M |
| 2022-06-16 | 24.94 | $23.04 | 6715 |
| 2022-06-15 | 25.01 | $23.60 | 3339 |
| 2022-06-14 | 25.09 | $23.08 | 4100 |
| 2022-06-13 | 25.16 | $23.38 | 19600 |
| 2022-06-10 | 25.21 | $24.22 | 60900 |
| 2022-06-09 | 25.19 | $24.84 | 1031 |
| 2022-06-08 | 25.14 | $25.51 | 2838 |
| 2022-06-07 | 25.07 | $25.86 | 2500 |
| 2022-06-06 | 24.97 | $25.80 | 6706 |
| 2022-06-03 | 24.91 | $25.68 | 8100 |
| 2022-06-02 | 24.87 | $25.98 | 8227 |
| 2022-06-01 | 24.86 | $25.45 | 1444 |
| 2022-05-31 | 24.85 | $25.85 | 127000 |
| 2022-05-27 | 24.81 | $25.88 | 1803 |
| 2022-05-26 | 24.78 | $25.59 | 2031 |
| 2022-05-25 | 24.78 | $25.26 | 5200 |
| 2022-05-24 | 24.78 | $25.24 | 1243 |
| 2022-05-23 | 24.77 | $25.24 | 4207 |
| 2022-05-20 | 24.81 | $24.72 | 1546 |
| 2022-05-19 | 24.88 | $24.64 | 8100 |
| 2022-05-18 | 24.97 | $24.39 | 3737 |
| 2022-05-17 | 25.09 | $25.11 | 14200 |
| 2022-05-16 | 25.17 | $24.56 | 9700 |
| 2022-05-13 | 25.27 | $24.45 | 32132 |
| 2022-05-12 | 25.37 | $23.77 | 27400 |
| 2022-05-11 | 25.52 | $23.91 | 21500 |
| 2022-05-10 | 25.65 | $24.01 | 5500 |
| 2022-05-09 | 25.78 | $23.81 | 11925 |
| 2022-05-06 | 25.93 | $24.56 | 11033 |
| 2022-05-05 | 26.04 | $24.95 | 4500 |
| 2022-05-04 | 26.13 | $25.73 | 6800 |
| 2022-05-03 | 26.20 | $25.31 | 7300 |
| 2022-05-02 | 26.30 | $25.11 | 9100 |
| 2022-04-29 | 26.40 | $25.26 | 520535 |
| 2022-04-28 | 26.49 | $25.54 | 6500 |
| 2022-04-27 | 26.59 | $25.23 | 9100 |
| 2022-04-26 | 26.70 | $25.11 | 4000 |
| 2022-04-25 | 26.79 | $25.97 | 3600 |
| 2022-04-22 | 26.84 | $26.14 | 6522 |
| 2022-04-21 | 26.88 | $26.51 | 1.1M |
| 2022-04-20 | 26.88 | $26.83 | 3700 |
| 2022-04-19 | 26.90 | $26.60 | 7230 |
| 2022-04-18 | 26.91 | $26.51 | 7807 |
| 2022-04-14 | 26.94 | $26.60 | 3600 |
| 2022-04-13 | 26.95 | $26.73 | 7600 |
| 2022-04-12 | 26.94 | $26.43 | 17100 |
| 2022-04-11 | 26.89 | $26.64 | 12245 |
| 2022-04-08 | 26.84 | $26.85 | 8246 |
| 2022-04-07 | 26.74 | $26.83 | 2639 |
| 2022-04-06 | 26.67 | $26.73 | 6207 |
| 2022-04-05 | 26.62 | $27.03 | 9300 |
| 2022-04-04 | 26.50 | $27.26 | 9226 |
| 2022-04-01 | 26.34 | $27.27 | 40500 |
| 2022-03-31 | 26.22 | $26.96 | 132921 |
| 2022-03-30 | 26.16 | $27.48 | 11544 |
| 2022-03-29 | 26.12 | $27.55 | 7300 |
| 2022-03-28 | 26.05 | $26.95 | 14427 |
| 2022-03-25 | 26.05 | $26.89 | 62200 |
| 2022-03-24 | 26.08 | $26.85 | 36836 |
| 2022-03-23 | 26.08 | $26.70 | 188100 |
| 2022-03-22 | 26.11 | $27.16 | 173600 |
| 2022-03-21 | 26.13 | $26.76 | 158949 |
| 2022-03-18 | 26.18 | $27.08 | 320600 |
| 2022-03-17 | 26.23 | $26.76 | 211410 |
| 2022-03-16 | 26.32 | $26.52 | 256402 |
| 2022-03-15 | 26.42 | $25.61 | 5038 |
| 2022-03-14 | 26.53 | $25.46 | 24247 |
| 2022-03-11 | 26.67 | $25.02 | 4647 |
| 2022-03-10 | 26.85 | $25.38 | 1.3M |
| 2022-03-09 | 27.03 | $25.77 | 3516 |
| 2022-03-08 | 27.17 | $24.56 | 23400 |
| 2022-03-07 | 27.36 | $24.10 | 26941 |
| 2022-03-04 | 27.57 | $24.79 | 7501 |
| 2022-03-03 | 27.76 | $25.88 | 4740 |
| 2022-03-02 | 27.91 | $26.60 | 11700 |
| 2022-03-01 | 28.01 | $26.21 | 8700 |
| 2022-02-28 | 28.12 | $26.90 | 8108 |
| 2022-02-25 | 28.17 | $27.54 | 8533 |
| 2022-02-24 | 28.19 | $26.78 | 13000 |
| 2022-02-23 | 28.24 | $27.30 | 27042 |
| 2022-02-22 | 28.27 | $27.49 | 9600 |
| 2022-02-18 | 28.30 | $27.92 | 3300 |
| 2022-02-17 | 28.32 | $28.10 | 7800 |
| 2022-02-16 | 28.36 | $28.56 | 3533 |
| 2022-02-15 | 28.39 | $28.48 | 7502 |
| 2022-02-14 | 28.41 | $27.85 | 4320 |
| 2022-02-11 | 28.49 | $28.13 | 5000 |
| 2022-02-10 | 28.55 | $28.64 | 2916 |
| 2022-02-09 | 28.60 | $28.95 | 13300 |
| 2022-02-08 | 28.63 | $28.53 | 4527 |
| 2022-02-07 | 28.65 | $28.41 | 5519 |
| 2022-02-04 | 28.70 | $28.41 | 19000 |
| 2022-02-03 | 28.74 | $28.46 | 1400 |
| 2022-02-02 | 28.79 | $28.88 | 5000 |
| 2022-02-01 | 28.83 | $28.69 | 8400 |
| 2022-01-31 | 28.87 | $28.38 | 81642 |
| 2022-01-28 | 28.92 | $27.91 | 10028 |
| 2022-01-27 | 28.99 | $27.88 | 12633 |
| 2022-01-26 | 29.07 | $27.90 | 7246 |
| 2022-01-25 | 29.14 | $27.84 | 10900 |
| 2022-01-24 | 29.22 | $28.00 | 14400 |
| 2022-01-21 | 29.28 | $28.46 | 2308 |
| 2022-01-20 | 29.30 | $28.85 | 6043 |
| 2022-01-19 | 29.28 | $29.05 | 8038 |
| 2022-01-18 | 29.24 | $28.97 | 928 |
| 2022-01-14 | 29.20 | $29.41 | 3400 |
| 2022-01-13 | 29.16 | $29.45 | 8116 |
| 2022-01-12 | 29.11 | $29.66 | 3600 |
| 2022-01-11 | 29.04 | $29.37 | 6709 |
| 2022-01-10 | 28.99 | $29.06 | 4344 |
| 2022-01-07 | 28.99 | $29.39 | 147716 |
| 2022-01-06 | 28.97 | $29.24 | 6900 |
| 2022-01-05 | 28.97 | $29.42 | 2011 |
| 2022-01-04 | 28.96 | $29.61 | 56904 |
| 2022-01-03 | 28.90 | $29.55 | 5131 |
| 2021-12-31 | 28.84 | $29.38 | 5435 |
| 2021-12-30 | 28.79 | $29.32 | 12600 |
| 2021-12-29 | 28.73 | $29.45 | 4011 |
| 2021-12-28 | 28.67 | $29.41 | 4349 |
| 2021-12-27 | 28.62 | $29.36 | 6000 |
| 2021-12-23 | 28.56 | $29.10 | 9442 |
| 2021-12-22 | 28.56 | $28.91 | 18600 |
| 2021-12-21 | 28.57 | $28.57 | 7822 |
| 2021-12-20 | 28.60 | $28.14 | 6116 |
| 2021-12-17 | 28.67 | $28.19 | 4800 |
| 2021-12-16 | 28.76 | $28.55 | 16300 |
| 2021-12-15 | 28.82 | $28.49 | 9800 |
| 2021-12-14 | 28.88 | $28.20 | 26403 |
| 2021-12-13 | 28.96 | $28.40 | 19113 |
| 2021-12-10 | 29.04 | $29.09 | 4200 |
| 2021-12-09 | 29.07 | $28.99 | 23633 |
| 2021-12-08 | 29.11 | $29.26 | 24700 |
| 2021-12-07 | 29.16 | $29.15 | 301700 |
| 2021-12-06 | 29.20 | $28.55 | 4541 |
| 2021-12-03 | 29.28 | $28.27 | 2400 |
| 2021-12-02 | 29.36 | $28.43 | 2300 |
| 2021-12-01 | 29.45 | $28.15 | 1809 |
| 2021-11-30 | 29.53 | $28.11 | 14308 |
| 2021-11-29 | 29.62 | $28.47 | 6624 |
| 2021-11-26 | 29.68 | $28.27 | 2300 |
| 2021-11-24 | 29.76 | $28.97 | 3400 |
| 2021-11-23 | 29.78 | $29.14 | 5100 |
| 2021-11-22 | 29.81 | $29.26 | 6026 |
| 2021-11-19 | 29.82 | $29.50 | 3238 |
| 2021-11-18 | 29.83 | $29.86 | 8800 |
| 2021-11-17 | 29.81 | $29.85 | 4700 |
| 2021-11-16 | 29.79 | $29.60 | 4517 |
| 2021-11-15 | 29.77 | $29.83 | 5626 |
| 2021-11-12 | 29.74 | $29.95 | 622 |
| 2021-11-11 | 29.71 | $29.87 | 606 |
| 2021-11-10 | 29.67 | $29.75 | 9322 |
| 2021-11-09 | 29.62 | $30.13 | 4629 |
| 2021-11-08 | 29.53 | $30.08 | 5707 |
| 2021-11-05 | 29.44 | $30.04 | 1700 |
| 2021-11-04 | 29.36 | $30.01 | 9125 |
| 2021-11-03 | 29.28 | $30.12 | 7400 |
| 2021-11-02 | 29.18 | $29.82 | 2510 |
| 2021-11-01 | 29.11 | $29.88 | 6200 |
| 2021-10-29 | 29.03 | $29.60 | 37746 |
| 2021-10-28 | 28.97 | $29.85 | 930 |
| 2021-10-27 | 28.89 | $29.55 | 5500 |
| 2021-10-26 | 28.83 | $29.63 | 5210 |
| 2021-10-25 | 28.76 | $29.50 | 2149 |
| 2021-10-22 | 28.74 | $29.60 | 3600 |
| 2021-10-21 | 28.72 | $29.45 | 1000 |
| 2021-10-20 | 28.72 | $29.45 | 5400 |
| 2021-10-19 | 28.70 | $29.32 | 3100 |
| 2021-10-18 | 28.68 | $29.16 | 2902 |
| 2021-10-15 | 28.64 | $29.30 | 12202 |
| 2021-10-14 | 28.63 | $29.08 | 3543 |
| 2021-10-13 | 28.66 | $28.77 | 3400 |
| 2021-10-12 | 28.70 | $28.39 | 1521 |
| 2021-10-11 | 28.75 | $28.28 | 2800 |
| 2021-10-08 | 28.82 | $28.44 | 3025 |
| 2021-10-07 | 28.88 | $28.42 | 2003 |
| 2021-10-06 | 28.93 | $28.20 | 8338 |
| 2021-10-05 | 29.01 | $28.36 | 30833 |
| 2021-10-04 | 29.08 | $28.20 | 15800 |
| 2021-10-01 | 29.17 | $28.39 | 6524 |
| 2021-09-30 | 29.26 | $28.27 | 31000 |
| 2021-09-29 | 29.35 | $28.31 | 3403 |
| 2021-09-28 | 29.42 | $28.40 | 3700 |
| 2021-09-27 | 29.50 | $29.06 | 5446 |
| 2021-09-24 | 29.54 | $29.15 | 55207 |
| 2021-09-23 | 29.56 | $29.44 | 6800 |
| 2021-09-22 | 29.58 | $29.07 | 434542 |
| 2021-09-21 | 29.61 | $28.85 | 2748 |
| 2021-09-20 | 29.65 | $28.51 | 10714 |
| 2021-09-17 | 29.70 | $29.10 | 2200 |
| 2021-09-16 | 29.71 | $29.54 | 2725 |
| 2021-09-15 | 29.71 | $29.53 | 3700 |
| 2021-09-14 | 29.72 | $29.55 | 3627 |
| 2021-09-13 | 29.74 | $29.61 | 5719 |
| 2021-09-10 | 29.77 | $29.55 | 5241 |
| 2021-09-09 | 29.78 | $29.57 | 25832 |
| 2021-09-08 | 29.80 | $29.64 | 27900 |
| 2021-09-07 | 29.80 | $29.92 | 16400 |
| 2021-09-03 | 29.78 | $30.01 | 6300 |
| 2021-09-02 | 29.76 | $30.13 | 6612 |
| 2021-09-01 | 29.75 | $30.01 | 68700 |
| 2021-08-31 | 29.73 | $29.82 | 4700 |
| 2021-08-30 | 29.72 | $29.91 | 31000 |
| 2021-08-27 | 29.70 | $29.89 | 12830 |
| 2021-08-26 | 29.67 | $29.57 | 16527 |
| 2021-08-25 | 29.66 | $29.72 | 3800 |
| 2021-08-24 | 29.64 | $29.72 | 4512 |
| 2021-08-23 | 29.61 | $29.71 | 5100 |
| 2021-08-20 | 29.58 | $29.45 | 12800 |
| 2021-08-19 | 29.56 | $29.28 | 7505 |
| 2021-08-18 | 29.54 | $29.65 | 9900 |
| 2021-08-17 | 29.50 | $29.72 | 24725 |
| 2021-08-16 | 29.42 | $29.94 | 3434 |
| 2021-08-13 | 29.33 | $30.12 | 7300 |
| 2021-08-12 | 29.26 | $29.85 | 15200 |
| 2021-08-11 | 29.21 | $29.85 | 6600 |
| 2021-08-10 | 29.18 | $29.68 | 3921 |
| 2021-08-09 | 29.15 | $29.60 | 4904 |
| 2021-08-06 | 29.13 | $29.64 | 3940 |
| 2021-08-05 | 29.11 | $29.78 | 6606 |
| 2021-08-04 | 29.05 | $29.65 | 9510 |
| 2021-08-03 | 29.02 | $29.66 | 1700 |
| 2021-08-02 | 28.98 | $29.42 | 5800 |
| 2021-07-30 | 28.96 | $29.31 | 4737 |
| 2021-07-29 | 28.94 | $29.50 | 14409 |
| 2021-07-28 | 28.91 | $29.25 | 1600 |
| 2021-07-27 | 28.90 | $29.09 | 11809 |
| 2021-07-26 | 28.90 | $29.17 | 3904 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
38.72
2026-07-22
Close Price
$38.97
Vol: 1699
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.76
Average
29.45
Maximum
39.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 38.72 | $38.97 | 1699 |
| 2026-07-21 | 38.69 | $38.70 | 2000 |
| 2026-07-20 | 38.69 | $38.30 | 930 |
| 2026-07-17 | 38.73 | $38.66 | 1200 |
| 2026-07-16 | 38.74 | $38.73 | 3330 |
| 2026-07-15 | 38.74 | $38.89 | 2400 |
| 2026-07-14 | 38.72 | $38.48 | 1114 |
| 2026-07-13 | 38.75 | $38.32 | 3045 |
| 2026-07-10 | 38.80 | $38.67 | 7711 |
| 2026-07-09 | 38.81 | $38.63 | 3029 |
| 2026-07-08 | 38.83 | $38.53 | 2206 |
| 2026-07-07 | 38.86 | $38.92 | 3330 |
| 2026-07-06 | 38.85 | $39.29 | 6600 |
| 2026-07-02 | 38.81 | $39.06 | 6100 |
| 2026-07-01 | 38.78 | $38.44 | 19100 |
| 2026-06-30 | 38.81 | $38.85 | 169400 |
| 2026-06-29 | 38.81 | $38.42 | 15600 |
| 2026-06-26 | 38.85 | $37.88 | 5804 |
| 2026-06-25 | 38.95 | $39.14 | 3841 |
| 2026-06-24 | 38.94 | $38.74 | 2139 |
| 2026-06-23 | 38.96 | $38.82 | 93100 |
| 2026-06-22 | 38.97 | $39.29 | 3126 |
| 2026-06-18 | 38.94 | $39.23 | 5015 |
| 2026-06-17 | 38.91 | $39.15 | 9020 |
| 2026-06-16 | 38.88 | $39.56 | 1300 |
| 2026-06-15 | 38.81 | $39.45 | 12536 |
| 2026-06-12 | 38.74 | $39.38 | 2642 |
| 2026-06-11 | 38.67 | $39.31 | 3624 |
| 2026-06-10 | 38.61 | $38.12 | 2272 |
| 2026-06-09 | 38.66 | $38.58 | 2847 |
| 2026-06-08 | 38.67 | $38.39 | 2900 |
| 2026-06-05 | 38.69 | $38.27 | 4400 |
| 2026-06-04 | 38.74 | $39.03 | 806 |
| 2026-06-03 | 38.71 | $38.58 | 2300 |
| 2026-06-02 | 38.72 | $39.06 | 3400 |
| 2026-06-01 | 38.69 | $38.90 | 3000 |
| 2026-05-29 | 38.66 | $39.22 | 262600 |
| 2026-05-28 | 38.60 | $39.12 | 2600 |
| 2026-05-27 | 38.55 | $39.26 | 2900 |
| 2026-05-26 | 38.48 | $39.32 | 2400 |
| 2026-05-22 | 38.39 | $38.86 | 400 |
| 2026-05-21 | 38.34 | $39.01 | 1500 |
| 2026-05-20 | 38.27 | $38.80 | 2140 |
| 2026-05-19 | 38.21 | $37.97 | 5636 |
| 2026-05-18 | 38.24 | $38.28 | 7400 |
| 2026-05-15 | 38.23 | $37.68 | 4049 |
| 2026-05-14 | 38.29 | $38.43 | 1800 |
| 2026-05-13 | 38.27 | $38.49 | 3819 |
| 2026-05-12 | 38.25 | $38.33 | 3400 |
| 2026-05-11 | 38.24 | $38.57 | 3411 |
| 2026-05-08 | 38.21 | $38.72 | 2200 |
| 2026-05-07 | 38.15 | $38.38 | 4212 |
| 2026-05-06 | 38.13 | $39.29 | 3500 |
| 2026-05-05 | 38.01 | $38.41 | 6600 |
| 2026-05-04 | 37.97 | $37.65 | 10200 |
| 2026-05-01 | 38.00 | $38.40 | 4800 |
| 2026-04-30 | 37.96 | $38.63 | 199106 |
| 2026-04-29 | 37.89 | $37.44 | 403 |
| 2026-04-28 | 37.93 | $37.85 | 4600 |
| 2026-04-27 | 37.94 | $38.12 | 1939 |
| 2026-04-24 | 37.92 | $38.23 | 1600 |
| 2026-04-23 | 37.89 | $37.99 | 2743 |
| 2026-04-22 | 37.88 | $38.28 | 800 |
| 2026-04-21 | 37.84 | $38.22 | 2400 |
| 2026-04-20 | 37.80 | $39.04 | 1701 |
| 2026-04-17 | 37.67 | $39.17 | 3300 |
| 2026-04-16 | 37.51 | $38.58 | 1400 |
| 2026-04-15 | 37.39 | $38.73 | 5625 |
| 2026-04-14 | 37.25 | $38.93 | 6400 |
| 2026-04-13 | 37.08 | $38.61 | 4148 |
| 2026-04-10 | 36.92 | $38.32 | 3411 |
| 2026-04-09 | 36.77 | $38.22 | 5944 |
| 2026-04-08 | 36.62 | $38.15 | 6307 |
| 2026-04-07 | 36.45 | $36.81 | 3814 |
| 2026-04-06 | 36.42 | $36.84 | 5700 |
| 2026-04-02 | 36.37 | $36.68 | 13907 |
| 2026-04-01 | 36.34 | $36.78 | 5347 |
| 2026-03-31 | 36.29 | $36.36 | 21025 |
| 2026-03-30 | 36.29 | $35.19 | 20700 |
| 2026-03-27 | 36.40 | $35.01 | 16407 |
| 2026-03-26 | 36.55 | $35.27 | 5200 |
| 2026-03-25 | 36.68 | $35.97 | 4800 |
| 2026-03-24 | 36.76 | $35.48 | 14500 |
| 2026-03-23 | 36.89 | $35.64 | 10900 |
| 2026-03-20 | 37.03 | $34.86 | 20201 |
| 2026-03-19 | 37.25 | $35.92 | 10136 |
| 2026-03-18 | 37.39 | $36.03 | 7500 |
| 2026-03-17 | 37.54 | $36.76 | 3400 |
| 2026-03-16 | 37.62 | $36.54 | 63518 |
| 2026-03-13 | 37.73 | $35.99 | 8419 |
| 2026-03-12 | 37.92 | $36.48 | 10102 |
| 2026-03-11 | 38.07 | $37.00 | 9415 |
| 2026-03-10 | 38.18 | $37.04 | 6200 |
| 2026-03-09 | 38.30 | $37.06 | 26500 |
| 2026-03-06 | 38.43 | $36.81 | 34626 |
| 2026-03-05 | 38.60 | $37.12 | 16600 |
| 2026-03-04 | 38.76 | $37.89 | 6800 |
| 2026-03-03 | 38.85 | $37.57 | 24934 |
| 2026-03-02 | 38.98 | $38.67 | 37516 |
| 2026-02-27 | 39.02 | $39.35 | 51900 |
| 2026-02-26 | 38.98 | $39.65 | 10600 |
| 2026-02-25 | 38.91 | $39.78 | 16817 |
| 2026-02-24 | 38.82 | $39.45 | 24400 |
| 2026-02-23 | 38.76 | $39.26 | 16219 |
| 2026-02-20 | 38.70 | $39.43 | 10600 |
| 2026-02-19 | 38.63 | $39.10 | 9323 |
| 2026-02-18 | 38.58 | $39.20 | 17000 |
| 2026-02-17 | 38.51 | $39.13 | 9100 |
| 2026-02-13 | 38.44 | $38.87 | 3600 |
| 2026-02-12 | 38.40 | $38.87 | 13335 |
| 2026-02-11 | 38.35 | $39.20 | 8100 |
| 2026-02-10 | 38.26 | $39.09 | 10400 |
| 2026-02-09 | 38.17 | $39.25 | 13333 |
| 2026-02-06 | 38.06 | $38.73 | 7437 |
| 2026-02-05 | 37.99 | $38.06 | 10044 |
| 2026-02-04 | 37.98 | $38.56 | 9500 |
| 2026-02-03 | 37.92 | $38.47 | 6615 |
| 2026-02-02 | 37.86 | $38.63 | 12114 |
| 2026-01-30 | 37.78 | $38.33 | 185200 |
| 2026-01-29 | 37.73 | $38.63 | 10400 |
| 2026-01-28 | 37.63 | $38.39 | 7400 |
| 2026-01-27 | 37.55 | $38.86 | 7500 |
| 2026-01-26 | 37.41 | $38.25 | 9400 |
| 2026-01-23 | 37.32 | $38.00 | 16400 |
| 2026-01-22 | 37.25 | $37.77 | 11400 |
| 2026-01-21 | 37.20 | $37.55 | 91516 |
| 2026-01-20 | 37.16 | $37.19 | 11623 |
| 2026-01-16 | 37.16 | $37.73 | 193102 |
| 2026-01-15 | 37.10 | $37.64 | 8018 |
| 2026-01-14 | 37.04 | $37.70 | 6127 |
| 2026-01-13 | 36.97 | $37.59 | 5500 |
| 2026-01-12 | 36.91 | $37.74 | 7235 |
| 2026-01-09 | 36.82 | $37.56 | 4837 |
| 2026-01-08 | 36.74 | $37.23 | 9148 |
| 2026-01-07 | 36.69 | $37.29 | 20243 |
| 2026-01-06 | 36.63 | $37.46 | 15533 |
| 2026-01-05 | 36.54 | $37.35 | 17100 |
| 2026-01-02 | 36.45 | $37.11 | 8037 |
| 2025-12-31 | 36.39 | $36.54 | 177220 |
| 2025-12-30 | 36.37 | $37.29 | 8600 |
| 2025-12-29 | 36.27 | $36.77 | 7221 |
| 2025-12-26 | 36.22 | $36.81 | 5700 |
| 2025-12-24 | 36.16 | $36.76 | 5801 |
| 2025-12-23 | 36.10 | $36.68 | 3300 |
| 2025-12-22 | 36.03 | $36.46 | 2726 |
| 2025-12-19 | 35.99 | $36.36 | 5100 |
| 2025-12-18 | 35.95 | $36.53 | 6837 |
| 2025-12-17 | 35.89 | $36.25 | 1300 |
| 2025-12-16 | 35.85 | $36.47 | 2929 |
| 2025-12-15 | 35.79 | $36.53 | 1032 |
| 2025-12-12 | 35.71 | $36.30 | 3100 |
| 2025-12-11 | 35.64 | $36.51 | 2248 |
| 2025-12-10 | 35.55 | $36.22 | 2600 |
| 2025-12-09 | 35.48 | $35.78 | 1800 |
| 2025-12-08 | 35.45 | $35.89 | 2408 |
| 2025-12-05 | 35.41 | $35.94 | 5500 |
| 2025-12-04 | 35.35 | $35.96 | 63400 |
| 2025-12-03 | 35.29 | $35.95 | 4200 |
| 2025-12-02 | 35.22 | $35.71 | 56300 |
| 2025-12-01 | 35.16 | $35.59 | 7400 |
| 2025-11-28 | 35.12 | $35.65 | 3300 |
| 2025-11-26 | 35.06 | $35.56 | 144200 |
| 2025-11-25 | 35.01 | $35.08 | 1119 |
| 2025-11-24 | 35.00 | $34.52 | 1800 |
| 2025-11-21 | 35.05 | $34.61 | 3600 |
| 2025-11-20 | 35.10 | $34.16 | 4838 |
| 2025-11-19 | 35.20 | $34.59 | 5142 |
| 2025-11-18 | 35.26 | $34.72 | 2900 |
| 2025-11-17 | 35.32 | $35.05 | 7935 |
| 2025-11-14 | 35.35 | $35.49 | 2014 |
| 2025-11-13 | 35.33 | $35.79 | 61800 |
| 2025-11-12 | 35.29 | $36.04 | 8700 |
| 2025-11-11 | 35.21 | $35.80 | 514 |
| 2025-11-10 | 35.14 | $35.43 | 2037 |
| 2025-11-07 | 35.11 | $34.97 | 3315 |
| 2025-11-06 | 35.13 | $34.87 | 1500 |
| 2025-11-05 | 35.16 | $35.01 | 3400 |
| 2025-11-04 | 35.17 | $34.67 | 1712 |
| 2025-11-03 | 35.23 | $35.06 | 1047 |
| 2025-10-31 | 35.24 | $35.10 | 24510 |
| 2025-10-30 | 35.26 | $35.27 | 1000 |
| 2025-10-29 | 35.26 | $35.43 | 6500 |
| 2025-10-28 | 35.24 | $35.59 | 2630 |
| 2025-10-27 | 35.20 | $35.68 | 2800 |
| 2025-10-24 | 35.15 | $35.55 | 1700 |
| 2025-10-23 | 35.11 | $35.46 | 3200 |
| 2025-10-22 | 35.07 | $35.29 | 1901 |
| 2025-10-21 | 35.05 | $35.27 | 7500 |
| 2025-10-20 | 35.03 | $35.49 | 2400 |
| 2025-10-17 | 34.98 | $35.33 | 6430 |
| 2025-10-16 | 34.94 | $35.33 | 10000 |
| 2025-10-15 | 34.90 | $35.09 | 6800 |
| 2025-10-14 | 34.88 | $34.99 | 721 |
| 2025-10-13 | 34.87 | $34.83 | 3900 |
| 2025-10-10 | 34.87 | $34.64 | 1100 |
| 2025-10-09 | 34.89 | $35.00 | 1647 |
| 2025-10-08 | 34.88 | $35.35 | 2000 |
| 2025-10-07 | 34.83 | $35.20 | 3700 |
| 2025-10-06 | 34.80 | $35.47 | 2040 |
| 2025-10-03 | 34.72 | $35.55 | 5242 |
| 2025-10-02 | 34.64 | $35.38 | 9128 |
| 2025-10-01 | 34.56 | $35.20 | 15428 |
| 2025-09-30 | 34.49 | $34.70 | 151429 |
| 2025-09-29 | 34.47 | $34.65 | 4147 |
| 2025-09-26 | 34.45 | $34.50 | 400 |
| 2025-09-25 | 34.45 | $34.17 | 809 |
| 2025-09-24 | 34.47 | $34.48 | 2916 |
| 2025-09-23 | 34.47 | $34.71 | 500 |
| 2025-09-22 | 34.45 | $34.71 | 3000 |
| 2025-09-19 | 34.42 | $34.62 | 615 |
| 2025-09-18 | 34.40 | $34.69 | 3721 |
| 2025-09-17 | 34.37 | $34.59 | 2828 |
| 2025-09-16 | 34.35 | $34.69 | 1901 |
| 2025-09-15 | 34.31 | $34.71 | 6913 |
| 2025-09-12 | 34.27 | $34.56 | 1042 |
| 2025-09-11 | 34.24 | $34.64 | 3604 |
| 2025-09-10 | 34.19 | $34.30 | 4300 |
| 2025-09-09 | 34.18 | $34.40 | 1900 |
| 2025-09-08 | 34.16 | $34.44 | 1036 |
| 2025-09-05 | 34.13 | $34.22 | 900 |
| 2025-09-04 | 34.12 | $34.09 | 5200 |
| 2025-09-03 | 34.13 | $33.86 | 1900 |
| 2025-09-02 | 34.15 | $33.88 | 6700 |
| 2025-08-29 | 34.18 | $34.51 | 65721 |
| 2025-08-28 | 34.15 | $34.32 | 1000 |
| 2025-08-27 | 34.13 | $34.25 | 6900 |
| 2025-08-26 | 34.12 | $34.31 | 3016 |
| 2025-08-25 | 34.10 | $34.39 | 2231 |
| 2025-08-22 | 34.07 | $34.89 | 647 |
| 2025-08-21 | 33.98 | $34.37 | 1400 |
| 2025-08-20 | 33.94 | $34.60 | 4100 |
| 2025-08-19 | 33.87 | $34.36 | 1506 |
| 2025-08-18 | 33.82 | $34.30 | 1500 |
| 2025-08-15 | 33.76 | $34.37 | 643 |
| 2025-08-14 | 33.70 | $34.29 | 747 |
| 2025-08-13 | 33.64 | $34.15 | 4900 |
| 2025-08-12 | 33.59 | $33.89 | 4800 |
| 2025-08-11 | 33.55 | $33.57 | 1547 |
| 2025-08-08 | 33.55 | $33.74 | 5100 |
| 2025-08-07 | 33.53 | $33.68 | 1300 |
| 2025-08-06 | 33.52 | $33.29 | 7309 |
| 2025-08-05 | 33.54 | $33.16 | 3200 |
| 2025-08-04 | 33.58 | $33.09 | 724 |
| 2025-08-01 | 33.63 | $32.67 | 5000 |
| 2025-07-31 | 33.73 | $33.16 | 27000 |
| 2025-07-30 | 33.79 | $33.24 | 9900 |
| 2025-07-29 | 33.85 | $33.60 | 5217 |
| 2025-07-28 | 33.88 | $33.64 | 2515 |
| 2025-07-25 | 33.90 | $34.27 | 600 |
| 2025-07-24 | 33.86 | $34.24 | 6724 |
| 2025-07-23 | 33.82 | $34.58 | 1815 |
| 2025-07-22 | 33.74 | $33.93 | 1400 |
| 2025-07-21 | 33.72 | $33.73 | 1900 |
| 2025-07-18 | 33.72 | $33.53 | 4409 |
| 2025-07-17 | 33.74 | $33.64 | 13800 |
| 2025-07-16 | 33.75 | $33.64 | 3934 |
| 2025-07-15 | 33.77 | $33.54 | 2007 |
| 2025-07-14 | 33.79 | $33.87 | 3300 |
| 2025-07-11 | 33.78 | $33.89 | 9243 |
| 2025-07-10 | 33.77 | $34.32 | 9200 |
| 2025-07-09 | 33.71 | $34.31 | 10830 |
| 2025-07-08 | 33.65 | $33.97 | 6600 |
| 2025-07-07 | 33.62 | $33.67 | 18800 |
| 2025-07-03 | 33.61 | $33.87 | 10706 |
| 2025-07-02 | 33.58 | $33.90 | 23200 |
| 2025-07-01 | 33.55 | $33.71 | 36415 |
| 2025-06-30 | 33.53 | $33.49 | 73326 |
| 2025-06-27 | 33.54 | $33.73 | 4922 |
| 2025-06-26 | 33.52 | $33.46 | 24112 |
| 2025-06-25 | 33.52 | $33.16 | 3200 |
| 2025-06-24 | 33.56 | $33.42 | 2100 |
| 2025-06-23 | 33.58 | $32.91 | 3200 |
| 2025-06-20 | 33.65 | $32.72 | 5100 |
| 2025-06-18 | 33.75 | $33.51 | 12137 |
| 2025-06-17 | 33.77 | $33.59 | 5600 |
| 2025-06-16 | 33.79 | $34.12 | 3800 |
| 2025-06-13 | 33.75 | $33.93 | 3500 |
| 2025-06-12 | 33.74 | $34.48 | 20600 |
| 2025-06-11 | 33.66 | $34.16 | 84727 |
| 2025-06-10 | 33.61 | $34.17 | 8747 |
| 2025-06-09 | 33.55 | $34.11 | 8044 |
| 2025-06-06 | 33.49 | $34.13 | 5012 |
| 2025-06-05 | 33.42 | $34.05 | 39300 |
| 2025-06-04 | 33.35 | $34.12 | 30400 |
| 2025-06-03 | 33.27 | $33.88 | 18200 |
| 2025-06-02 | 33.21 | $34.01 | 7200 |
| 2025-05-30 | 33.12 | $34.23 | 308600 |
| 2025-05-29 | 33.01 | $33.65 | 2936 |
| 2025-05-28 | 32.94 | $33.54 | 7246 |
| 2025-05-27 | 32.88 | $33.86 | 10048 |
| 2025-05-23 | 32.77 | $33.44 | 11300 |
| 2025-05-22 | 32.70 | $33.57 | 6400 |
| 2025-05-21 | 32.61 | $33.67 | 4800 |
| 2025-05-20 | 32.50 | $33.77 | 10226 |
| 2025-05-19 | 32.36 | $33.50 | 11136 |
| 2025-05-16 | 32.24 | $33.12 | 4133 |
| 2025-05-15 | 32.15 | $33.02 | 2600 |
| 2025-05-14 | 32.06 | $32.68 | 2330 |
| 2025-05-13 | 32.00 | $32.80 | 4224 |
| 2025-05-12 | 31.91 | $32.58 | 11627 |
| 2025-05-09 | 31.84 | $32.59 | 8022 |
| 2025-05-08 | 31.76 | $32.46 | 2900 |
| 2025-05-07 | 31.69 | $32.55 | 12631 |
| 2025-05-06 | 31.60 | $32.51 | 7000 |
| 2025-05-05 | 31.50 | $32.78 | 54607 |
| 2025-05-02 | 31.37 | $32.67 | 13046 |
| 2025-05-01 | 31.23 | $32.07 | 4700 |
| 2025-04-30 | 31.14 | $32.52 | 112208 |
| 2025-04-29 | 31.00 | $32.22 | 7100 |
| 2025-04-28 | 30.87 | $32.19 | 67500 |
| 2025-04-25 | 30.73 | $31.89 | 14907 |
| 2025-04-24 | 30.61 | $31.76 | 1400 |
| 2025-04-23 | 30.49 | $31.36 | 184947 |
| 2025-04-22 | 30.39 | $31.14 | 1927 |
| 2025-04-21 | 30.32 | $30.59 | 4309 |
| 2025-04-17 | 30.29 | $30.77 | 3620 |
| 2025-04-16 | 30.24 | $30.52 | 4526 |
| 2025-04-15 | 30.21 | $30.60 | 4900 |
| 2025-04-14 | 30.16 | $30.24 | 5500 |
| 2025-04-11 | 30.16 | $30.00 | 6718 |
| 2025-04-10 | 30.17 | $29.16 | 12900 |
| 2025-04-09 | 30.28 | $29.44 | 23247 |
| 2025-04-08 | 30.37 | $27.51 | 41300 |
| 2025-04-07 | 30.67 | $27.89 | 12901 |
| 2025-04-04 | 30.96 | $28.60 | 15200 |
| 2025-04-03 | 31.21 | $30.62 | 11900 |
| 2025-04-02 | 31.27 | $31.05 | 26706 |
| 2025-04-01 | 31.30 | $30.88 | 13000 |
| 2025-03-31 | 31.34 | $30.92 | 10002 |
| 2025-03-28 | 31.38 | $31.22 | 5817 |
| 2025-03-27 | 31.40 | $31.27 | 10839 |
| 2025-03-26 | 31.41 | $31.29 | 15742 |
| 2025-03-25 | 31.43 | $31.70 | 166600 |
| 2025-03-24 | 31.40 | $31.56 | 24022 |
| 2025-03-21 | 31.38 | $31.57 | 69300 |
| 2025-03-20 | 31.36 | $31.78 | 30516 |
| 2025-03-19 | 31.32 | $32.15 | 20600 |
| 2025-03-18 | 31.23 | $32.21 | 23400 |
| 2025-03-17 | 31.13 | $32.11 | 12800 |
| 2025-03-14 | 31.02 | $31.70 | 53500 |
| 2025-03-13 | 30.95 | $31.15 | 42839 |
| 2025-03-12 | 30.93 | $31.35 | 4400 |
| 2025-03-11 | 30.89 | $31.27 | 31200 |
| 2025-03-10 | 30.85 | $31.32 | 18500 |
| 2025-03-07 | 30.80 | $32.05 | 33400 |
| 2025-03-06 | 30.66 | $31.66 | 57835 |
| 2025-03-05 | 30.56 | $31.75 | 332900 |
| 2025-03-04 | 30.43 | $31.34 | 34926 |
| 2025-03-03 | 30.34 | $30.99 | 42049 |
| 2025-02-28 | 30.27 | $31.08 | 116411 |
| 2025-02-27 | 30.18 | $30.56 | 25502 |
| 2025-02-26 | 30.14 | $30.63 | 27408 |
| 2025-02-25 | 30.09 | $30.90 | 6400 |
| 2025-02-24 | 30.01 | $30.57 | 1519 |
| 2025-02-21 | 29.95 | $30.55 | 2900 |
| 2025-02-20 | 29.89 | $30.68 | 7800 |
| 2025-02-19 | 29.80 | $30.48 | 3600 |
| 2025-02-18 | 29.73 | $30.87 | 21300 |
| 2025-02-14 | 29.61 | $30.68 | 1631 |
| 2025-02-13 | 29.50 | $30.58 | 1945 |
| 2025-02-12 | 29.39 | $30.26 | 1700 |
| 2025-02-11 | 29.29 | $30.05 | 1746 |
| 2025-02-10 | 29.21 | $29.81 | 31833 |
| 2025-02-07 | 29.15 | $29.62 | 4600 |
| 2025-02-06 | 29.10 | $29.89 | 5641 |
| 2025-02-05 | 29.02 | $29.76 | 704 |
| 2025-02-04 | 28.94 | $29.39 | 5709 |
| 2025-02-03 | 28.89 | $29.10 | 8431 |
| 2025-01-31 | 28.87 | $29.50 | 1600 |
| 2025-01-30 | 28.81 | $29.72 | 5700 |
| 2025-01-29 | 28.71 | $29.42 | 2045 |
| 2025-01-28 | 28.63 | $29.40 | 9203 |
| 2025-01-27 | 28.55 | $29.48 | 2639 |
| 2025-01-24 | 28.46 | $29.40 | 16600 |
| 2025-01-23 | 28.36 | $29.28 | 1522 |
| 2025-01-22 | 28.26 | $29.02 | 2300 |
| 2025-01-21 | 28.18 | $29.04 | 9100 |
| 2025-01-17 | 28.09 | $28.43 | 1600 |
| 2025-01-16 | 28.05 | $28.33 | 2100 |
| 2025-01-15 | 28.02 | $28.05 | 1837 |
| 2025-01-14 | 28.02 | $27.70 | 2106 |
| 2025-01-13 | 28.05 | $27.52 | 7202 |
| 2025-01-10 | 28.11 | $27.72 | 15500 |
| 2025-01-08 | 28.15 | $28.02 | 3400 |
| 2025-01-07 | 28.17 | $28.10 | 3500 |
| 2025-01-06 | 28.17 | $28.06 | 3734 |
| 2025-01-03 | 28.18 | $27.68 | 20600 |
| 2025-01-02 | 28.24 | $27.61 | 9500 |
| 2024-12-31 | 28.30 | $27.72 | 4341 |
| 2024-12-30 | 28.36 | $27.75 | 5300 |
| 2024-12-27 | 28.43 | $27.91 | 1400 |
| 2024-12-26 | 28.48 | $27.97 | 4448 |
| 2024-12-24 | 28.54 | $27.91 | 2200 |
| 2024-12-23 | 28.60 | $27.82 | 1440 |
| 2024-12-20 | 28.69 | $27.68 | 4100 |
| 2024-12-19 | 28.79 | $28.03 | 28520 |
| 2024-12-18 | 28.87 | $28.15 | 3008 |
| 2024-12-17 | 28.95 | $28.80 | 1945 |
| 2024-12-16 | 28.96 | $28.90 | 1500 |
| 2024-12-13 | 28.97 | $28.96 | 2334 |
| 2024-12-12 | 28.97 | $28.95 | 500 |
| 2024-12-11 | 28.97 | $29.19 | 625 |
| 2024-12-10 | 28.95 | $29.10 | 1846 |
| 2024-12-09 | 28.94 | $29.30 | 4439 |
| 2024-12-06 | 28.90 | $29.33 | 1400 |
| 2024-12-05 | 28.85 | $29.34 | 937 |
| 2024-12-04 | 28.80 | $29.05 | 3800 |
| 2024-12-03 | 28.78 | $28.96 | 1000 |
| 2024-12-02 | 28.76 | $28.87 | 900 |
| 2024-11-29 | 28.74 | $28.81 | 831 |
| 2024-11-27 | 28.74 | $28.54 | 2500 |
| 2024-11-26 | 28.76 | $28.31 | 1200 |
| 2024-11-25 | 28.80 | $28.50 | 6823 |
| 2024-11-22 | 28.84 | $28.31 | 3917 |
| 2024-11-21 | 28.89 | $28.23 | 1100 |
| 2024-11-20 | 28.96 | $28.26 | 3200 |
| 2024-11-19 | 29.04 | $28.33 | 26200 |
| 2024-11-18 | 29.11 | $28.39 | 1200 |
| 2024-11-15 | 29.19 | $28.26 | 12219 |
| 2024-11-14 | 29.28 | $28.32 | 6846 |
| 2024-11-13 | 29.39 | $28.28 | 2804 |
| 2024-11-12 | 29.50 | $28.44 | 2625 |
| 2024-11-11 | 29.61 | $29.03 | 6600 |
| 2024-11-08 | 29.67 | $28.99 | 1831 |
| 2024-11-07 | 29.75 | $29.43 | 1617 |
| 2024-11-06 | 29.78 | $29.02 | 2000 |
| 2024-11-05 | 29.86 | $29.65 | 3105 |
| 2024-11-04 | 29.88 | $29.45 | 900 |
| 2024-11-01 | 29.93 | $29.42 | 3448 |
| 2024-10-31 | 29.98 | $29.32 | 1702 |
| 2024-10-30 | 30.05 | $29.54 | 432 |
| 2024-10-29 | 30.10 | $29.80 | 6404 |
| 2024-10-28 | 30.14 | $30.02 | 600 |
| 2024-10-25 | 30.15 | $29.74 | 1231 |
| 2024-10-24 | 30.19 | $29.86 | 1528 |
| 2024-10-23 | 30.23 | $29.73 | 1000 |
| 2024-10-22 | 30.28 | $29.90 | 7842 |
| 2024-10-21 | 30.32 | $30.04 | 1735 |
| 2024-10-18 | 30.35 | $30.36 | 1800 |
| 2024-10-17 | 30.35 | $30.14 | 520 |
| 2024-10-16 | 30.37 | $30.06 | 7048 |
| 2024-10-15 | 30.40 | $30.04 | 4000 |
| 2024-10-14 | 30.44 | $30.51 | 4030 |
| 2024-10-11 | 30.43 | $30.36 | 610 |
| 2024-10-10 | 30.44 | $30.20 | 2300 |
| 2024-10-09 | 30.46 | $30.30 | 1600 |
| 2024-10-08 | 30.48 | $30.21 | 1500 |
| 2024-10-07 | 30.51 | $30.22 | 4700 |
| 2024-10-04 | 30.54 | $30.36 | 2100 |
| 2024-10-03 | 30.56 | $30.24 | 14400 |
| 2024-10-02 | 30.59 | $30.58 | 1400 |
| 2024-10-01 | 30.59 | $30.70 | 3200 |
| 2024-09-30 | 30.58 | $31.00 | 8000 |
| 2024-09-27 | 30.53 | $31.26 | 1000 |
| 2024-09-26 | 30.46 | $31.27 | 1800 |
| 2024-09-25 | 30.37 | $30.69 | 2000 |
| 2024-09-24 | 30.34 | $30.82 | 6306 |
| 2024-09-23 | 30.29 | $30.53 | 2100 |
| 2024-09-20 | 30.26 | $30.47 | 2800 |
| 2024-09-19 | 30.24 | $30.86 | 900 |
| 2024-09-18 | 30.18 | $30.36 | 1000 |
| 2024-09-17 | 30.16 | $30.41 | 7400 |
| 2024-09-16 | 30.13 | $30.52 | 1239 |
| 2024-09-13 | 30.09 | $30.31 | 1700 |
| 2024-09-12 | 30.07 | $30.16 | 1500 |
| 2024-09-11 | 30.06 | $29.98 | 5000 |
| 2024-09-10 | 30.07 | $29.80 | 8200 |
| 2024-09-09 | 30.09 | $29.91 | 1541 |
| 2024-09-06 | 30.11 | $29.71 | 3400 |
| 2024-09-05 | 30.16 | $30.12 | 2800 |
| 2024-09-04 | 30.16 | $30.22 | 701 |
| 2024-09-03 | 30.15 | $30.29 | 700 |
| 2024-08-30 | 30.14 | $30.86 | 600 |
| 2024-08-29 | 30.06 | $30.78 | 811 |
| 2024-08-28 | 29.99 | $30.67 | 2300 |
| 2024-08-27 | 29.91 | $30.84 | 16300 |
| 2024-08-26 | 29.82 | $30.70 | 1200 |
| 2024-08-23 | 29.72 | $30.75 | 819 |
| 2024-08-22 | 29.62 | $30.26 | 3700 |
| 2024-08-21 | 29.55 | $30.43 | 600 |
| 2024-08-20 | 29.46 | $30.20 | 4100 |
| 2024-08-19 | 29.38 | $30.26 | 2536 |
| 2024-08-16 | 29.28 | $29.90 | 5140 |
| 2024-08-15 | 29.22 | $29.76 | 6016 |
| 2024-08-14 | 29.16 | $29.47 | 3800 |
| 2024-08-13 | 29.13 | $29.30 | 2100 |
| 2024-08-12 | 29.11 | $28.88 | 3011 |
| 2024-08-09 | 29.14 | $28.94 | 1814 |
| 2024-08-08 | 29.16 | $28.81 | 2501 |
| 2024-08-07 | 29.19 | $28.40 | 3300 |
| 2024-08-06 | 29.28 | $28.38 | 5600 |
| 2024-08-05 | 29.37 | $28.25 | 1036 |
| 2024-08-02 | 29.49 | $28.89 | 1700 |
| 2024-08-01 | 29.55 | $29.14 | 6800 |
| 2024-07-31 | 29.60 | $29.74 | 3800 |
| 2024-07-30 | 29.58 | $29.49 | 516 |
| 2024-07-29 | 29.59 | $29.39 | 2600 |
| 2024-07-26 | 29.61 | $29.54 | 13832 |
| 2024-07-25 | 29.62 | $29.22 | 11901 |
| 2024-07-24 | 29.66 | $29.30 | 3300 |
| 2024-07-23 | 29.70 | $29.58 | 8300 |
| 2024-07-22 | 29.71 | $29.78 | 501 |
| 2024-07-19 | 29.70 | $29.39 | 15340 |
| 2024-07-18 | 29.74 | $29.60 | 3600 |
| 2024-07-17 | 29.75 | $29.82 | 3200 |
| 2024-07-16 | 29.74 | $29.99 | 8200 |
| 2024-07-15 | 29.72 | $29.85 | 28300 |
| 2024-07-12 | 29.70 | $30.21 | 3500 |
| 2024-07-11 | 29.65 | $29.83 | 9038 |
| 2024-07-10 | 29.63 | $29.71 | 180000 |
| 2024-07-09 | 29.62 | $29.31 | 3914 |
| 2024-07-08 | 29.66 | $29.55 | 5900 |
| 2024-07-05 | 29.67 | $29.70 | 2200 |
| 2024-07-03 | 29.67 | $29.44 | 15900 |
| 2024-07-02 | 29.69 | $29.16 | 222324 |
| 2024-07-01 | 29.75 | $29.18 | 204100 |
| 2024-06-28 | 29.80 | $29.01 | 5412 |
| 2024-06-27 | 29.89 | $29.05 | 5900 |
| 2024-06-26 | 29.98 | $29.11 | 2422 |
| 2024-06-25 | 30.07 | $29.36 | 3013 |
| 2024-06-24 | 30.14 | $29.41 | 2500 |
| 2024-06-21 | 30.22 | $29.17 | 4411 |
| 2024-06-20 | 30.33 | $30.18 | 15100 |
| 2024-06-18 | 30.35 | $30.08 | 1537 |
| 2024-06-17 | 30.37 | $29.96 | 5700 |
| 2024-06-14 | 30.42 | $29.76 | 31000 |
| 2024-06-13 | 30.49 | $30.25 | 12621 |
| 2024-06-12 | 30.51 | $30.67 | 4100 |
| 2024-06-11 | 30.49 | $30.26 | 1200 |
| 2024-06-10 | 30.52 | $30.63 | 18100 |
| 2024-06-07 | 30.51 | $30.75 | 3100 |
| 2024-06-06 | 30.48 | $31.08 | 2300 |
| 2024-06-05 | 30.42 | $30.91 | 6348 |
| 2024-06-04 | 30.37 | $30.63 | 2926 |
| 2024-06-03 | 30.34 | $30.69 | 3300 |
| 2024-05-31 | 30.30 | $30.65 | 3447 |
| 2024-05-30 | 30.26 | $30.39 | 7700 |
| 2024-05-29 | 30.25 | $30.12 | 4730 |
| 2024-05-28 | 30.27 | $30.58 | 4700 |
| 2024-05-24 | 30.23 | $30.66 | 2100 |
| 2024-05-23 | 30.19 | $30.41 | 4125 |
| 2024-05-22 | 30.16 | $30.55 | 6325 |
| 2024-05-21 | 30.12 | $30.80 | 902 |
| 2024-05-20 | 30.05 | $30.83 | 1322 |
| 2024-05-17 | 29.97 | $30.83 | 1600 |
| 2024-05-16 | 29.88 | $30.77 | 1935 |
| 2024-05-15 | 29.79 | $30.91 | 15036 |
| 2024-05-14 | 29.67 | $30.60 | 2400 |
| 2024-05-13 | 29.57 | $30.35 | 1207 |
| 2024-05-10 | 29.49 | $30.36 | 4500 |
| 2024-05-09 | 29.40 | $30.21 | 8511 |
| 2024-05-08 | 29.31 | $29.96 | 3516 |
| 2024-05-07 | 29.24 | $29.89 | 4638 |
| 2024-05-06 | 29.17 | $29.65 | 5814 |
| 2024-05-03 | 29.12 | $29.42 | 1100 |
| 2024-05-02 | 29.09 | $29.16 | 3000 |
| 2024-05-01 | 29.08 | $28.92 | 1113 |
| 2024-04-30 | 29.10 | $29.00 | 2022 |
| 2024-04-29 | 29.11 | $29.36 | 400 |
| 2024-04-26 | 29.09 | $29.32 | 1600 |
| 2024-04-25 | 29.06 | $29.13 | 700 |
| 2024-04-24 | 29.05 | $29.19 | 2000 |
| 2024-04-23 | 29.04 | $29.31 | 10948 |
| 2024-04-22 | 29.01 | $28.91 | 1808 |
| 2024-04-19 | 29.02 | $28.54 | 418 |
| 2024-04-18 | 29.07 | $28.50 | 21700 |
| 2024-04-17 | 29.13 | $28.59 | 1418 |
| 2024-04-16 | 29.19 | $28.49 | 5500 |
| 2024-04-15 | 29.26 | $28.68 | 15247 |
| 2024-04-12 | 29.32 | $28.74 | 4900 |
| 2024-04-11 | 29.39 | $29.14 | 1500 |
| 2024-04-10 | 29.41 | $29.19 | 17300 |
| 2024-04-09 | 29.43 | $29.51 | 7000 |
| 2024-04-08 | 29.43 | $29.61 | 3600 |
| 2024-04-05 | 29.41 | $29.46 | 4403 |
| 2024-04-04 | 29.40 | $29.37 | 3033 |
| 2024-04-03 | 29.40 | $29.60 | 1100 |
| 2024-04-02 | 29.38 | $29.40 | 4537 |
| 2024-04-01 | 29.38 | $29.66 | 5600 |
| 2024-03-28 | 29.35 | $29.74 | 1900 |
| 2024-03-27 | 29.31 | $29.74 | 3800 |
| 2024-03-26 | 29.27 | $29.62 | 4100 |
| 2024-03-25 | 29.23 | $29.57 | 5531 |
| 2024-03-22 | 29.20 | $29.55 | 11000 |
| 2024-03-21 | 29.16 | $29.58 | 529 |
| 2024-03-20 | 29.11 | $29.68 | 2600 |
| 2024-03-19 | 29.05 | $29.33 | 1700 |
| 2024-03-18 | 29.02 | $29.29 | 1800 |
| 2024-03-15 | 29.00 | $29.45 | 1349 |
| 2024-03-14 | 28.95 | $29.46 | 5200 |
| 2024-03-13 | 28.90 | $29.71 | 8000 |
| 2024-03-12 | 28.81 | $29.63 | 1300 |
| 2024-03-11 | 28.72 | $29.35 | 6128 |
| 2024-03-08 | 28.66 | $29.38 | 2717 |
| 2024-03-07 | 28.58 | $29.48 | 2300 |
| 2024-03-06 | 28.49 | $29.01 | 900 |
| 2024-03-05 | 28.43 | $28.72 | 6600 |
| 2024-03-04 | 28.40 | $28.82 | 27100 |
| 2024-03-01 | 28.36 | $28.84 | 13226 |
| 2024-02-29 | 28.31 | $28.64 | 14100 |
| 2024-02-28 | 28.27 | $28.64 | 10000 |
| 2024-02-27 | 28.23 | $28.77 | 6100 |
| 2024-02-26 | 28.18 | $28.77 | 9800 |
| 2024-02-23 | 28.11 | $28.72 | 2800 |
| 2024-02-22 | 28.05 | $28.67 | 8300 |
| 2024-02-21 | 27.98 | $28.42 | 3725 |
| 2024-02-20 | 27.94 | $28.34 | 49600 |
| 2024-02-16 | 27.89 | $28.19 | 3542 |
| 2024-02-15 | 27.86 | $28.14 | 7000 |
| 2024-02-14 | 27.83 | $27.86 | 6600 |
| 2024-02-13 | 27.83 | $27.51 | 1300 |
| 2024-02-12 | 27.87 | $28.01 | 7423 |
| 2024-02-09 | 27.85 | $27.98 | 10401 |
| 2024-02-08 | 27.84 | $27.89 | 2300 |
| 2024-02-07 | 27.83 | $27.92 | 4440 |
| 2024-02-06 | 27.82 | $27.99 | 3108 |
| 2024-02-05 | 27.80 | $27.81 | 1621 |
| 2024-02-02 | 27.80 | $27.94 | 36200 |
| 2024-02-01 | 27.79 | $28.20 | 17421 |
| 2024-01-31 | 27.75 | $27.90 | 38730 |
| 2024-01-30 | 27.73 | $28.17 | 13100 |
| 2024-01-29 | 27.68 | $28.15 | 15000 |
| 2024-01-26 | 27.64 | $28.01 | 10627 |
| 2024-01-25 | 27.60 | $27.75 | 5949 |
| 2024-01-24 | 27.58 | $27.61 | 7522 |
| 2024-01-23 | 27.58 | $27.34 | 8538 |
| 2024-01-22 | 27.60 | $27.43 | 5638 |
| 2024-01-19 | 27.62 | $27.40 | 6611 |
| 2024-01-18 | 27.64 | $27.35 | 102200 |
| 2024-01-17 | 27.67 | $27.13 | 19800 |
| 2024-01-16 | 27.73 | $27.33 | 8200 |
| 2024-01-12 | 27.77 | $27.84 | 40119 |
| 2024-01-11 | 27.77 | $27.80 | 51644 |
| 2024-01-10 | 27.76 | $27.87 | 79710 |
| 2024-01-09 | 27.75 | $27.79 | 14747 |
| 2024-01-08 | 27.75 | $28.05 | 4713 |
| 2024-01-05 | 27.72 | $27.76 | 16000 |
| 2024-01-04 | 27.71 | $27.79 | 97045 |
| 2024-01-03 | 27.70 | $27.66 | 54403 |
| 2024-01-02 | 27.71 | $27.86 | 189029 |
| 2023-12-29 | 27.69 | $28.20 | 156933 |
| 2023-12-28 | 27.64 | $28.18 | 45046 |
| 2023-12-27 | 27.58 | $28.35 | 84700 |
| 2023-12-26 | 27.50 | $28.21 | 94400 |
| 2023-12-22 | 27.42 | $28.03 | 58103 |
| 2023-12-21 | 27.36 | $28.02 | 29325 |
| 2023-12-20 | 27.29 | $27.62 | 187811 |
| 2023-12-19 | 27.26 | $27.93 | 217700 |
| 2023-12-18 | 27.19 | $27.68 | 248900 |
| 2023-12-15 | 27.13 | $27.62 | 17803 |
| 2023-12-14 | 27.08 | $28.10 | 144600 |
| 2023-12-13 | 26.97 | $27.81 | 248319 |
| 2023-12-12 | 26.89 | $27.45 | 304844 |
| 2023-12-11 | 26.83 | $27.41 | 287000 |
| 2023-12-08 | 26.77 | $27.36 | 88034 |
| 2023-12-07 | 26.70 | $27.24 | 161742 |
| 2023-12-06 | 26.65 | $27.11 | 180844 |
| 2023-12-05 | 26.60 | $27.13 | 800 |
| 2023-12-04 | 26.54 | $27.19 | 2400 |
| 2023-12-01 | 26.47 | $27.31 | 11925 |
| 2023-11-30 | 26.39 | $27.04 | 2048 |
| 2023-11-29 | 26.32 | $27.09 | 1700 |
| 2023-11-28 | 26.24 | $26.97 | 1111 |
| 2023-11-27 | 26.16 | $26.99 | 4800 |
| 2023-11-24 | 26.07 | $27.06 | 934 |
| 2023-11-22 | 25.97 | $26.77 | 19800 |
| 2023-11-21 | 25.88 | $26.76 | 3629 |
| 2023-11-20 | 25.79 | $26.83 | 3116 |
| 2023-11-17 | 25.68 | $26.72 | 11600 |
| 2023-11-16 | 25.57 | $26.36 | 3200 |
| 2023-11-15 | 25.49 | $26.38 | 21901 |
| 2023-11-14 | 25.40 | $26.41 | 10723 |
| 2023-11-13 | 25.29 | $25.70 | 5400 |
| 2023-11-10 | 25.25 | $25.61 | 12846 |
| 2023-11-09 | 25.21 | $25.49 | 11200 |
| 2023-11-08 | 25.18 | $25.52 | 7900 |
| 2023-11-07 | 25.14 | $25.41 | 8500 |
| 2023-11-06 | 25.11 | $25.51 | 3115 |
| 2023-11-03 | 25.07 | $25.56 | 2410 |
| 2023-11-02 | 25.02 | $25.39 | 22200 |
| 2023-11-01 | 24.98 | $24.87 | 25100 |
| 2023-10-31 | 24.99 | $24.70 | 8424 |
| 2023-10-30 | 25.02 | $24.67 | 8000 |
| 2023-10-27 | 25.06 | $24.28 | 34900 |
| 2023-10-26 | 25.14 | $24.51 | 127100 |
| 2023-10-25 | 25.21 | $24.63 | 11047 |
| 2023-10-24 | 25.27 | $24.81 | 9000 |
| 2023-10-23 | 25.32 | $24.71 | 2900 |
| 2023-10-20 | 25.39 | $24.67 | 8339 |
| 2023-10-19 | 25.46 | $24.88 | 19700 |
| 2023-10-18 | 25.52 | $25.12 | 22800 |
| 2023-10-17 | 25.56 | $25.56 | 5100 |
| 2023-10-16 | 25.56 | $25.59 | 6000 |
| 2023-10-13 | 25.56 | $25.38 | 26702 |
| 2023-10-12 | 25.58 | $25.60 | 5600 |
| 2023-10-11 | 25.58 | $25.87 | 3449 |
| 2023-10-10 | 25.55 | $25.69 | 28700 |
| 2023-10-09 | 25.53 | $25.30 | 11402 |
| 2023-10-06 | 25.56 | $25.39 | 1500 |
| 2023-10-05 | 25.58 | $25.06 | 8700 |
| 2023-10-04 | 25.63 | $24.90 | 7534 |
| 2023-10-03 | 25.71 | $24.78 | 5500 |
| 2023-10-02 | 25.80 | $25.05 | 14011 |
| 2023-09-29 | 25.88 | $25.46 | 5144 |
| 2023-09-28 | 25.93 | $25.41 | 5600 |
| 2023-09-27 | 25.98 | $25.16 | 3600 |
| 2023-09-26 | 26.07 | $25.29 | 24700 |
| 2023-09-25 | 26.15 | $25.60 | 4109 |
| 2023-09-22 | 26.21 | $25.76 | 9513 |
| 2023-09-21 | 26.26 | $25.82 | 11647 |
| 2023-09-20 | 26.30 | $26.22 | 17300 |
| 2023-09-19 | 26.31 | $26.17 | 3635 |
| 2023-09-18 | 26.33 | $26.12 | 9035 |
| 2023-09-15 | 26.35 | $26.31 | 3600 |
| 2023-09-14 | 26.35 | $26.35 | 26300 |
| 2023-09-13 | 26.35 | $26.02 | 7146 |
| 2023-09-12 | 26.39 | $26.17 | 23000 |
| 2023-09-11 | 26.41 | $26.30 | 15000 |
| 2023-09-08 | 26.42 | $26.02 | 3321 |
| 2023-09-07 | 26.47 | $26.01 | 1600 |
| 2023-09-06 | 26.51 | $26.07 | 5600 |
| 2023-09-05 | 26.56 | $26.20 | 7321 |
| 2023-09-01 | 26.60 | $26.48 | 7300 |
| 2023-08-31 | 26.61 | $26.59 | 16300 |
| 2023-08-30 | 26.61 | $26.80 | 13900 |
| 2023-08-29 | 26.60 | $26.82 | 14421 |
| 2023-08-28 | 26.57 | $26.45 | 3828 |
| 2023-08-25 | 26.58 | $26.21 | 13700 |
| 2023-08-24 | 26.62 | $26.03 | 11000 |
| 2023-08-23 | 26.69 | $26.39 | 37300 |
| 2023-08-22 | 26.72 | $26.15 | 13325 |
| 2023-08-21 | 26.78 | $26.26 | 18200 |
| 2023-08-18 | 26.83 | $26.10 | 12000 |
| 2023-08-17 | 26.91 | $26.14 | 10426 |
| 2023-08-16 | 26.99 | $26.35 | 9300 |
| 2023-08-15 | 27.06 | $26.49 | 9800 |
| 2023-08-14 | 27.12 | $26.84 | 16806 |
| 2023-08-11 | 27.15 | $26.89 | 5537 |
| 2023-08-10 | 27.17 | $27.13 | 9000 |
| 2023-08-09 | 27.18 | $27.02 | 4700 |
| 2023-08-08 | 27.19 | $26.97 | 15600 |
| 2023-08-07 | 27.22 | $27.07 | 6900 |
| 2023-08-04 | 27.23 | $26.75 | 50023 |
| 2023-08-03 | 27.28 | $26.79 | 20839 |
| 2023-08-02 | 27.33 | $26.84 | 56100 |
| 2023-08-01 | 27.39 | $27.40 | 147200 |
| 2023-07-31 | 27.38 | $27.68 | 52400 |
| 2023-07-28 | 27.35 | $27.72 | 14320 |
| 2023-07-27 | 27.31 | $27.78 | 83430 |
| 2023-07-26 | 27.27 | $27.58 | 4542 |
| 2023-07-25 | 27.23 | $27.59 | 17336 |
| 2023-07-24 | 27.20 | $27.52 | 6324 |
| 2023-07-21 | 27.16 | $27.64 | 27839 |
| 2023-07-20 | 27.11 | $27.57 | 16824 |
| 2023-07-19 | 27.06 | $27.62 | 6416 |
| 2023-07-18 | 27.00 | $27.68 | 11338 |
| 2023-07-17 | 26.93 | $27.54 | 9031 |
| 2023-07-14 | 26.87 | $27.56 | 23700 |
| 2023-07-13 | 26.80 | $27.69 | 39400 |
| 2023-07-12 | 26.70 | $27.22 | 7940 |
| 2023-07-11 | 26.65 | $26.61 | 26700 |
| 2023-07-10 | 26.65 | $26.36 | 78742 |
| 2023-07-07 | 26.68 | $26.23 | 22321 |
| 2023-07-06 | 26.73 | $26.08 | 9011 |
| 2023-07-05 | 26.80 | $26.58 | 42400 |
| 2023-07-03 | 26.82 | $26.89 | 3000 |
| 2023-06-30 | 26.81 | $26.94 | 2639 |
| 2023-06-29 | 26.80 | $26.58 | 52104 |
| 2023-06-28 | 26.82 | $26.58 | 21000 |
| 2023-06-27 | 26.85 | $26.63 | 6800 |
| 2023-06-26 | 26.87 | $26.36 | 1600 |
| 2023-06-23 | 26.92 | $26.32 | 6419 |
| 2023-06-22 | 26.99 | $26.61 | 19300 |
| 2023-06-21 | 27.03 | $26.74 | 7000 |
| 2023-06-20 | 27.06 | $26.77 | 2210 |
| 2023-06-16 | 27.09 | $27.12 | 2800 |
| 2023-06-15 | 27.08 | $27.66 | 6700 |
| 2023-06-14 | 27.02 | $27.33 | 7138 |
| 2023-06-13 | 26.99 | $27.18 | 5600 |
| 2023-06-12 | 26.97 | $26.98 | 13000 |
| 2023-06-09 | 26.97 | $26.92 | 17640 |
| 2023-06-08 | 26.97 | $27.06 | 10235 |
| 2023-06-07 | 26.97 | $26.75 | 1530 |
| 2023-06-06 | 26.99 | $26.88 | 3100 |
| 2023-06-05 | 27.00 | $26.78 | 21023 |
| 2023-06-02 | 27.02 | $26.91 | 20000 |
| 2023-06-01 | 27.04 | $26.66 | 12823 |
| 2023-05-31 | 27.07 | $26.33 | 6900 |
| 2023-05-30 | 27.15 | $26.62 | 6400 |
| 2023-05-26 | 27.21 | $26.84 | 6800 |
| 2023-05-25 | 27.25 | $26.60 | 16200 |
| 2023-05-24 | 27.32 | $26.70 | 5945 |
| 2023-05-23 | 27.38 | $27.09 | 2200 |
| 2023-05-22 | 27.41 | $27.50 | 2400 |
| 2023-05-19 | 27.40 | $27.50 | 1700 |
| 2023-05-18 | 27.39 | $27.31 | 8700 |
| 2023-05-17 | 27.40 | $27.35 | 4300 |
| 2023-05-16 | 27.41 | $27.24 | 7900 |
| 2023-05-15 | 27.42 | $27.51 | 3436 |
| 2023-05-12 | 27.41 | $27.29 | 53819 |
| 2023-05-11 | 27.43 | $27.43 | 1900 |
| 2023-05-10 | 27.43 | $27.56 | 14300 |
| 2023-05-09 | 27.41 | $27.59 | 2300 |
| 2023-05-08 | 27.40 | $27.78 | 13000 |
| 2023-05-05 | 27.35 | $27.77 | 46600 |
| 2023-05-04 | 27.31 | $27.38 | 9537 |
| 2023-05-03 | 27.30 | $27.48 | 4800 |
| 2023-05-02 | 27.29 | $27.43 | 15400 |
| 2023-05-01 | 27.27 | $27.72 | 4200 |
| 2023-04-28 | 27.22 | $27.70 | 9100 |
| 2023-04-27 | 27.17 | $27.71 | 7000 |
| 2023-04-26 | 27.12 | $27.40 | 11008 |
| 2023-04-25 | 27.09 | $27.41 | 16700 |
| 2023-04-24 | 27.05 | $27.83 | 14703 |
| 2023-04-21 | 26.97 | $27.71 | 9800 |
| 2023-04-20 | 26.89 | $27.49 | 11913 |
| 2023-04-19 | 26.83 | $27.54 | 6911 |
| 2023-04-18 | 26.75 | $27.60 | 15845 |
| 2023-04-17 | 26.66 | $27.42 | 15710 |
| 2023-04-14 | 26.59 | $27.52 | 39145 |
| 2023-04-13 | 26.49 | $27.57 | 1900 |
| 2023-04-12 | 26.37 | $27.21 | 5147 |
| 2023-04-11 | 26.29 | $26.99 | 7849 |
| 2023-04-10 | 26.21 | $26.91 | 7200 |
| 2023-04-06 | 26.14 | $26.92 | 4900 |
| 2023-04-05 | 26.05 | $26.70 | 4400 |
| 2023-04-04 | 25.99 | $26.82 | 2645 |
| 2023-04-03 | 25.90 | $26.79 | 12126 |
| 2023-03-31 | 25.81 | $26.57 | 10700 |
| 2023-03-30 | 25.72 | $26.50 | 4945 |
| 2023-03-29 | 25.64 | $26.11 | 14100 |
| 2023-03-28 | 25.59 | $25.71 | 6125 |
| 2023-03-27 | 25.58 | $25.71 | 7029 |
| 2023-03-24 | 25.57 | $25.41 | 6800 |
| 2023-03-23 | 25.59 | $25.56 | 16200 |
| 2023-03-22 | 25.59 | $25.64 | 11700 |
| 2023-03-21 | 25.58 | $25.73 | 8029 |
| 2023-03-20 | 25.57 | $25.24 | 4900 |
| 2023-03-17 | 25.60 | $24.78 | 44400 |
| 2023-03-16 | 25.69 | $25.13 | 2300 |
| 2023-03-15 | 25.75 | $24.76 | 14208 |
| 2023-03-14 | 25.85 | $25.69 | 34023 |
| 2023-03-13 | 25.87 | $25.25 | 11407 |
| 2023-03-10 | 25.93 | $25.43 | 14040 |
| 2023-03-09 | 25.98 | $25.62 | 11000 |
| 2023-03-08 | 26.02 | $25.86 | 10948 |
| 2023-03-07 | 26.04 | $25.78 | 4400 |
| 2023-03-06 | 26.07 | $26.31 | 14700 |
| 2023-03-03 | 26.04 | $26.28 | 15200 |
| 2023-03-02 | 26.02 | $25.97 | 5727 |
| 2023-03-01 | 26.02 | $25.91 | 41326 |
| 2023-02-28 | 26.03 | $25.79 | 9500 |
| 2023-02-27 | 26.06 | $26.00 | 22038 |
| 2023-02-24 | 26.07 | $25.65 | 7600 |
| 2023-02-23 | 26.11 | $26.10 | 6736 |
| 2023-02-22 | 26.11 | $25.94 | 8800 |
| 2023-02-21 | 26.13 | $26.12 | 52010 |
| 2023-02-17 | 26.13 | $26.38 | 12500 |
| 2023-02-16 | 26.10 | $26.24 | 11031 |
| 2023-02-15 | 26.09 | $26.39 | 7214 |
| 2023-02-14 | 26.06 | $26.46 | 16400 |
| 2023-02-13 | 26.01 | $26.31 | 4639 |
| 2023-02-10 | 25.98 | $25.95 | 7000 |
| 2023-02-09 | 25.99 | $26.16 | 4010 |
| 2023-02-08 | 25.97 | $26.09 | 20200 |
| 2023-02-07 | 25.96 | $26.21 | 7126 |
| 2023-02-06 | 25.93 | $26.03 | 6410 |
| 2023-02-03 | 25.92 | $26.30 | 16500 |
| 2023-02-02 | 25.88 | $26.56 | 15310 |
| 2023-02-01 | 25.81 | $26.49 | 63900 |
| 2023-01-31 | 25.74 | $26.26 | 811206 |
| 2023-01-30 | 25.68 | $26.10 | 273900 |
| 2023-01-27 | 25.64 | $26.21 | 814200 |
| 2023-01-26 | 25.58 | $26.36 | 588100 |
| 2023-01-25 | 25.49 | $26.24 | 50700 |
| 2023-01-24 | 25.42 | $26.14 | 4605 |
| 2023-01-23 | 25.34 | $26.20 | 1400 |
| 2023-01-20 | 25.25 | $26.08 | 1600 |
| 2023-01-19 | 25.16 | $25.92 | 3321 |
| 2023-01-18 | 25.08 | $26.03 | 7100 |
| 2023-01-17 | 24.98 | $26.08 | 2842 |
| 2023-01-13 | 24.86 | $26.05 | 6722 |
| 2023-01-12 | 24.74 | $25.90 | 10340 |
| 2023-01-11 | 24.62 | $25.58 | 12800 |
| 2023-01-10 | 24.52 | $25.42 | 4138 |
| 2023-01-09 | 24.42 | $25.33 | 6813 |
| 2023-01-06 | 24.33 | $25.13 | 36600 |
| 2023-01-05 | 24.24 | $24.51 | 1835 |
| 2023-01-04 | 24.21 | $24.68 | 6200 |
| 2023-01-03 | 24.16 | $24.23 | 15746 |
| 2022-12-30 | 24.16 | $24.03 | 10003 |
| 2022-12-29 | 24.17 | $24.25 | 10700 |
| 2022-12-28 | 24.16 | $23.86 | 4200 |
| 2022-12-27 | 24.19 | $24.07 | 9400 |
| 2022-12-23 | 24.21 | $24.04 | 2303 |
| 2022-12-22 | 24.22 | $23.98 | 7640 |
| 2022-12-21 | 24.25 | $24.18 | 422 |
| 2022-12-20 | 24.26 | $23.87 | 43618 |
| 2022-12-19 | 24.30 | $23.79 | 15240 |
| 2022-12-16 | 24.35 | $23.83 | 52915 |
| 2022-12-15 | 24.41 | $24.48 | 6508 |
| 2022-12-14 | 24.40 | $25.20 | 6645 |
| 2022-12-13 | 24.31 | $25.15 | 7500 |
| 2022-12-12 | 24.23 | $24.77 | 5428 |
| 2022-12-09 | 24.17 | $24.68 | 3600 |
| 2022-12-08 | 24.12 | $24.66 | 12300 |
| 2022-12-07 | 24.06 | $24.63 | 18900 |
| 2022-12-06 | 24.00 | $24.60 | 4001 |
| 2022-12-05 | 23.93 | $24.78 | 4700 |
| 2022-12-02 | 23.85 | $25.04 | 5100 |
| 2022-12-01 | 23.72 | $25.00 | 1726 |
| 2022-11-30 | 23.59 | $24.71 | 3700 |
| 2022-11-29 | 23.47 | $24.26 | 7900 |
| 2022-11-28 | 23.38 | $24.19 | 72311 |
| 2022-11-25 | 23.30 | $24.57 | 300 |
| 2022-11-23 | 23.16 | $24.39 | 2600 |
| 2022-11-22 | 23.04 | $24.13 | 700 |
| 2022-11-21 | 22.92 | $23.85 | 3817 |
| 2022-11-18 | 22.82 | $23.95 | 10513 |
| 2022-11-17 | 22.70 | $23.91 | 4518 |
| 2022-11-16 | 22.58 | $23.95 | 3315 |
| 2022-11-15 | 22.43 | $23.92 | 4945 |
| 2022-11-14 | 22.28 | $23.89 | 4536 |
| 2022-11-11 | 22.11 | $24.10 | 2700 |
| 2022-11-10 | 21.90 | $23.60 | 7143 |
| 2022-11-09 | 21.72 | $22.39 | 2600 |
| 2022-11-08 | 21.65 | $22.63 | 2920 |
| 2022-11-07 | 21.54 | $22.42 | 1100 |
| 2022-11-04 | 21.45 | $22.28 | 1205 |
| 2022-11-03 | 21.36 | $21.34 | 5300 |
| 2022-11-02 | 21.36 | $21.57 | 11833 |
| 2022-11-01 | 21.34 | $21.97 | 5000 |
| 2022-10-31 | 21.28 | $21.82 | 3100 |
| 2022-10-28 | 21.22 | $22.06 | 1642 |
| 2022-10-27 | 21.13 | $21.82 | 4200 |
| 2022-10-26 | 21.06 | $22.00 | 5400 |
| 2022-10-25 | 20.96 | $21.79 | 8000 |
| 2022-10-24 | 20.87 | $21.27 | 2109 |
| 2022-10-21 | 20.83 | $21.10 | 5132 |
| 2022-10-20 | 20.80 | $20.78 | 724 |
| 2022-10-19 | 20.80 | $20.79 | 10800 |
| 2022-10-18 | 20.81 | $21.13 | 3300 |
| 2022-10-17 | 20.77 | $20.91 | 1800 |
| 2022-10-14 | 20.76 | $20.21 | 6030 |
| 2022-10-13 | 20.81 | $20.54 | 1319 |
| 2022-10-12 | 20.84 | $20.03 | 7707 |
| 2022-10-11 | 20.93 | $20.04 | 8107 |
| 2022-10-10 | 21.02 | $20.29 | 800 |
| 2022-10-07 | 21.10 | $20.36 | 2712 |
| 2022-10-06 | 21.18 | $20.75 | 1614 |
| 2022-10-05 | 21.22 | $21.19 | 9400 |
| 2022-10-04 | 21.23 | $21.54 | 7900 |
| 2022-10-03 | 21.19 | $20.56 | 1411 |
| 2022-09-30 | 21.26 | $20.11 | 76700 |
| 2022-09-29 | 21.38 | $20.15 | 15800 |
| 2022-09-28 | 21.51 | $20.42 | 81640 |
| 2022-09-27 | 21.63 | $19.86 | 2700 |
| 2022-09-26 | 21.81 | $19.98 | 24700 |
| 2022-09-23 | 22.00 | $20.28 | 9800 |
| 2022-09-22 | 22.19 | $21.13 | 5900 |
| 2022-09-21 | 22.30 | $21.26 | 2500 |
| 2022-09-20 | 22.41 | $21.51 | 18700 |
| 2022-09-19 | 22.50 | $22.00 | 2010 |
| 2022-09-16 | 22.55 | $21.94 | 4048 |
| 2022-09-15 | 22.62 | $22.10 | 36200 |
| 2022-09-14 | 22.67 | $22.32 | 2500 |
| 2022-09-13 | 22.71 | $22.33 | 12600 |
| 2022-09-12 | 22.75 | $23.09 | 79804 |
| 2022-09-09 | 22.71 | $22.71 | 9447 |
| 2022-09-08 | 22.71 | $22.09 | 2500 |
| 2022-09-07 | 22.78 | $22.23 | 33100 |
| 2022-09-06 | 22.84 | $21.87 | 12000 |
| 2022-09-02 | 22.94 | $21.86 | 43900 |
| 2022-09-01 | 23.05 | $21.92 | 1345 |
| 2022-08-31 | 23.17 | $22.28 | 16200 |
| 2022-08-30 | 23.27 | $22.47 | 32848 |
| 2022-08-29 | 23.35 | $22.62 | 7400 |
| 2022-08-26 | 23.43 | $22.62 | 8705 |
| 2022-08-25 | 23.51 | $23.29 | 4505 |
| 2022-08-24 | 23.54 | $23.03 | 22223 |
| 2022-08-23 | 23.59 | $23.01 | 8007 |
| 2022-08-22 | 23.65 | $22.97 | 46508 |
| 2022-08-19 | 23.72 | $23.51 | 5200 |
| 2022-08-18 | 23.75 | $23.80 | 4500 |
| 2022-08-17 | 23.74 | $23.91 | 4548 |
| 2022-08-16 | 23.72 | $24.14 | 15500 |
| 2022-08-15 | 23.68 | $24.10 | 9000 |
| 2022-08-12 | 23.63 | $24.28 | 23200 |
| 2022-08-11 | 23.57 | $24.19 | 8400 |
| 2022-08-10 | 23.50 | $24.20 | 19933 |
| 2022-08-09 | 23.43 | $23.70 | 1800 |
| 2022-08-08 | 23.40 | $23.80 | 2400 |
| 2022-08-05 | 23.36 | $23.75 | 3500 |
| 2022-08-04 | 23.32 | $23.96 | 59936 |
| 2022-08-03 | 23.25 | $23.77 | 243 |
| 2022-08-02 | 23.19 | $23.56 | 4331 |
| 2022-08-01 | 23.15 | $23.86 | 54200 |
| 2022-07-29 | 23.08 | $23.96 | 62535 |
| 2022-07-28 | 22.99 | $23.57 | 7241 |
| 2022-07-27 | 22.93 | $23.43 | 25641 |
| 2022-07-26 | 22.87 | $22.93 | 8400 |
| 2022-07-25 | 22.87 | $23.28 | 20607 |
| 2022-07-22 | 22.82 | $23.00 | 33207 |
| 2022-07-21 | 22.80 | $23.09 | 1.6M |
| 2022-07-20 | 22.77 | $22.84 | 30200 |
| 2022-07-19 | 22.77 | $23.11 | 3737 |
| 2022-07-18 | 22.73 | $22.37 | 7860 |
| 2022-07-15 | 22.77 | $22.26 | 7124 |
| 2022-07-14 | 22.82 | $21.82 | 1.5M |
| 2022-07-13 | 22.93 | $22.21 | 7600 |
| 2022-07-12 | 23.00 | $22.25 | 31000 |
| 2022-07-11 | 23.08 | $22.24 | 4000 |
| 2022-07-08 | 23.17 | $22.59 | 1.3M |
| 2022-07-07 | 23.23 | $22.58 | 21800 |
| 2022-07-06 | 23.30 | $22.22 | 33212 |
| 2022-07-05 | 23.42 | $22.22 | 7238 |
| 2022-07-01 | 23.54 | $22.84 | 14300 |
| 2022-06-30 | 23.62 | $22.81 | 10232 |
| 2022-06-29 | 23.70 | $22.98 | 38445 |
| 2022-06-28 | 23.78 | $23.09 | 129938 |
| 2022-06-27 | 23.85 | $23.30 | 52400 |
| 2022-06-24 | 23.91 | $23.33 | 130206 |
| 2022-06-23 | 23.97 | $22.63 | 134900 |
| 2022-06-22 | 24.11 | $22.76 | 128822 |
| 2022-06-21 | 24.25 | $22.82 | 510423 |
| 2022-06-17 | 24.40 | $22.45 | 1.8M |
| 2022-06-16 | 24.61 | $23.04 | 6715 |
| 2022-06-15 | 24.77 | $23.60 | 3339 |
| 2022-06-14 | 24.90 | $23.08 | 4100 |
| 2022-06-13 | 25.09 | $23.38 | 19600 |
| 2022-06-10 | 25.27 | $24.22 | 60900 |
| 2022-06-09 | 25.38 | $24.84 | 1031 |
| 2022-06-08 | 25.43 | $25.51 | 2838 |
| 2022-06-07 | 25.42 | $25.86 | 2500 |
| 2022-06-06 | 25.38 | $25.80 | 6706 |
| 2022-06-03 | 25.33 | $25.68 | 8100 |
| 2022-06-02 | 25.30 | $25.98 | 8227 |
| 2022-06-01 | 25.23 | $25.45 | 1444 |
| 2022-05-31 | 25.20 | $25.85 | 127000 |
| 2022-05-27 | 25.14 | $25.88 | 1803 |
| 2022-05-26 | 25.06 | $25.59 | 2031 |
| 2022-05-25 | 25.00 | $25.26 | 5200 |
| 2022-05-24 | 24.97 | $25.24 | 1243 |
| 2022-05-23 | 24.95 | $25.24 | 4207 |
| 2022-05-20 | 24.91 | $24.72 | 1546 |
| 2022-05-19 | 24.93 | $24.64 | 8100 |
| 2022-05-18 | 24.97 | $24.39 | 3737 |
| 2022-05-17 | 25.03 | $25.11 | 14200 |
| 2022-05-16 | 25.02 | $24.56 | 9700 |
| 2022-05-13 | 25.07 | $24.45 | 32132 |
| 2022-05-12 | 25.13 | $23.77 | 27400 |
| 2022-05-11 | 25.27 | $23.91 | 21500 |
| 2022-05-10 | 25.42 | $24.01 | 5500 |
| 2022-05-09 | 25.56 | $23.81 | 11925 |
| 2022-05-06 | 25.75 | $24.56 | 11033 |
| 2022-05-05 | 25.87 | $24.95 | 4500 |
| 2022-05-04 | 25.97 | $25.73 | 6800 |
| 2022-05-03 | 26.00 | $25.31 | 7300 |
| 2022-05-02 | 26.07 | $25.11 | 9100 |
| 2022-04-29 | 26.17 | $25.26 | 520535 |
| 2022-04-28 | 26.27 | $25.54 | 6500 |
| 2022-04-27 | 26.34 | $25.23 | 9100 |
| 2022-04-26 | 26.46 | $25.11 | 4000 |
| 2022-04-25 | 26.60 | $25.97 | 3600 |
| 2022-04-22 | 26.67 | $26.14 | 6522 |
| 2022-04-21 | 26.72 | $26.51 | 1.1M |
| 2022-04-20 | 26.75 | $26.83 | 3700 |
| 2022-04-19 | 26.74 | $26.60 | 7230 |
| 2022-04-18 | 26.75 | $26.51 | 7807 |
| 2022-04-14 | 26.78 | $26.60 | 3600 |
| 2022-04-13 | 26.80 | $26.73 | 7600 |
| 2022-04-12 | 26.81 | $26.43 | 17100 |
| 2022-04-11 | 26.84 | $26.64 | 12245 |
| 2022-04-08 | 26.87 | $26.85 | 8246 |
| 2022-04-07 | 26.87 | $26.83 | 2639 |
| 2022-04-06 | 26.87 | $26.73 | 6207 |
| 2022-04-05 | 26.89 | $27.03 | 9300 |
| 2022-04-04 | 26.87 | $27.26 | 9226 |
| 2022-04-01 | 26.83 | $27.27 | 40500 |
| 2022-03-31 | 26.78 | $26.96 | 132921 |
| 2022-03-30 | 26.77 | $27.48 | 11544 |
| 2022-03-29 | 26.69 | $27.55 | 7300 |
| 2022-03-28 | 26.60 | $26.95 | 14427 |
| 2022-03-25 | 26.56 | $26.89 | 62200 |
| 2022-03-24 | 26.53 | $26.85 | 36836 |
| 2022-03-23 | 26.50 | $26.70 | 188100 |
| 2022-03-22 | 26.47 | $27.16 | 173600 |
| 2022-03-21 | 26.40 | $26.76 | 158949 |
| 2022-03-18 | 26.36 | $27.08 | 320600 |
| 2022-03-17 | 26.29 | $26.76 | 211410 |
| 2022-03-16 | 26.24 | $26.52 | 256402 |
| 2022-03-15 | 26.21 | $25.61 | 5038 |
| 2022-03-14 | 26.27 | $25.46 | 24247 |
| 2022-03-11 | 26.36 | $25.02 | 4647 |
| 2022-03-10 | 26.50 | $25.38 | 1.3M |
| 2022-03-09 | 26.62 | $25.77 | 3516 |
| 2022-03-08 | 26.71 | $24.56 | 23400 |
| 2022-03-07 | 26.93 | $24.10 | 26941 |
| 2022-03-04 | 27.23 | $24.79 | 7501 |
| 2022-03-03 | 27.49 | $25.88 | 4740 |
| 2022-03-02 | 27.66 | $26.60 | 11700 |
| 2022-03-01 | 27.77 | $26.21 | 8700 |
| 2022-02-28 | 27.93 | $26.90 | 8108 |
| 2022-02-25 | 28.04 | $27.54 | 8533 |
| 2022-02-24 | 28.09 | $26.78 | 13000 |
| 2022-02-23 | 28.23 | $27.30 | 27042 |
| 2022-02-22 | 28.33 | $27.49 | 9600 |
| 2022-02-18 | 28.42 | $27.92 | 3300 |
| 2022-02-17 | 28.47 | $28.10 | 7800 |
| 2022-02-16 | 28.51 | $28.56 | 3533 |
| 2022-02-15 | 28.50 | $28.48 | 7502 |
| 2022-02-14 | 28.50 | $27.85 | 4320 |
| 2022-02-11 | 28.57 | $28.13 | 5000 |
| 2022-02-10 | 28.62 | $28.64 | 2916 |
| 2022-02-09 | 28.62 | $28.95 | 13300 |
| 2022-02-08 | 28.58 | $28.53 | 4527 |
| 2022-02-07 | 28.59 | $28.41 | 5519 |
| 2022-02-04 | 28.61 | $28.41 | 19000 |
| 2022-02-03 | 28.63 | $28.46 | 1400 |
| 2022-02-02 | 28.64 | $28.88 | 5000 |
| 2022-02-01 | 28.62 | $28.69 | 8400 |
| 2022-01-31 | 28.61 | $28.38 | 81642 |
| 2022-01-28 | 28.64 | $27.91 | 10028 |
| 2022-01-27 | 28.71 | $27.88 | 12633 |
| 2022-01-26 | 28.80 | $27.90 | 7246 |
| 2022-01-25 | 28.89 | $27.84 | 10900 |
| 2022-01-24 | 29.01 | $28.00 | 14400 |
| 2022-01-21 | 29.11 | $28.46 | 2308 |
| 2022-01-20 | 29.18 | $28.85 | 6043 |
| 2022-01-19 | 29.21 | $29.05 | 8038 |
| 2022-01-18 | 29.23 | $28.97 | 928 |
| 2022-01-14 | 29.26 | $29.41 | 3400 |
| 2022-01-13 | 29.24 | $29.45 | 8116 |
| 2022-01-12 | 29.22 | $29.66 | 3600 |
| 2022-01-11 | 29.17 | $29.37 | 6709 |
| 2022-01-10 | 29.15 | $29.06 | 4344 |
| 2022-01-07 | 29.16 | $29.39 | 147716 |
| 2022-01-06 | 29.14 | $29.24 | 6900 |
| 2022-01-05 | 29.13 | $29.42 | 2011 |
| 2022-01-04 | 29.10 | $29.61 | 56904 |
| 2022-01-03 | 29.05 | $29.55 | 5131 |
| 2021-12-31 | 28.99 | $29.38 | 5435 |
| 2021-12-30 | 28.95 | $29.32 | 12600 |
| 2021-12-29 | 28.91 | $29.45 | 4011 |
| 2021-12-28 | 28.86 | $29.41 | 4349 |
| 2021-12-27 | 28.80 | $29.36 | 6000 |
| 2021-12-23 | 28.74 | $29.10 | 9442 |
| 2021-12-22 | 28.70 | $28.91 | 18600 |
| 2021-12-21 | 28.68 | $28.57 | 7822 |
| 2021-12-20 | 28.69 | $28.14 | 6116 |
| 2021-12-17 | 28.75 | $28.19 | 4800 |
| 2021-12-16 | 28.81 | $28.55 | 16300 |
| 2021-12-15 | 28.83 | $28.49 | 9800 |
| 2021-12-14 | 28.87 | $28.20 | 26403 |
| 2021-12-13 | 28.94 | $28.40 | 19113 |
| 2021-12-10 | 29.00 | $29.09 | 4200 |
| 2021-12-09 | 28.99 | $28.99 | 23633 |
| 2021-12-08 | 28.99 | $29.26 | 24700 |
| 2021-12-07 | 28.96 | $29.15 | 301700 |
| 2021-12-06 | 28.94 | $28.55 | 4541 |
| 2021-12-03 | 28.98 | $28.27 | 2400 |
| 2021-12-02 | 29.06 | $28.43 | 2300 |
| 2021-12-01 | 29.12 | $28.15 | 1809 |
| 2021-11-30 | 29.22 | $28.11 | 14308 |
| 2021-11-29 | 29.34 | $28.47 | 6624 |
| 2021-11-26 | 29.43 | $28.27 | 2300 |
| 2021-11-24 | 29.56 | $28.97 | 3400 |
| 2021-11-23 | 29.62 | $29.14 | 5100 |
| 2021-11-22 | 29.67 | $29.26 | 6026 |
| 2021-11-19 | 29.71 | $29.50 | 3238 |
| 2021-11-18 | 29.73 | $29.86 | 8800 |
| 2021-11-17 | 29.72 | $29.85 | 4700 |
| 2021-11-16 | 29.71 | $29.60 | 4517 |
| 2021-11-15 | 29.72 | $29.83 | 5626 |
| 2021-11-12 | 29.71 | $29.95 | 622 |
| 2021-11-11 | 29.68 | $29.87 | 606 |
| 2021-11-10 | 29.66 | $29.75 | 9322 |
| 2021-11-09 | 29.65 | $30.13 | 4629 |
| 2021-11-08 | 29.60 | $30.08 | 5707 |
| 2021-11-05 | 29.55 | $30.04 | 1700 |
| 2021-11-04 | 29.50 | $30.01 | 9125 |
| 2021-11-03 | 29.44 | $30.12 | 7400 |
| 2021-11-02 | 29.37 | $29.82 | 2510 |
| 2021-11-01 | 29.33 | $29.88 | 6200 |
| 2021-10-29 | 29.27 | $29.60 | 37746 |
| 2021-10-28 | 29.23 | $29.85 | 930 |
| 2021-10-27 | 29.17 | $29.55 | 5500 |
| 2021-10-26 | 29.13 | $29.63 | 5210 |
| 2021-10-25 | 29.07 | $29.50 | 2149 |
| 2021-10-22 | 29.03 | $29.60 | 3600 |
| 2021-10-21 | 28.97 | $29.45 | 1000 |
| 2021-10-20 | 28.92 | $29.45 | 5400 |
| 2021-10-19 | 28.86 | $29.32 | 3100 |
| 2021-10-18 | 28.81 | $29.16 | 2902 |
| 2021-10-15 | 28.78 | $29.30 | 12202 |
| 2021-10-14 | 28.72 | $29.08 | 3543 |
| 2021-10-13 | 28.69 | $28.77 | 3400 |
| 2021-10-12 | 28.68 | $28.39 | 1521 |
| 2021-10-11 | 28.71 | $28.28 | 2800 |
| 2021-10-08 | 28.75 | $28.44 | 3025 |
| 2021-10-07 | 28.78 | $28.42 | 2003 |
| 2021-10-06 | 28.82 | $28.20 | 8338 |
| 2021-10-05 | 28.89 | $28.36 | 30833 |
| 2021-10-04 | 28.94 | $28.20 | 15800 |
| 2021-10-01 | 29.02 | $28.39 | 6524 |
| 2021-09-30 | 29.09 | $28.27 | 31000 |
| 2021-09-29 | 29.17 | $28.31 | 3403 |
| 2021-09-28 | 29.27 | $28.40 | 3700 |
| 2021-09-27 | 29.36 | $29.06 | 5446 |
| 2021-09-24 | 29.39 | $29.15 | 55207 |
| 2021-09-23 | 29.41 | $29.44 | 6800 |
| 2021-09-22 | 29.41 | $29.07 | 434542 |
| 2021-09-21 | 29.45 | $28.85 | 2748 |
| 2021-09-20 | 29.51 | $28.51 | 10714 |
| 2021-09-17 | 29.61 | $29.10 | 2200 |
| 2021-09-16 | 29.67 | $29.54 | 2725 |
| 2021-09-15 | 29.68 | $29.53 | 3700 |
| 2021-09-14 | 29.70 | $29.55 | 3627 |
| 2021-09-13 | 29.71 | $29.61 | 5719 |
| 2021-09-10 | 29.72 | $29.55 | 5241 |
| 2021-09-09 | 29.74 | $29.57 | 25832 |
| 2021-09-08 | 29.76 | $29.64 | 27900 |
| 2021-09-07 | 29.77 | $29.92 | 16400 |
| 2021-09-03 | 29.76 | $30.01 | 6300 |
| 2021-09-02 | 29.73 | $30.13 | 6612 |
| 2021-09-01 | 29.69 | $30.01 | 68700 |
| 2021-08-31 | 29.66 | $29.82 | 4700 |
| 2021-08-30 | 29.64 | $29.91 | 31000 |
| 2021-08-27 | 29.61 | $29.89 | 12830 |
| 2021-08-26 | 29.58 | $29.57 | 16527 |
| 2021-08-25 | 29.58 | $29.72 | 3800 |
| 2021-08-24 | 29.57 | $29.72 | 4512 |
| 2021-08-23 | 29.55 | $29.71 | 5100 |
| 2021-08-20 | 29.53 | $29.45 | 12800 |
| 2021-08-19 | 29.54 | $29.28 | 7505 |
| 2021-08-18 | 29.57 | $29.65 | 9900 |
| 2021-08-17 | 29.56 | $29.72 | 24725 |
| 2021-08-16 | 29.55 | $29.94 | 3434 |
| 2021-08-13 | 29.51 | $30.12 | 7300 |
| 2021-08-12 | 29.44 | $29.85 | 15200 |
| 2021-08-11 | 29.40 | $29.85 | 6600 |
| 2021-08-10 | 29.35 | $29.68 | 3921 |
| 2021-08-09 | 29.31 | $29.60 | 4904 |
| 2021-08-06 | 29.28 | $29.64 | 3940 |
| 2021-08-05 | 29.25 | $29.78 | 6606 |
| 2021-08-04 | 29.19 | $29.65 | 9510 |
| 2021-08-03 | 29.14 | $29.66 | 1700 |
| 2021-08-02 | 29.09 | $29.42 | 5800 |
| 2021-07-30 | 29.05 | $29.31 | 4737 |
| 2021-07-29 | 29.03 | $29.50 | 14409 |
| 2021-07-28 | 28.98 | $29.25 | 1600 |
| 2021-07-27 | 28.95 | $29.09 | 11809 |
| 2021-07-26 | 28.93 | $29.17 | 3904 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
38.68
2026-07-22
Close Price
$38.97
Vol: 1699
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.46
Average
29.47
Maximum
39.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 38.68 | $38.97 | 1699 |
| 2026-07-21 | 38.65 | $38.70 | 2000 |
| 2026-07-20 | 38.65 | $38.30 | 930 |
| 2026-07-17 | 38.69 | $38.66 | 1200 |
| 2026-07-16 | 38.71 | $38.73 | 3330 |
| 2026-07-15 | 38.71 | $38.89 | 2400 |
| 2026-07-14 | 38.71 | $38.48 | 1114 |
| 2026-07-13 | 38.75 | $38.32 | 3045 |
| 2026-07-10 | 38.81 | $38.67 | 7711 |
| 2026-07-09 | 38.83 | $38.63 | 3029 |
| 2026-07-08 | 38.86 | $38.53 | 2206 |
| 2026-07-07 | 38.89 | $38.92 | 3330 |
| 2026-07-06 | 38.89 | $39.29 | 6600 |
| 2026-07-02 | 38.85 | $39.06 | 6100 |
| 2026-07-01 | 38.82 | $38.44 | 19100 |
| 2026-06-30 | 38.86 | $38.85 | 169400 |
| 2026-06-29 | 38.87 | $38.42 | 15600 |
| 2026-06-26 | 38.91 | $37.88 | 5804 |
| 2026-06-25 | 39.02 | $39.14 | 3841 |
| 2026-06-24 | 39.00 | $38.74 | 2139 |
| 2026-06-23 | 39.02 | $38.82 | 93100 |
| 2026-06-22 | 39.04 | $39.29 | 3126 |
| 2026-06-18 | 39.01 | $39.23 | 5015 |
| 2026-06-17 | 38.99 | $39.15 | 9020 |
| 2026-06-16 | 38.97 | $39.56 | 1300 |
| 2026-06-15 | 38.90 | $39.45 | 12536 |
| 2026-06-12 | 38.83 | $39.38 | 2642 |
| 2026-06-11 | 38.77 | $39.31 | 3624 |
| 2026-06-10 | 38.71 | $38.12 | 2272 |
| 2026-06-09 | 38.76 | $38.58 | 2847 |
| 2026-06-08 | 38.77 | $38.39 | 2900 |
| 2026-06-05 | 38.80 | $38.27 | 4400 |
| 2026-06-04 | 38.84 | $39.03 | 806 |
| 2026-06-03 | 38.81 | $38.58 | 2300 |
| 2026-06-02 | 38.82 | $39.06 | 3400 |
| 2026-06-01 | 38.78 | $38.90 | 3000 |
| 2026-05-29 | 38.75 | $39.22 | 262600 |
| 2026-05-28 | 38.69 | $39.12 | 2600 |
| 2026-05-27 | 38.63 | $39.26 | 2900 |
| 2026-05-26 | 38.55 | $39.32 | 2400 |
| 2026-05-22 | 38.46 | $38.86 | 400 |
| 2026-05-21 | 38.41 | $39.01 | 1500 |
| 2026-05-20 | 38.34 | $38.80 | 2140 |
| 2026-05-19 | 38.29 | $37.97 | 5636 |
| 2026-05-18 | 38.32 | $38.28 | 7400 |
| 2026-05-15 | 38.32 | $37.68 | 4049 |
| 2026-05-14 | 38.39 | $38.43 | 1800 |
| 2026-05-13 | 38.38 | $38.49 | 3819 |
| 2026-05-12 | 38.38 | $38.33 | 3400 |
| 2026-05-11 | 38.39 | $38.57 | 3411 |
| 2026-05-08 | 38.37 | $38.72 | 2200 |
| 2026-05-07 | 38.34 | $38.38 | 4212 |
| 2026-05-06 | 38.35 | $39.29 | 3500 |
| 2026-05-05 | 38.26 | $38.41 | 6600 |
| 2026-05-04 | 38.24 | $37.65 | 10200 |
| 2026-05-01 | 38.30 | $38.40 | 4800 |
| 2026-04-30 | 38.27 | $38.63 | 199106 |
| 2026-04-29 | 38.22 | $37.44 | 403 |
| 2026-04-28 | 38.27 | $37.85 | 4600 |
| 2026-04-27 | 38.27 | $38.12 | 1939 |
| 2026-04-24 | 38.23 | $38.23 | 1600 |
| 2026-04-23 | 38.17 | $37.99 | 2743 |
| 2026-04-22 | 38.12 | $38.28 | 800 |
| 2026-04-21 | 38.03 | $38.22 | 2400 |
| 2026-04-20 | 37.93 | $39.04 | 1701 |
| 2026-04-17 | 37.73 | $39.17 | 3300 |
| 2026-04-16 | 37.51 | $38.58 | 1400 |
| 2026-04-15 | 37.33 | $38.73 | 5625 |
| 2026-04-14 | 37.12 | $38.93 | 6400 |
| 2026-04-13 | 36.89 | $38.61 | 4148 |
| 2026-04-10 | 36.67 | $38.32 | 3411 |
| 2026-04-09 | 36.48 | $38.22 | 5944 |
| 2026-04-08 | 36.28 | $38.15 | 6307 |
| 2026-04-07 | 36.09 | $36.81 | 3814 |
| 2026-04-06 | 36.03 | $36.84 | 5700 |
| 2026-04-02 | 35.96 | $36.68 | 13907 |
| 2026-04-01 | 35.91 | $36.78 | 5347 |
| 2026-03-31 | 35.86 | $36.36 | 21025 |
| 2026-03-30 | 35.85 | $35.19 | 20700 |
| 2026-03-27 | 35.97 | $35.01 | 16407 |
| 2026-03-26 | 36.13 | $35.27 | 5200 |
| 2026-03-25 | 36.29 | $35.97 | 4800 |
| 2026-03-24 | 36.39 | $35.48 | 14500 |
| 2026-03-23 | 36.56 | $35.64 | 10900 |
| 2026-03-20 | 36.74 | $34.86 | 20201 |
| 2026-03-19 | 37.01 | $35.92 | 10136 |
| 2026-03-18 | 37.19 | $36.03 | 7500 |
| 2026-03-17 | 37.38 | $36.76 | 3400 |
| 2026-03-16 | 37.51 | $36.54 | 63518 |
| 2026-03-13 | 37.67 | $35.99 | 8419 |
| 2026-03-12 | 37.90 | $36.48 | 10102 |
| 2026-03-11 | 38.09 | $37.00 | 9415 |
| 2026-03-10 | 38.25 | $37.04 | 6200 |
| 2026-03-09 | 38.41 | $37.06 | 26500 |
| 2026-03-06 | 38.58 | $36.81 | 34626 |
| 2026-03-05 | 38.77 | $37.12 | 16600 |
| 2026-03-04 | 38.95 | $37.89 | 6800 |
| 2026-03-03 | 39.05 | $37.57 | 24934 |
| 2026-03-02 | 39.19 | $38.67 | 37516 |
| 2026-02-27 | 39.23 | $39.35 | 51900 |
| 2026-02-26 | 39.19 | $39.65 | 10600 |
| 2026-02-25 | 39.12 | $39.78 | 16817 |
| 2026-02-24 | 39.04 | $39.45 | 24400 |
| 2026-02-23 | 38.98 | $39.26 | 16219 |
| 2026-02-20 | 38.93 | $39.43 | 10600 |
| 2026-02-19 | 38.86 | $39.10 | 9323 |
| 2026-02-18 | 38.81 | $39.20 | 17000 |
| 2026-02-17 | 38.74 | $39.13 | 9100 |
| 2026-02-13 | 38.67 | $38.87 | 3600 |
| 2026-02-12 | 38.62 | $38.87 | 13335 |
| 2026-02-11 | 38.57 | $39.20 | 8100 |
| 2026-02-10 | 38.48 | $39.09 | 10400 |
| 2026-02-09 | 38.39 | $39.25 | 13333 |
| 2026-02-06 | 38.27 | $38.73 | 7437 |
| 2026-02-05 | 38.20 | $38.06 | 10044 |
| 2026-02-04 | 38.19 | $38.56 | 9500 |
| 2026-02-03 | 38.13 | $38.47 | 6615 |
| 2026-02-02 | 38.07 | $38.63 | 12114 |
| 2026-01-30 | 37.99 | $38.33 | 185200 |
| 2026-01-29 | 37.93 | $38.63 | 10400 |
| 2026-01-28 | 37.83 | $38.39 | 7400 |
| 2026-01-27 | 37.75 | $38.86 | 7500 |
| 2026-01-26 | 37.61 | $38.25 | 9400 |
| 2026-01-23 | 37.53 | $38.00 | 16400 |
| 2026-01-22 | 37.46 | $37.77 | 11400 |
| 2026-01-21 | 37.41 | $37.55 | 91516 |
| 2026-01-20 | 37.37 | $37.19 | 11623 |
| 2026-01-16 | 37.37 | $37.73 | 193102 |
| 2026-01-15 | 37.30 | $37.64 | 8018 |
| 2026-01-14 | 37.24 | $37.70 | 6127 |
| 2026-01-13 | 37.17 | $37.59 | 5500 |
| 2026-01-12 | 37.10 | $37.74 | 7235 |
| 2026-01-09 | 37.01 | $37.56 | 4837 |
| 2026-01-08 | 36.93 | $37.23 | 9148 |
| 2026-01-07 | 36.88 | $37.29 | 20243 |
| 2026-01-06 | 36.81 | $37.46 | 15533 |
| 2026-01-05 | 36.73 | $37.35 | 17100 |
| 2026-01-02 | 36.64 | $37.11 | 8037 |
| 2025-12-31 | 36.57 | $36.54 | 177220 |
| 2025-12-30 | 36.56 | $37.29 | 8600 |
| 2025-12-29 | 36.46 | $36.77 | 7221 |
| 2025-12-26 | 36.41 | $36.81 | 5700 |
| 2025-12-24 | 36.34 | $36.76 | 5801 |
| 2025-12-23 | 36.28 | $36.68 | 3300 |
| 2025-12-22 | 36.21 | $36.46 | 2726 |
| 2025-12-19 | 36.15 | $36.36 | 5100 |
| 2025-12-18 | 36.10 | $36.53 | 6837 |
| 2025-12-17 | 36.01 | $36.25 | 1300 |
| 2025-12-16 | 35.95 | $36.47 | 2929 |
| 2025-12-15 | 35.86 | $36.53 | 1032 |
| 2025-12-12 | 35.76 | $36.30 | 3100 |
| 2025-12-11 | 35.68 | $36.51 | 2248 |
| 2025-12-10 | 35.57 | $36.22 | 2600 |
| 2025-12-09 | 35.49 | $35.78 | 1800 |
| 2025-12-08 | 35.46 | $35.89 | 2408 |
| 2025-12-05 | 35.40 | $35.94 | 5500 |
| 2025-12-04 | 35.34 | $35.96 | 63400 |
| 2025-12-03 | 35.27 | $35.95 | 4200 |
| 2025-12-02 | 35.20 | $35.71 | 56300 |
| 2025-12-01 | 35.14 | $35.59 | 7400 |
| 2025-11-28 | 35.09 | $35.65 | 3300 |
| 2025-11-26 | 35.04 | $35.56 | 144200 |
| 2025-11-25 | 35.00 | $35.08 | 1119 |
| 2025-11-24 | 35.00 | $34.52 | 1800 |
| 2025-11-21 | 35.06 | $34.61 | 3600 |
| 2025-11-20 | 35.12 | $34.16 | 4838 |
| 2025-11-19 | 35.22 | $34.59 | 5142 |
| 2025-11-18 | 35.29 | $34.72 | 2900 |
| 2025-11-17 | 35.35 | $35.05 | 7935 |
| 2025-11-14 | 35.38 | $35.49 | 2014 |
| 2025-11-13 | 35.37 | $35.79 | 61800 |
| 2025-11-12 | 35.33 | $36.04 | 8700 |
| 2025-11-11 | 35.25 | $35.80 | 514 |
| 2025-11-10 | 35.20 | $35.43 | 2037 |
| 2025-11-07 | 35.18 | $34.97 | 3315 |
| 2025-11-06 | 35.20 | $34.87 | 1500 |
| 2025-11-05 | 35.23 | $35.01 | 3400 |
| 2025-11-04 | 35.25 | $34.67 | 1712 |
| 2025-11-03 | 35.31 | $35.06 | 1047 |
| 2025-10-31 | 35.33 | $35.10 | 24510 |
| 2025-10-30 | 35.35 | $35.27 | 1000 |
| 2025-10-29 | 35.35 | $35.43 | 6500 |
| 2025-10-28 | 35.33 | $35.59 | 2630 |
| 2025-10-27 | 35.30 | $35.68 | 2800 |
| 2025-10-24 | 35.25 | $35.55 | 1700 |
| 2025-10-23 | 35.22 | $35.46 | 3200 |
| 2025-10-22 | 35.18 | $35.29 | 1901 |
| 2025-10-21 | 35.15 | $35.27 | 7500 |
| 2025-10-20 | 35.13 | $35.49 | 2400 |
| 2025-10-17 | 35.08 | $35.33 | 6430 |
| 2025-10-16 | 35.04 | $35.33 | 10000 |
| 2025-10-15 | 35.00 | $35.09 | 6800 |
| 2025-10-14 | 34.98 | $34.99 | 721 |
| 2025-10-13 | 34.97 | $34.83 | 3900 |
| 2025-10-10 | 34.97 | $34.64 | 1100 |
| 2025-10-09 | 34.99 | $35.00 | 1647 |
| 2025-10-08 | 34.97 | $35.35 | 2000 |
| 2025-10-07 | 34.92 | $35.20 | 3700 |
| 2025-10-06 | 34.87 | $35.47 | 2040 |
| 2025-10-03 | 34.80 | $35.55 | 5242 |
| 2025-10-02 | 34.71 | $35.38 | 9128 |
| 2025-10-01 | 34.63 | $35.20 | 15428 |
| 2025-09-30 | 34.56 | $34.70 | 151429 |
| 2025-09-29 | 34.54 | $34.65 | 4147 |
| 2025-09-26 | 34.52 | $34.50 | 400 |
| 2025-09-25 | 34.51 | $34.17 | 809 |
| 2025-09-24 | 34.54 | $34.48 | 2916 |
| 2025-09-23 | 34.53 | $34.71 | 500 |
| 2025-09-22 | 34.50 | $34.71 | 3000 |
| 2025-09-19 | 34.47 | $34.62 | 615 |
| 2025-09-18 | 34.45 | $34.69 | 3721 |
| 2025-09-17 | 34.43 | $34.59 | 2828 |
| 2025-09-16 | 34.41 | $34.69 | 1901 |
| 2025-09-15 | 34.38 | $34.71 | 6913 |
| 2025-09-12 | 34.34 | $34.56 | 1042 |
| 2025-09-11 | 34.32 | $34.64 | 3604 |
| 2025-09-10 | 34.29 | $34.30 | 4300 |
| 2025-09-09 | 34.29 | $34.40 | 1900 |
| 2025-09-08 | 34.28 | $34.44 | 1036 |
| 2025-09-05 | 34.25 | $34.22 | 900 |
| 2025-09-04 | 34.25 | $34.09 | 5200 |
| 2025-09-03 | 34.26 | $33.86 | 1900 |
| 2025-09-02 | 34.28 | $33.88 | 6700 |
| 2025-08-29 | 34.30 | $34.51 | 65721 |
| 2025-08-28 | 34.25 | $34.32 | 1000 |
| 2025-08-27 | 34.21 | $34.25 | 6900 |
| 2025-08-26 | 34.18 | $34.31 | 3016 |
| 2025-08-25 | 34.13 | $34.39 | 2231 |
| 2025-08-22 | 34.08 | $34.89 | 647 |
| 2025-08-21 | 33.97 | $34.37 | 1400 |
| 2025-08-20 | 33.91 | $34.60 | 4100 |
| 2025-08-19 | 33.83 | $34.36 | 1506 |
| 2025-08-18 | 33.77 | $34.30 | 1500 |
| 2025-08-15 | 33.72 | $34.37 | 643 |
| 2025-08-14 | 33.65 | $34.29 | 747 |
| 2025-08-13 | 33.59 | $34.15 | 4900 |
| 2025-08-12 | 33.54 | $33.89 | 4800 |
| 2025-08-11 | 33.51 | $33.57 | 1547 |
| 2025-08-08 | 33.52 | $33.74 | 5100 |
| 2025-08-07 | 33.50 | $33.68 | 1300 |
| 2025-08-06 | 33.50 | $33.29 | 7309 |
| 2025-08-05 | 33.54 | $33.16 | 3200 |
| 2025-08-04 | 33.60 | $33.09 | 724 |
| 2025-08-01 | 33.66 | $32.67 | 5000 |
| 2025-07-31 | 33.77 | $33.16 | 27000 |
| 2025-07-30 | 33.84 | $33.24 | 9900 |
| 2025-07-29 | 33.90 | $33.60 | 5217 |
| 2025-07-28 | 33.93 | $33.64 | 2515 |
| 2025-07-25 | 33.95 | $34.27 | 600 |
| 2025-07-24 | 33.91 | $34.24 | 6724 |
| 2025-07-23 | 33.87 | $34.58 | 1815 |
| 2025-07-22 | 33.79 | $33.93 | 1400 |
| 2025-07-21 | 33.77 | $33.73 | 1900 |
| 2025-07-18 | 33.76 | $33.53 | 4409 |
| 2025-07-17 | 33.77 | $33.64 | 13800 |
| 2025-07-16 | 33.77 | $33.64 | 3934 |
| 2025-07-15 | 33.77 | $33.54 | 2007 |
| 2025-07-14 | 33.78 | $33.87 | 3300 |
| 2025-07-11 | 33.77 | $33.89 | 9243 |
| 2025-07-10 | 33.75 | $34.32 | 9200 |
| 2025-07-09 | 33.69 | $34.31 | 10830 |
| 2025-07-08 | 33.64 | $33.97 | 6600 |
| 2025-07-07 | 33.61 | $33.67 | 18800 |
| 2025-07-03 | 33.62 | $33.87 | 10706 |
| 2025-07-02 | 33.61 | $33.90 | 23200 |
| 2025-07-01 | 33.59 | $33.71 | 36415 |
| 2025-06-30 | 33.59 | $33.49 | 73326 |
| 2025-06-27 | 33.62 | $33.73 | 4922 |
| 2025-06-26 | 33.63 | $33.46 | 24112 |
| 2025-06-25 | 33.66 | $33.16 | 3200 |
| 2025-06-24 | 33.73 | $33.42 | 2100 |
| 2025-06-23 | 33.76 | $32.91 | 3200 |
| 2025-06-20 | 33.86 | $32.72 | 5100 |
| 2025-06-18 | 33.97 | $33.51 | 12137 |
| 2025-06-17 | 34.01 | $33.59 | 5600 |
| 2025-06-16 | 34.04 | $34.12 | 3800 |
| 2025-06-13 | 34.02 | $33.93 | 3500 |
| 2025-06-12 | 34.01 | $34.48 | 20600 |
| 2025-06-11 | 33.93 | $34.16 | 84727 |
| 2025-06-10 | 33.89 | $34.17 | 8747 |
| 2025-06-09 | 33.83 | $34.11 | 8044 |
| 2025-06-06 | 33.77 | $34.13 | 5012 |
| 2025-06-05 | 33.71 | $34.05 | 39300 |
| 2025-06-04 | 33.64 | $34.12 | 30400 |
| 2025-06-03 | 33.56 | $33.88 | 18200 |
| 2025-06-02 | 33.50 | $34.01 | 7200 |
| 2025-05-30 | 33.42 | $34.23 | 308600 |
| 2025-05-29 | 33.30 | $33.65 | 2936 |
| 2025-05-28 | 33.24 | $33.54 | 7246 |
| 2025-05-27 | 33.18 | $33.86 | 10048 |
| 2025-05-23 | 33.08 | $33.44 | 11300 |
| 2025-05-22 | 33.02 | $33.57 | 6400 |
| 2025-05-21 | 32.93 | $33.67 | 4800 |
| 2025-05-20 | 32.82 | $33.77 | 10226 |
| 2025-05-19 | 32.70 | $33.50 | 11136 |
| 2025-05-16 | 32.58 | $33.12 | 4133 |
| 2025-05-15 | 32.49 | $33.02 | 2600 |
| 2025-05-14 | 32.39 | $32.68 | 2330 |
| 2025-05-13 | 32.32 | $32.80 | 4224 |
| 2025-05-12 | 32.23 | $32.58 | 11627 |
| 2025-05-09 | 32.14 | $32.59 | 8022 |
| 2025-05-08 | 32.04 | $32.46 | 2900 |
| 2025-05-07 | 31.93 | $32.55 | 12631 |
| 2025-05-06 | 31.79 | $32.51 | 7000 |
| 2025-05-05 | 31.64 | $32.78 | 54607 |
| 2025-05-02 | 31.43 | $32.67 | 13046 |
| 2025-05-01 | 31.23 | $32.07 | 4700 |
| 2025-04-30 | 31.08 | $32.52 | 112208 |
| 2025-04-29 | 30.88 | $32.22 | 7100 |
| 2025-04-28 | 30.71 | $32.19 | 67500 |
| 2025-04-25 | 30.53 | $31.89 | 14907 |
| 2025-04-24 | 30.37 | $31.76 | 1400 |
| 2025-04-23 | 30.23 | $31.36 | 184947 |
| 2025-04-22 | 30.13 | $31.14 | 1927 |
| 2025-04-21 | 30.04 | $30.59 | 4309 |
| 2025-04-17 | 30.02 | $30.77 | 3620 |
| 2025-04-16 | 29.98 | $30.52 | 4526 |
| 2025-04-15 | 29.98 | $30.60 | 4900 |
| 2025-04-14 | 29.98 | $30.24 | 5500 |
| 2025-04-11 | 30.01 | $30.00 | 6718 |
| 2025-04-10 | 30.08 | $29.16 | 12900 |
| 2025-04-09 | 30.24 | $29.44 | 23247 |
| 2025-04-08 | 30.38 | $27.51 | 41300 |
| 2025-04-07 | 30.73 | $27.89 | 12901 |
| 2025-04-04 | 31.05 | $28.60 | 15200 |
| 2025-04-03 | 31.32 | $30.62 | 11900 |
| 2025-04-02 | 31.41 | $31.05 | 26706 |
| 2025-04-01 | 31.46 | $30.88 | 13000 |
| 2025-03-31 | 31.52 | $30.92 | 10002 |
| 2025-03-28 | 31.58 | $31.22 | 5817 |
| 2025-03-27 | 31.62 | $31.27 | 10839 |
| 2025-03-26 | 31.64 | $31.29 | 15742 |
| 2025-03-25 | 31.66 | $31.70 | 166600 |
| 2025-03-24 | 31.64 | $31.56 | 24022 |
| 2025-03-21 | 31.62 | $31.57 | 69300 |
| 2025-03-20 | 31.60 | $31.78 | 30516 |
| 2025-03-19 | 31.56 | $32.15 | 20600 |
| 2025-03-18 | 31.47 | $32.21 | 23400 |
| 2025-03-17 | 31.37 | $32.11 | 12800 |
| 2025-03-14 | 31.27 | $31.70 | 53500 |
| 2025-03-13 | 31.20 | $31.15 | 42839 |
| 2025-03-12 | 31.19 | $31.35 | 4400 |
| 2025-03-11 | 31.15 | $31.27 | 31200 |
| 2025-03-10 | 31.11 | $31.32 | 18500 |
| 2025-03-07 | 31.05 | $32.05 | 33400 |
| 2025-03-06 | 30.92 | $31.66 | 57835 |
| 2025-03-05 | 30.81 | $31.75 | 332900 |
| 2025-03-04 | 30.69 | $31.34 | 34926 |
| 2025-03-03 | 30.59 | $30.99 | 42049 |
| 2025-02-28 | 30.52 | $31.08 | 116411 |
| 2025-02-27 | 30.43 | $30.56 | 25502 |
| 2025-02-26 | 30.39 | $30.63 | 27408 |
| 2025-02-25 | 30.34 | $30.90 | 6400 |
| 2025-02-24 | 30.25 | $30.57 | 1519 |
| 2025-02-21 | 30.19 | $30.55 | 2900 |
| 2025-02-20 | 30.13 | $30.68 | 7800 |
| 2025-02-19 | 30.04 | $30.48 | 3600 |
| 2025-02-18 | 29.97 | $30.87 | 21300 |
| 2025-02-14 | 29.85 | $30.68 | 1631 |
| 2025-02-13 | 29.73 | $30.58 | 1945 |
| 2025-02-12 | 29.61 | $30.26 | 1700 |
| 2025-02-11 | 29.52 | $30.05 | 1746 |
| 2025-02-10 | 29.42 | $29.81 | 31833 |
| 2025-02-07 | 29.35 | $29.62 | 4600 |
| 2025-02-06 | 29.28 | $29.89 | 5641 |
| 2025-02-05 | 29.18 | $29.76 | 704 |
| 2025-02-04 | 29.08 | $29.39 | 5709 |
| 2025-02-03 | 29.01 | $29.10 | 8431 |
| 2025-01-31 | 28.96 | $29.50 | 1600 |
| 2025-01-30 | 28.86 | $29.72 | 5700 |
| 2025-01-29 | 28.73 | $29.42 | 2045 |
| 2025-01-28 | 28.63 | $29.40 | 9203 |
| 2025-01-27 | 28.52 | $29.48 | 2639 |
| 2025-01-24 | 28.39 | $29.40 | 16600 |
| 2025-01-23 | 28.27 | $29.28 | 1522 |
| 2025-01-22 | 28.14 | $29.02 | 2300 |
| 2025-01-21 | 28.04 | $29.04 | 9100 |
| 2025-01-17 | 27.94 | $28.43 | 1600 |
| 2025-01-16 | 27.89 | $28.33 | 2100 |
| 2025-01-15 | 27.85 | $28.05 | 1837 |
| 2025-01-14 | 27.85 | $27.70 | 2106 |
| 2025-01-13 | 27.88 | $27.52 | 7202 |
| 2025-01-10 | 27.94 | $27.72 | 15500 |
| 2025-01-08 | 27.99 | $28.02 | 3400 |
| 2025-01-07 | 28.01 | $28.10 | 3500 |
| 2025-01-06 | 28.04 | $28.06 | 3734 |
| 2025-01-03 | 28.07 | $27.68 | 20600 |
| 2025-01-02 | 28.14 | $27.61 | 9500 |
| 2024-12-31 | 28.23 | $27.72 | 4341 |
| 2024-12-30 | 28.32 | $27.75 | 5300 |
| 2024-12-27 | 28.40 | $27.91 | 1400 |
| 2024-12-26 | 28.48 | $27.97 | 4448 |
| 2024-12-24 | 28.55 | $27.91 | 2200 |
| 2024-12-23 | 28.62 | $27.82 | 1440 |
| 2024-12-20 | 28.71 | $27.68 | 4100 |
| 2024-12-19 | 28.82 | $28.03 | 28520 |
| 2024-12-18 | 28.89 | $28.15 | 3008 |
| 2024-12-17 | 28.95 | $28.80 | 1945 |
| 2024-12-16 | 28.95 | $28.90 | 1500 |
| 2024-12-13 | 28.94 | $28.96 | 2334 |
| 2024-12-12 | 28.91 | $28.95 | 500 |
| 2024-12-11 | 28.89 | $29.19 | 625 |
| 2024-12-10 | 28.84 | $29.10 | 1846 |
| 2024-12-09 | 28.79 | $29.30 | 4439 |
| 2024-12-06 | 28.73 | $29.33 | 1400 |
| 2024-12-05 | 28.66 | $29.34 | 937 |
| 2024-12-04 | 28.59 | $29.05 | 3800 |
| 2024-12-03 | 28.55 | $28.96 | 1000 |
| 2024-12-02 | 28.53 | $28.87 | 900 |
| 2024-11-29 | 28.51 | $28.81 | 831 |
| 2024-11-27 | 28.50 | $28.54 | 2500 |
| 2024-11-26 | 28.53 | $28.31 | 1200 |
| 2024-11-25 | 28.58 | $28.50 | 6823 |
| 2024-11-22 | 28.62 | $28.31 | 3917 |
| 2024-11-21 | 28.68 | $28.23 | 1100 |
| 2024-11-20 | 28.76 | $28.26 | 3200 |
| 2024-11-19 | 28.85 | $28.33 | 26200 |
| 2024-11-18 | 28.93 | $28.39 | 1200 |
| 2024-11-15 | 29.02 | $28.26 | 12219 |
| 2024-11-14 | 29.13 | $28.32 | 6846 |
| 2024-11-13 | 29.24 | $28.28 | 2804 |
| 2024-11-12 | 29.37 | $28.44 | 2625 |
| 2024-11-11 | 29.49 | $29.03 | 6600 |
| 2024-11-08 | 29.56 | $28.99 | 1831 |
| 2024-11-07 | 29.64 | $29.43 | 1617 |
| 2024-11-06 | 29.68 | $29.02 | 2000 |
| 2024-11-05 | 29.76 | $29.65 | 3105 |
| 2024-11-04 | 29.79 | $29.45 | 900 |
| 2024-11-01 | 29.84 | $29.42 | 3448 |
| 2024-10-31 | 29.90 | $29.32 | 1702 |
| 2024-10-30 | 29.97 | $29.54 | 432 |
| 2024-10-29 | 30.03 | $29.80 | 6404 |
| 2024-10-28 | 30.07 | $30.02 | 600 |
| 2024-10-25 | 30.09 | $29.74 | 1231 |
| 2024-10-24 | 30.14 | $29.86 | 1528 |
| 2024-10-23 | 30.19 | $29.73 | 1000 |
| 2024-10-22 | 30.25 | $29.90 | 7842 |
| 2024-10-21 | 30.31 | $30.04 | 1735 |
| 2024-10-18 | 30.35 | $30.36 | 1800 |
| 2024-10-17 | 30.36 | $30.14 | 520 |
| 2024-10-16 | 30.40 | $30.06 | 7048 |
| 2024-10-15 | 30.45 | $30.04 | 4000 |
| 2024-10-14 | 30.50 | $30.51 | 4030 |
| 2024-10-11 | 30.50 | $30.36 | 610 |
| 2024-10-10 | 30.52 | $30.20 | 2300 |
| 2024-10-09 | 30.56 | $30.30 | 1600 |
| 2024-10-08 | 30.58 | $30.21 | 1500 |
| 2024-10-07 | 30.61 | $30.22 | 4700 |
| 2024-10-04 | 30.64 | $30.36 | 2100 |
| 2024-10-03 | 30.65 | $30.24 | 14400 |
| 2024-10-02 | 30.67 | $30.58 | 1400 |
| 2024-10-01 | 30.66 | $30.70 | 3200 |
| 2024-09-30 | 30.64 | $31.00 | 8000 |
| 2024-09-27 | 30.58 | $31.26 | 1000 |
| 2024-09-26 | 30.50 | $31.27 | 1800 |
| 2024-09-25 | 30.41 | $30.69 | 2000 |
| 2024-09-24 | 30.39 | $30.82 | 6306 |
| 2024-09-23 | 30.34 | $30.53 | 2100 |
| 2024-09-20 | 30.33 | $30.47 | 2800 |
| 2024-09-19 | 30.32 | $30.86 | 900 |
| 2024-09-18 | 30.27 | $30.36 | 1000 |
| 2024-09-17 | 30.27 | $30.41 | 7400 |
| 2024-09-16 | 30.26 | $30.52 | 1239 |
| 2024-09-13 | 30.24 | $30.31 | 1700 |
| 2024-09-12 | 30.24 | $30.16 | 1500 |
| 2024-09-11 | 30.25 | $29.98 | 5000 |
| 2024-09-10 | 30.27 | $29.80 | 8200 |
| 2024-09-09 | 30.31 | $29.91 | 1541 |
| 2024-09-06 | 30.33 | $29.71 | 3400 |
| 2024-09-05 | 30.36 | $30.12 | 2800 |
| 2024-09-04 | 30.35 | $30.22 | 701 |
| 2024-09-03 | 30.32 | $30.29 | 700 |
| 2024-08-30 | 30.27 | $30.86 | 600 |
| 2024-08-29 | 30.16 | $30.78 | 811 |
| 2024-08-28 | 30.05 | $30.67 | 2300 |
| 2024-08-27 | 29.94 | $30.84 | 16300 |
| 2024-08-26 | 29.81 | $30.70 | 1200 |
| 2024-08-23 | 29.69 | $30.75 | 819 |
| 2024-08-22 | 29.56 | $30.26 | 3700 |
| 2024-08-21 | 29.47 | $30.43 | 600 |
| 2024-08-20 | 29.36 | $30.20 | 4100 |
| 2024-08-19 | 29.27 | $30.26 | 2536 |
| 2024-08-16 | 29.17 | $29.90 | 5140 |
| 2024-08-15 | 29.10 | $29.76 | 6016 |
| 2024-08-14 | 29.04 | $29.47 | 3800 |
| 2024-08-13 | 29.02 | $29.30 | 2100 |
| 2024-08-12 | 29.01 | $28.88 | 3011 |
| 2024-08-09 | 29.05 | $28.94 | 1814 |
| 2024-08-08 | 29.09 | $28.81 | 2501 |
| 2024-08-07 | 29.14 | $28.40 | 3300 |
| 2024-08-06 | 29.24 | $28.38 | 5600 |
| 2024-08-05 | 29.35 | $28.25 | 1036 |
| 2024-08-02 | 29.47 | $28.89 | 1700 |
| 2024-08-01 | 29.54 | $29.14 | 6800 |
| 2024-07-31 | 29.59 | $29.74 | 3800 |
| 2024-07-30 | 29.57 | $29.49 | 516 |
| 2024-07-29 | 29.58 | $29.39 | 2600 |
| 2024-07-26 | 29.60 | $29.54 | 13832 |
| 2024-07-25 | 29.60 | $29.22 | 11901 |
| 2024-07-24 | 29.63 | $29.30 | 3300 |
| 2024-07-23 | 29.65 | $29.58 | 8300 |
| 2024-07-22 | 29.64 | $29.78 | 501 |
| 2024-07-19 | 29.62 | $29.39 | 15340 |
| 2024-07-18 | 29.63 | $29.60 | 3600 |
| 2024-07-17 | 29.63 | $29.82 | 3200 |
| 2024-07-16 | 29.60 | $29.99 | 8200 |
| 2024-07-15 | 29.56 | $29.85 | 28300 |
| 2024-07-12 | 29.53 | $30.21 | 3500 |
| 2024-07-11 | 29.47 | $29.83 | 9038 |
| 2024-07-10 | 29.45 | $29.71 | 180000 |
| 2024-07-09 | 29.45 | $29.31 | 3914 |
| 2024-07-08 | 29.49 | $29.55 | 5900 |
| 2024-07-05 | 29.51 | $29.70 | 2200 |
| 2024-07-03 | 29.53 | $29.44 | 15900 |
| 2024-07-02 | 29.58 | $29.16 | 222324 |
| 2024-07-01 | 29.66 | $29.18 | 204100 |
| 2024-06-28 | 29.74 | $29.01 | 5412 |
| 2024-06-27 | 29.85 | $29.05 | 5900 |
| 2024-06-26 | 29.96 | $29.11 | 2422 |
| 2024-06-25 | 30.07 | $29.36 | 3013 |
| 2024-06-24 | 30.17 | $29.41 | 2500 |
| 2024-06-21 | 30.26 | $29.17 | 4411 |
| 2024-06-20 | 30.38 | $30.18 | 15100 |
| 2024-06-18 | 30.41 | $30.08 | 1537 |
| 2024-06-17 | 30.46 | $29.96 | 5700 |
| 2024-06-14 | 30.51 | $29.76 | 31000 |
| 2024-06-13 | 30.60 | $30.25 | 12621 |
| 2024-06-12 | 30.64 | $30.67 | 4100 |
| 2024-06-11 | 30.63 | $30.26 | 1200 |
| 2024-06-10 | 30.67 | $30.63 | 18100 |
| 2024-06-07 | 30.67 | $30.75 | 3100 |
| 2024-06-06 | 30.66 | $31.08 | 2300 |
| 2024-06-05 | 30.61 | $30.91 | 6348 |
| 2024-06-04 | 30.57 | $30.63 | 2926 |
| 2024-06-03 | 30.56 | $30.69 | 3300 |
| 2024-05-31 | 30.53 | $30.65 | 3447 |
| 2024-05-30 | 30.50 | $30.39 | 7700 |
| 2024-05-29 | 30.48 | $30.12 | 4730 |
| 2024-05-28 | 30.49 | $30.58 | 4700 |
| 2024-05-24 | 30.45 | $30.66 | 2100 |
| 2024-05-23 | 30.39 | $30.41 | 4125 |
| 2024-05-22 | 30.35 | $30.55 | 6325 |
| 2024-05-21 | 30.29 | $30.80 | 902 |
| 2024-05-20 | 30.20 | $30.83 | 1322 |
| 2024-05-17 | 30.10 | $30.83 | 1600 |
| 2024-05-16 | 29.99 | $30.77 | 1935 |
| 2024-05-15 | 29.87 | $30.91 | 15036 |
| 2024-05-14 | 29.73 | $30.60 | 2400 |
| 2024-05-13 | 29.61 | $30.35 | 1207 |
| 2024-05-10 | 29.50 | $30.36 | 4500 |
| 2024-05-09 | 29.39 | $30.21 | 8511 |
| 2024-05-08 | 29.28 | $29.96 | 3516 |
| 2024-05-07 | 29.19 | $29.89 | 4638 |
| 2024-05-06 | 29.11 | $29.65 | 5814 |
| 2024-05-03 | 29.05 | $29.42 | 1100 |
| 2024-05-02 | 29.02 | $29.16 | 3000 |
| 2024-05-01 | 29.01 | $28.92 | 1113 |
| 2024-04-30 | 29.02 | $29.00 | 2022 |
| 2024-04-29 | 29.03 | $29.36 | 400 |
| 2024-04-26 | 29.01 | $29.32 | 1600 |
| 2024-04-25 | 28.99 | $29.13 | 700 |
| 2024-04-24 | 28.99 | $29.19 | 2000 |
| 2024-04-23 | 28.99 | $29.31 | 10948 |
| 2024-04-22 | 28.98 | $28.91 | 1808 |
| 2024-04-19 | 29.02 | $28.54 | 418 |
| 2024-04-18 | 29.09 | $28.50 | 21700 |
| 2024-04-17 | 29.17 | $28.59 | 1418 |
| 2024-04-16 | 29.24 | $28.49 | 5500 |
| 2024-04-15 | 29.33 | $28.68 | 15247 |
| 2024-04-12 | 29.41 | $28.74 | 4900 |
| 2024-04-11 | 29.48 | $29.14 | 1500 |
| 2024-04-10 | 29.51 | $29.19 | 17300 |
| 2024-04-09 | 29.55 | $29.51 | 7000 |
| 2024-04-08 | 29.55 | $29.61 | 3600 |
| 2024-04-05 | 29.54 | $29.46 | 4403 |
| 2024-04-04 | 29.55 | $29.37 | 3033 |
| 2024-04-03 | 29.56 | $29.60 | 1100 |
| 2024-04-02 | 29.55 | $29.40 | 4537 |
| 2024-04-01 | 29.56 | $29.66 | 5600 |
| 2024-03-28 | 29.53 | $29.74 | 1900 |
| 2024-03-27 | 29.49 | $29.74 | 3800 |
| 2024-03-26 | 29.45 | $29.62 | 4100 |
| 2024-03-25 | 29.41 | $29.57 | 5531 |
| 2024-03-22 | 29.38 | $29.55 | 11000 |
| 2024-03-21 | 29.34 | $29.58 | 529 |
| 2024-03-20 | 29.30 | $29.68 | 2600 |
| 2024-03-19 | 29.24 | $29.33 | 1700 |
| 2024-03-18 | 29.21 | $29.29 | 1800 |
| 2024-03-15 | 29.18 | $29.45 | 1349 |
| 2024-03-14 | 29.12 | $29.46 | 5200 |
| 2024-03-13 | 29.06 | $29.71 | 8000 |
| 2024-03-12 | 28.96 | $29.63 | 1300 |
| 2024-03-11 | 28.87 | $29.35 | 6128 |
| 2024-03-08 | 28.79 | $29.38 | 2717 |
| 2024-03-07 | 28.70 | $29.48 | 2300 |
| 2024-03-06 | 28.60 | $29.01 | 900 |
| 2024-03-05 | 28.54 | $28.72 | 6600 |
| 2024-03-04 | 28.49 | $28.82 | 27100 |
| 2024-03-01 | 28.44 | $28.84 | 13226 |
| 2024-02-29 | 28.38 | $28.64 | 14100 |
| 2024-02-28 | 28.34 | $28.64 | 10000 |
| 2024-02-27 | 28.29 | $28.77 | 6100 |
| 2024-02-26 | 28.23 | $28.77 | 9800 |
| 2024-02-23 | 28.17 | $28.72 | 2800 |
| 2024-02-22 | 28.10 | $28.67 | 8300 |
| 2024-02-21 | 28.04 | $28.42 | 3725 |
| 2024-02-20 | 27.99 | $28.34 | 49600 |
| 2024-02-16 | 27.95 | $28.19 | 3542 |
| 2024-02-15 | 27.92 | $28.14 | 7000 |
| 2024-02-14 | 27.88 | $27.86 | 6600 |
| 2024-02-13 | 27.88 | $27.51 | 1300 |
| 2024-02-12 | 27.90 | $28.01 | 7423 |
| 2024-02-09 | 27.88 | $27.98 | 10401 |
| 2024-02-08 | 27.85 | $27.89 | 2300 |
| 2024-02-07 | 27.84 | $27.92 | 4440 |
| 2024-02-06 | 27.82 | $27.99 | 3108 |
| 2024-02-05 | 27.80 | $27.81 | 1621 |
| 2024-02-02 | 27.79 | $27.94 | 36200 |
| 2024-02-01 | 27.77 | $28.20 | 17421 |
| 2024-01-31 | 27.73 | $27.90 | 38730 |
| 2024-01-30 | 27.71 | $28.17 | 13100 |
| 2024-01-29 | 27.66 | $28.15 | 15000 |
| 2024-01-26 | 27.62 | $28.01 | 10627 |
| 2024-01-25 | 27.60 | $27.75 | 5949 |
| 2024-01-24 | 27.59 | $27.61 | 7522 |
| 2024-01-23 | 27.61 | $27.34 | 8538 |
| 2024-01-22 | 27.65 | $27.43 | 5638 |
| 2024-01-19 | 27.69 | $27.40 | 6611 |
| 2024-01-18 | 27.73 | $27.35 | 102200 |
| 2024-01-17 | 27.78 | $27.13 | 19800 |
| 2024-01-16 | 27.85 | $27.33 | 8200 |
| 2024-01-12 | 27.91 | $27.84 | 40119 |
| 2024-01-11 | 27.92 | $27.80 | 51644 |
| 2024-01-10 | 27.92 | $27.87 | 79710 |
| 2024-01-09 | 27.93 | $27.79 | 14747 |
| 2024-01-08 | 27.93 | $28.05 | 4713 |
| 2024-01-05 | 27.91 | $27.76 | 16000 |
| 2024-01-04 | 27.91 | $27.79 | 97045 |
| 2024-01-03 | 27.91 | $27.66 | 54403 |
| 2024-01-02 | 27.91 | $27.86 | 189029 |
| 2023-12-29 | 27.90 | $28.20 | 156933 |
| 2023-12-28 | 27.84 | $28.18 | 45046 |
| 2023-12-27 | 27.79 | $28.35 | 84700 |
| 2023-12-26 | 27.71 | $28.21 | 94400 |
| 2023-12-22 | 27.64 | $28.03 | 58103 |
| 2023-12-21 | 27.58 | $28.02 | 29325 |
| 2023-12-20 | 27.51 | $27.62 | 187811 |
| 2023-12-19 | 27.48 | $27.93 | 217700 |
| 2023-12-18 | 27.42 | $27.68 | 248900 |
| 2023-12-15 | 27.37 | $27.62 | 17803 |
| 2023-12-14 | 27.32 | $28.10 | 144600 |
| 2023-12-13 | 27.22 | $27.81 | 248319 |
| 2023-12-12 | 27.15 | $27.45 | 304844 |
| 2023-12-11 | 27.09 | $27.41 | 287000 |
| 2023-12-08 | 27.03 | $27.36 | 88034 |
| 2023-12-07 | 26.97 | $27.24 | 161742 |
| 2023-12-06 | 26.91 | $27.11 | 180844 |
| 2023-12-05 | 26.86 | $27.13 | 800 |
| 2023-12-04 | 26.79 | $27.19 | 2400 |
| 2023-12-01 | 26.72 | $27.31 | 11925 |
| 2023-11-30 | 26.62 | $27.04 | 2048 |
| 2023-11-29 | 26.54 | $27.09 | 1700 |
| 2023-11-28 | 26.44 | $26.97 | 1111 |
| 2023-11-27 | 26.34 | $26.99 | 4800 |
| 2023-11-24 | 26.23 | $27.06 | 934 |
| 2023-11-22 | 26.09 | $26.77 | 19800 |
| 2023-11-21 | 25.98 | $26.76 | 3629 |
| 2023-11-20 | 25.86 | $26.83 | 3116 |
| 2023-11-17 | 25.72 | $26.72 | 11600 |
| 2023-11-16 | 25.58 | $26.36 | 3200 |
| 2023-11-15 | 25.46 | $26.38 | 21901 |
| 2023-11-14 | 25.34 | $26.41 | 10723 |
| 2023-11-13 | 25.22 | $25.70 | 5400 |
| 2023-11-10 | 25.16 | $25.61 | 12846 |
| 2023-11-09 | 25.11 | $25.49 | 11200 |
| 2023-11-08 | 25.07 | $25.52 | 7900 |
| 2023-11-07 | 25.02 | $25.41 | 8500 |
| 2023-11-06 | 25.00 | $25.51 | 3115 |
| 2023-11-03 | 24.96 | $25.56 | 2410 |
| 2023-11-02 | 24.91 | $25.39 | 22200 |
| 2023-11-01 | 24.88 | $24.87 | 25100 |
| 2023-10-31 | 24.90 | $24.70 | 8424 |
| 2023-10-30 | 24.93 | $24.67 | 8000 |
| 2023-10-27 | 24.97 | $24.28 | 34900 |
| 2023-10-26 | 25.06 | $24.51 | 127100 |
| 2023-10-25 | 25.12 | $24.63 | 11047 |
| 2023-10-24 | 25.18 | $24.81 | 9000 |
| 2023-10-23 | 25.22 | $24.71 | 2900 |
| 2023-10-20 | 25.27 | $24.67 | 8339 |
| 2023-10-19 | 25.34 | $24.88 | 19700 |
| 2023-10-18 | 25.39 | $25.12 | 22800 |
| 2023-10-17 | 25.42 | $25.56 | 5100 |
| 2023-10-16 | 25.41 | $25.59 | 6000 |
| 2023-10-13 | 25.40 | $25.38 | 26702 |
| 2023-10-12 | 25.42 | $25.60 | 5600 |
| 2023-10-11 | 25.41 | $25.87 | 3449 |
| 2023-10-10 | 25.39 | $25.69 | 28700 |
| 2023-10-09 | 25.38 | $25.30 | 11402 |
| 2023-10-06 | 25.42 | $25.39 | 1500 |
| 2023-10-05 | 25.45 | $25.06 | 8700 |
| 2023-10-04 | 25.51 | $24.90 | 7534 |
| 2023-10-03 | 25.60 | $24.78 | 5500 |
| 2023-10-02 | 25.70 | $25.05 | 14011 |
| 2023-09-29 | 25.79 | $25.46 | 5144 |
| 2023-09-28 | 25.84 | $25.41 | 5600 |
| 2023-09-27 | 25.90 | $25.16 | 3600 |
| 2023-09-26 | 26.00 | $25.29 | 24700 |
| 2023-09-25 | 26.08 | $25.60 | 4109 |
| 2023-09-22 | 26.15 | $25.76 | 9513 |
| 2023-09-21 | 26.19 | $25.82 | 11647 |
| 2023-09-20 | 26.24 | $26.22 | 17300 |
| 2023-09-19 | 26.24 | $26.17 | 3635 |
| 2023-09-18 | 26.25 | $26.12 | 9035 |
| 2023-09-15 | 26.27 | $26.31 | 3600 |
| 2023-09-14 | 26.27 | $26.35 | 26300 |
| 2023-09-13 | 26.26 | $26.02 | 7146 |
| 2023-09-12 | 26.29 | $26.17 | 23000 |
| 2023-09-11 | 26.30 | $26.30 | 15000 |
| 2023-09-08 | 26.31 | $26.02 | 3321 |
| 2023-09-07 | 26.35 | $26.01 | 1600 |
| 2023-09-06 | 26.39 | $26.07 | 5600 |
| 2023-09-05 | 26.43 | $26.20 | 7321 |
| 2023-09-01 | 26.47 | $26.48 | 7300 |
| 2023-08-31 | 26.48 | $26.59 | 16300 |
| 2023-08-30 | 26.48 | $26.80 | 13900 |
| 2023-08-29 | 26.46 | $26.82 | 14421 |
| 2023-08-28 | 26.44 | $26.45 | 3828 |
| 2023-08-25 | 26.46 | $26.21 | 13700 |
| 2023-08-24 | 26.51 | $26.03 | 11000 |
| 2023-08-23 | 26.59 | $26.39 | 37300 |
| 2023-08-22 | 26.63 | $26.15 | 13325 |
| 2023-08-21 | 26.71 | $26.26 | 18200 |
| 2023-08-18 | 26.79 | $26.10 | 12000 |
| 2023-08-17 | 26.88 | $26.14 | 10426 |
| 2023-08-16 | 26.98 | $26.35 | 9300 |
| 2023-08-15 | 27.07 | $26.49 | 9800 |
| 2023-08-14 | 27.14 | $26.84 | 16806 |
| 2023-08-11 | 27.19 | $26.89 | 5537 |
| 2023-08-10 | 27.24 | $27.13 | 9000 |
| 2023-08-09 | 27.26 | $27.02 | 4700 |
| 2023-08-08 | 27.30 | $26.97 | 15600 |
| 2023-08-07 | 27.34 | $27.07 | 6900 |
| 2023-08-04 | 27.37 | $26.75 | 50023 |
| 2023-08-03 | 27.42 | $26.79 | 20839 |
| 2023-08-02 | 27.47 | $26.84 | 56100 |
| 2023-08-01 | 27.51 | $27.40 | 147200 |
| 2023-07-31 | 27.50 | $27.68 | 52400 |
| 2023-07-28 | 27.46 | $27.72 | 14320 |
| 2023-07-27 | 27.40 | $27.78 | 83430 |
| 2023-07-26 | 27.34 | $27.58 | 4542 |
| 2023-07-25 | 27.29 | $27.59 | 17336 |
| 2023-07-24 | 27.23 | $27.52 | 6324 |
| 2023-07-21 | 27.18 | $27.64 | 27839 |
| 2023-07-20 | 27.10 | $27.57 | 16824 |
| 2023-07-19 | 27.03 | $27.62 | 6416 |
| 2023-07-18 | 26.96 | $27.68 | 11338 |
| 2023-07-17 | 26.87 | $27.54 | 9031 |
| 2023-07-14 | 26.80 | $27.56 | 23700 |
| 2023-07-13 | 26.72 | $27.69 | 39400 |
| 2023-07-12 | 26.63 | $27.22 | 7940 |
| 2023-07-11 | 26.58 | $26.61 | 26700 |
| 2023-07-10 | 26.60 | $26.36 | 78742 |
| 2023-07-07 | 26.64 | $26.23 | 22321 |
| 2023-07-06 | 26.69 | $26.08 | 9011 |
| 2023-07-05 | 26.76 | $26.58 | 42400 |
| 2023-07-03 | 26.79 | $26.89 | 3000 |
| 2023-06-30 | 26.79 | $26.94 | 2639 |
| 2023-06-29 | 26.78 | $26.58 | 52104 |
| 2023-06-28 | 26.80 | $26.58 | 21000 |
| 2023-06-27 | 26.82 | $26.63 | 6800 |
| 2023-06-26 | 26.84 | $26.36 | 1600 |
| 2023-06-23 | 26.89 | $26.32 | 6419 |
| 2023-06-22 | 26.94 | $26.61 | 19300 |
| 2023-06-21 | 26.97 | $26.74 | 7000 |
| 2023-06-20 | 26.99 | $26.77 | 2210 |
| 2023-06-16 | 27.01 | $27.12 | 2800 |
| 2023-06-15 | 27.00 | $27.66 | 6700 |
| 2023-06-14 | 26.93 | $27.33 | 7138 |
| 2023-06-13 | 26.89 | $27.18 | 5600 |
| 2023-06-12 | 26.87 | $26.98 | 13000 |
| 2023-06-09 | 26.88 | $26.92 | 17640 |
| 2023-06-08 | 26.88 | $27.06 | 10235 |
| 2023-06-07 | 26.88 | $26.75 | 1530 |
| 2023-06-06 | 26.91 | $26.88 | 3100 |
| 2023-06-05 | 26.94 | $26.78 | 21023 |
| 2023-06-02 | 26.98 | $26.91 | 20000 |
| 2023-06-01 | 27.00 | $26.66 | 12823 |
| 2023-05-31 | 27.06 | $26.33 | 6900 |
| 2023-05-30 | 27.15 | $26.62 | 6400 |
| 2023-05-26 | 27.22 | $26.84 | 6800 |
| 2023-05-25 | 27.28 | $26.60 | 16200 |
| 2023-05-24 | 27.36 | $26.70 | 5945 |
| 2023-05-23 | 27.43 | $27.09 | 2200 |
| 2023-05-22 | 27.47 | $27.50 | 2400 |
| 2023-05-19 | 27.47 | $27.50 | 1700 |
| 2023-05-18 | 27.48 | $27.31 | 8700 |
| 2023-05-17 | 27.50 | $27.35 | 4300 |
| 2023-05-16 | 27.52 | $27.24 | 7900 |
| 2023-05-15 | 27.55 | $27.51 | 3436 |
| 2023-05-12 | 27.55 | $27.29 | 53819 |
| 2023-05-11 | 27.58 | $27.43 | 1900 |
| 2023-05-10 | 27.59 | $27.56 | 14300 |
| 2023-05-09 | 27.59 | $27.59 | 2300 |
| 2023-05-08 | 27.59 | $27.78 | 13000 |
| 2023-05-05 | 27.56 | $27.77 | 46600 |
| 2023-05-04 | 27.53 | $27.38 | 9537 |
| 2023-05-03 | 27.53 | $27.48 | 4800 |
| 2023-05-02 | 27.52 | $27.43 | 15400 |
| 2023-05-01 | 27.52 | $27.72 | 4200 |
| 2023-04-28 | 27.47 | $27.70 | 9100 |
| 2023-04-27 | 27.43 | $27.71 | 7000 |
| 2023-04-26 | 27.38 | $27.40 | 11008 |
| 2023-04-25 | 27.35 | $27.41 | 16700 |
| 2023-04-24 | 27.30 | $27.83 | 14703 |
| 2023-04-21 | 27.21 | $27.71 | 9800 |
| 2023-04-20 | 27.12 | $27.49 | 11913 |
| 2023-04-19 | 27.04 | $27.54 | 6911 |
| 2023-04-18 | 26.95 | $27.60 | 15845 |
| 2023-04-17 | 26.84 | $27.42 | 15710 |
| 2023-04-14 | 26.73 | $27.52 | 39145 |
| 2023-04-13 | 26.61 | $27.57 | 1900 |
| 2023-04-12 | 26.47 | $27.21 | 5147 |
| 2023-04-11 | 26.35 | $26.99 | 7849 |
| 2023-04-10 | 26.24 | $26.91 | 7200 |
| 2023-04-06 | 26.14 | $26.92 | 4900 |
| 2023-04-05 | 26.03 | $26.70 | 4400 |
| 2023-04-04 | 25.94 | $26.82 | 2645 |
| 2023-04-03 | 25.83 | $26.79 | 12126 |
| 2023-03-31 | 25.72 | $26.57 | 10700 |
| 2023-03-30 | 25.63 | $26.50 | 4945 |
| 2023-03-29 | 25.54 | $26.11 | 14100 |
| 2023-03-28 | 25.49 | $25.71 | 6125 |
| 2023-03-27 | 25.48 | $25.71 | 7029 |
| 2023-03-24 | 25.47 | $25.41 | 6800 |
| 2023-03-23 | 25.49 | $25.56 | 16200 |
| 2023-03-22 | 25.50 | $25.64 | 11700 |
| 2023-03-21 | 25.50 | $25.73 | 8029 |
| 2023-03-20 | 25.50 | $25.24 | 4900 |
| 2023-03-17 | 25.54 | $24.78 | 44400 |
| 2023-03-16 | 25.64 | $25.13 | 2300 |
| 2023-03-15 | 25.71 | $24.76 | 14208 |
| 2023-03-14 | 25.83 | $25.69 | 34023 |
| 2023-03-13 | 25.85 | $25.25 | 11407 |
| 2023-03-10 | 25.93 | $25.43 | 14040 |
| 2023-03-09 | 25.99 | $25.62 | 11000 |
| 2023-03-08 | 26.03 | $25.86 | 10948 |
| 2023-03-07 | 26.06 | $25.78 | 4400 |
| 2023-03-06 | 26.09 | $26.31 | 14700 |
| 2023-03-03 | 26.07 | $26.28 | 15200 |
| 2023-03-02 | 26.05 | $25.97 | 5727 |
| 2023-03-01 | 26.07 | $25.91 | 41326 |
| 2023-02-28 | 26.10 | $25.79 | 9500 |
| 2023-02-27 | 26.13 | $26.00 | 22038 |
| 2023-02-24 | 26.15 | $25.65 | 7600 |
| 2023-02-23 | 26.21 | $26.10 | 6736 |
| 2023-02-22 | 26.22 | $25.94 | 8800 |
| 2023-02-21 | 26.25 | $26.12 | 52010 |
| 2023-02-17 | 26.26 | $26.38 | 12500 |
| 2023-02-16 | 26.25 | $26.24 | 11031 |
| 2023-02-15 | 26.25 | $26.39 | 7214 |
| 2023-02-14 | 26.23 | $26.46 | 16400 |
| 2023-02-13 | 26.21 | $26.31 | 4639 |
| 2023-02-10 | 26.19 | $25.95 | 7000 |
| 2023-02-09 | 26.21 | $26.16 | 4010 |
| 2023-02-08 | 26.21 | $26.09 | 20200 |
| 2023-02-07 | 26.21 | $26.21 | 7126 |
| 2023-02-06 | 26.20 | $26.03 | 6410 |
| 2023-02-03 | 26.20 | $26.30 | 16500 |
| 2023-02-02 | 26.16 | $26.56 | 15310 |
| 2023-02-01 | 26.09 | $26.49 | 63900 |
| 2023-01-31 | 26.02 | $26.26 | 811206 |
| 2023-01-30 | 25.96 | $26.10 | 273900 |
| 2023-01-27 | 25.90 | $26.21 | 814200 |
| 2023-01-26 | 25.83 | $26.36 | 588100 |
| 2023-01-25 | 25.72 | $26.24 | 50700 |
| 2023-01-24 | 25.62 | $26.14 | 4605 |
| 2023-01-23 | 25.52 | $26.20 | 1400 |
| 2023-01-20 | 25.40 | $26.08 | 1600 |
| 2023-01-19 | 25.29 | $25.92 | 3321 |
| 2023-01-18 | 25.18 | $26.03 | 7100 |
| 2023-01-17 | 25.04 | $26.08 | 2842 |
| 2023-01-13 | 24.90 | $26.05 | 6722 |
| 2023-01-12 | 24.75 | $25.90 | 10340 |
| 2023-01-11 | 24.62 | $25.58 | 12800 |
| 2023-01-10 | 24.51 | $25.42 | 4138 |
| 2023-01-09 | 24.41 | $25.33 | 6813 |
| 2023-01-06 | 24.32 | $25.13 | 36600 |
| 2023-01-05 | 24.25 | $24.51 | 1835 |
| 2023-01-04 | 24.23 | $24.68 | 6200 |
| 2023-01-03 | 24.20 | $24.23 | 15746 |
| 2022-12-30 | 24.22 | $24.03 | 10003 |
| 2022-12-29 | 24.26 | $24.25 | 10700 |
| 2022-12-28 | 24.28 | $23.86 | 4200 |
| 2022-12-27 | 24.34 | $24.07 | 9400 |
| 2022-12-23 | 24.38 | $24.04 | 2303 |
| 2022-12-22 | 24.42 | $23.98 | 7640 |
| 2022-12-21 | 24.47 | $24.18 | 422 |
| 2022-12-20 | 24.51 | $23.87 | 43618 |
| 2022-12-19 | 24.57 | $23.79 | 15240 |
| 2022-12-16 | 24.64 | $23.83 | 52915 |
| 2022-12-15 | 24.71 | $24.48 | 6508 |
| 2022-12-14 | 24.72 | $25.20 | 6645 |
| 2022-12-13 | 24.64 | $25.15 | 7500 |
| 2022-12-12 | 24.57 | $24.77 | 5428 |
| 2022-12-09 | 24.53 | $24.68 | 3600 |
| 2022-12-08 | 24.50 | $24.66 | 12300 |
| 2022-12-07 | 24.45 | $24.63 | 18900 |
| 2022-12-06 | 24.40 | $24.60 | 4001 |
| 2022-12-05 | 24.34 | $24.78 | 4700 |
| 2022-12-02 | 24.26 | $25.04 | 5100 |
| 2022-12-01 | 24.13 | $25.00 | 1726 |
| 2022-11-30 | 23.98 | $24.71 | 3700 |
| 2022-11-29 | 23.86 | $24.26 | 7900 |
| 2022-11-28 | 23.76 | $24.19 | 72311 |
| 2022-11-25 | 23.66 | $24.57 | 300 |
| 2022-11-23 | 23.51 | $24.39 | 2600 |
| 2022-11-22 | 23.37 | $24.13 | 700 |
| 2022-11-21 | 23.23 | $23.85 | 3817 |
| 2022-11-18 | 23.12 | $23.95 | 10513 |
| 2022-11-17 | 22.98 | $23.91 | 4518 |
| 2022-11-16 | 22.83 | $23.95 | 3315 |
| 2022-11-15 | 22.66 | $23.92 | 4945 |
| 2022-11-14 | 22.48 | $23.89 | 4536 |
| 2022-11-11 | 22.29 | $24.10 | 2700 |
| 2022-11-10 | 22.06 | $23.60 | 7143 |
| 2022-11-09 | 21.87 | $22.39 | 2600 |
| 2022-11-08 | 21.77 | $22.63 | 2920 |
| 2022-11-07 | 21.65 | $22.42 | 1100 |
| 2022-11-04 | 21.53 | $22.28 | 1205 |
| 2022-11-03 | 21.42 | $21.34 | 5300 |
| 2022-11-02 | 21.39 | $21.57 | 11833 |
| 2022-11-01 | 21.34 | $21.97 | 5000 |
| 2022-10-31 | 21.25 | $21.82 | 3100 |
| 2022-10-28 | 21.17 | $22.06 | 1642 |
| 2022-10-27 | 21.05 | $21.82 | 4200 |
| 2022-10-26 | 20.95 | $22.00 | 5400 |
| 2022-10-25 | 20.83 | $21.79 | 8000 |
| 2022-10-24 | 20.72 | $21.27 | 2109 |
| 2022-10-21 | 20.65 | $21.10 | 5132 |
| 2022-10-20 | 20.59 | $20.78 | 724 |
| 2022-10-19 | 20.56 | $20.79 | 10800 |
| 2022-10-18 | 20.54 | $21.13 | 3300 |
| 2022-10-17 | 20.48 | $20.91 | 1800 |
| 2022-10-14 | 20.46 | $20.21 | 6030 |
| 2022-10-13 | 20.50 | $20.54 | 1319 |
| 2022-10-12 | 20.52 | $20.03 | 7707 |
| 2022-10-11 | 20.61 | $20.04 | 8107 |
| 2022-10-10 | 20.70 | $20.29 | 800 |
| 2022-10-07 | 20.78 | $20.36 | 2712 |
| 2022-10-06 | 20.87 | $20.75 | 1614 |
| 2022-10-05 | 20.92 | $21.19 | 9400 |
| 2022-10-04 | 20.94 | $21.54 | 7900 |
| 2022-10-03 | 20.93 | $20.56 | 1411 |
| 2022-09-30 | 21.01 | $20.11 | 76700 |
| 2022-09-29 | 21.15 | $20.15 | 15800 |
| 2022-09-28 | 21.29 | $20.42 | 81640 |
| 2022-09-27 | 21.42 | $19.86 | 2700 |
| 2022-09-26 | 21.61 | $19.98 | 24700 |
| 2022-09-23 | 21.81 | $20.28 | 9800 |
| 2022-09-22 | 21.99 | $21.13 | 5900 |
| 2022-09-21 | 22.10 | $21.26 | 2500 |
| 2022-09-20 | 22.21 | $21.51 | 18700 |
| 2022-09-19 | 22.29 | $22.00 | 2010 |
| 2022-09-16 | 22.34 | $21.94 | 4048 |
| 2022-09-15 | 22.41 | $22.10 | 36200 |
| 2022-09-14 | 22.46 | $22.32 | 2500 |
| 2022-09-13 | 22.51 | $22.33 | 12600 |
| 2022-09-12 | 22.56 | $23.09 | 79804 |
| 2022-09-09 | 22.54 | $22.71 | 9447 |
| 2022-09-08 | 22.57 | $22.09 | 2500 |
| 2022-09-07 | 22.67 | $22.23 | 33100 |
| 2022-09-06 | 22.76 | $21.87 | 12000 |
| 2022-09-02 | 22.90 | $21.86 | 43900 |
| 2022-09-01 | 23.04 | $21.92 | 1345 |
| 2022-08-31 | 23.19 | $22.28 | 16200 |
| 2022-08-30 | 23.31 | $22.47 | 32848 |
| 2022-08-29 | 23.42 | $22.62 | 7400 |
| 2022-08-26 | 23.52 | $22.62 | 8705 |
| 2022-08-25 | 23.63 | $23.29 | 4505 |
| 2022-08-24 | 23.67 | $23.03 | 22223 |
| 2022-08-23 | 23.74 | $23.01 | 8007 |
| 2022-08-22 | 23.81 | $22.97 | 46508 |
| 2022-08-19 | 23.89 | $23.51 | 5200 |
| 2022-08-18 | 23.92 | $23.80 | 4500 |
| 2022-08-17 | 23.91 | $23.91 | 4548 |
| 2022-08-16 | 23.89 | $24.14 | 15500 |
| 2022-08-15 | 23.84 | $24.10 | 9000 |
| 2022-08-12 | 23.78 | $24.28 | 23200 |
| 2022-08-11 | 23.70 | $24.19 | 8400 |
| 2022-08-10 | 23.62 | $24.20 | 19933 |
| 2022-08-09 | 23.52 | $23.70 | 1800 |
| 2022-08-08 | 23.47 | $23.80 | 2400 |
| 2022-08-05 | 23.40 | $23.75 | 3500 |
| 2022-08-04 | 23.33 | $23.96 | 59936 |
| 2022-08-03 | 23.23 | $23.77 | 243 |
| 2022-08-02 | 23.15 | $23.56 | 4331 |
| 2022-08-01 | 23.07 | $23.86 | 54200 |
| 2022-07-29 | 22.97 | $23.96 | 62535 |
| 2022-07-28 | 22.84 | $23.57 | 7241 |
| 2022-07-27 | 22.76 | $23.43 | 25641 |
| 2022-07-26 | 22.68 | $22.93 | 8400 |
| 2022-07-25 | 22.65 | $23.28 | 20607 |
| 2022-07-22 | 22.60 | $23.00 | 33207 |
| 2022-07-21 | 22.56 | $23.09 | 1.6M |
| 2022-07-20 | 22.52 | $22.84 | 30200 |
| 2022-07-19 | 22.50 | $23.11 | 3737 |
| 2022-07-18 | 22.45 | $22.37 | 7860 |
| 2022-07-15 | 22.47 | $22.26 | 7124 |
| 2022-07-14 | 22.51 | $21.82 | 1.5M |
| 2022-07-13 | 22.60 | $22.21 | 7600 |
| 2022-07-12 | 22.66 | $22.25 | 31000 |
| 2022-07-11 | 22.72 | $22.24 | 4000 |
| 2022-07-08 | 22.80 | $22.59 | 1.3M |
| 2022-07-07 | 22.85 | $22.58 | 21800 |
| 2022-07-06 | 22.93 | $22.22 | 33212 |
| 2022-07-05 | 23.05 | $22.22 | 7238 |
| 2022-07-01 | 23.19 | $22.84 | 14300 |
| 2022-06-30 | 23.29 | $22.81 | 10232 |
| 2022-06-29 | 23.40 | $22.98 | 38445 |
| 2022-06-28 | 23.51 | $23.09 | 129938 |
| 2022-06-27 | 23.62 | $23.30 | 52400 |
| 2022-06-24 | 23.73 | $23.33 | 130206 |
| 2022-06-23 | 23.84 | $22.63 | 134900 |
| 2022-06-22 | 24.03 | $22.76 | 128822 |
| 2022-06-21 | 24.21 | $22.82 | 510423 |
| 2022-06-17 | 24.41 | $22.45 | 1.8M |
| 2022-06-16 | 24.64 | $23.04 | 6715 |
| 2022-06-15 | 24.83 | $23.60 | 3339 |
| 2022-06-14 | 24.97 | $23.08 | 4100 |
| 2022-06-13 | 25.17 | $23.38 | 19600 |
| 2022-06-10 | 25.34 | $24.22 | 60900 |
| 2022-06-09 | 25.44 | $24.84 | 1031 |
| 2022-06-08 | 25.47 | $25.51 | 2838 |
| 2022-06-07 | 25.42 | $25.86 | 2500 |
| 2022-06-06 | 25.34 | $25.80 | 6706 |
| 2022-06-03 | 25.25 | $25.68 | 8100 |
| 2022-06-02 | 25.18 | $25.98 | 8227 |
| 2022-06-01 | 25.07 | $25.45 | 1444 |
| 2022-05-31 | 25.01 | $25.85 | 127000 |
| 2022-05-27 | 24.91 | $25.88 | 1803 |
| 2022-05-26 | 24.81 | $25.59 | 2031 |
| 2022-05-25 | 24.73 | $25.26 | 5200 |
| 2022-05-24 | 24.69 | $25.24 | 1243 |
| 2022-05-23 | 24.64 | $25.24 | 4207 |
| 2022-05-20 | 24.60 | $24.72 | 1546 |
| 2022-05-19 | 24.61 | $24.64 | 8100 |
| 2022-05-18 | 24.65 | $24.39 | 3737 |
| 2022-05-17 | 24.71 | $25.11 | 14200 |
| 2022-05-16 | 24.72 | $24.56 | 9700 |
| 2022-05-13 | 24.79 | $24.45 | 32132 |
| 2022-05-12 | 24.87 | $23.77 | 27400 |
| 2022-05-11 | 25.04 | $23.91 | 21500 |
| 2022-05-10 | 25.21 | $24.01 | 5500 |
| 2022-05-09 | 25.37 | $23.81 | 11925 |
| 2022-05-06 | 25.58 | $24.56 | 11033 |
| 2022-05-05 | 25.72 | $24.95 | 4500 |
| 2022-05-04 | 25.83 | $25.73 | 6800 |
| 2022-05-03 | 25.88 | $25.31 | 7300 |
| 2022-05-02 | 25.97 | $25.11 | 9100 |
| 2022-04-29 | 26.09 | $25.26 | 520535 |
| 2022-04-28 | 26.21 | $25.54 | 6500 |
| 2022-04-27 | 26.31 | $25.23 | 9100 |
| 2022-04-26 | 26.45 | $25.11 | 4000 |
| 2022-04-25 | 26.61 | $25.97 | 3600 |
| 2022-04-22 | 26.69 | $26.14 | 6522 |
| 2022-04-21 | 26.76 | $26.51 | 1.1M |
| 2022-04-20 | 26.80 | $26.83 | 3700 |
| 2022-04-19 | 26.80 | $26.60 | 7230 |
| 2022-04-18 | 26.83 | $26.51 | 7807 |
| 2022-04-14 | 26.87 | $26.60 | 3600 |
| 2022-04-13 | 26.91 | $26.73 | 7600 |
| 2022-04-12 | 26.93 | $26.43 | 17100 |
| 2022-04-11 | 26.97 | $26.64 | 12245 |
| 2022-04-08 | 26.99 | $26.85 | 8246 |
| 2022-04-07 | 26.98 | $26.83 | 2639 |
| 2022-04-06 | 26.96 | $26.73 | 6207 |
| 2022-04-05 | 26.95 | $27.03 | 9300 |
| 2022-04-04 | 26.90 | $27.26 | 9226 |
| 2022-04-01 | 26.82 | $27.27 | 40500 |
| 2022-03-31 | 26.72 | $26.96 | 132921 |
| 2022-03-30 | 26.64 | $27.48 | 11544 |
| 2022-03-29 | 26.51 | $27.55 | 7300 |
| 2022-03-28 | 26.37 | $26.95 | 14427 |
| 2022-03-25 | 26.28 | $26.89 | 62200 |
| 2022-03-24 | 26.21 | $26.85 | 36836 |
| 2022-03-23 | 26.13 | $26.70 | 188100 |
| 2022-03-22 | 26.08 | $27.16 | 173600 |
| 2022-03-21 | 25.98 | $26.76 | 158949 |
| 2022-03-18 | 25.92 | $27.08 | 320600 |
| 2022-03-17 | 25.84 | $26.76 | 211410 |
| 2022-03-16 | 25.80 | $26.52 | 256402 |
| 2022-03-15 | 25.79 | $25.61 | 5038 |
| 2022-03-14 | 25.88 | $25.46 | 24247 |
| 2022-03-11 | 25.99 | $25.02 | 4647 |
| 2022-03-10 | 26.17 | $25.38 | 1.3M |
| 2022-03-09 | 26.33 | $25.77 | 3516 |
| 2022-03-08 | 26.46 | $24.56 | 23400 |
| 2022-03-07 | 26.72 | $24.10 | 26941 |
| 2022-03-04 | 27.06 | $24.79 | 7501 |
| 2022-03-03 | 27.34 | $25.88 | 4740 |
| 2022-03-02 | 27.53 | $26.60 | 11700 |
| 2022-03-01 | 27.67 | $26.21 | 8700 |
| 2022-02-28 | 27.85 | $26.90 | 8108 |
| 2022-02-25 | 27.97 | $27.54 | 8533 |
| 2022-02-24 | 28.03 | $26.78 | 13000 |
| 2022-02-23 | 28.17 | $27.30 | 27042 |
| 2022-02-22 | 28.26 | $27.49 | 9600 |
| 2022-02-18 | 28.34 | $27.92 | 3300 |
| 2022-02-17 | 28.38 | $28.10 | 7800 |
| 2022-02-16 | 28.40 | $28.56 | 3533 |
| 2022-02-15 | 28.39 | $28.48 | 7502 |
| 2022-02-14 | 28.38 | $27.85 | 4320 |
| 2022-02-11 | 28.44 | $28.13 | 5000 |
| 2022-02-10 | 28.48 | $28.64 | 2916 |
| 2022-02-09 | 28.48 | $28.95 | 13300 |
| 2022-02-08 | 28.45 | $28.53 | 4527 |
| 2022-02-07 | 28.46 | $28.41 | 5519 |
| 2022-02-04 | 28.48 | $28.41 | 19000 |
| 2022-02-03 | 28.52 | $28.46 | 1400 |
| 2022-02-02 | 28.55 | $28.88 | 5000 |
| 2022-02-01 | 28.54 | $28.69 | 8400 |
| 2022-01-31 | 28.56 | $28.38 | 81642 |
| 2022-01-28 | 28.61 | $27.91 | 10028 |
| 2022-01-27 | 28.71 | $27.88 | 12633 |
| 2022-01-26 | 28.83 | $27.90 | 7246 |
| 2022-01-25 | 28.95 | $27.84 | 10900 |
| 2022-01-24 | 29.08 | $28.00 | 14400 |
| 2022-01-21 | 29.20 | $28.46 | 2308 |
| 2022-01-20 | 29.28 | $28.85 | 6043 |
| 2022-01-19 | 29.32 | $29.05 | 8038 |
| 2022-01-18 | 29.34 | $28.97 | 928 |
| 2022-01-14 | 29.36 | $29.41 | 3400 |
| 2022-01-13 | 29.34 | $29.45 | 8116 |
| 2022-01-12 | 29.30 | $29.66 | 3600 |
| 2022-01-11 | 29.24 | $29.37 | 6709 |
| 2022-01-10 | 29.21 | $29.06 | 4344 |
| 2022-01-07 | 29.20 | $29.39 | 147716 |
| 2022-01-06 | 29.16 | $29.24 | 6900 |
| 2022-01-05 | 29.13 | $29.42 | 2011 |
| 2022-01-04 | 29.09 | $29.61 | 56904 |
| 2022-01-03 | 29.02 | $29.55 | 5131 |
| 2021-12-31 | 28.96 | $29.38 | 5435 |
| 2021-12-30 | 28.90 | $29.32 | 12600 |
| 2021-12-29 | 28.84 | $29.45 | 4011 |
| 2021-12-28 | 28.77 | $29.41 | 4349 |
| 2021-12-27 | 28.69 | $29.36 | 6000 |
| 2021-12-23 | 28.62 | $29.10 | 9442 |
| 2021-12-22 | 28.57 | $28.91 | 18600 |
| 2021-12-21 | 28.53 | $28.57 | 7822 |
| 2021-12-20 | 28.54 | $28.14 | 6116 |
| 2021-12-17 | 28.59 | $28.19 | 4800 |
| 2021-12-16 | 28.64 | $28.55 | 16300 |
| 2021-12-15 | 28.67 | $28.49 | 9800 |
| 2021-12-14 | 28.70 | $28.20 | 26403 |
| 2021-12-13 | 28.78 | $28.40 | 19113 |
| 2021-12-10 | 28.84 | $29.09 | 4200 |
| 2021-12-09 | 28.83 | $28.99 | 23633 |
| 2021-12-08 | 28.85 | $29.26 | 24700 |
| 2021-12-07 | 28.84 | $29.15 | 301700 |
| 2021-12-06 | 28.84 | $28.55 | 4541 |
| 2021-12-03 | 28.91 | $28.27 | 2400 |
| 2021-12-02 | 29.01 | $28.43 | 2300 |
| 2021-12-01 | 29.11 | $28.15 | 1809 |
| 2021-11-30 | 29.24 | $28.11 | 14308 |
| 2021-11-29 | 29.39 | $28.47 | 6624 |
| 2021-11-26 | 29.50 | $28.27 | 2300 |
| 2021-11-24 | 29.64 | $28.97 | 3400 |
| 2021-11-23 | 29.72 | $29.14 | 5100 |
| 2021-11-22 | 29.78 | $29.26 | 6026 |
| 2021-11-19 | 29.84 | $29.50 | 3238 |
| 2021-11-18 | 29.87 | $29.86 | 8800 |
| 2021-11-17 | 29.86 | $29.85 | 4700 |
| 2021-11-16 | 29.86 | $29.60 | 4517 |
| 2021-11-15 | 29.87 | $29.83 | 5626 |
| 2021-11-12 | 29.87 | $29.95 | 622 |
| 2021-11-11 | 29.84 | $29.87 | 606 |
| 2021-11-10 | 29.82 | $29.75 | 9322 |
| 2021-11-09 | 29.81 | $30.13 | 4629 |
| 2021-11-08 | 29.75 | $30.08 | 5707 |
| 2021-11-05 | 29.69 | $30.04 | 1700 |
| 2021-11-04 | 29.63 | $30.01 | 9125 |
| 2021-11-03 | 29.56 | $30.12 | 7400 |
| 2021-11-02 | 29.47 | $29.82 | 2510 |
| 2021-11-01 | 29.40 | $29.88 | 6200 |
| 2021-10-29 | 29.32 | $29.60 | 37746 |
| 2021-10-28 | 29.26 | $29.85 | 930 |
| 2021-10-27 | 29.17 | $29.55 | 5500 |
| 2021-10-26 | 29.10 | $29.63 | 5210 |
| 2021-10-25 | 29.02 | $29.50 | 2149 |
| 2021-10-22 | 28.94 | $29.60 | 3600 |
| 2021-10-21 | 28.86 | $29.45 | 1000 |
| 2021-10-20 | 28.79 | $29.45 | 5400 |
| 2021-10-19 | 28.72 | $29.32 | 3100 |
| 2021-10-18 | 28.66 | $29.16 | 2902 |
| 2021-10-15 | 28.61 | $29.30 | 12202 |
| 2021-10-14 | 28.55 | $29.08 | 3543 |
| 2021-10-13 | 28.51 | $28.77 | 3400 |
| 2021-10-12 | 28.50 | $28.39 | 1521 |
| 2021-10-11 | 28.53 | $28.28 | 2800 |
| 2021-10-08 | 28.58 | $28.44 | 3025 |
| 2021-10-07 | 28.63 | $28.42 | 2003 |
| 2021-10-06 | 28.68 | $28.20 | 8338 |
| 2021-10-05 | 28.75 | $28.36 | 30833 |
| 2021-10-04 | 28.82 | $28.20 | 15800 |
| 2021-10-01 | 28.91 | $28.39 | 6524 |
| 2021-09-30 | 29.00 | $28.27 | 31000 |
| 2021-09-29 | 29.10 | $28.31 | 3403 |
| 2021-09-28 | 29.20 | $28.40 | 3700 |
| 2021-09-27 | 29.31 | $29.06 | 5446 |
| 2021-09-24 | 29.36 | $29.15 | 55207 |
| 2021-09-23 | 29.39 | $29.44 | 6800 |
| 2021-09-22 | 29.41 | $29.07 | 434542 |
| 2021-09-21 | 29.46 | $28.85 | 2748 |
| 2021-09-20 | 29.53 | $28.51 | 10714 |
| 2021-09-17 | 29.65 | $29.10 | 2200 |
| 2021-09-16 | 29.71 | $29.54 | 2725 |
| 2021-09-15 | 29.72 | $29.53 | 3700 |
| 2021-09-14 | 29.74 | $29.55 | 3627 |
| 2021-09-13 | 29.76 | $29.61 | 5719 |
| 2021-09-10 | 29.77 | $29.55 | 5241 |
| 2021-09-09 | 29.80 | $29.57 | 25832 |
| 2021-09-08 | 29.82 | $29.64 | 27900 |
| 2021-09-07 | 29.83 | $29.92 | 16400 |
| 2021-09-03 | 29.82 | $30.01 | 6300 |
| 2021-09-02 | 29.80 | $30.13 | 6612 |
| 2021-09-01 | 29.76 | $30.01 | 68700 |
| 2021-08-31 | 29.73 | $29.82 | 4700 |
| 2021-08-30 | 29.72 | $29.91 | 31000 |
| 2021-08-27 | 29.70 | $29.89 | 12830 |
| 2021-08-26 | 29.68 | $29.57 | 16527 |
| 2021-08-25 | 29.69 | $29.72 | 3800 |
| 2021-08-24 | 29.68 | $29.72 | 4512 |
| 2021-08-23 | 29.67 | $29.71 | 5100 |
| 2021-08-20 | 29.66 | $29.45 | 12800 |
| 2021-08-19 | 29.67 | $29.28 | 7505 |
| 2021-08-18 | 29.69 | $29.65 | 9900 |
| 2021-08-17 | 29.68 | $29.72 | 24725 |
| 2021-08-16 | 29.65 | $29.94 | 3434 |
| 2021-08-13 | 29.59 | $30.12 | 7300 |
| 2021-08-12 | 29.51 | $29.85 | 15200 |
| 2021-08-11 | 29.45 | $29.85 | 6600 |
| 2021-08-10 | 29.39 | $29.68 | 3921 |
| 2021-08-09 | 29.33 | $29.60 | 4904 |
| 2021-08-06 | 29.29 | $29.64 | 3940 |
| 2021-08-05 | 29.24 | $29.78 | 6606 |
| 2021-08-04 | 29.17 | $29.65 | 9510 |
| 2021-08-03 | 29.11 | $29.66 | 1700 |
| 2021-08-02 | 29.05 | $29.42 | 5800 |
| 2021-07-30 | 29.00 | $29.31 | 4737 |
| 2021-07-29 | 28.97 | $29.50 | 14409 |
| 2021-07-28 | 28.91 | $29.25 | 1600 |
| 2021-07-27 | 28.88 | $29.09 | 11809 |
| 2021-07-26 | 28.86 | $29.17 | 3904 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
38.68
2026-07-22
Close Price
$38.97
Vol: 1699
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.08
Average
29.52
Maximum
39.63
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 38.68 | $38.97 | 1699 |
| 2026-07-21 | 38.63 | $38.70 | 2000 |
| 2026-07-20 | 38.62 | $38.30 | 930 |
| 2026-07-17 | 38.69 | $38.66 | 1200 |
| 2026-07-16 | 38.70 | $38.73 | 3330 |
| 2026-07-15 | 38.70 | $38.89 | 2400 |
| 2026-07-14 | 38.67 | $38.48 | 1114 |
| 2026-07-13 | 38.71 | $38.32 | 3045 |
| 2026-07-10 | 38.80 | $38.67 | 7711 |
| 2026-07-09 | 38.82 | $38.63 | 3029 |
| 2026-07-08 | 38.86 | $38.53 | 2206 |
| 2026-07-07 | 38.93 | $38.92 | 3330 |
| 2026-07-06 | 38.92 | $39.29 | 6600 |
| 2026-07-02 | 38.84 | $39.06 | 6100 |
| 2026-07-01 | 38.79 | $38.44 | 19100 |
| 2026-06-30 | 38.86 | $38.85 | 169400 |
| 2026-06-29 | 38.86 | $38.42 | 15600 |
| 2026-06-26 | 38.95 | $37.88 | 5804 |
| 2026-06-25 | 39.16 | $39.14 | 3841 |
| 2026-06-24 | 39.14 | $38.74 | 2139 |
| 2026-06-23 | 39.21 | $38.82 | 93100 |
| 2026-06-22 | 39.26 | $39.29 | 3126 |
| 2026-06-18 | 39.22 | $39.23 | 5015 |
| 2026-06-17 | 39.19 | $39.15 | 9020 |
| 2026-06-16 | 39.17 | $39.56 | 1300 |
| 2026-06-15 | 39.06 | $39.45 | 12536 |
| 2026-06-12 | 38.95 | $39.38 | 2642 |
| 2026-06-11 | 38.84 | $39.31 | 3624 |
| 2026-06-10 | 38.72 | $38.12 | 2272 |
| 2026-06-09 | 38.83 | $38.58 | 2847 |
| 2026-06-08 | 38.87 | $38.39 | 2900 |
| 2026-06-05 | 38.95 | $38.27 | 4400 |
| 2026-06-04 | 39.06 | $39.03 | 806 |
| 2026-06-03 | 39.04 | $38.58 | 2300 |
| 2026-06-02 | 39.10 | $39.06 | 3400 |
| 2026-06-01 | 39.07 | $38.90 | 3000 |
| 2026-05-29 | 39.06 | $39.22 | 262600 |
| 2026-05-28 | 38.99 | $39.12 | 2600 |
| 2026-05-27 | 38.92 | $39.26 | 2900 |
| 2026-05-26 | 38.81 | $39.32 | 2400 |
| 2026-05-22 | 38.67 | $38.86 | 400 |
| 2026-05-21 | 38.60 | $39.01 | 1500 |
| 2026-05-20 | 38.48 | $38.80 | 2140 |
| 2026-05-19 | 38.39 | $37.97 | 5636 |
| 2026-05-18 | 38.46 | $38.28 | 7400 |
| 2026-05-15 | 38.47 | $37.68 | 4049 |
| 2026-05-14 | 38.62 | $38.43 | 1800 |
| 2026-05-13 | 38.62 | $38.49 | 3819 |
| 2026-05-12 | 38.61 | $38.33 | 3400 |
| 2026-05-11 | 38.63 | $38.57 | 3411 |
| 2026-05-08 | 38.61 | $38.72 | 2200 |
| 2026-05-07 | 38.54 | $38.38 | 4212 |
| 2026-05-06 | 38.53 | $39.29 | 3500 |
| 2026-05-05 | 38.33 | $38.41 | 6600 |
| 2026-05-04 | 38.28 | $37.65 | 10200 |
| 2026-05-01 | 38.38 | $38.40 | 4800 |
| 2026-04-30 | 38.34 | $38.63 | 199106 |
| 2026-04-29 | 38.23 | $37.44 | 403 |
| 2026-04-28 | 38.36 | $37.85 | 4600 |
| 2026-04-27 | 38.43 | $38.12 | 1939 |
| 2026-04-24 | 38.44 | $38.23 | 1600 |
| 2026-04-23 | 38.43 | $37.99 | 2743 |
| 2026-04-22 | 38.47 | $38.28 | 800 |
| 2026-04-21 | 38.44 | $38.22 | 2400 |
| 2026-04-20 | 38.43 | $39.04 | 1701 |
| 2026-04-17 | 38.23 | $39.17 | 3300 |
| 2026-04-16 | 37.97 | $38.58 | 1400 |
| 2026-04-15 | 37.80 | $38.73 | 5625 |
| 2026-04-14 | 37.56 | $38.93 | 6400 |
| 2026-04-13 | 37.24 | $38.61 | 4148 |
| 2026-04-10 | 36.93 | $38.32 | 3411 |
| 2026-04-09 | 36.64 | $38.22 | 5944 |
| 2026-04-08 | 36.32 | $38.15 | 6307 |
| 2026-04-07 | 35.96 | $36.81 | 3814 |
| 2026-04-06 | 35.84 | $36.84 | 5700 |
| 2026-04-02 | 35.69 | $36.68 | 13907 |
| 2026-04-01 | 35.55 | $36.78 | 5347 |
| 2026-03-31 | 35.37 | $36.36 | 21025 |
| 2026-03-30 | 35.26 | $35.19 | 20700 |
| 2026-03-27 | 35.38 | $35.01 | 16407 |
| 2026-03-26 | 35.57 | $35.27 | 5200 |
| 2026-03-25 | 35.74 | $35.97 | 4800 |
| 2026-03-24 | 35.79 | $35.48 | 14500 |
| 2026-03-23 | 35.95 | $35.64 | 10900 |
| 2026-03-20 | 36.12 | $34.86 | 20201 |
| 2026-03-19 | 36.48 | $35.92 | 10136 |
| 2026-03-18 | 36.68 | $36.03 | 7500 |
| 2026-03-17 | 36.89 | $36.76 | 3400 |
| 2026-03-16 | 36.99 | $36.54 | 63518 |
| 2026-03-13 | 37.15 | $35.99 | 8419 |
| 2026-03-12 | 37.45 | $36.48 | 10102 |
| 2026-03-11 | 37.71 | $37.00 | 9415 |
| 2026-03-10 | 37.89 | $37.04 | 6200 |
| 2026-03-09 | 38.10 | $37.06 | 26500 |
| 2026-03-06 | 38.35 | $36.81 | 34626 |
| 2026-03-05 | 38.68 | $37.12 | 16600 |
| 2026-03-04 | 39.00 | $37.89 | 6800 |
| 2026-03-03 | 39.21 | $37.57 | 24934 |
| 2026-03-02 | 39.51 | $38.67 | 37516 |
| 2026-02-27 | 39.63 | $39.35 | 51900 |
| 2026-02-26 | 39.63 | $39.65 | 10600 |
| 2026-02-25 | 39.56 | $39.78 | 16817 |
| 2026-02-24 | 39.44 | $39.45 | 24400 |
| 2026-02-23 | 39.37 | $39.26 | 16219 |
| 2026-02-20 | 39.33 | $39.43 | 10600 |
| 2026-02-19 | 39.25 | $39.10 | 9323 |
| 2026-02-18 | 39.21 | $39.20 | 17000 |
| 2026-02-17 | 39.15 | $39.13 | 9100 |
| 2026-02-13 | 39.08 | $38.87 | 3600 |
| 2026-02-12 | 39.06 | $38.87 | 13335 |
| 2026-02-11 | 39.03 | $39.20 | 8100 |
| 2026-02-10 | 38.93 | $39.09 | 10400 |
| 2026-02-09 | 38.82 | $39.25 | 13333 |
| 2026-02-06 | 38.66 | $38.73 | 7437 |
| 2026-02-05 | 38.59 | $38.06 | 10044 |
| 2026-02-04 | 38.63 | $38.56 | 9500 |
| 2026-02-03 | 38.58 | $38.47 | 6615 |
| 2026-02-02 | 38.53 | $38.63 | 12114 |
| 2026-01-30 | 38.44 | $38.33 | 185200 |
| 2026-01-29 | 38.40 | $38.63 | 10400 |
| 2026-01-28 | 38.28 | $38.39 | 7400 |
| 2026-01-27 | 38.19 | $38.86 | 7500 |
| 2026-01-26 | 37.98 | $38.25 | 9400 |
| 2026-01-23 | 37.86 | $38.00 | 16400 |
| 2026-01-22 | 37.78 | $37.77 | 11400 |
| 2026-01-21 | 37.72 | $37.55 | 91516 |
| 2026-01-20 | 37.70 | $37.19 | 11623 |
| 2026-01-16 | 37.75 | $37.73 | 193102 |
| 2026-01-15 | 37.70 | $37.64 | 8018 |
| 2026-01-14 | 37.65 | $37.70 | 6127 |
| 2026-01-13 | 37.57 | $37.59 | 5500 |
| 2026-01-12 | 37.50 | $37.74 | 7235 |
| 2026-01-09 | 37.39 | $37.56 | 4837 |
| 2026-01-08 | 37.29 | $37.23 | 9148 |
| 2026-01-07 | 37.25 | $37.29 | 20243 |
| 2026-01-06 | 37.18 | $37.46 | 15533 |
| 2026-01-05 | 37.07 | $37.35 | 17100 |
| 2026-01-02 | 36.95 | $37.11 | 8037 |
| 2025-12-31 | 36.87 | $36.54 | 177220 |
| 2025-12-30 | 36.88 | $37.29 | 8600 |
| 2025-12-29 | 36.74 | $36.77 | 7221 |
| 2025-12-26 | 36.69 | $36.81 | 5700 |
| 2025-12-24 | 36.61 | $36.76 | 5801 |
| 2025-12-23 | 36.53 | $36.68 | 3300 |
| 2025-12-22 | 36.46 | $36.46 | 2726 |
| 2025-12-19 | 36.41 | $36.36 | 5100 |
| 2025-12-18 | 36.38 | $36.53 | 6837 |
| 2025-12-17 | 36.30 | $36.25 | 1300 |
| 2025-12-16 | 36.27 | $36.47 | 2929 |
| 2025-12-15 | 36.18 | $36.53 | 1032 |
| 2025-12-12 | 36.07 | $36.30 | 3100 |
| 2025-12-11 | 35.98 | $36.51 | 2248 |
| 2025-12-10 | 35.84 | $36.22 | 2600 |
| 2025-12-09 | 35.72 | $35.78 | 1800 |
| 2025-12-08 | 35.69 | $35.89 | 2408 |
| 2025-12-05 | 35.62 | $35.94 | 5500 |
| 2025-12-04 | 35.53 | $35.96 | 63400 |
| 2025-12-03 | 35.42 | $35.95 | 4200 |
| 2025-12-02 | 35.29 | $35.71 | 56300 |
| 2025-12-01 | 35.20 | $35.59 | 7400 |
| 2025-11-28 | 35.11 | $35.65 | 3300 |
| 2025-11-26 | 35.00 | $35.56 | 144200 |
| 2025-11-25 | 34.89 | $35.08 | 1119 |
| 2025-11-24 | 34.86 | $34.52 | 1800 |
| 2025-11-21 | 34.95 | $34.61 | 3600 |
| 2025-11-20 | 35.03 | $34.16 | 4838 |
| 2025-11-19 | 35.22 | $34.59 | 5142 |
| 2025-11-18 | 35.35 | $34.72 | 2900 |
| 2025-11-17 | 35.48 | $35.05 | 7935 |
| 2025-11-14 | 35.55 | $35.49 | 2014 |
| 2025-11-13 | 35.54 | $35.79 | 61800 |
| 2025-11-12 | 35.47 | $36.04 | 8700 |
| 2025-11-11 | 35.33 | $35.80 | 514 |
| 2025-11-10 | 35.21 | $35.43 | 2037 |
| 2025-11-07 | 35.16 | $34.97 | 3315 |
| 2025-11-06 | 35.20 | $34.87 | 1500 |
| 2025-11-05 | 35.26 | $35.01 | 3400 |
| 2025-11-04 | 35.30 | $34.67 | 1712 |
| 2025-11-03 | 35.42 | $35.06 | 1047 |
| 2025-10-31 | 35.47 | $35.10 | 24510 |
| 2025-10-30 | 35.53 | $35.27 | 1000 |
| 2025-10-29 | 35.55 | $35.43 | 6500 |
| 2025-10-28 | 35.55 | $35.59 | 2630 |
| 2025-10-27 | 35.51 | $35.68 | 2800 |
| 2025-10-24 | 35.44 | $35.55 | 1700 |
| 2025-10-23 | 35.38 | $35.46 | 3200 |
| 2025-10-22 | 35.34 | $35.29 | 1901 |
| 2025-10-21 | 35.32 | $35.27 | 7500 |
| 2025-10-20 | 35.30 | $35.49 | 2400 |
| 2025-10-17 | 35.23 | $35.33 | 6430 |
| 2025-10-16 | 35.19 | $35.33 | 10000 |
| 2025-10-15 | 35.13 | $35.09 | 6800 |
| 2025-10-14 | 35.12 | $34.99 | 721 |
| 2025-10-13 | 35.12 | $34.83 | 3900 |
| 2025-10-10 | 35.15 | $34.64 | 1100 |
| 2025-10-09 | 35.23 | $35.00 | 1647 |
| 2025-10-08 | 35.24 | $35.35 | 2000 |
| 2025-10-07 | 35.18 | $35.20 | 3700 |
| 2025-10-06 | 35.14 | $35.47 | 2040 |
| 2025-10-03 | 35.04 | $35.55 | 5242 |
| 2025-10-02 | 34.89 | $35.38 | 9128 |
| 2025-10-01 | 34.76 | $35.20 | 15428 |
| 2025-09-30 | 34.65 | $34.70 | 151429 |
| 2025-09-29 | 34.62 | $34.65 | 4147 |
| 2025-09-26 | 34.60 | $34.50 | 400 |
| 2025-09-25 | 34.61 | $34.17 | 809 |
| 2025-09-24 | 34.68 | $34.48 | 2916 |
| 2025-09-23 | 34.70 | $34.71 | 500 |
| 2025-09-22 | 34.68 | $34.71 | 3000 |
| 2025-09-19 | 34.65 | $34.62 | 615 |
| 2025-09-18 | 34.63 | $34.69 | 3721 |
| 2025-09-17 | 34.59 | $34.59 | 2828 |
| 2025-09-16 | 34.57 | $34.69 | 1901 |
| 2025-09-15 | 34.52 | $34.71 | 6913 |
| 2025-09-12 | 34.46 | $34.56 | 1042 |
| 2025-09-11 | 34.42 | $34.64 | 3604 |
| 2025-09-10 | 34.35 | $34.30 | 4300 |
| 2025-09-09 | 34.35 | $34.40 | 1900 |
| 2025-09-08 | 34.32 | $34.44 | 1036 |
| 2025-09-05 | 34.28 | $34.22 | 900 |
| 2025-09-04 | 34.27 | $34.09 | 5200 |
| 2025-09-03 | 34.29 | $33.86 | 1900 |
| 2025-09-02 | 34.37 | $33.88 | 6700 |
| 2025-08-29 | 34.45 | $34.51 | 65721 |
| 2025-08-28 | 34.41 | $34.32 | 1000 |
| 2025-08-27 | 34.40 | $34.25 | 6900 |
| 2025-08-26 | 34.40 | $34.31 | 3016 |
| 2025-08-25 | 34.39 | $34.39 | 2231 |
| 2025-08-22 | 34.36 | $34.89 | 647 |
| 2025-08-21 | 34.22 | $34.37 | 1400 |
| 2025-08-20 | 34.16 | $34.60 | 4100 |
| 2025-08-19 | 34.04 | $34.36 | 1506 |
| 2025-08-18 | 33.96 | $34.30 | 1500 |
| 2025-08-15 | 33.87 | $34.37 | 643 |
| 2025-08-14 | 33.76 | $34.29 | 747 |
| 2025-08-13 | 33.64 | $34.15 | 4900 |
| 2025-08-12 | 33.53 | $33.89 | 4800 |
| 2025-08-11 | 33.46 | $33.57 | 1547 |
| 2025-08-08 | 33.45 | $33.74 | 5100 |
| 2025-08-07 | 33.40 | $33.68 | 1300 |
| 2025-08-06 | 33.35 | $33.29 | 7309 |
| 2025-08-05 | 33.38 | $33.16 | 3200 |
| 2025-08-04 | 33.44 | $33.09 | 724 |
| 2025-08-01 | 33.53 | $32.67 | 5000 |
| 2025-07-31 | 33.72 | $33.16 | 27000 |
| 2025-07-30 | 33.84 | $33.24 | 9900 |
| 2025-07-29 | 33.97 | $33.60 | 5217 |
| 2025-07-28 | 34.03 | $33.64 | 2515 |
| 2025-07-25 | 34.10 | $34.27 | 600 |
| 2025-07-24 | 34.04 | $34.24 | 6724 |
| 2025-07-23 | 33.98 | $34.58 | 1815 |
| 2025-07-22 | 33.83 | $33.93 | 1400 |
| 2025-07-21 | 33.81 | $33.73 | 1900 |
| 2025-07-18 | 33.81 | $33.53 | 4409 |
| 2025-07-17 | 33.86 | $33.64 | 13800 |
| 2025-07-16 | 33.90 | $33.64 | 3934 |
| 2025-07-15 | 33.94 | $33.54 | 2007 |
| 2025-07-14 | 34.00 | $33.87 | 3300 |
| 2025-07-11 | 34.01 | $33.89 | 9243 |
| 2025-07-10 | 34.01 | $34.32 | 9200 |
| 2025-07-09 | 33.92 | $34.31 | 10830 |
| 2025-07-08 | 33.81 | $33.97 | 6600 |
| 2025-07-07 | 33.76 | $33.67 | 18800 |
| 2025-07-03 | 33.77 | $33.87 | 10706 |
| 2025-07-02 | 33.73 | $33.90 | 23200 |
| 2025-07-01 | 33.68 | $33.71 | 36415 |
| 2025-06-30 | 33.66 | $33.49 | 73326 |
| 2025-06-27 | 33.68 | $33.73 | 4922 |
| 2025-06-26 | 33.65 | $33.46 | 24112 |
| 2025-06-25 | 33.68 | $33.16 | 3200 |
| 2025-06-24 | 33.77 | $33.42 | 2100 |
| 2025-06-23 | 33.83 | $32.91 | 3200 |
| 2025-06-20 | 33.99 | $32.72 | 5100 |
| 2025-06-18 | 34.23 | $33.51 | 12137 |
| 2025-06-17 | 34.33 | $33.59 | 5600 |
| 2025-06-16 | 34.42 | $34.12 | 3800 |
| 2025-06-13 | 34.42 | $33.93 | 3500 |
| 2025-06-12 | 34.45 | $34.48 | 20600 |
| 2025-06-11 | 34.37 | $34.16 | 84727 |
| 2025-06-10 | 34.34 | $34.17 | 8747 |
| 2025-06-09 | 34.30 | $34.11 | 8044 |
| 2025-06-06 | 34.26 | $34.13 | 5012 |
| 2025-06-05 | 34.20 | $34.05 | 39300 |
| 2025-06-04 | 34.15 | $34.12 | 30400 |
| 2025-06-03 | 34.08 | $33.88 | 18200 |
| 2025-06-02 | 34.03 | $34.01 | 7200 |
| 2025-05-30 | 33.95 | $34.23 | 308600 |
| 2025-05-29 | 33.81 | $33.65 | 2936 |
| 2025-05-28 | 33.75 | $33.54 | 7246 |
| 2025-05-27 | 33.71 | $33.86 | 10048 |
| 2025-05-23 | 33.59 | $33.44 | 11300 |
| 2025-05-22 | 33.54 | $33.57 | 6400 |
| 2025-05-21 | 33.45 | $33.67 | 4800 |
| 2025-05-20 | 33.31 | $33.77 | 10226 |
| 2025-05-19 | 33.13 | $33.50 | 11136 |
| 2025-05-16 | 32.97 | $33.12 | 4133 |
| 2025-05-15 | 32.86 | $33.02 | 2600 |
| 2025-05-14 | 32.75 | $32.68 | 2330 |
| 2025-05-13 | 32.70 | $32.80 | 4224 |
| 2025-05-12 | 32.60 | $32.58 | 11627 |
| 2025-05-09 | 32.53 | $32.59 | 8022 |
| 2025-05-08 | 32.45 | $32.46 | 2900 |
| 2025-05-07 | 32.37 | $32.55 | 12631 |
| 2025-05-06 | 32.26 | $32.51 | 7000 |
| 2025-05-05 | 32.14 | $32.78 | 54607 |
| 2025-05-02 | 31.94 | $32.67 | 13046 |
| 2025-05-01 | 31.73 | $32.07 | 4700 |
| 2025-04-30 | 31.60 | $32.52 | 112208 |
| 2025-04-29 | 31.36 | $32.22 | 7100 |
| 2025-04-28 | 31.14 | $32.19 | 67500 |
| 2025-04-25 | 30.89 | $31.89 | 14907 |
| 2025-04-24 | 30.66 | $31.76 | 1400 |
| 2025-04-23 | 30.43 | $31.36 | 184947 |
| 2025-04-22 | 30.24 | $31.14 | 1927 |
| 2025-04-21 | 30.06 | $30.59 | 4309 |
| 2025-04-17 | 29.98 | $30.77 | 3620 |
| 2025-04-16 | 29.85 | $30.52 | 4526 |
| 2025-04-15 | 29.75 | $30.60 | 4900 |
| 2025-04-14 | 29.61 | $30.24 | 5500 |
| 2025-04-11 | 29.54 | $30.00 | 6718 |
| 2025-04-10 | 29.51 | $29.16 | 12900 |
| 2025-04-09 | 29.65 | $29.44 | 23247 |
| 2025-04-08 | 29.76 | $27.51 | 41300 |
| 2025-04-07 | 30.30 | $27.89 | 12901 |
| 2025-04-04 | 30.85 | $28.60 | 15200 |
| 2025-04-03 | 31.33 | $30.62 | 11900 |
| 2025-04-02 | 31.47 | $31.05 | 26706 |
| 2025-04-01 | 31.54 | $30.88 | 13000 |
| 2025-03-31 | 31.65 | $30.92 | 10002 |
| 2025-03-28 | 31.77 | $31.22 | 5817 |
| 2025-03-27 | 31.84 | $31.27 | 10839 |
| 2025-03-26 | 31.92 | $31.29 | 15742 |
| 2025-03-25 | 32.00 | $31.70 | 166600 |
| 2025-03-24 | 32.00 | $31.56 | 24022 |
| 2025-03-21 | 32.03 | $31.57 | 69300 |
| 2025-03-20 | 32.06 | $31.78 | 30516 |
| 2025-03-19 | 32.04 | $32.15 | 20600 |
| 2025-03-18 | 31.94 | $32.21 | 23400 |
| 2025-03-17 | 31.81 | $32.11 | 12800 |
| 2025-03-14 | 31.68 | $31.70 | 53500 |
| 2025-03-13 | 31.61 | $31.15 | 42839 |
| 2025-03-12 | 31.63 | $31.35 | 4400 |
| 2025-03-11 | 31.62 | $31.27 | 31200 |
| 2025-03-10 | 31.61 | $31.32 | 18500 |
| 2025-03-07 | 31.60 | $32.05 | 33400 |
| 2025-03-06 | 31.42 | $31.66 | 57835 |
| 2025-03-05 | 31.29 | $31.75 | 332900 |
| 2025-03-04 | 31.11 | $31.34 | 34926 |
| 2025-03-03 | 30.99 | $30.99 | 42049 |
| 2025-02-28 | 30.92 | $31.08 | 116411 |
| 2025-02-27 | 30.82 | $30.56 | 25502 |
| 2025-02-26 | 30.81 | $30.63 | 27408 |
| 2025-02-25 | 30.78 | $30.90 | 6400 |
| 2025-02-24 | 30.68 | $30.57 | 1519 |
| 2025-02-21 | 30.63 | $30.55 | 2900 |
| 2025-02-20 | 30.58 | $30.68 | 7800 |
| 2025-02-19 | 30.48 | $30.48 | 3600 |
| 2025-02-18 | 30.41 | $30.87 | 21300 |
| 2025-02-14 | 30.24 | $30.68 | 1631 |
| 2025-02-13 | 30.08 | $30.58 | 1945 |
| 2025-02-12 | 29.92 | $30.26 | 1700 |
| 2025-02-11 | 29.79 | $30.05 | 1746 |
| 2025-02-10 | 29.68 | $29.81 | 31833 |
| 2025-02-07 | 29.61 | $29.62 | 4600 |
| 2025-02-06 | 29.56 | $29.89 | 5641 |
| 2025-02-05 | 29.44 | $29.76 | 704 |
| 2025-02-04 | 29.32 | $29.39 | 5709 |
| 2025-02-03 | 29.27 | $29.10 | 8431 |
| 2025-01-31 | 29.27 | $29.50 | 1600 |
| 2025-01-30 | 29.18 | $29.72 | 5700 |
| 2025-01-29 | 29.02 | $29.42 | 2045 |
| 2025-01-28 | 28.91 | $29.40 | 9203 |
| 2025-01-27 | 28.77 | $29.48 | 2639 |
| 2025-01-24 | 28.60 | $29.40 | 16600 |
| 2025-01-23 | 28.42 | $29.28 | 1522 |
| 2025-01-22 | 28.23 | $29.02 | 2300 |
| 2025-01-21 | 28.07 | $29.04 | 9100 |
| 2025-01-17 | 27.87 | $28.43 | 1600 |
| 2025-01-16 | 27.78 | $28.33 | 2100 |
| 2025-01-15 | 27.69 | $28.05 | 1837 |
| 2025-01-14 | 27.65 | $27.70 | 2106 |
| 2025-01-13 | 27.68 | $27.52 | 7202 |
| 2025-01-10 | 27.75 | $27.72 | 15500 |
| 2025-01-08 | 27.80 | $28.02 | 3400 |
| 2025-01-07 | 27.79 | $28.10 | 3500 |
| 2025-01-06 | 27.76 | $28.06 | 3734 |
| 2025-01-03 | 27.74 | $27.68 | 20600 |
| 2025-01-02 | 27.80 | $27.61 | 9500 |
| 2024-12-31 | 27.89 | $27.72 | 4341 |
| 2024-12-30 | 27.97 | $27.75 | 5300 |
| 2024-12-27 | 28.05 | $27.91 | 1400 |
| 2024-12-26 | 28.12 | $27.97 | 4448 |
| 2024-12-24 | 28.19 | $27.91 | 2200 |
| 2024-12-23 | 28.29 | $27.82 | 1440 |
| 2024-12-20 | 28.42 | $27.68 | 4100 |
| 2024-12-19 | 28.61 | $28.03 | 28520 |
| 2024-12-18 | 28.75 | $28.15 | 3008 |
| 2024-12-17 | 28.88 | $28.80 | 1945 |
| 2024-12-16 | 28.91 | $28.90 | 1500 |
| 2024-12-13 | 28.92 | $28.96 | 2334 |
| 2024-12-12 | 28.91 | $28.95 | 500 |
| 2024-12-11 | 28.91 | $29.19 | 625 |
| 2024-12-10 | 28.86 | $29.10 | 1846 |
| 2024-12-09 | 28.82 | $29.30 | 4439 |
| 2024-12-06 | 28.73 | $29.33 | 1400 |
| 2024-12-05 | 28.62 | $29.34 | 937 |
| 2024-12-04 | 28.50 | $29.05 | 3800 |
| 2024-12-03 | 28.41 | $28.96 | 1000 |
| 2024-12-02 | 28.33 | $28.87 | 900 |
| 2024-11-29 | 28.26 | $28.81 | 831 |
| 2024-11-27 | 28.20 | $28.54 | 2500 |
| 2024-11-26 | 28.19 | $28.31 | 1200 |
| 2024-11-25 | 28.22 | $28.50 | 6823 |
| 2024-11-22 | 28.22 | $28.31 | 3917 |
| 2024-11-21 | 28.27 | $28.23 | 1100 |
| 2024-11-20 | 28.34 | $28.26 | 3200 |
| 2024-11-19 | 28.42 | $28.33 | 26200 |
| 2024-11-18 | 28.51 | $28.39 | 1200 |
| 2024-11-15 | 28.60 | $28.26 | 12219 |
| 2024-11-14 | 28.73 | $28.32 | 6846 |
| 2024-11-13 | 28.87 | $28.28 | 2804 |
| 2024-11-12 | 29.05 | $28.44 | 2625 |
| 2024-11-11 | 29.23 | $29.03 | 6600 |
| 2024-11-08 | 29.31 | $28.99 | 1831 |
| 2024-11-07 | 29.42 | $29.43 | 1617 |
| 2024-11-06 | 29.45 | $29.02 | 2000 |
| 2024-11-05 | 29.58 | $29.65 | 3105 |
| 2024-11-04 | 29.59 | $29.45 | 900 |
| 2024-11-01 | 29.65 | $29.42 | 3448 |
| 2024-10-31 | 29.73 | $29.32 | 1702 |
| 2024-10-30 | 29.84 | $29.54 | 432 |
| 2024-10-29 | 29.93 | $29.80 | 6404 |
| 2024-10-28 | 29.97 | $30.02 | 600 |
| 2024-10-25 | 29.98 | $29.74 | 1231 |
| 2024-10-24 | 30.05 | $29.86 | 1528 |
| 2024-10-23 | 30.10 | $29.73 | 1000 |
| 2024-10-22 | 30.19 | $29.90 | 7842 |
| 2024-10-21 | 30.26 | $30.04 | 1735 |
| 2024-10-18 | 30.31 | $30.36 | 1800 |
| 2024-10-17 | 30.31 | $30.14 | 520 |
| 2024-10-16 | 30.35 | $30.06 | 7048 |
| 2024-10-15 | 30.41 | $30.04 | 4000 |
| 2024-10-14 | 30.49 | $30.51 | 4030 |
| 2024-10-11 | 30.48 | $30.36 | 610 |
| 2024-10-10 | 30.50 | $30.20 | 2300 |
| 2024-10-09 | 30.55 | $30.30 | 1600 |
| 2024-10-08 | 30.60 | $30.21 | 1500 |
| 2024-10-07 | 30.66 | $30.22 | 4700 |
| 2024-10-04 | 30.74 | $30.36 | 2100 |
| 2024-10-03 | 30.80 | $30.24 | 14400 |
| 2024-10-02 | 30.89 | $30.58 | 1400 |
| 2024-10-01 | 30.93 | $30.70 | 3200 |
| 2024-09-30 | 30.94 | $31.00 | 8000 |
| 2024-09-27 | 30.89 | $31.26 | 1000 |
| 2024-09-26 | 30.77 | $31.27 | 1800 |
| 2024-09-25 | 30.64 | $30.69 | 2000 |
| 2024-09-24 | 30.60 | $30.82 | 6306 |
| 2024-09-23 | 30.52 | $30.53 | 2100 |
| 2024-09-20 | 30.50 | $30.47 | 2800 |
| 2024-09-19 | 30.48 | $30.86 | 900 |
| 2024-09-18 | 30.37 | $30.36 | 1000 |
| 2024-09-17 | 30.35 | $30.41 | 7400 |
| 2024-09-16 | 30.32 | $30.52 | 1239 |
| 2024-09-13 | 30.26 | $30.31 | 1700 |
| 2024-09-12 | 30.23 | $30.16 | 1500 |
| 2024-09-11 | 30.23 | $29.98 | 5000 |
| 2024-09-10 | 30.26 | $29.80 | 8200 |
| 2024-09-09 | 30.34 | $29.91 | 1541 |
| 2024-09-06 | 30.40 | $29.71 | 3400 |
| 2024-09-05 | 30.52 | $30.12 | 2800 |
| 2024-09-04 | 30.56 | $30.22 | 701 |
| 2024-09-03 | 30.59 | $30.29 | 700 |
| 2024-08-30 | 30.61 | $30.86 | 600 |
| 2024-08-29 | 30.51 | $30.78 | 811 |
| 2024-08-28 | 30.40 | $30.67 | 2300 |
| 2024-08-27 | 30.30 | $30.84 | 16300 |
| 2024-08-26 | 30.15 | $30.70 | 1200 |
| 2024-08-23 | 30.00 | $30.75 | 819 |
| 2024-08-22 | 29.81 | $30.26 | 3700 |
| 2024-08-21 | 29.70 | $30.43 | 600 |
| 2024-08-20 | 29.53 | $30.20 | 4100 |
| 2024-08-19 | 29.38 | $30.26 | 2536 |
| 2024-08-16 | 29.19 | $29.90 | 5140 |
| 2024-08-15 | 29.05 | $29.76 | 6016 |
| 2024-08-14 | 28.92 | $29.47 | 3800 |
| 2024-08-13 | 28.83 | $29.30 | 2100 |
| 2024-08-12 | 28.77 | $28.88 | 3011 |
| 2024-08-09 | 28.78 | $28.94 | 1814 |
| 2024-08-08 | 28.78 | $28.81 | 2501 |
| 2024-08-07 | 28.82 | $28.40 | 3300 |
| 2024-08-06 | 28.94 | $28.38 | 5600 |
| 2024-08-05 | 29.10 | $28.25 | 1036 |
| 2024-08-02 | 29.31 | $28.89 | 1700 |
| 2024-08-01 | 29.41 | $29.14 | 6800 |
| 2024-07-31 | 29.48 | $29.74 | 3800 |
| 2024-07-30 | 29.44 | $29.49 | 516 |
| 2024-07-29 | 29.45 | $29.39 | 2600 |
| 2024-07-26 | 29.47 | $29.54 | 13832 |
| 2024-07-25 | 29.47 | $29.22 | 11901 |
| 2024-07-24 | 29.54 | $29.30 | 3300 |
| 2024-07-23 | 29.61 | $29.58 | 8300 |
| 2024-07-22 | 29.62 | $29.78 | 501 |
| 2024-07-19 | 29.60 | $29.39 | 15340 |
| 2024-07-18 | 29.65 | $29.60 | 3600 |
| 2024-07-17 | 29.67 | $29.82 | 3200 |
| 2024-07-16 | 29.65 | $29.99 | 8200 |
| 2024-07-15 | 29.59 | $29.85 | 28300 |
| 2024-07-12 | 29.55 | $30.21 | 3500 |
| 2024-07-11 | 29.42 | $29.83 | 9038 |
| 2024-07-10 | 29.36 | $29.71 | 180000 |
| 2024-07-09 | 29.32 | $29.31 | 3914 |
| 2024-07-08 | 29.35 | $29.55 | 5900 |
| 2024-07-05 | 29.34 | $29.70 | 2200 |
| 2024-07-03 | 29.30 | $29.44 | 15900 |
| 2024-07-02 | 29.31 | $29.16 | 222324 |
| 2024-07-01 | 29.38 | $29.18 | 204100 |
| 2024-06-28 | 29.46 | $29.01 | 5412 |
| 2024-06-27 | 29.59 | $29.05 | 5900 |
| 2024-06-26 | 29.73 | $29.11 | 2422 |
| 2024-06-25 | 29.89 | $29.36 | 3013 |
| 2024-06-24 | 30.02 | $29.41 | 2500 |
| 2024-06-21 | 30.16 | $29.17 | 4411 |
| 2024-06-20 | 30.38 | $30.18 | 15100 |
| 2024-06-18 | 30.42 | $30.08 | 1537 |
| 2024-06-17 | 30.48 | $29.96 | 5700 |
| 2024-06-14 | 30.58 | $29.76 | 31000 |
| 2024-06-13 | 30.73 | $30.25 | 12621 |
| 2024-06-12 | 30.81 | $30.67 | 4100 |
| 2024-06-11 | 30.80 | $30.26 | 1200 |
| 2024-06-10 | 30.89 | $30.63 | 18100 |
| 2024-06-07 | 30.90 | $30.75 | 3100 |
| 2024-06-06 | 30.89 | $31.08 | 2300 |
| 2024-06-05 | 30.81 | $30.91 | 6348 |
| 2024-06-04 | 30.75 | $30.63 | 2926 |
| 2024-06-03 | 30.73 | $30.69 | 3300 |
| 2024-05-31 | 30.70 | $30.65 | 3447 |
| 2024-05-30 | 30.67 | $30.39 | 7700 |
| 2024-05-29 | 30.68 | $30.12 | 4730 |
| 2024-05-28 | 30.76 | $30.58 | 4700 |
| 2024-05-24 | 30.74 | $30.66 | 2100 |
| 2024-05-23 | 30.71 | $30.41 | 4125 |
| 2024-05-22 | 30.71 | $30.55 | 6325 |
| 2024-05-21 | 30.69 | $30.80 | 902 |
| 2024-05-20 | 30.61 | $30.83 | 1322 |
| 2024-05-17 | 30.50 | $30.83 | 1600 |
| 2024-05-16 | 30.38 | $30.77 | 1935 |
| 2024-05-15 | 30.24 | $30.91 | 15036 |
| 2024-05-14 | 30.05 | $30.60 | 2400 |
| 2024-05-13 | 29.90 | $30.35 | 1207 |
| 2024-05-10 | 29.77 | $30.36 | 4500 |
| 2024-05-09 | 29.61 | $30.21 | 8511 |
| 2024-05-08 | 29.47 | $29.96 | 3516 |
| 2024-05-07 | 29.35 | $29.89 | 4638 |
| 2024-05-06 | 29.22 | $29.65 | 5814 |
| 2024-05-03 | 29.13 | $29.42 | 1100 |
| 2024-05-02 | 29.06 | $29.16 | 3000 |
| 2024-05-01 | 29.05 | $28.92 | 1113 |
| 2024-04-30 | 29.08 | $29.00 | 2022 |
| 2024-04-29 | 29.09 | $29.36 | 400 |
| 2024-04-26 | 29.04 | $29.32 | 1600 |
| 2024-04-25 | 28.99 | $29.13 | 700 |
| 2024-04-24 | 28.96 | $29.19 | 2000 |
| 2024-04-23 | 28.93 | $29.31 | 10948 |
| 2024-04-22 | 28.86 | $28.91 | 1808 |
| 2024-04-19 | 28.86 | $28.54 | 418 |
| 2024-04-18 | 28.95 | $28.50 | 21700 |
| 2024-04-17 | 29.05 | $28.59 | 1418 |
| 2024-04-16 | 29.16 | $28.49 | 5500 |
| 2024-04-15 | 29.30 | $28.68 | 15247 |
| 2024-04-12 | 29.43 | $28.74 | 4900 |
| 2024-04-11 | 29.56 | $29.14 | 1500 |
| 2024-04-10 | 29.63 | $29.19 | 17300 |
| 2024-04-09 | 29.70 | $29.51 | 7000 |
| 2024-04-08 | 29.72 | $29.61 | 3600 |
| 2024-04-05 | 29.71 | $29.46 | 4403 |
| 2024-04-04 | 29.73 | $29.37 | 3033 |
| 2024-04-03 | 29.77 | $29.60 | 1100 |
| 2024-04-02 | 29.77 | $29.40 | 4537 |
| 2024-04-01 | 29.80 | $29.66 | 5600 |
| 2024-03-28 | 29.79 | $29.74 | 1900 |
| 2024-03-27 | 29.75 | $29.74 | 3800 |
| 2024-03-26 | 29.71 | $29.62 | 4100 |
| 2024-03-25 | 29.68 | $29.57 | 5531 |
| 2024-03-22 | 29.66 | $29.55 | 11000 |
| 2024-03-21 | 29.63 | $29.58 | 529 |
| 2024-03-20 | 29.59 | $29.68 | 2600 |
| 2024-03-19 | 29.52 | $29.33 | 1700 |
| 2024-03-18 | 29.51 | $29.29 | 1800 |
| 2024-03-15 | 29.51 | $29.45 | 1349 |
| 2024-03-14 | 29.47 | $29.46 | 5200 |
| 2024-03-13 | 29.42 | $29.71 | 8000 |
| 2024-03-12 | 29.30 | $29.63 | 1300 |
| 2024-03-11 | 29.18 | $29.35 | 6128 |
| 2024-03-08 | 29.09 | $29.38 | 2717 |
| 2024-03-07 | 28.99 | $29.48 | 2300 |
| 2024-03-06 | 28.84 | $29.01 | 900 |
| 2024-03-05 | 28.77 | $28.72 | 6600 |
| 2024-03-04 | 28.74 | $28.82 | 27100 |
| 2024-03-01 | 28.69 | $28.84 | 13226 |
| 2024-02-29 | 28.63 | $28.64 | 14100 |
| 2024-02-28 | 28.59 | $28.64 | 10000 |
| 2024-02-27 | 28.54 | $28.77 | 6100 |
| 2024-02-26 | 28.46 | $28.77 | 9800 |
| 2024-02-23 | 28.37 | $28.72 | 2800 |
| 2024-02-22 | 28.27 | $28.67 | 8300 |
| 2024-02-21 | 28.16 | $28.42 | 3725 |
| 2024-02-20 | 28.09 | $28.34 | 49600 |
| 2024-02-16 | 28.02 | $28.19 | 3542 |
| 2024-02-15 | 27.97 | $28.14 | 7000 |
| 2024-02-14 | 27.92 | $27.86 | 6600 |
| 2024-02-13 | 27.93 | $27.51 | 1300 |
| 2024-02-12 | 28.00 | $28.01 | 7423 |
| 2024-02-09 | 27.99 | $27.98 | 10401 |
| 2024-02-08 | 27.97 | $27.89 | 2300 |
| 2024-02-07 | 27.98 | $27.92 | 4440 |
| 2024-02-06 | 27.97 | $27.99 | 3108 |
| 2024-02-05 | 27.96 | $27.81 | 1621 |
| 2024-02-02 | 27.97 | $27.94 | 36200 |
| 2024-02-01 | 27.96 | $28.20 | 17421 |
| 2024-01-31 | 27.89 | $27.90 | 38730 |
| 2024-01-30 | 27.87 | $28.17 | 13100 |
| 2024-01-29 | 27.80 | $28.15 | 15000 |
| 2024-01-26 | 27.71 | $28.01 | 10627 |
| 2024-01-25 | 27.64 | $27.75 | 5949 |
| 2024-01-24 | 27.61 | $27.61 | 7522 |
| 2024-01-23 | 27.61 | $27.34 | 8538 |
| 2024-01-22 | 27.66 | $27.43 | 5638 |
| 2024-01-19 | 27.70 | $27.40 | 6611 |
| 2024-01-18 | 27.76 | $27.35 | 102200 |
| 2024-01-17 | 27.83 | $27.13 | 19800 |
| 2024-01-16 | 27.96 | $27.33 | 8200 |
| 2024-01-12 | 28.07 | $27.84 | 40119 |
| 2024-01-11 | 28.09 | $27.80 | 51644 |
| 2024-01-10 | 28.12 | $27.87 | 79710 |
| 2024-01-09 | 28.13 | $27.79 | 14747 |
| 2024-01-08 | 28.16 | $28.05 | 4713 |
| 2024-01-05 | 28.14 | $27.76 | 16000 |
| 2024-01-04 | 28.18 | $27.79 | 97045 |
| 2024-01-03 | 28.21 | $27.66 | 54403 |
| 2024-01-02 | 28.27 | $27.86 | 189029 |
| 2023-12-29 | 28.30 | $28.20 | 156933 |
| 2023-12-28 | 28.26 | $28.18 | 45046 |
| 2023-12-27 | 28.21 | $28.35 | 84700 |
| 2023-12-26 | 28.11 | $28.21 | 94400 |
| 2023-12-22 | 28.03 | $28.03 | 58103 |
| 2023-12-21 | 27.96 | $28.02 | 29325 |
| 2023-12-20 | 27.89 | $27.62 | 187811 |
| 2023-12-19 | 27.88 | $27.93 | 217700 |
| 2023-12-18 | 27.81 | $27.68 | 248900 |
| 2023-12-15 | 27.77 | $27.62 | 17803 |
| 2023-12-14 | 27.73 | $28.10 | 144600 |
| 2023-12-13 | 27.59 | $27.81 | 248319 |
| 2023-12-12 | 27.48 | $27.45 | 304844 |
| 2023-12-11 | 27.42 | $27.41 | 287000 |
| 2023-12-08 | 27.36 | $27.36 | 88034 |
| 2023-12-07 | 27.30 | $27.24 | 161742 |
| 2023-12-06 | 27.24 | $27.11 | 180844 |
| 2023-12-05 | 27.21 | $27.13 | 800 |
| 2023-12-04 | 27.16 | $27.19 | 2400 |
| 2023-12-01 | 27.09 | $27.31 | 11925 |
| 2023-11-30 | 26.98 | $27.04 | 2048 |
| 2023-11-29 | 26.91 | $27.09 | 1700 |
| 2023-11-28 | 26.81 | $26.97 | 1111 |
| 2023-11-27 | 26.71 | $26.99 | 4800 |
| 2023-11-24 | 26.59 | $27.06 | 934 |
| 2023-11-22 | 26.44 | $26.77 | 19800 |
| 2023-11-21 | 26.32 | $26.76 | 3629 |
| 2023-11-20 | 26.18 | $26.83 | 3116 |
| 2023-11-17 | 26.01 | $26.72 | 11600 |
| 2023-11-16 | 25.82 | $26.36 | 3200 |
| 2023-11-15 | 25.68 | $26.38 | 21901 |
| 2023-11-14 | 25.52 | $26.41 | 10723 |
| 2023-11-13 | 25.31 | $25.70 | 5400 |
| 2023-11-10 | 25.23 | $25.61 | 12846 |
| 2023-11-09 | 25.15 | $25.49 | 11200 |
| 2023-11-08 | 25.09 | $25.52 | 7900 |
| 2023-11-07 | 25.01 | $25.41 | 8500 |
| 2023-11-06 | 24.93 | $25.51 | 3115 |
| 2023-11-03 | 24.83 | $25.56 | 2410 |
| 2023-11-02 | 24.70 | $25.39 | 22200 |
| 2023-11-01 | 24.59 | $24.87 | 25100 |
| 2023-10-31 | 24.58 | $24.70 | 8424 |
| 2023-10-30 | 24.59 | $24.67 | 8000 |
| 2023-10-27 | 24.62 | $24.28 | 34900 |
| 2023-10-26 | 24.74 | $24.51 | 127100 |
| 2023-10-25 | 24.83 | $24.63 | 11047 |
| 2023-10-24 | 24.92 | $24.81 | 9000 |
| 2023-10-23 | 24.98 | $24.71 | 2900 |
| 2023-10-20 | 25.07 | $24.67 | 8339 |
| 2023-10-19 | 25.18 | $24.88 | 19700 |
| 2023-10-18 | 25.28 | $25.12 | 22800 |
| 2023-10-17 | 25.34 | $25.56 | 5100 |
| 2023-10-16 | 25.31 | $25.59 | 6000 |
| 2023-10-13 | 25.28 | $25.38 | 26702 |
| 2023-10-12 | 25.29 | $25.60 | 5600 |
| 2023-10-11 | 25.26 | $25.87 | 3449 |
| 2023-10-10 | 25.16 | $25.69 | 28700 |
| 2023-10-09 | 25.09 | $25.30 | 11402 |
| 2023-10-06 | 25.09 | $25.39 | 1500 |
| 2023-10-05 | 25.08 | $25.06 | 8700 |
| 2023-10-04 | 25.14 | $24.90 | 7534 |
| 2023-10-03 | 25.24 | $24.78 | 5500 |
| 2023-10-02 | 25.38 | $25.05 | 14011 |
| 2023-09-29 | 25.50 | $25.46 | 5144 |
| 2023-09-28 | 25.55 | $25.41 | 5600 |
| 2023-09-27 | 25.62 | $25.16 | 3600 |
| 2023-09-26 | 25.75 | $25.29 | 24700 |
| 2023-09-25 | 25.88 | $25.60 | 4109 |
| 2023-09-22 | 25.97 | $25.76 | 9513 |
| 2023-09-21 | 26.04 | $25.82 | 11647 |
| 2023-09-20 | 26.11 | $26.22 | 17300 |
| 2023-09-19 | 26.10 | $26.17 | 3635 |
| 2023-09-18 | 26.11 | $26.12 | 9035 |
| 2023-09-15 | 26.13 | $26.31 | 3600 |
| 2023-09-14 | 26.12 | $26.35 | 26300 |
| 2023-09-13 | 26.10 | $26.02 | 7146 |
| 2023-09-12 | 26.14 | $26.17 | 23000 |
| 2023-09-11 | 26.16 | $26.30 | 15000 |
| 2023-09-08 | 26.15 | $26.02 | 3321 |
| 2023-09-07 | 26.21 | $26.01 | 1600 |
| 2023-09-06 | 26.28 | $26.07 | 5600 |
| 2023-09-05 | 26.35 | $26.20 | 7321 |
| 2023-09-01 | 26.40 | $26.48 | 7300 |
| 2023-08-31 | 26.41 | $26.59 | 16300 |
| 2023-08-30 | 26.39 | $26.80 | 13900 |
| 2023-08-29 | 26.33 | $26.82 | 14421 |
| 2023-08-28 | 26.25 | $26.45 | 3828 |
| 2023-08-25 | 26.25 | $26.21 | 13700 |
| 2023-08-24 | 26.29 | $26.03 | 11000 |
| 2023-08-23 | 26.38 | $26.39 | 37300 |
| 2023-08-22 | 26.41 | $26.15 | 13325 |
| 2023-08-21 | 26.49 | $26.26 | 18200 |
| 2023-08-18 | 26.57 | $26.10 | 12000 |
| 2023-08-17 | 26.70 | $26.14 | 10426 |
| 2023-08-16 | 26.84 | $26.35 | 9300 |
| 2023-08-15 | 26.96 | $26.49 | 9800 |
| 2023-08-14 | 27.07 | $26.84 | 16806 |
| 2023-08-11 | 27.12 | $26.89 | 5537 |
| 2023-08-10 | 27.17 | $27.13 | 9000 |
| 2023-08-09 | 27.18 | $27.02 | 4700 |
| 2023-08-08 | 27.21 | $26.97 | 15600 |
| 2023-08-07 | 27.26 | $27.07 | 6900 |
| 2023-08-04 | 27.30 | $26.75 | 50023 |
| 2023-08-03 | 27.41 | $26.79 | 20839 |
| 2023-08-02 | 27.52 | $26.84 | 56100 |
| 2023-08-01 | 27.65 | $27.40 | 147200 |
| 2023-07-31 | 27.67 | $27.68 | 52400 |
| 2023-07-28 | 27.64 | $27.72 | 14320 |
| 2023-07-27 | 27.59 | $27.78 | 83430 |
| 2023-07-26 | 27.53 | $27.58 | 4542 |
| 2023-07-25 | 27.49 | $27.59 | 17336 |
| 2023-07-24 | 27.44 | $27.52 | 6324 |
| 2023-07-21 | 27.40 | $27.64 | 27839 |
| 2023-07-20 | 27.32 | $27.57 | 16824 |
| 2023-07-19 | 27.25 | $27.62 | 6416 |
| 2023-07-18 | 27.15 | $27.68 | 11338 |
| 2023-07-17 | 27.02 | $27.54 | 9031 |
| 2023-07-14 | 26.90 | $27.56 | 23700 |
| 2023-07-13 | 26.76 | $27.69 | 39400 |
| 2023-07-12 | 26.57 | $27.22 | 7940 |
| 2023-07-11 | 26.44 | $26.61 | 26700 |
| 2023-07-10 | 26.43 | $26.36 | 78742 |
| 2023-07-07 | 26.47 | $26.23 | 22321 |
| 2023-07-06 | 26.54 | $26.08 | 9011 |
| 2023-07-05 | 26.66 | $26.58 | 42400 |
| 2023-07-03 | 26.69 | $26.89 | 3000 |
| 2023-06-30 | 26.66 | $26.94 | 2639 |
| 2023-06-29 | 26.62 | $26.58 | 52104 |
| 2023-06-28 | 26.64 | $26.58 | 21000 |
| 2023-06-27 | 26.68 | $26.63 | 6800 |
| 2023-06-26 | 26.70 | $26.36 | 1600 |
| 2023-06-23 | 26.79 | $26.32 | 6419 |
| 2023-06-22 | 26.91 | $26.61 | 19300 |
| 2023-06-21 | 26.98 | $26.74 | 7000 |
| 2023-06-20 | 27.03 | $26.77 | 2210 |
| 2023-06-16 | 27.09 | $27.12 | 2800 |
| 2023-06-15 | 27.09 | $27.66 | 6700 |
| 2023-06-14 | 26.97 | $27.33 | 7138 |
| 2023-06-13 | 26.89 | $27.18 | 5600 |
| 2023-06-12 | 26.84 | $26.98 | 13000 |
| 2023-06-09 | 26.83 | $26.92 | 17640 |
| 2023-06-08 | 26.83 | $27.06 | 10235 |
| 2023-06-07 | 26.79 | $26.75 | 1530 |
| 2023-06-06 | 26.82 | $26.88 | 3100 |
| 2023-06-05 | 26.82 | $26.78 | 21023 |
| 2023-06-02 | 26.85 | $26.91 | 20000 |
| 2023-06-01 | 26.86 | $26.66 | 12823 |
| 2023-05-31 | 26.92 | $26.33 | 6900 |
| 2023-05-30 | 27.06 | $26.62 | 6400 |
| 2023-05-26 | 27.16 | $26.84 | 6800 |
| 2023-05-25 | 27.23 | $26.60 | 16200 |
| 2023-05-24 | 27.37 | $26.70 | 5945 |
| 2023-05-23 | 27.50 | $27.09 | 2200 |
| 2023-05-22 | 27.58 | $27.50 | 2400 |
| 2023-05-19 | 27.58 | $27.50 | 1700 |
| 2023-05-18 | 27.57 | $27.31 | 8700 |
| 2023-05-17 | 27.61 | $27.35 | 4300 |
| 2023-05-16 | 27.64 | $27.24 | 7900 |
| 2023-05-15 | 27.70 | $27.51 | 3436 |
| 2023-05-12 | 27.71 | $27.29 | 53819 |
| 2023-05-11 | 27.77 | $27.43 | 1900 |
| 2023-05-10 | 27.81 | $27.56 | 14300 |
| 2023-05-09 | 27.82 | $27.59 | 2300 |
| 2023-05-08 | 27.82 | $27.78 | 13000 |
| 2023-05-05 | 27.79 | $27.77 | 46600 |
| 2023-05-04 | 27.75 | $27.38 | 9537 |
| 2023-05-03 | 27.78 | $27.48 | 4800 |
| 2023-05-02 | 27.79 | $27.43 | 15400 |
| 2023-05-01 | 27.81 | $27.72 | 4200 |
| 2023-04-28 | 27.78 | $27.70 | 9100 |
| 2023-04-27 | 27.73 | $27.71 | 7000 |
| 2023-04-26 | 27.68 | $27.40 | 11008 |
| 2023-04-25 | 27.68 | $27.41 | 16700 |
| 2023-04-24 | 27.67 | $27.83 | 14703 |
| 2023-04-21 | 27.58 | $27.71 | 9800 |
| 2023-04-20 | 27.48 | $27.49 | 11913 |
| 2023-04-19 | 27.42 | $27.54 | 6911 |
| 2023-04-18 | 27.33 | $27.60 | 15845 |
| 2023-04-17 | 27.22 | $27.42 | 15710 |
| 2023-04-14 | 27.12 | $27.52 | 39145 |
| 2023-04-13 | 26.97 | $27.57 | 1900 |
| 2023-04-12 | 26.80 | $27.21 | 5147 |
| 2023-04-11 | 26.67 | $26.99 | 7849 |
| 2023-04-10 | 26.56 | $26.91 | 7200 |
| 2023-04-06 | 26.45 | $26.92 | 4900 |
| 2023-04-05 | 26.32 | $26.70 | 4400 |
| 2023-04-04 | 26.21 | $26.82 | 2645 |
| 2023-04-03 | 26.05 | $26.79 | 12126 |
| 2023-03-31 | 25.88 | $26.57 | 10700 |
| 2023-03-30 | 25.73 | $26.50 | 4945 |
| 2023-03-29 | 25.57 | $26.11 | 14100 |
| 2023-03-28 | 25.46 | $25.71 | 6125 |
| 2023-03-27 | 25.42 | $25.71 | 7029 |
| 2023-03-24 | 25.38 | $25.41 | 6800 |
| 2023-03-23 | 25.39 | $25.56 | 16200 |
| 2023-03-22 | 25.38 | $25.64 | 11700 |
| 2023-03-21 | 25.34 | $25.73 | 8029 |
| 2023-03-20 | 25.29 | $25.24 | 4900 |
| 2023-03-17 | 25.33 | $24.78 | 44400 |
| 2023-03-16 | 25.47 | $25.13 | 2300 |
| 2023-03-15 | 25.57 | $24.76 | 14208 |
| 2023-03-14 | 25.76 | $25.69 | 34023 |
| 2023-03-13 | 25.78 | $25.25 | 11407 |
| 2023-03-10 | 25.90 | $25.43 | 14040 |
| 2023-03-09 | 26.00 | $25.62 | 11000 |
| 2023-03-08 | 26.08 | $25.86 | 10948 |
| 2023-03-07 | 26.12 | $25.78 | 4400 |
| 2023-03-06 | 26.19 | $26.31 | 14700 |
| 2023-03-03 | 26.15 | $26.28 | 15200 |
| 2023-03-02 | 26.11 | $25.97 | 5727 |
| 2023-03-01 | 26.13 | $25.91 | 41326 |
| 2023-02-28 | 26.16 | $25.79 | 9500 |
| 2023-02-27 | 26.23 | $26.00 | 22038 |
| 2023-02-24 | 26.26 | $25.65 | 7600 |
| 2023-02-23 | 26.36 | $26.10 | 6736 |
| 2023-02-22 | 26.39 | $25.94 | 8800 |
| 2023-02-21 | 26.46 | $26.12 | 52010 |
| 2023-02-17 | 26.50 | $26.38 | 12500 |
| 2023-02-16 | 26.48 | $26.24 | 11031 |
| 2023-02-15 | 26.49 | $26.39 | 7214 |
| 2023-02-14 | 26.47 | $26.46 | 16400 |
| 2023-02-13 | 26.43 | $26.31 | 4639 |
| 2023-02-10 | 26.41 | $25.95 | 7000 |
| 2023-02-09 | 26.46 | $26.16 | 4010 |
| 2023-02-08 | 26.48 | $26.09 | 20200 |
| 2023-02-07 | 26.51 | $26.21 | 7126 |
| 2023-02-06 | 26.51 | $26.03 | 6410 |
| 2023-02-03 | 26.55 | $26.30 | 16500 |
| 2023-02-02 | 26.54 | $26.56 | 15310 |
| 2023-02-01 | 26.46 | $26.49 | 63900 |
| 2023-01-31 | 26.39 | $26.26 | 811206 |
| 2023-01-30 | 26.35 | $26.10 | 273900 |
| 2023-01-27 | 26.33 | $26.21 | 814200 |
| 2023-01-26 | 26.28 | $26.36 | 588100 |
| 2023-01-25 | 26.19 | $26.24 | 50700 |
| 2023-01-24 | 26.11 | $26.14 | 4605 |
| 2023-01-23 | 26.03 | $26.20 | 1400 |
| 2023-01-20 | 25.92 | $26.08 | 1600 |
| 2023-01-19 | 25.81 | $25.92 | 3321 |
| 2023-01-18 | 25.72 | $26.03 | 7100 |
| 2023-01-17 | 25.59 | $26.08 | 2842 |
| 2023-01-13 | 25.42 | $26.05 | 6722 |
| 2023-01-12 | 25.23 | $25.90 | 10340 |
| 2023-01-11 | 25.04 | $25.58 | 12800 |
| 2023-01-10 | 24.88 | $25.42 | 4138 |
| 2023-01-09 | 24.73 | $25.33 | 6813 |
| 2023-01-06 | 24.57 | $25.13 | 36600 |
| 2023-01-05 | 24.42 | $24.51 | 1835 |
| 2023-01-04 | 24.39 | $24.68 | 6200 |
| 2023-01-03 | 24.31 | $24.23 | 15746 |
| 2022-12-30 | 24.31 | $24.03 | 10003 |
| 2022-12-29 | 24.35 | $24.25 | 10700 |
| 2022-12-28 | 24.35 | $23.86 | 4200 |
| 2022-12-27 | 24.44 | $24.07 | 9400 |
| 2022-12-23 | 24.49 | $24.04 | 2303 |
| 2022-12-22 | 24.55 | $23.98 | 7640 |
| 2022-12-21 | 24.64 | $24.18 | 422 |
| 2022-12-20 | 24.69 | $23.87 | 43618 |
| 2022-12-19 | 24.82 | $23.79 | 15240 |
| 2022-12-16 | 24.98 | $23.83 | 52915 |
| 2022-12-15 | 25.16 | $24.48 | 6508 |
| 2022-12-14 | 25.22 | $25.20 | 6645 |
| 2022-12-13 | 25.14 | $25.15 | 7500 |
| 2022-12-12 | 25.05 | $24.77 | 5428 |
| 2022-12-09 | 25.03 | $24.68 | 3600 |
| 2022-12-08 | 25.01 | $24.66 | 12300 |
| 2022-12-07 | 24.99 | $24.63 | 18900 |
| 2022-12-06 | 24.96 | $24.60 | 4001 |
| 2022-12-05 | 24.94 | $24.78 | 4700 |
| 2022-12-02 | 24.87 | $25.04 | 5100 |
| 2022-12-01 | 24.72 | $25.00 | 1726 |
| 2022-11-30 | 24.56 | $24.71 | 3700 |
| 2022-11-29 | 24.43 | $24.26 | 7900 |
| 2022-11-28 | 24.36 | $24.19 | 72311 |
| 2022-11-25 | 24.29 | $24.57 | 300 |
| 2022-11-23 | 24.13 | $24.39 | 2600 |
| 2022-11-22 | 23.97 | $24.13 | 700 |
| 2022-11-21 | 23.84 | $23.85 | 3817 |
| 2022-11-18 | 23.74 | $23.95 | 10513 |
| 2022-11-17 | 23.60 | $23.91 | 4518 |
| 2022-11-16 | 23.44 | $23.95 | 3315 |
| 2022-11-15 | 23.24 | $23.92 | 4945 |
| 2022-11-14 | 23.02 | $23.89 | 4536 |
| 2022-11-11 | 22.75 | $24.10 | 2700 |
| 2022-11-10 | 22.40 | $23.60 | 7143 |
| 2022-11-09 | 22.10 | $22.39 | 2600 |
| 2022-11-08 | 22.00 | $22.63 | 2920 |
| 2022-11-07 | 21.83 | $22.42 | 1100 |
| 2022-11-04 | 21.67 | $22.28 | 1205 |
| 2022-11-03 | 21.52 | $21.34 | 5300 |
| 2022-11-02 | 21.54 | $21.57 | 11833 |
| 2022-11-01 | 21.52 | $21.97 | 5000 |
| 2022-10-31 | 21.40 | $21.82 | 3100 |
| 2022-10-28 | 21.30 | $22.06 | 1642 |
| 2022-10-27 | 21.13 | $21.82 | 4200 |
| 2022-10-26 | 20.99 | $22.00 | 5400 |
| 2022-10-25 | 20.78 | $21.79 | 8000 |
| 2022-10-24 | 20.59 | $21.27 | 2109 |
| 2022-10-21 | 20.47 | $21.10 | 5132 |
| 2022-10-20 | 20.38 | $20.78 | 724 |
| 2022-10-19 | 20.34 | $20.79 | 10800 |
| 2022-10-18 | 20.29 | $21.13 | 3300 |
| 2022-10-17 | 20.17 | $20.91 | 1800 |
| 2022-10-14 | 20.08 | $20.21 | 6030 |
| 2022-10-13 | 20.12 | $20.54 | 1319 |
| 2022-10-12 | 20.11 | $20.03 | 7707 |
| 2022-10-11 | 20.20 | $20.04 | 8107 |
| 2022-10-10 | 20.31 | $20.29 | 800 |
| 2022-10-07 | 20.39 | $20.36 | 2712 |
| 2022-10-06 | 20.48 | $20.75 | 1614 |
| 2022-10-05 | 20.49 | $21.19 | 9400 |
| 2022-10-04 | 20.42 | $21.54 | 7900 |
| 2022-10-03 | 20.27 | $20.56 | 1411 |
| 2022-09-30 | 20.31 | $20.11 | 76700 |
| 2022-09-29 | 20.45 | $20.15 | 15800 |
| 2022-09-28 | 20.61 | $20.42 | 81640 |
| 2022-09-27 | 20.75 | $19.86 | 2700 |
| 2022-09-26 | 21.02 | $19.98 | 24700 |
| 2022-09-23 | 21.33 | $20.28 | 9800 |
| 2022-09-22 | 21.62 | $21.13 | 5900 |
| 2022-09-21 | 21.78 | $21.26 | 2500 |
| 2022-09-20 | 21.95 | $21.51 | 18700 |
| 2022-09-19 | 22.09 | $22.00 | 2010 |
| 2022-09-16 | 22.15 | $21.94 | 4048 |
| 2022-09-15 | 22.24 | $22.10 | 36200 |
| 2022-09-14 | 22.30 | $22.32 | 2500 |
| 2022-09-13 | 22.34 | $22.33 | 12600 |
| 2022-09-12 | 22.38 | $23.09 | 79804 |
| 2022-09-09 | 22.27 | $22.71 | 9447 |
| 2022-09-08 | 22.22 | $22.09 | 2500 |
| 2022-09-07 | 22.30 | $22.23 | 33100 |
| 2022-09-06 | 22.37 | $21.87 | 12000 |
| 2022-09-02 | 22.52 | $21.86 | 43900 |
| 2022-09-01 | 22.71 | $21.92 | 1345 |
| 2022-08-31 | 22.91 | $22.28 | 16200 |
| 2022-08-30 | 23.07 | $22.47 | 32848 |
| 2022-08-29 | 23.22 | $22.62 | 7400 |
| 2022-08-26 | 23.36 | $22.62 | 8705 |
| 2022-08-25 | 23.52 | $23.29 | 4505 |
| 2022-08-24 | 23.57 | $23.03 | 22223 |
| 2022-08-23 | 23.68 | $23.01 | 8007 |
| 2022-08-22 | 23.81 | $22.97 | 46508 |
| 2022-08-19 | 23.97 | $23.51 | 5200 |
| 2022-08-18 | 24.04 | $23.80 | 4500 |
| 2022-08-17 | 24.06 | $23.91 | 4548 |
| 2022-08-16 | 24.06 | $24.14 | 15500 |
| 2022-08-15 | 24.01 | $24.10 | 9000 |
| 2022-08-12 | 23.95 | $24.28 | 23200 |
| 2022-08-11 | 23.85 | $24.19 | 8400 |
| 2022-08-10 | 23.75 | $24.20 | 19933 |
| 2022-08-09 | 23.63 | $23.70 | 1800 |
| 2022-08-08 | 23.59 | $23.80 | 2400 |
| 2022-08-05 | 23.53 | $23.75 | 3500 |
| 2022-08-04 | 23.46 | $23.96 | 59936 |
| 2022-08-03 | 23.34 | $23.77 | 243 |
| 2022-08-02 | 23.24 | $23.56 | 4331 |
| 2022-08-01 | 23.17 | $23.86 | 54200 |
| 2022-07-29 | 23.02 | $23.96 | 62535 |
| 2022-07-28 | 22.83 | $23.57 | 7241 |
| 2022-07-27 | 22.69 | $23.43 | 25641 |
| 2022-07-26 | 22.56 | $22.93 | 8400 |
| 2022-07-25 | 22.52 | $23.28 | 20607 |
| 2022-07-22 | 22.39 | $23.00 | 33207 |
| 2022-07-21 | 22.31 | $23.09 | 1.6M |
| 2022-07-20 | 22.20 | $22.84 | 30200 |
| 2022-07-19 | 22.12 | $23.11 | 3737 |
| 2022-07-18 | 21.98 | $22.37 | 7860 |
| 2022-07-15 | 21.98 | $22.26 | 7124 |
| 2022-07-14 | 22.01 | $21.82 | 1.5M |
| 2022-07-13 | 22.13 | $22.21 | 7600 |
| 2022-07-12 | 22.20 | $22.25 | 31000 |
| 2022-07-11 | 22.27 | $22.24 | 4000 |
| 2022-07-08 | 22.37 | $22.59 | 1.3M |
| 2022-07-07 | 22.40 | $22.58 | 21800 |
| 2022-07-06 | 22.45 | $22.22 | 33212 |
| 2022-07-05 | 22.59 | $22.22 | 7238 |
| 2022-07-01 | 22.76 | $22.84 | 14300 |
| 2022-06-30 | 22.82 | $22.81 | 10232 |
| 2022-06-29 | 22.91 | $22.98 | 38445 |
| 2022-06-28 | 22.98 | $23.09 | 129938 |
| 2022-06-27 | 23.04 | $23.30 | 52400 |
| 2022-06-24 | 23.07 | $23.33 | 130206 |
| 2022-06-23 | 23.10 | $22.63 | 134900 |
| 2022-06-22 | 23.29 | $22.76 | 128822 |
| 2022-06-21 | 23.49 | $22.82 | 510423 |
| 2022-06-17 | 23.71 | $22.45 | 1.8M |
| 2022-06-16 | 24.05 | $23.04 | 6715 |
| 2022-06-15 | 24.32 | $23.60 | 3339 |
| 2022-06-14 | 24.52 | $23.08 | 4100 |
| 2022-06-13 | 24.86 | $23.38 | 19600 |
| 2022-06-10 | 25.19 | $24.22 | 60900 |
| 2022-06-09 | 25.41 | $24.84 | 1031 |
| 2022-06-08 | 25.52 | $25.51 | 2838 |
| 2022-06-07 | 25.52 | $25.86 | 2500 |
| 2022-06-06 | 25.43 | $25.80 | 6706 |
| 2022-06-03 | 25.35 | $25.68 | 8100 |
| 2022-06-02 | 25.28 | $25.98 | 8227 |
| 2022-06-01 | 25.14 | $25.45 | 1444 |
| 2022-05-31 | 25.08 | $25.85 | 127000 |
| 2022-05-27 | 24.93 | $25.88 | 1803 |
| 2022-05-26 | 24.75 | $25.59 | 2031 |
| 2022-05-25 | 24.61 | $25.26 | 5200 |
| 2022-05-24 | 24.51 | $25.24 | 1243 |
| 2022-05-23 | 24.41 | $25.24 | 4207 |
| 2022-05-20 | 24.29 | $24.72 | 1546 |
| 2022-05-19 | 24.26 | $24.64 | 8100 |
| 2022-05-18 | 24.25 | $24.39 | 3737 |
| 2022-05-17 | 24.30 | $25.11 | 14200 |
| 2022-05-16 | 24.20 | $24.56 | 9700 |
| 2022-05-13 | 24.22 | $24.45 | 32132 |
| 2022-05-12 | 24.26 | $23.77 | 27400 |
| 2022-05-11 | 24.45 | $23.91 | 21500 |
| 2022-05-10 | 24.65 | $24.01 | 5500 |
| 2022-05-09 | 24.87 | $23.81 | 11925 |
| 2022-05-06 | 25.16 | $24.56 | 11033 |
| 2022-05-05 | 25.35 | $24.95 | 4500 |
| 2022-05-04 | 25.49 | $25.73 | 6800 |
| 2022-05-03 | 25.49 | $25.31 | 7300 |
| 2022-05-02 | 25.58 | $25.11 | 9100 |
| 2022-04-29 | 25.73 | $25.26 | 520535 |
| 2022-04-28 | 25.88 | $25.54 | 6500 |
| 2022-04-27 | 25.99 | $25.23 | 9100 |
| 2022-04-26 | 26.19 | $25.11 | 4000 |
| 2022-04-25 | 26.44 | $25.97 | 3600 |
| 2022-04-22 | 26.56 | $26.14 | 6522 |
| 2022-04-21 | 26.66 | $26.51 | 1.1M |
| 2022-04-20 | 26.70 | $26.83 | 3700 |
| 2022-04-19 | 26.67 | $26.60 | 7230 |
| 2022-04-18 | 26.70 | $26.51 | 7807 |
| 2022-04-14 | 26.74 | $26.60 | 3600 |
| 2022-04-13 | 26.77 | $26.73 | 7600 |
| 2022-04-12 | 26.79 | $26.43 | 17100 |
| 2022-04-11 | 26.86 | $26.64 | 12245 |
| 2022-04-08 | 26.91 | $26.85 | 8246 |
| 2022-04-07 | 26.92 | $26.83 | 2639 |
| 2022-04-06 | 26.93 | $26.73 | 6207 |
| 2022-04-05 | 26.96 | $27.03 | 9300 |
| 2022-04-04 | 26.94 | $27.26 | 9226 |
| 2022-04-01 | 26.87 | $27.27 | 40500 |
| 2022-03-31 | 26.78 | $26.96 | 132921 |
| 2022-03-30 | 26.74 | $27.48 | 11544 |
| 2022-03-29 | 26.59 | $27.55 | 7300 |
| 2022-03-28 | 26.40 | $26.95 | 14427 |
| 2022-03-25 | 26.30 | $26.89 | 62200 |
| 2022-03-24 | 26.21 | $26.85 | 36836 |
| 2022-03-23 | 26.11 | $26.70 | 188100 |
| 2022-03-22 | 26.02 | $27.16 | 173600 |
| 2022-03-21 | 25.83 | $26.76 | 158949 |
| 2022-03-18 | 25.69 | $27.08 | 320600 |
| 2022-03-17 | 25.47 | $26.76 | 211410 |
| 2022-03-16 | 25.29 | $26.52 | 256402 |
| 2022-03-15 | 25.13 | $25.61 | 5038 |
| 2022-03-14 | 25.14 | $25.46 | 24247 |
| 2022-03-11 | 25.19 | $25.02 | 4647 |
| 2022-03-10 | 25.35 | $25.38 | 1.3M |
| 2022-03-09 | 25.47 | $25.77 | 3516 |
| 2022-03-08 | 25.52 | $24.56 | 23400 |
| 2022-03-07 | 25.85 | $24.10 | 26941 |
| 2022-03-04 | 26.33 | $24.79 | 7501 |
| 2022-03-03 | 26.75 | $25.88 | 4740 |
| 2022-03-02 | 27.01 | $26.60 | 11700 |
| 2022-03-01 | 27.17 | $26.21 | 8700 |
| 2022-02-28 | 27.43 | $26.90 | 8108 |
| 2022-02-25 | 27.60 | $27.54 | 8533 |
| 2022-02-24 | 27.66 | $26.78 | 13000 |
| 2022-02-23 | 27.89 | $27.30 | 27042 |
| 2022-02-22 | 28.05 | $27.49 | 9600 |
| 2022-02-18 | 28.19 | $27.92 | 3300 |
| 2022-02-17 | 28.27 | $28.10 | 7800 |
| 2022-02-16 | 28.33 | $28.56 | 3533 |
| 2022-02-15 | 28.30 | $28.48 | 7502 |
| 2022-02-14 | 28.28 | $27.85 | 4320 |
| 2022-02-11 | 28.40 | $28.13 | 5000 |
| 2022-02-10 | 28.47 | $28.64 | 2916 |
| 2022-02-09 | 28.45 | $28.95 | 13300 |
| 2022-02-08 | 28.37 | $28.53 | 4527 |
| 2022-02-07 | 28.35 | $28.41 | 5519 |
| 2022-02-04 | 28.37 | $28.41 | 19000 |
| 2022-02-03 | 28.38 | $28.46 | 1400 |
| 2022-02-02 | 28.39 | $28.88 | 5000 |
| 2022-02-01 | 28.32 | $28.69 | 8400 |
| 2022-01-31 | 28.27 | $28.38 | 81642 |
| 2022-01-28 | 28.28 | $27.91 | 10028 |
| 2022-01-27 | 28.40 | $27.88 | 12633 |
| 2022-01-26 | 28.54 | $27.90 | 7246 |
| 2022-01-25 | 28.70 | $27.84 | 10900 |
| 2022-01-24 | 28.90 | $28.00 | 14400 |
| 2022-01-21 | 29.10 | $28.46 | 2308 |
| 2022-01-20 | 29.24 | $28.85 | 6043 |
| 2022-01-19 | 29.31 | $29.05 | 8038 |
| 2022-01-18 | 29.36 | $28.97 | 928 |
| 2022-01-14 | 29.43 | $29.41 | 3400 |
| 2022-01-13 | 29.41 | $29.45 | 8116 |
| 2022-01-12 | 29.39 | $29.66 | 3600 |
| 2022-01-11 | 29.31 | $29.37 | 6709 |
| 2022-01-10 | 29.29 | $29.06 | 4344 |
| 2022-01-07 | 29.32 | $29.39 | 147716 |
| 2022-01-06 | 29.29 | $29.24 | 6900 |
| 2022-01-05 | 29.29 | $29.42 | 2011 |
| 2022-01-04 | 29.24 | $29.61 | 56904 |
| 2022-01-03 | 29.15 | $29.55 | 5131 |
| 2021-12-31 | 29.05 | $29.38 | 5435 |
| 2021-12-30 | 28.98 | $29.32 | 12600 |
| 2021-12-29 | 28.90 | $29.45 | 4011 |
| 2021-12-28 | 28.79 | $29.41 | 4349 |
| 2021-12-27 | 28.66 | $29.36 | 6000 |
| 2021-12-23 | 28.53 | $29.10 | 9442 |
| 2021-12-22 | 28.43 | $28.91 | 18600 |
| 2021-12-21 | 28.36 | $28.57 | 7822 |
| 2021-12-20 | 28.35 | $28.14 | 6116 |
| 2021-12-17 | 28.43 | $28.19 | 4800 |
| 2021-12-16 | 28.52 | $28.55 | 16300 |
| 2021-12-15 | 28.54 | $28.49 | 9800 |
| 2021-12-14 | 28.58 | $28.20 | 26403 |
| 2021-12-13 | 28.69 | $28.40 | 19113 |
| 2021-12-10 | 28.78 | $29.09 | 4200 |
| 2021-12-09 | 28.74 | $28.99 | 23633 |
| 2021-12-08 | 28.71 | $29.26 | 24700 |
| 2021-12-07 | 28.62 | $29.15 | 301700 |
| 2021-12-06 | 28.55 | $28.55 | 4541 |
| 2021-12-03 | 28.59 | $28.27 | 2400 |
| 2021-12-02 | 28.70 | $28.43 | 2300 |
| 2021-12-01 | 28.79 | $28.15 | 1809 |
| 2021-11-30 | 28.96 | $28.11 | 14308 |
| 2021-11-29 | 29.17 | $28.47 | 6624 |
| 2021-11-26 | 29.34 | $28.27 | 2300 |
| 2021-11-24 | 29.57 | $28.97 | 3400 |
| 2021-11-23 | 29.70 | $29.14 | 5100 |
| 2021-11-22 | 29.80 | $29.26 | 6026 |
| 2021-11-19 | 29.90 | $29.50 | 3238 |
| 2021-11-18 | 29.97 | $29.86 | 8800 |
| 2021-11-17 | 29.97 | $29.85 | 4700 |
| 2021-11-16 | 29.97 | $29.60 | 4517 |
| 2021-11-15 | 30.02 | $29.83 | 5626 |
| 2021-11-12 | 30.02 | $29.95 | 622 |
| 2021-11-11 | 30.00 | $29.87 | 606 |
| 2021-11-10 | 30.00 | $29.75 | 9322 |
| 2021-11-09 | 30.02 | $30.13 | 4629 |
| 2021-11-08 | 29.95 | $30.08 | 5707 |
| 2021-11-05 | 29.89 | $30.04 | 1700 |
| 2021-11-04 | 29.82 | $30.01 | 9125 |
| 2021-11-03 | 29.75 | $30.12 | 7400 |
| 2021-11-02 | 29.64 | $29.82 | 2510 |
| 2021-11-01 | 29.57 | $29.88 | 6200 |
| 2021-10-29 | 29.48 | $29.60 | 37746 |
| 2021-10-28 | 29.43 | $29.85 | 930 |
| 2021-10-27 | 29.32 | $29.55 | 5500 |
| 2021-10-26 | 29.26 | $29.63 | 5210 |
| 2021-10-25 | 29.17 | $29.50 | 2149 |
| 2021-10-22 | 29.09 | $29.60 | 3600 |
| 2021-10-21 | 28.98 | $29.45 | 1000 |
| 2021-10-20 | 28.87 | $29.45 | 5400 |
| 2021-10-19 | 28.76 | $29.32 | 3100 |
| 2021-10-18 | 28.65 | $29.16 | 2902 |
| 2021-10-15 | 28.56 | $29.30 | 12202 |
| 2021-10-14 | 28.43 | $29.08 | 3543 |
| 2021-10-13 | 28.32 | $28.77 | 3400 |
| 2021-10-12 | 28.27 | $28.39 | 1521 |
| 2021-10-11 | 28.28 | $28.28 | 2800 |
| 2021-10-08 | 28.33 | $28.44 | 3025 |
| 2021-10-07 | 28.35 | $28.42 | 2003 |
| 2021-10-06 | 28.38 | $28.20 | 8338 |
| 2021-10-05 | 28.46 | $28.36 | 30833 |
| 2021-10-04 | 28.53 | $28.20 | 15800 |
| 2021-10-01 | 28.64 | $28.39 | 6524 |
| 2021-09-30 | 28.74 | $28.27 | 31000 |
| 2021-09-29 | 28.87 | $28.31 | 3403 |
| 2021-09-28 | 29.02 | $28.40 | 3700 |
| 2021-09-27 | 29.18 | $29.06 | 5446 |
| 2021-09-24 | 29.22 | $29.15 | 55207 |
| 2021-09-23 | 29.26 | $29.44 | 6800 |
| 2021-09-22 | 29.23 | $29.07 | 434542 |
| 2021-09-21 | 29.29 | $28.85 | 2748 |
| 2021-09-20 | 29.39 | $28.51 | 10714 |
| 2021-09-17 | 29.59 | $29.10 | 2200 |
| 2021-09-16 | 29.70 | $29.54 | 2725 |
| 2021-09-15 | 29.73 | $29.53 | 3700 |
| 2021-09-14 | 29.77 | $29.55 | 3627 |
| 2021-09-13 | 29.80 | $29.61 | 5719 |
| 2021-09-10 | 29.84 | $29.55 | 5241 |
| 2021-09-09 | 29.88 | $29.57 | 25832 |
| 2021-09-08 | 29.93 | $29.64 | 27900 |
| 2021-09-07 | 29.98 | $29.92 | 16400 |
| 2021-09-03 | 29.97 | $30.01 | 6300 |
| 2021-09-02 | 29.94 | $30.13 | 6612 |
| 2021-09-01 | 29.88 | $30.01 | 68700 |
| 2021-08-31 | 29.83 | $29.82 | 4700 |
| 2021-08-30 | 29.81 | $29.91 | 31000 |
| 2021-08-27 | 29.77 | $29.89 | 12830 |
| 2021-08-26 | 29.73 | $29.57 | 16527 |
| 2021-08-25 | 29.75 | $29.72 | 3800 |
| 2021-08-24 | 29.74 | $29.72 | 4512 |
| 2021-08-23 | 29.72 | $29.71 | 5100 |
| 2021-08-20 | 29.71 | $29.45 | 12800 |
| 2021-08-19 | 29.75 | $29.28 | 7505 |
| 2021-08-18 | 29.82 | $29.65 | 9900 |
| 2021-08-17 | 29.83 | $29.72 | 24725 |
| 2021-08-16 | 29.83 | $29.94 | 3434 |
| 2021-08-13 | 29.77 | $30.12 | 7300 |
| 2021-08-12 | 29.67 | $29.85 | 15200 |
| 2021-08-11 | 29.61 | $29.85 | 6600 |
| 2021-08-10 | 29.54 | $29.68 | 3921 |
| 2021-08-09 | 29.49 | $29.60 | 4904 |
| 2021-08-06 | 29.45 | $29.64 | 3940 |
| 2021-08-05 | 29.39 | $29.78 | 6606 |
| 2021-08-04 | 29.29 | $29.65 | 9510 |
| 2021-08-03 | 29.21 | $29.66 | 1700 |
| 2021-08-02 | 29.11 | $29.42 | 5800 |
| 2021-07-30 | 29.04 | $29.31 | 4737 |
| 2021-07-29 | 28.98 | $29.50 | 14409 |
| 2021-07-28 | 28.88 | $29.25 | 1600 |
| 2021-07-27 | 28.81 | $29.09 | 11809 |
| 2021-07-26 | 28.76 | $29.17 | 3904 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
38.62
2026-07-22
Close Price
$38.97
Vol: 1699
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.94
Average
29.52
Maximum
39.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 38.62 | $38.97 | 1699 |
| 2026-07-21 | 38.53 | $38.70 | 2000 |
| 2026-07-20 | 38.50 | $38.30 | 930 |
| 2026-07-17 | 38.60 | $38.66 | 1200 |
| 2026-07-16 | 38.60 | $38.73 | 3330 |
| 2026-07-15 | 38.59 | $38.89 | 2400 |
| 2026-07-14 | 38.52 | $38.48 | 1114 |
| 2026-07-13 | 38.57 | $38.32 | 3045 |
| 2026-07-10 | 38.68 | $38.67 | 7711 |
| 2026-07-09 | 38.71 | $38.63 | 3029 |
| 2026-07-08 | 38.76 | $38.53 | 2206 |
| 2026-07-07 | 38.85 | $38.92 | 3330 |
| 2026-07-06 | 38.83 | $39.29 | 6600 |
| 2026-07-02 | 38.70 | $39.06 | 6100 |
| 2026-07-01 | 38.61 | $38.44 | 19100 |
| 2026-06-30 | 38.70 | $38.85 | 169400 |
| 2026-06-29 | 38.68 | $38.42 | 15600 |
| 2026-06-26 | 38.80 | $37.88 | 5804 |
| 2026-06-25 | 39.11 | $39.14 | 3841 |
| 2026-06-24 | 39.09 | $38.74 | 2139 |
| 2026-06-23 | 39.19 | $38.82 | 93100 |
| 2026-06-22 | 39.28 | $39.29 | 3126 |
| 2026-06-18 | 39.24 | $39.23 | 5015 |
| 2026-06-17 | 39.21 | $39.15 | 9020 |
| 2026-06-16 | 39.20 | $39.56 | 1300 |
| 2026-06-15 | 39.05 | $39.45 | 12536 |
| 2026-06-12 | 38.90 | $39.38 | 2642 |
| 2026-06-11 | 38.73 | $39.31 | 3624 |
| 2026-06-10 | 38.56 | $38.12 | 2272 |
| 2026-06-09 | 38.72 | $38.58 | 2847 |
| 2026-06-08 | 38.77 | $38.39 | 2900 |
| 2026-06-05 | 38.89 | $38.27 | 4400 |
| 2026-06-04 | 39.07 | $39.03 | 806 |
| 2026-06-03 | 39.04 | $38.58 | 2300 |
| 2026-06-02 | 39.15 | $39.06 | 3400 |
| 2026-06-01 | 39.13 | $38.90 | 3000 |
| 2026-05-29 | 39.15 | $39.22 | 262600 |
| 2026-05-28 | 39.07 | $39.12 | 2600 |
| 2026-05-27 | 39.00 | $39.26 | 2900 |
| 2026-05-26 | 38.86 | $39.32 | 2400 |
| 2026-05-22 | 38.67 | $38.86 | 400 |
| 2026-05-21 | 38.58 | $39.01 | 1500 |
| 2026-05-20 | 38.41 | $38.80 | 2140 |
| 2026-05-19 | 38.28 | $37.97 | 5636 |
| 2026-05-18 | 38.39 | $38.28 | 7400 |
| 2026-05-15 | 38.41 | $37.68 | 4049 |
| 2026-05-14 | 38.63 | $38.43 | 1800 |
| 2026-05-13 | 38.66 | $38.49 | 3819 |
| 2026-05-12 | 38.67 | $38.33 | 3400 |
| 2026-05-11 | 38.72 | $38.57 | 3411 |
| 2026-05-08 | 38.71 | $38.72 | 2200 |
| 2026-05-07 | 38.64 | $38.38 | 4212 |
| 2026-05-06 | 38.66 | $39.29 | 3500 |
| 2026-05-05 | 38.40 | $38.41 | 6600 |
| 2026-05-04 | 38.34 | $37.65 | 10200 |
| 2026-05-01 | 38.52 | $38.40 | 4800 |
| 2026-04-30 | 38.49 | $38.63 | 199106 |
| 2026-04-29 | 38.37 | $37.44 | 403 |
| 2026-04-28 | 38.60 | $37.85 | 4600 |
| 2026-04-27 | 38.74 | $38.12 | 1939 |
| 2026-04-24 | 38.82 | $38.23 | 1600 |
| 2026-04-23 | 38.87 | $37.99 | 2743 |
| 2026-04-22 | 39.00 | $38.28 | 800 |
| 2026-04-21 | 39.05 | $38.22 | 2400 |
| 2026-04-20 | 39.12 | $39.04 | 1701 |
| 2026-04-17 | 38.93 | $39.17 | 3300 |
| 2026-04-16 | 38.65 | $38.58 | 1400 |
| 2026-04-15 | 38.48 | $38.73 | 5625 |
| 2026-04-14 | 38.21 | $38.93 | 6400 |
| 2026-04-13 | 37.82 | $38.61 | 4148 |
| 2026-04-10 | 37.43 | $38.32 | 3411 |
| 2026-04-09 | 37.04 | $38.22 | 5944 |
| 2026-04-08 | 36.60 | $38.15 | 6307 |
| 2026-04-07 | 36.08 | $36.81 | 3814 |
| 2026-04-06 | 35.88 | $36.84 | 5700 |
| 2026-04-02 | 35.62 | $36.68 | 13907 |
| 2026-04-01 | 35.38 | $36.78 | 5347 |
| 2026-03-31 | 35.05 | $36.36 | 21025 |
| 2026-03-30 | 34.80 | $35.19 | 20700 |
| 2026-03-27 | 34.88 | $35.01 | 16407 |
| 2026-03-26 | 35.06 | $35.27 | 5200 |
| 2026-03-25 | 35.20 | $35.97 | 4800 |
| 2026-03-24 | 35.17 | $35.48 | 14500 |
| 2026-03-23 | 35.31 | $35.64 | 10900 |
| 2026-03-20 | 35.44 | $34.86 | 20201 |
| 2026-03-19 | 35.86 | $35.92 | 10136 |
| 2026-03-18 | 36.05 | $36.03 | 7500 |
| 2026-03-17 | 36.26 | $36.76 | 3400 |
| 2026-03-16 | 36.31 | $36.54 | 63518 |
| 2026-03-13 | 36.44 | $35.99 | 8419 |
| 2026-03-12 | 36.80 | $36.48 | 10102 |
| 2026-03-11 | 37.08 | $37.00 | 9415 |
| 2026-03-10 | 37.28 | $37.04 | 6200 |
| 2026-03-09 | 37.52 | $37.06 | 26500 |
| 2026-03-06 | 37.80 | $36.81 | 34626 |
| 2026-03-05 | 38.24 | $37.12 | 16600 |
| 2026-03-04 | 38.68 | $37.89 | 6800 |
| 2026-03-03 | 38.97 | $37.57 | 24934 |
| 2026-03-02 | 39.42 | $38.67 | 37516 |
| 2026-02-27 | 39.63 | $39.35 | 51900 |
| 2026-02-26 | 39.65 | $39.65 | 10600 |
| 2026-02-25 | 39.58 | $39.78 | 16817 |
| 2026-02-24 | 39.44 | $39.45 | 24400 |
| 2026-02-23 | 39.37 | $39.26 | 16219 |
| 2026-02-20 | 39.34 | $39.43 | 10600 |
| 2026-02-19 | 39.25 | $39.10 | 9323 |
| 2026-02-18 | 39.23 | $39.20 | 17000 |
| 2026-02-17 | 39.17 | $39.13 | 9100 |
| 2026-02-13 | 39.11 | $38.87 | 3600 |
| 2026-02-12 | 39.11 | $38.87 | 13335 |
| 2026-02-11 | 39.11 | $39.20 | 8100 |
| 2026-02-10 | 38.99 | $39.09 | 10400 |
| 2026-02-09 | 38.87 | $39.25 | 13333 |
| 2026-02-06 | 38.67 | $38.73 | 7437 |
| 2026-02-05 | 38.59 | $38.06 | 10044 |
| 2026-02-04 | 38.70 | $38.56 | 9500 |
| 2026-02-03 | 38.66 | $38.47 | 6615 |
| 2026-02-02 | 38.63 | $38.63 | 12114 |
| 2026-01-30 | 38.54 | $38.33 | 185200 |
| 2026-01-29 | 38.52 | $38.63 | 10400 |
| 2026-01-28 | 38.38 | $38.39 | 7400 |
| 2026-01-27 | 38.29 | $38.86 | 7500 |
| 2026-01-26 | 38.02 | $38.25 | 9400 |
| 2026-01-23 | 37.88 | $38.00 | 16400 |
| 2026-01-22 | 37.78 | $37.77 | 11400 |
| 2026-01-21 | 37.73 | $37.55 | 91516 |
| 2026-01-20 | 37.73 | $37.19 | 11623 |
| 2026-01-16 | 37.84 | $37.73 | 193102 |
| 2026-01-15 | 37.80 | $37.64 | 8018 |
| 2026-01-14 | 37.76 | $37.70 | 6127 |
| 2026-01-13 | 37.69 | $37.59 | 5500 |
| 2026-01-12 | 37.64 | $37.74 | 7235 |
| 2026-01-09 | 37.51 | $37.56 | 4837 |
| 2026-01-08 | 37.41 | $37.23 | 9148 |
| 2026-01-07 | 37.39 | $37.29 | 20243 |
| 2026-01-06 | 37.33 | $37.46 | 15533 |
| 2026-01-05 | 37.20 | $37.35 | 17100 |
| 2026-01-02 | 37.07 | $37.11 | 8037 |
| 2025-12-31 | 36.98 | $36.54 | 177220 |
| 2025-12-30 | 37.04 | $37.29 | 8600 |
| 2025-12-29 | 36.87 | $36.77 | 7221 |
| 2025-12-26 | 36.83 | $36.81 | 5700 |
| 2025-12-24 | 36.76 | $36.76 | 5801 |
| 2025-12-23 | 36.68 | $36.68 | 3300 |
| 2025-12-22 | 36.60 | $36.46 | 2726 |
| 2025-12-19 | 36.57 | $36.36 | 5100 |
| 2025-12-18 | 36.56 | $36.53 | 6837 |
| 2025-12-17 | 36.48 | $36.25 | 1300 |
| 2025-12-16 | 36.48 | $36.47 | 2929 |
| 2025-12-15 | 36.39 | $36.53 | 1032 |
| 2025-12-12 | 36.26 | $36.30 | 3100 |
| 2025-12-11 | 36.17 | $36.51 | 2248 |
| 2025-12-10 | 35.99 | $36.22 | 2600 |
| 2025-12-09 | 35.85 | $35.78 | 1800 |
| 2025-12-08 | 35.82 | $35.89 | 2408 |
| 2025-12-05 | 35.75 | $35.94 | 5500 |
| 2025-12-04 | 35.64 | $35.96 | 63400 |
| 2025-12-03 | 35.49 | $35.95 | 4200 |
| 2025-12-02 | 35.32 | $35.71 | 56300 |
| 2025-12-01 | 35.18 | $35.59 | 7400 |
| 2025-11-28 | 35.06 | $35.65 | 3300 |
| 2025-11-26 | 34.88 | $35.56 | 144200 |
| 2025-11-25 | 34.70 | $35.08 | 1119 |
| 2025-11-24 | 34.63 | $34.52 | 1800 |
| 2025-11-21 | 34.73 | $34.61 | 3600 |
| 2025-11-20 | 34.82 | $34.16 | 4838 |
| 2025-11-19 | 35.08 | $34.59 | 5142 |
| 2025-11-18 | 35.27 | $34.72 | 2900 |
| 2025-11-17 | 35.45 | $35.05 | 7935 |
| 2025-11-14 | 35.56 | $35.49 | 2014 |
| 2025-11-13 | 35.56 | $35.79 | 61800 |
| 2025-11-12 | 35.46 | $36.04 | 8700 |
| 2025-11-11 | 35.26 | $35.80 | 514 |
| 2025-11-10 | 35.09 | $35.43 | 2037 |
| 2025-11-07 | 35.01 | $34.97 | 3315 |
| 2025-11-06 | 35.04 | $34.87 | 1500 |
| 2025-11-05 | 35.12 | $35.01 | 3400 |
| 2025-11-04 | 35.18 | $34.67 | 1712 |
| 2025-11-03 | 35.35 | $35.06 | 1047 |
| 2025-10-31 | 35.44 | $35.10 | 24510 |
| 2025-10-30 | 35.53 | $35.27 | 1000 |
| 2025-10-29 | 35.58 | $35.43 | 6500 |
| 2025-10-28 | 35.59 | $35.59 | 2630 |
| 2025-10-27 | 35.55 | $35.68 | 2800 |
| 2025-10-24 | 35.46 | $35.55 | 1700 |
| 2025-10-23 | 35.40 | $35.46 | 3200 |
| 2025-10-22 | 35.35 | $35.29 | 1901 |
| 2025-10-21 | 35.34 | $35.27 | 7500 |
| 2025-10-20 | 35.33 | $35.49 | 2400 |
| 2025-10-17 | 35.24 | $35.33 | 6430 |
| 2025-10-16 | 35.19 | $35.33 | 10000 |
| 2025-10-15 | 35.11 | $35.09 | 6800 |
| 2025-10-14 | 35.10 | $34.99 | 721 |
| 2025-10-13 | 35.11 | $34.83 | 3900 |
| 2025-10-10 | 35.18 | $34.64 | 1100 |
| 2025-10-09 | 35.31 | $35.00 | 1647 |
| 2025-10-08 | 35.36 | $35.35 | 2000 |
| 2025-10-07 | 35.30 | $35.20 | 3700 |
| 2025-10-06 | 35.27 | $35.47 | 2040 |
| 2025-10-03 | 35.14 | $35.55 | 5242 |
| 2025-10-02 | 34.96 | $35.38 | 9128 |
| 2025-10-01 | 34.78 | $35.20 | 15428 |
| 2025-09-30 | 34.63 | $34.70 | 151429 |
| 2025-09-29 | 34.59 | $34.65 | 4147 |
| 2025-09-26 | 34.56 | $34.50 | 400 |
| 2025-09-25 | 34.58 | $34.17 | 809 |
| 2025-09-24 | 34.69 | $34.48 | 2916 |
| 2025-09-23 | 34.74 | $34.71 | 500 |
| 2025-09-22 | 34.71 | $34.71 | 3000 |
| 2025-09-19 | 34.68 | $34.62 | 615 |
| 2025-09-18 | 34.67 | $34.69 | 3721 |
| 2025-09-17 | 34.63 | $34.59 | 2828 |
| 2025-09-16 | 34.62 | $34.69 | 1901 |
| 2025-09-15 | 34.56 | $34.71 | 6913 |
| 2025-09-12 | 34.48 | $34.56 | 1042 |
| 2025-09-11 | 34.43 | $34.64 | 3604 |
| 2025-09-10 | 34.34 | $34.30 | 4300 |
| 2025-09-09 | 34.34 | $34.40 | 1900 |
| 2025-09-08 | 34.31 | $34.44 | 1036 |
| 2025-09-05 | 34.25 | $34.22 | 900 |
| 2025-09-04 | 34.25 | $34.09 | 5200 |
| 2025-09-03 | 34.29 | $33.86 | 1900 |
| 2025-09-02 | 34.41 | $33.88 | 6700 |
| 2025-08-29 | 34.55 | $34.51 | 65721 |
| 2025-08-28 | 34.51 | $34.32 | 1000 |
| 2025-08-27 | 34.52 | $34.25 | 6900 |
| 2025-08-26 | 34.55 | $34.31 | 3016 |
| 2025-08-25 | 34.57 | $34.39 | 2231 |
| 2025-08-22 | 34.55 | $34.89 | 647 |
| 2025-08-21 | 34.38 | $34.37 | 1400 |
| 2025-08-20 | 34.32 | $34.60 | 4100 |
| 2025-08-19 | 34.17 | $34.36 | 1506 |
| 2025-08-18 | 34.07 | $34.30 | 1500 |
| 2025-08-15 | 33.96 | $34.37 | 643 |
| 2025-08-14 | 33.80 | $34.29 | 747 |
| 2025-08-13 | 33.63 | $34.15 | 4900 |
| 2025-08-12 | 33.47 | $33.89 | 4800 |
| 2025-08-11 | 33.35 | $33.57 | 1547 |
| 2025-08-08 | 33.32 | $33.74 | 5100 |
| 2025-08-07 | 33.22 | $33.68 | 1300 |
| 2025-08-06 | 33.13 | $33.29 | 7309 |
| 2025-08-05 | 33.14 | $33.16 | 3200 |
| 2025-08-04 | 33.20 | $33.09 | 724 |
| 2025-08-01 | 33.30 | $32.67 | 5000 |
| 2025-07-31 | 33.56 | $33.16 | 27000 |
| 2025-07-30 | 33.72 | $33.24 | 9900 |
| 2025-07-29 | 33.89 | $33.60 | 5217 |
| 2025-07-28 | 33.99 | $33.64 | 2515 |
| 2025-07-25 | 34.09 | $34.27 | 600 |
| 2025-07-24 | 34.02 | $34.24 | 6724 |
| 2025-07-23 | 33.93 | $34.58 | 1815 |
| 2025-07-22 | 33.72 | $33.93 | 1400 |
| 2025-07-21 | 33.67 | $33.73 | 1900 |
| 2025-07-18 | 33.67 | $33.53 | 4409 |
| 2025-07-17 | 33.73 | $33.64 | 13800 |
| 2025-07-16 | 33.78 | $33.64 | 3934 |
| 2025-07-15 | 33.83 | $33.54 | 2007 |
| 2025-07-14 | 33.93 | $33.87 | 3300 |
| 2025-07-11 | 33.94 | $33.89 | 9243 |
| 2025-07-10 | 33.94 | $34.32 | 9200 |
| 2025-07-09 | 33.81 | $34.31 | 10830 |
| 2025-07-08 | 33.66 | $33.97 | 6600 |
| 2025-07-07 | 33.58 | $33.67 | 18800 |
| 2025-07-03 | 33.57 | $33.87 | 10706 |
| 2025-07-02 | 33.50 | $33.90 | 23200 |
| 2025-07-01 | 33.41 | $33.71 | 36415 |
| 2025-06-30 | 33.35 | $33.49 | 73326 |
| 2025-06-27 | 33.36 | $33.73 | 4922 |
| 2025-06-26 | 33.30 | $33.46 | 24112 |
| 2025-06-25 | 33.31 | $33.16 | 3200 |
| 2025-06-24 | 33.42 | $33.42 | 2100 |
| 2025-06-23 | 33.47 | $32.91 | 3200 |
| 2025-06-20 | 33.69 | $32.72 | 5100 |
| 2025-06-18 | 34.03 | $33.51 | 12137 |
| 2025-06-17 | 34.18 | $33.59 | 5600 |
| 2025-06-16 | 34.34 | $34.12 | 3800 |
| 2025-06-13 | 34.36 | $33.93 | 3500 |
| 2025-06-12 | 34.44 | $34.48 | 20600 |
| 2025-06-11 | 34.35 | $34.16 | 84727 |
| 2025-06-10 | 34.34 | $34.17 | 8747 |
| 2025-06-09 | 34.32 | $34.11 | 8044 |
| 2025-06-06 | 34.30 | $34.13 | 5012 |
| 2025-06-05 | 34.27 | $34.05 | 39300 |
| 2025-06-04 | 34.24 | $34.12 | 30400 |
| 2025-06-03 | 34.18 | $33.88 | 18200 |
| 2025-06-02 | 34.16 | $34.01 | 7200 |
| 2025-05-30 | 34.10 | $34.23 | 308600 |
| 2025-05-29 | 33.94 | $33.65 | 2936 |
| 2025-05-28 | 33.92 | $33.54 | 7246 |
| 2025-05-27 | 33.92 | $33.86 | 10048 |
| 2025-05-23 | 33.80 | $33.44 | 11300 |
| 2025-05-22 | 33.79 | $33.57 | 6400 |
| 2025-05-21 | 33.71 | $33.67 | 4800 |
| 2025-05-20 | 33.58 | $33.77 | 10226 |
| 2025-05-19 | 33.38 | $33.50 | 11136 |
| 2025-05-16 | 33.21 | $33.12 | 4133 |
| 2025-05-15 | 33.11 | $33.02 | 2600 |
| 2025-05-14 | 33.01 | $32.68 | 2330 |
| 2025-05-13 | 32.99 | $32.80 | 4224 |
| 2025-05-12 | 32.92 | $32.58 | 11627 |
| 2025-05-09 | 32.88 | $32.59 | 8022 |
| 2025-05-08 | 32.83 | $32.46 | 2900 |
| 2025-05-07 | 32.79 | $32.55 | 12631 |
| 2025-05-06 | 32.71 | $32.51 | 7000 |
| 2025-05-05 | 32.61 | $32.78 | 54607 |
| 2025-05-02 | 32.39 | $32.67 | 13046 |
| 2025-05-01 | 32.15 | $32.07 | 4700 |
| 2025-04-30 | 32.03 | $32.52 | 112208 |
| 2025-04-29 | 31.74 | $32.22 | 7100 |
| 2025-04-28 | 31.47 | $32.19 | 67500 |
| 2025-04-25 | 31.14 | $31.89 | 14907 |
| 2025-04-24 | 30.84 | $31.76 | 1400 |
| 2025-04-23 | 30.50 | $31.36 | 184947 |
| 2025-04-22 | 30.22 | $31.14 | 1927 |
| 2025-04-21 | 29.95 | $30.59 | 4309 |
| 2025-04-17 | 29.80 | $30.77 | 3620 |
| 2025-04-16 | 29.56 | $30.52 | 4526 |
| 2025-04-15 | 29.36 | $30.60 | 4900 |
| 2025-04-14 | 29.10 | $30.24 | 5500 |
| 2025-04-11 | 28.91 | $30.00 | 6718 |
| 2025-04-10 | 28.76 | $29.16 | 12900 |
| 2025-04-09 | 28.86 | $29.44 | 23247 |
| 2025-04-08 | 28.91 | $27.51 | 41300 |
| 2025-04-07 | 29.59 | $27.89 | 12901 |
| 2025-04-04 | 30.32 | $28.60 | 15200 |
| 2025-04-03 | 30.99 | $30.62 | 11900 |
| 2025-04-02 | 31.16 | $31.05 | 26706 |
| 2025-04-01 | 31.24 | $30.88 | 13000 |
| 2025-03-31 | 31.39 | $30.92 | 10002 |
| 2025-03-28 | 31.56 | $31.22 | 5817 |
| 2025-03-27 | 31.67 | $31.27 | 10839 |
| 2025-03-26 | 31.79 | $31.29 | 15742 |
| 2025-03-25 | 31.92 | $31.70 | 166600 |
| 2025-03-24 | 31.95 | $31.56 | 24022 |
| 2025-03-21 | 32.02 | $31.57 | 69300 |
| 2025-03-20 | 32.09 | $31.78 | 30516 |
| 2025-03-19 | 32.11 | $32.15 | 20600 |
| 2025-03-18 | 32.01 | $32.21 | 23400 |
| 2025-03-17 | 31.86 | $32.11 | 12800 |
| 2025-03-14 | 31.69 | $31.70 | 53500 |
| 2025-03-13 | 31.62 | $31.15 | 42839 |
| 2025-03-12 | 31.70 | $31.35 | 4400 |
| 2025-03-11 | 31.72 | $31.27 | 31200 |
| 2025-03-10 | 31.76 | $31.32 | 18500 |
| 2025-03-07 | 31.79 | $32.05 | 33400 |
| 2025-03-06 | 31.58 | $31.66 | 57835 |
| 2025-03-05 | 31.44 | $31.75 | 332900 |
| 2025-03-04 | 31.24 | $31.34 | 34926 |
| 2025-03-03 | 31.11 | $30.99 | 42049 |
| 2025-02-28 | 31.05 | $31.08 | 116411 |
| 2025-02-27 | 30.95 | $30.56 | 25502 |
| 2025-02-26 | 30.97 | $30.63 | 27408 |
| 2025-02-25 | 30.98 | $30.90 | 6400 |
| 2025-02-24 | 30.89 | $30.57 | 1519 |
| 2025-02-21 | 30.87 | $30.55 | 2900 |
| 2025-02-20 | 30.85 | $30.68 | 7800 |
| 2025-02-19 | 30.78 | $30.48 | 3600 |
| 2025-02-18 | 30.74 | $30.87 | 21300 |
| 2025-02-14 | 30.55 | $30.68 | 1631 |
| 2025-02-13 | 30.38 | $30.58 | 1945 |
| 2025-02-12 | 30.20 | $30.26 | 1700 |
| 2025-02-11 | 30.06 | $30.05 | 1746 |
| 2025-02-10 | 29.96 | $29.81 | 31833 |
| 2025-02-07 | 29.89 | $29.62 | 4600 |
| 2025-02-06 | 29.87 | $29.89 | 5641 |
| 2025-02-05 | 29.75 | $29.76 | 704 |
| 2025-02-04 | 29.64 | $29.39 | 5709 |
| 2025-02-03 | 29.61 | $29.10 | 8431 |
| 2025-01-31 | 29.66 | $29.50 | 1600 |
| 2025-01-30 | 29.59 | $29.72 | 5700 |
| 2025-01-29 | 29.42 | $29.42 | 2045 |
| 2025-01-28 | 29.30 | $29.40 | 9203 |
| 2025-01-27 | 29.16 | $29.48 | 2639 |
| 2025-01-24 | 28.95 | $29.40 | 16600 |
| 2025-01-23 | 28.72 | $29.28 | 1522 |
| 2025-01-22 | 28.48 | $29.02 | 2300 |
| 2025-01-21 | 28.26 | $29.04 | 9100 |
| 2025-01-17 | 27.98 | $28.43 | 1600 |
| 2025-01-16 | 27.84 | $28.33 | 2100 |
| 2025-01-15 | 27.70 | $28.05 | 1837 |
| 2025-01-14 | 27.62 | $27.70 | 2106 |
| 2025-01-13 | 27.64 | $27.52 | 7202 |
| 2025-01-10 | 27.73 | $27.72 | 15500 |
| 2025-01-08 | 27.78 | $28.02 | 3400 |
| 2025-01-07 | 27.74 | $28.10 | 3500 |
| 2025-01-06 | 27.68 | $28.06 | 3734 |
| 2025-01-03 | 27.62 | $27.68 | 20600 |
| 2025-01-02 | 27.67 | $27.61 | 9500 |
| 2024-12-31 | 27.76 | $27.72 | 4341 |
| 2024-12-30 | 27.84 | $27.75 | 5300 |
| 2024-12-27 | 27.94 | $27.91 | 1400 |
| 2024-12-26 | 28.02 | $27.97 | 4448 |
| 2024-12-24 | 28.09 | $27.91 | 2200 |
| 2024-12-23 | 28.21 | $27.82 | 1440 |
| 2024-12-20 | 28.38 | $27.68 | 4100 |
| 2024-12-19 | 28.63 | $28.03 | 28520 |
| 2024-12-18 | 28.84 | $28.15 | 3008 |
| 2024-12-17 | 29.05 | $28.80 | 1945 |
| 2024-12-16 | 29.10 | $28.90 | 1500 |
| 2024-12-13 | 29.13 | $28.96 | 2334 |
| 2024-12-12 | 29.15 | $28.95 | 500 |
| 2024-12-11 | 29.16 | $29.19 | 625 |
| 2024-12-10 | 29.11 | $29.10 | 1846 |
| 2024-12-09 | 29.07 | $29.30 | 4439 |
| 2024-12-06 | 28.96 | $29.33 | 1400 |
| 2024-12-05 | 28.81 | $29.34 | 937 |
| 2024-12-04 | 28.63 | $29.05 | 3800 |
| 2024-12-03 | 28.50 | $28.96 | 1000 |
| 2024-12-02 | 28.37 | $28.87 | 900 |
| 2024-11-29 | 28.25 | $28.81 | 831 |
| 2024-11-27 | 28.13 | $28.54 | 2500 |
| 2024-11-26 | 28.07 | $28.31 | 1200 |
| 2024-11-25 | 28.08 | $28.50 | 6823 |
| 2024-11-22 | 28.03 | $28.31 | 3917 |
| 2024-11-21 | 28.05 | $28.23 | 1100 |
| 2024-11-20 | 28.11 | $28.26 | 3200 |
| 2024-11-19 | 28.17 | $28.33 | 26200 |
| 2024-11-18 | 28.24 | $28.39 | 1200 |
| 2024-11-15 | 28.31 | $28.26 | 12219 |
| 2024-11-14 | 28.45 | $28.32 | 6846 |
| 2024-11-13 | 28.61 | $28.28 | 2804 |
| 2024-11-12 | 28.82 | $28.44 | 2625 |
| 2024-11-11 | 29.04 | $29.03 | 6600 |
| 2024-11-08 | 29.12 | $28.99 | 1831 |
| 2024-11-07 | 29.24 | $29.43 | 1617 |
| 2024-11-06 | 29.26 | $29.02 | 2000 |
| 2024-11-05 | 29.41 | $29.65 | 3105 |
| 2024-11-04 | 29.40 | $29.45 | 900 |
| 2024-11-01 | 29.45 | $29.42 | 3448 |
| 2024-10-31 | 29.53 | $29.32 | 1702 |
| 2024-10-30 | 29.66 | $29.54 | 432 |
| 2024-10-29 | 29.76 | $29.80 | 6404 |
| 2024-10-28 | 29.80 | $30.02 | 600 |
| 2024-10-25 | 29.79 | $29.74 | 1231 |
| 2024-10-24 | 29.86 | $29.86 | 1528 |
| 2024-10-23 | 29.92 | $29.73 | 1000 |
| 2024-10-22 | 30.03 | $29.90 | 7842 |
| 2024-10-21 | 30.11 | $30.04 | 1735 |
| 2024-10-18 | 30.17 | $30.36 | 1800 |
| 2024-10-17 | 30.14 | $30.14 | 520 |
| 2024-10-16 | 30.18 | $30.06 | 7048 |
| 2024-10-15 | 30.26 | $30.04 | 4000 |
| 2024-10-14 | 30.36 | $30.51 | 4030 |
| 2024-10-11 | 30.33 | $30.36 | 610 |
| 2024-10-10 | 30.35 | $30.20 | 2300 |
| 2024-10-09 | 30.42 | $30.30 | 1600 |
| 2024-10-08 | 30.48 | $30.21 | 1500 |
| 2024-10-07 | 30.58 | $30.22 | 4700 |
| 2024-10-04 | 30.69 | $30.36 | 2100 |
| 2024-10-03 | 30.79 | $30.24 | 14400 |
| 2024-10-02 | 30.93 | $30.58 | 1400 |
| 2024-10-01 | 31.01 | $30.70 | 3200 |
| 2024-09-30 | 31.05 | $31.00 | 8000 |
| 2024-09-27 | 31.01 | $31.26 | 1000 |
| 2024-09-26 | 30.86 | $31.27 | 1800 |
| 2024-09-25 | 30.68 | $30.69 | 2000 |
| 2024-09-24 | 30.64 | $30.82 | 6306 |
| 2024-09-23 | 30.55 | $30.53 | 2100 |
| 2024-09-20 | 30.53 | $30.47 | 2800 |
| 2024-09-19 | 30.51 | $30.86 | 900 |
| 2024-09-18 | 30.37 | $30.36 | 1000 |
| 2024-09-17 | 30.35 | $30.41 | 7400 |
| 2024-09-16 | 30.31 | $30.52 | 1239 |
| 2024-09-13 | 30.23 | $30.31 | 1700 |
| 2024-09-12 | 30.19 | $30.16 | 1500 |
| 2024-09-11 | 30.20 | $29.98 | 5000 |
| 2024-09-10 | 30.25 | $29.80 | 8200 |
| 2024-09-09 | 30.38 | $29.91 | 1541 |
| 2024-09-06 | 30.49 | $29.71 | 3400 |
| 2024-09-05 | 30.69 | $30.12 | 2800 |
| 2024-09-04 | 30.79 | $30.22 | 701 |
| 2024-09-03 | 30.88 | $30.29 | 700 |
| 2024-08-30 | 30.96 | $30.86 | 600 |
| 2024-08-29 | 30.87 | $30.78 | 811 |
| 2024-08-28 | 30.78 | $30.67 | 2300 |
| 2024-08-27 | 30.69 | $30.84 | 16300 |
| 2024-08-26 | 30.52 | $30.70 | 1200 |
| 2024-08-23 | 30.35 | $30.75 | 819 |
| 2024-08-22 | 30.12 | $30.26 | 3700 |
| 2024-08-21 | 29.99 | $30.43 | 600 |
| 2024-08-20 | 29.77 | $30.20 | 4100 |
| 2024-08-19 | 29.58 | $30.26 | 2536 |
| 2024-08-16 | 29.32 | $29.90 | 5140 |
| 2024-08-15 | 29.12 | $29.76 | 6016 |
| 2024-08-14 | 28.92 | $29.47 | 3800 |
| 2024-08-13 | 28.77 | $29.30 | 2100 |
| 2024-08-12 | 28.65 | $28.88 | 3011 |
| 2024-08-09 | 28.64 | $28.94 | 1814 |
| 2024-08-08 | 28.61 | $28.81 | 2501 |
| 2024-08-07 | 28.62 | $28.40 | 3300 |
| 2024-08-06 | 28.78 | $28.38 | 5600 |
| 2024-08-05 | 28.97 | $28.25 | 1036 |
| 2024-08-02 | 29.25 | $28.89 | 1700 |
| 2024-08-01 | 29.40 | $29.14 | 6800 |
| 2024-07-31 | 29.50 | $29.74 | 3800 |
| 2024-07-30 | 29.43 | $29.49 | 516 |
| 2024-07-29 | 29.43 | $29.39 | 2600 |
| 2024-07-26 | 29.46 | $29.54 | 13832 |
| 2024-07-25 | 29.45 | $29.22 | 11901 |
| 2024-07-24 | 29.55 | $29.30 | 3300 |
| 2024-07-23 | 29.64 | $29.58 | 8300 |
| 2024-07-22 | 29.66 | $29.78 | 501 |
| 2024-07-19 | 29.62 | $29.39 | 15340 |
| 2024-07-18 | 29.70 | $29.60 | 3600 |
| 2024-07-17 | 29.73 | $29.82 | 3200 |
| 2024-07-16 | 29.70 | $29.99 | 8200 |
| 2024-07-15 | 29.60 | $29.85 | 28300 |
| 2024-07-12 | 29.54 | $30.21 | 3500 |
| 2024-07-11 | 29.34 | $29.83 | 9038 |
| 2024-07-10 | 29.23 | $29.71 | 180000 |
| 2024-07-09 | 29.13 | $29.31 | 3914 |
| 2024-07-08 | 29.15 | $29.55 | 5900 |
| 2024-07-05 | 29.10 | $29.70 | 2200 |
| 2024-07-03 | 28.99 | $29.44 | 15900 |
| 2024-07-02 | 28.95 | $29.16 | 222324 |
| 2024-07-01 | 29.00 | $29.18 | 204100 |
| 2024-06-28 | 29.07 | $29.01 | 5412 |
| 2024-06-27 | 29.20 | $29.05 | 5900 |
| 2024-06-26 | 29.36 | $29.11 | 2422 |
| 2024-06-25 | 29.55 | $29.36 | 3013 |
| 2024-06-24 | 29.70 | $29.41 | 2500 |
| 2024-06-21 | 29.87 | $29.17 | 4411 |
| 2024-06-20 | 30.16 | $30.18 | 15100 |
| 2024-06-18 | 30.19 | $30.08 | 1537 |
| 2024-06-17 | 30.27 | $29.96 | 5700 |
| 2024-06-14 | 30.40 | $29.76 | 31000 |
| 2024-06-13 | 30.62 | $30.25 | 12621 |
| 2024-06-12 | 30.74 | $30.67 | 4100 |
| 2024-06-11 | 30.74 | $30.26 | 1200 |
| 2024-06-10 | 30.87 | $30.63 | 18100 |
| 2024-06-07 | 30.91 | $30.75 | 3100 |
| 2024-06-06 | 30.92 | $31.08 | 2300 |
| 2024-06-05 | 30.82 | $30.91 | 6348 |
| 2024-06-04 | 30.75 | $30.63 | 2926 |
| 2024-06-03 | 30.75 | $30.69 | 3300 |
| 2024-05-31 | 30.72 | $30.65 | 3447 |
| 2024-05-30 | 30.70 | $30.39 | 7700 |
| 2024-05-29 | 30.75 | $30.12 | 4730 |
| 2024-05-28 | 30.88 | $30.58 | 4700 |
| 2024-05-24 | 30.90 | $30.66 | 2100 |
| 2024-05-23 | 30.89 | $30.41 | 4125 |
| 2024-05-22 | 30.95 | $30.55 | 6325 |
| 2024-05-21 | 30.97 | $30.80 | 902 |
| 2024-05-20 | 30.90 | $30.83 | 1322 |
| 2024-05-17 | 30.81 | $30.83 | 1600 |
| 2024-05-16 | 30.68 | $30.77 | 1935 |
| 2024-05-15 | 30.53 | $30.91 | 15036 |
| 2024-05-14 | 30.31 | $30.60 | 2400 |
| 2024-05-13 | 30.12 | $30.35 | 1207 |
| 2024-05-10 | 29.96 | $30.36 | 4500 |
| 2024-05-09 | 29.77 | $30.21 | 8511 |
| 2024-05-08 | 29.57 | $29.96 | 3516 |
| 2024-05-07 | 29.41 | $29.89 | 4638 |
| 2024-05-06 | 29.24 | $29.65 | 5814 |
| 2024-05-03 | 29.10 | $29.42 | 1100 |
| 2024-05-02 | 29.00 | $29.16 | 3000 |
| 2024-05-01 | 28.97 | $28.92 | 1113 |
| 2024-04-30 | 29.00 | $29.00 | 2022 |
| 2024-04-29 | 29.02 | $29.36 | 400 |
| 2024-04-26 | 28.93 | $29.32 | 1600 |
| 2024-04-25 | 28.84 | $29.13 | 700 |
| 2024-04-24 | 28.78 | $29.19 | 2000 |
| 2024-04-23 | 28.70 | $29.31 | 10948 |
| 2024-04-22 | 28.57 | $28.91 | 1808 |
| 2024-04-19 | 28.54 | $28.54 | 418 |
| 2024-04-18 | 28.62 | $28.50 | 21700 |
| 2024-04-17 | 28.74 | $28.59 | 1418 |
| 2024-04-16 | 28.87 | $28.49 | 5500 |
| 2024-04-15 | 29.05 | $28.68 | 15247 |
| 2024-04-12 | 29.21 | $28.74 | 4900 |
| 2024-04-11 | 29.40 | $29.14 | 1500 |
| 2024-04-10 | 29.50 | $29.19 | 17300 |
| 2024-04-09 | 29.60 | $29.51 | 7000 |
| 2024-04-08 | 29.62 | $29.61 | 3600 |
| 2024-04-05 | 29.61 | $29.46 | 4403 |
| 2024-04-04 | 29.65 | $29.37 | 3033 |
| 2024-04-03 | 29.72 | $29.60 | 1100 |
| 2024-04-02 | 29.73 | $29.40 | 4537 |
| 2024-04-01 | 29.80 | $29.66 | 5600 |
| 2024-03-28 | 29.80 | $29.74 | 1900 |
| 2024-03-27 | 29.77 | $29.74 | 3800 |
| 2024-03-26 | 29.73 | $29.62 | 4100 |
| 2024-03-25 | 29.72 | $29.57 | 5531 |
| 2024-03-22 | 29.71 | $29.55 | 11000 |
| 2024-03-21 | 29.70 | $29.58 | 529 |
| 2024-03-20 | 29.67 | $29.68 | 2600 |
| 2024-03-19 | 29.60 | $29.33 | 1700 |
| 2024-03-18 | 29.62 | $29.29 | 1800 |
| 2024-03-15 | 29.65 | $29.45 | 1349 |
| 2024-03-14 | 29.63 | $29.46 | 5200 |
| 2024-03-13 | 29.60 | $29.71 | 8000 |
| 2024-03-12 | 29.47 | $29.63 | 1300 |
| 2024-03-11 | 29.33 | $29.35 | 6128 |
| 2024-03-08 | 29.24 | $29.38 | 2717 |
| 2024-03-07 | 29.12 | $29.48 | 2300 |
| 2024-03-06 | 28.94 | $29.01 | 900 |
| 2024-03-05 | 28.86 | $28.72 | 6600 |
| 2024-03-04 | 28.85 | $28.82 | 27100 |
| 2024-03-01 | 28.80 | $28.84 | 13226 |
| 2024-02-29 | 28.73 | $28.64 | 14100 |
| 2024-02-28 | 28.70 | $28.64 | 10000 |
| 2024-02-27 | 28.66 | $28.77 | 6100 |
| 2024-02-26 | 28.57 | $28.77 | 9800 |
| 2024-02-23 | 28.46 | $28.72 | 2800 |
| 2024-02-22 | 28.33 | $28.67 | 8300 |
| 2024-02-21 | 28.18 | $28.42 | 3725 |
| 2024-02-20 | 28.09 | $28.34 | 49600 |
| 2024-02-16 | 27.99 | $28.19 | 3542 |
| 2024-02-15 | 27.92 | $28.14 | 7000 |
| 2024-02-14 | 27.85 | $27.86 | 6600 |
| 2024-02-13 | 27.85 | $27.51 | 1300 |
| 2024-02-12 | 27.97 | $28.01 | 7423 |
| 2024-02-09 | 27.94 | $27.98 | 10401 |
| 2024-02-08 | 27.93 | $27.89 | 2300 |
| 2024-02-07 | 27.94 | $27.92 | 4440 |
| 2024-02-06 | 27.93 | $27.99 | 3108 |
| 2024-02-05 | 27.91 | $27.81 | 1621 |
| 2024-02-02 | 27.93 | $27.94 | 36200 |
| 2024-02-01 | 27.92 | $28.20 | 17421 |
| 2024-01-31 | 27.82 | $27.90 | 38730 |
| 2024-01-30 | 27.80 | $28.17 | 13100 |
| 2024-01-29 | 27.68 | $28.15 | 15000 |
| 2024-01-26 | 27.55 | $28.01 | 10627 |
| 2024-01-25 | 27.43 | $27.75 | 5949 |
| 2024-01-24 | 27.37 | $27.61 | 7522 |
| 2024-01-23 | 27.34 | $27.34 | 8538 |
| 2024-01-22 | 27.39 | $27.43 | 5638 |
| 2024-01-19 | 27.43 | $27.40 | 6611 |
| 2024-01-18 | 27.49 | $27.35 | 102200 |
| 2024-01-17 | 27.58 | $27.13 | 19800 |
| 2024-01-16 | 27.75 | $27.33 | 8200 |
| 2024-01-12 | 27.91 | $27.84 | 40119 |
| 2024-01-11 | 27.93 | $27.80 | 51644 |
| 2024-01-10 | 27.97 | $27.87 | 79710 |
| 2024-01-09 | 28.00 | $27.79 | 14747 |
| 2024-01-08 | 28.05 | $28.05 | 4713 |
| 2024-01-05 | 28.03 | $27.76 | 16000 |
| 2024-01-04 | 28.09 | $27.79 | 97045 |
| 2024-01-03 | 28.16 | $27.66 | 54403 |
| 2024-01-02 | 28.27 | $27.86 | 189029 |
| 2023-12-29 | 28.35 | $28.20 | 156933 |
| 2023-12-28 | 28.32 | $28.18 | 45046 |
| 2023-12-27 | 28.28 | $28.35 | 84700 |
| 2023-12-26 | 28.18 | $28.21 | 94400 |
| 2023-12-22 | 28.09 | $28.03 | 58103 |
| 2023-12-21 | 28.03 | $28.02 | 29325 |
| 2023-12-20 | 27.96 | $27.62 | 187811 |
| 2023-12-19 | 27.99 | $27.93 | 217700 |
| 2023-12-18 | 27.92 | $27.68 | 248900 |
| 2023-12-15 | 27.91 | $27.62 | 17803 |
| 2023-12-14 | 27.90 | $28.10 | 144600 |
| 2023-12-13 | 27.74 | $27.81 | 248319 |
| 2023-12-12 | 27.62 | $27.45 | 304844 |
| 2023-12-11 | 27.58 | $27.41 | 287000 |
| 2023-12-08 | 27.53 | $27.36 | 88034 |
| 2023-12-07 | 27.49 | $27.24 | 161742 |
| 2023-12-06 | 27.47 | $27.11 | 180844 |
| 2023-12-05 | 27.47 | $27.13 | 800 |
| 2023-12-04 | 27.46 | $27.19 | 2400 |
| 2023-12-01 | 27.41 | $27.31 | 11925 |
| 2023-11-30 | 27.31 | $27.04 | 2048 |
| 2023-11-29 | 27.27 | $27.09 | 1700 |
| 2023-11-28 | 27.19 | $26.97 | 1111 |
| 2023-11-27 | 27.11 | $26.99 | 4800 |
| 2023-11-24 | 27.01 | $27.06 | 934 |
| 2023-11-22 | 26.85 | $26.77 | 19800 |
| 2023-11-21 | 26.74 | $26.76 | 3629 |
| 2023-11-20 | 26.60 | $26.83 | 3116 |
| 2023-11-17 | 26.40 | $26.72 | 11600 |
| 2023-11-16 | 26.18 | $26.36 | 3200 |
| 2023-11-15 | 26.03 | $26.38 | 21901 |
| 2023-11-14 | 25.82 | $26.41 | 10723 |
| 2023-11-13 | 25.56 | $25.70 | 5400 |
| 2023-11-10 | 25.46 | $25.61 | 12846 |
| 2023-11-09 | 25.36 | $25.49 | 11200 |
| 2023-11-08 | 25.29 | $25.52 | 7900 |
| 2023-11-07 | 25.18 | $25.41 | 8500 |
| 2023-11-06 | 25.09 | $25.51 | 3115 |
| 2023-11-03 | 24.94 | $25.56 | 2410 |
| 2023-11-02 | 24.74 | $25.39 | 22200 |
| 2023-11-01 | 24.57 | $24.87 | 25100 |
| 2023-10-31 | 24.52 | $24.70 | 8424 |
| 2023-10-30 | 24.51 | $24.67 | 8000 |
| 2023-10-27 | 24.53 | $24.28 | 34900 |
| 2023-10-26 | 24.67 | $24.51 | 127100 |
| 2023-10-25 | 24.78 | $24.63 | 11047 |
| 2023-10-24 | 24.88 | $24.81 | 9000 |
| 2023-10-23 | 24.95 | $24.71 | 2900 |
| 2023-10-20 | 25.06 | $24.67 | 8339 |
| 2023-10-19 | 25.22 | $24.88 | 19700 |
| 2023-10-18 | 25.35 | $25.12 | 22800 |
| 2023-10-17 | 25.43 | $25.56 | 5100 |
| 2023-10-16 | 25.40 | $25.59 | 6000 |
| 2023-10-13 | 25.35 | $25.38 | 26702 |
| 2023-10-12 | 25.35 | $25.60 | 5600 |
| 2023-10-11 | 25.29 | $25.87 | 3449 |
| 2023-10-10 | 25.13 | $25.69 | 28700 |
| 2023-10-09 | 25.01 | $25.30 | 11402 |
| 2023-10-06 | 24.98 | $25.39 | 1500 |
| 2023-10-05 | 24.92 | $25.06 | 8700 |
| 2023-10-04 | 24.96 | $24.90 | 7534 |
| 2023-10-03 | 25.07 | $24.78 | 5500 |
| 2023-10-02 | 25.25 | $25.05 | 14011 |
| 2023-09-29 | 25.38 | $25.46 | 5144 |
| 2023-09-28 | 25.42 | $25.41 | 5600 |
| 2023-09-27 | 25.49 | $25.16 | 3600 |
| 2023-09-26 | 25.66 | $25.29 | 24700 |
| 2023-09-25 | 25.83 | $25.60 | 4109 |
| 2023-09-22 | 25.94 | $25.76 | 9513 |
| 2023-09-21 | 26.03 | $25.82 | 11647 |
| 2023-09-20 | 26.12 | $26.22 | 17300 |
| 2023-09-19 | 26.11 | $26.17 | 3635 |
| 2023-09-18 | 26.11 | $26.12 | 9035 |
| 2023-09-15 | 26.13 | $26.31 | 3600 |
| 2023-09-14 | 26.10 | $26.35 | 26300 |
| 2023-09-13 | 26.05 | $26.02 | 7146 |
| 2023-09-12 | 26.09 | $26.17 | 23000 |
| 2023-09-11 | 26.11 | $26.30 | 15000 |
| 2023-09-08 | 26.08 | $26.02 | 3321 |
| 2023-09-07 | 26.15 | $26.01 | 1600 |
| 2023-09-06 | 26.23 | $26.07 | 5600 |
| 2023-09-05 | 26.31 | $26.20 | 7321 |
| 2023-09-01 | 26.38 | $26.48 | 7300 |
| 2023-08-31 | 26.37 | $26.59 | 16300 |
| 2023-08-30 | 26.33 | $26.80 | 13900 |
| 2023-08-29 | 26.22 | $26.82 | 14421 |
| 2023-08-28 | 26.09 | $26.45 | 3828 |
| 2023-08-25 | 26.04 | $26.21 | 13700 |
| 2023-08-24 | 26.06 | $26.03 | 11000 |
| 2023-08-23 | 26.16 | $26.39 | 37300 |
| 2023-08-22 | 26.16 | $26.15 | 13325 |
| 2023-08-21 | 26.25 | $26.26 | 18200 |
| 2023-08-18 | 26.33 | $26.10 | 12000 |
| 2023-08-17 | 26.48 | $26.14 | 10426 |
| 2023-08-16 | 26.66 | $26.35 | 9300 |
| 2023-08-15 | 26.81 | $26.49 | 9800 |
| 2023-08-14 | 26.95 | $26.84 | 16806 |
| 2023-08-11 | 27.01 | $26.89 | 5537 |
| 2023-08-10 | 27.08 | $27.13 | 9000 |
| 2023-08-09 | 27.08 | $27.02 | 4700 |
| 2023-08-08 | 27.12 | $26.97 | 15600 |
| 2023-08-07 | 27.18 | $27.07 | 6900 |
| 2023-08-04 | 27.23 | $26.75 | 50023 |
| 2023-08-03 | 27.39 | $26.79 | 20839 |
| 2023-08-02 | 27.57 | $26.84 | 56100 |
| 2023-08-01 | 27.77 | $27.40 | 147200 |
| 2023-07-31 | 27.84 | $27.68 | 52400 |
| 2023-07-28 | 27.82 | $27.72 | 14320 |
| 2023-07-27 | 27.79 | $27.78 | 83430 |
| 2023-07-26 | 27.72 | $27.58 | 4542 |
| 2023-07-25 | 27.69 | $27.59 | 17336 |
| 2023-07-24 | 27.66 | $27.52 | 6324 |
| 2023-07-21 | 27.63 | $27.64 | 27839 |
| 2023-07-20 | 27.55 | $27.57 | 16824 |
| 2023-07-19 | 27.47 | $27.62 | 6416 |
| 2023-07-18 | 27.36 | $27.68 | 11338 |
| 2023-07-17 | 27.20 | $27.54 | 9031 |
| 2023-07-14 | 27.04 | $27.56 | 23700 |
| 2023-07-13 | 26.85 | $27.69 | 39400 |
| 2023-07-12 | 26.57 | $27.22 | 7940 |
| 2023-07-11 | 26.38 | $26.61 | 26700 |
| 2023-07-10 | 26.34 | $26.36 | 78742 |
| 2023-07-07 | 26.37 | $26.23 | 22321 |
| 2023-07-06 | 26.46 | $26.08 | 9011 |
| 2023-07-05 | 26.62 | $26.58 | 42400 |
| 2023-07-03 | 26.65 | $26.89 | 3000 |
| 2023-06-30 | 26.60 | $26.94 | 2639 |
| 2023-06-29 | 26.52 | $26.58 | 52104 |
| 2023-06-28 | 26.54 | $26.58 | 21000 |
| 2023-06-27 | 26.57 | $26.63 | 6800 |
| 2023-06-26 | 26.59 | $26.36 | 1600 |
| 2023-06-23 | 26.70 | $26.32 | 6419 |
| 2023-06-22 | 26.86 | $26.61 | 19300 |
| 2023-06-21 | 26.96 | $26.74 | 7000 |
| 2023-06-20 | 27.03 | $26.77 | 2210 |
| 2023-06-16 | 27.12 | $27.12 | 2800 |
| 2023-06-15 | 27.11 | $27.66 | 6700 |
| 2023-06-14 | 26.93 | $27.33 | 7138 |
| 2023-06-13 | 26.82 | $27.18 | 5600 |
| 2023-06-12 | 26.73 | $26.98 | 13000 |
| 2023-06-09 | 26.69 | $26.92 | 17640 |
| 2023-06-08 | 26.67 | $27.06 | 10235 |
| 2023-06-07 | 26.59 | $26.75 | 1530 |
| 2023-06-06 | 26.60 | $26.88 | 3100 |
| 2023-06-05 | 26.58 | $26.78 | 21023 |
| 2023-06-02 | 26.58 | $26.91 | 20000 |
| 2023-06-01 | 26.55 | $26.66 | 12823 |
| 2023-05-31 | 26.60 | $26.33 | 6900 |
| 2023-05-30 | 26.77 | $26.62 | 6400 |
| 2023-05-26 | 26.89 | $26.84 | 6800 |
| 2023-05-25 | 26.97 | $26.60 | 16200 |
| 2023-05-24 | 27.14 | $26.70 | 5945 |
| 2023-05-23 | 27.32 | $27.09 | 2200 |
| 2023-05-22 | 27.42 | $27.50 | 2400 |
| 2023-05-19 | 27.41 | $27.50 | 1700 |
| 2023-05-18 | 27.40 | $27.31 | 8700 |
| 2023-05-17 | 27.45 | $27.35 | 4300 |
| 2023-05-16 | 27.49 | $27.24 | 7900 |
| 2023-05-15 | 27.58 | $27.51 | 3436 |
| 2023-05-12 | 27.59 | $27.29 | 53819 |
| 2023-05-11 | 27.68 | $27.43 | 1900 |
| 2023-05-10 | 27.75 | $27.56 | 14300 |
| 2023-05-09 | 27.78 | $27.59 | 2300 |
| 2023-05-08 | 27.80 | $27.78 | 13000 |
| 2023-05-05 | 27.77 | $27.77 | 46600 |
| 2023-05-04 | 27.73 | $27.38 | 9537 |
| 2023-05-03 | 27.80 | $27.48 | 4800 |
| 2023-05-02 | 27.84 | $27.43 | 15400 |
| 2023-05-01 | 27.91 | $27.72 | 4200 |
| 2023-04-28 | 27.89 | $27.70 | 9100 |
| 2023-04-27 | 27.87 | $27.71 | 7000 |
| 2023-04-26 | 27.83 | $27.40 | 11008 |
| 2023-04-25 | 27.88 | $27.41 | 16700 |
| 2023-04-24 | 27.92 | $27.83 | 14703 |
| 2023-04-21 | 27.83 | $27.71 | 9800 |
| 2023-04-20 | 27.75 | $27.49 | 11913 |
| 2023-04-19 | 27.71 | $27.54 | 6911 |
| 2023-04-18 | 27.64 | $27.60 | 15845 |
| 2023-04-17 | 27.53 | $27.42 | 15710 |
| 2023-04-14 | 27.44 | $27.52 | 39145 |
| 2023-04-13 | 27.29 | $27.57 | 1900 |
| 2023-04-12 | 27.09 | $27.21 | 5147 |
| 2023-04-11 | 26.94 | $26.99 | 7849 |
| 2023-04-10 | 26.83 | $26.91 | 7200 |
| 2023-04-06 | 26.71 | $26.92 | 4900 |
| 2023-04-05 | 26.56 | $26.70 | 4400 |
| 2023-04-04 | 26.43 | $26.82 | 2645 |
| 2023-04-03 | 26.24 | $26.79 | 12126 |
| 2023-03-31 | 26.01 | $26.57 | 10700 |
| 2023-03-30 | 25.80 | $26.50 | 4945 |
| 2023-03-29 | 25.56 | $26.11 | 14100 |
| 2023-03-28 | 25.40 | $25.71 | 6125 |
| 2023-03-27 | 25.33 | $25.71 | 7029 |
| 2023-03-24 | 25.25 | $25.41 | 6800 |
| 2023-03-23 | 25.24 | $25.56 | 16200 |
| 2023-03-22 | 25.19 | $25.64 | 11700 |
| 2023-03-21 | 25.11 | $25.73 | 8029 |
| 2023-03-20 | 24.99 | $25.24 | 4900 |
| 2023-03-17 | 25.01 | $24.78 | 44400 |
| 2023-03-16 | 25.17 | $25.13 | 2300 |
| 2023-03-15 | 25.27 | $24.76 | 14208 |
| 2023-03-14 | 25.52 | $25.69 | 34023 |
| 2023-03-13 | 25.52 | $25.25 | 11407 |
| 2023-03-10 | 25.67 | $25.43 | 14040 |
| 2023-03-09 | 25.80 | $25.62 | 11000 |
| 2023-03-08 | 25.90 | $25.86 | 10948 |
| 2023-03-07 | 25.94 | $25.78 | 4400 |
| 2023-03-06 | 26.02 | $26.31 | 14700 |
| 2023-03-03 | 25.95 | $26.28 | 15200 |
| 2023-03-02 | 25.88 | $25.97 | 5727 |
| 2023-03-01 | 25.89 | $25.91 | 41326 |
| 2023-02-28 | 25.92 | $25.79 | 9500 |
| 2023-02-27 | 26.00 | $26.00 | 22038 |
| 2023-02-24 | 26.03 | $25.65 | 7600 |
| 2023-02-23 | 26.18 | $26.10 | 6736 |
| 2023-02-22 | 26.22 | $25.94 | 8800 |
| 2023-02-21 | 26.31 | $26.12 | 52010 |
| 2023-02-17 | 26.37 | $26.38 | 12500 |
| 2023-02-16 | 26.35 | $26.24 | 11031 |
| 2023-02-15 | 26.37 | $26.39 | 7214 |
| 2023-02-14 | 26.35 | $26.46 | 16400 |
| 2023-02-13 | 26.30 | $26.31 | 4639 |
| 2023-02-10 | 26.28 | $25.95 | 7000 |
| 2023-02-09 | 26.37 | $26.16 | 4010 |
| 2023-02-08 | 26.40 | $26.09 | 20200 |
| 2023-02-07 | 26.46 | $26.21 | 7126 |
| 2023-02-06 | 26.49 | $26.03 | 6410 |
| 2023-02-03 | 26.58 | $26.30 | 16500 |
| 2023-02-02 | 26.60 | $26.56 | 15310 |
| 2023-02-01 | 26.53 | $26.49 | 63900 |
| 2023-01-31 | 26.46 | $26.26 | 811206 |
| 2023-01-30 | 26.44 | $26.10 | 273900 |
| 2023-01-27 | 26.45 | $26.21 | 814200 |
| 2023-01-26 | 26.43 | $26.36 | 588100 |
| 2023-01-25 | 26.35 | $26.24 | 50700 |
| 2023-01-24 | 26.27 | $26.14 | 4605 |
| 2023-01-23 | 26.21 | $26.20 | 1400 |
| 2023-01-20 | 26.10 | $26.08 | 1600 |
| 2023-01-19 | 26.00 | $25.92 | 3321 |
| 2023-01-18 | 25.91 | $26.03 | 7100 |
| 2023-01-17 | 25.77 | $26.08 | 2842 |
| 2023-01-13 | 25.57 | $26.05 | 6722 |
| 2023-01-12 | 25.33 | $25.90 | 10340 |
| 2023-01-11 | 25.08 | $25.58 | 12800 |
| 2023-01-10 | 24.86 | $25.42 | 4138 |
| 2023-01-09 | 24.65 | $25.33 | 6813 |
| 2023-01-06 | 24.42 | $25.13 | 36600 |
| 2023-01-05 | 24.21 | $24.51 | 1835 |
| 2023-01-04 | 24.14 | $24.68 | 6200 |
| 2023-01-03 | 24.00 | $24.23 | 15746 |
| 2022-12-30 | 23.97 | $24.03 | 10003 |
| 2022-12-29 | 24.01 | $24.25 | 10700 |
| 2022-12-28 | 23.99 | $23.86 | 4200 |
| 2022-12-27 | 24.09 | $24.07 | 9400 |
| 2022-12-23 | 24.14 | $24.04 | 2303 |
| 2022-12-22 | 24.21 | $23.98 | 7640 |
| 2022-12-21 | 24.32 | $24.18 | 422 |
| 2022-12-20 | 24.40 | $23.87 | 43618 |
| 2022-12-19 | 24.58 | $23.79 | 15240 |
| 2022-12-16 | 24.82 | $23.83 | 52915 |
| 2022-12-15 | 25.10 | $24.48 | 6508 |
| 2022-12-14 | 25.23 | $25.20 | 6645 |
| 2022-12-13 | 25.16 | $25.15 | 7500 |
| 2022-12-12 | 25.07 | $24.77 | 5428 |
| 2022-12-09 | 25.07 | $24.68 | 3600 |
| 2022-12-08 | 25.10 | $24.66 | 12300 |
| 2022-12-07 | 25.12 | $24.63 | 18900 |
| 2022-12-06 | 25.15 | $24.60 | 4001 |
| 2022-12-05 | 25.18 | $24.78 | 4700 |
| 2022-12-02 | 25.15 | $25.04 | 5100 |
| 2022-12-01 | 25.02 | $25.00 | 1726 |
| 2022-11-30 | 24.86 | $24.71 | 3700 |
| 2022-11-29 | 24.74 | $24.26 | 7900 |
| 2022-11-28 | 24.72 | $24.19 | 72311 |
| 2022-11-25 | 24.71 | $24.57 | 300 |
| 2022-11-23 | 24.57 | $24.39 | 2600 |
| 2022-11-22 | 24.43 | $24.13 | 700 |
| 2022-11-21 | 24.33 | $23.85 | 3817 |
| 2022-11-18 | 24.28 | $23.95 | 10513 |
| 2022-11-17 | 24.17 | $23.91 | 4518 |
| 2022-11-16 | 24.04 | $23.95 | 3315 |
| 2022-11-15 | 23.85 | $23.92 | 4945 |
| 2022-11-14 | 23.62 | $23.89 | 4536 |
| 2022-11-11 | 23.33 | $24.10 | 2700 |
| 2022-11-10 | 22.89 | $23.60 | 7143 |
| 2022-11-09 | 22.51 | $22.39 | 2600 |
| 2022-11-08 | 22.42 | $22.63 | 2920 |
| 2022-11-07 | 22.23 | $22.42 | 1100 |
| 2022-11-04 | 22.06 | $22.28 | 1205 |
| 2022-11-03 | 21.88 | $21.34 | 5300 |
| 2022-11-02 | 21.96 | $21.57 | 11833 |
| 2022-11-01 | 21.98 | $21.97 | 5000 |
| 2022-10-31 | 21.86 | $21.82 | 3100 |
| 2022-10-28 | 21.77 | $22.06 | 1642 |
| 2022-10-27 | 21.57 | $21.82 | 4200 |
| 2022-10-26 | 21.40 | $22.00 | 5400 |
| 2022-10-25 | 21.13 | $21.79 | 8000 |
| 2022-10-24 | 20.86 | $21.27 | 2109 |
| 2022-10-21 | 20.71 | $21.10 | 5132 |
| 2022-10-20 | 20.57 | $20.78 | 724 |
| 2022-10-19 | 20.51 | $20.79 | 10800 |
| 2022-10-18 | 20.44 | $21.13 | 3300 |
| 2022-10-17 | 20.24 | $20.91 | 1800 |
| 2022-10-14 | 20.08 | $20.21 | 6030 |
| 2022-10-13 | 20.11 | $20.54 | 1319 |
| 2022-10-12 | 20.05 | $20.03 | 7707 |
| 2022-10-11 | 20.14 | $20.04 | 8107 |
| 2022-10-10 | 20.27 | $20.29 | 800 |
| 2022-10-07 | 20.34 | $20.36 | 2712 |
| 2022-10-06 | 20.42 | $20.75 | 1614 |
| 2022-10-05 | 20.40 | $21.19 | 9400 |
| 2022-10-04 | 20.25 | $21.54 | 7900 |
| 2022-10-03 | 19.96 | $20.56 | 1411 |
| 2022-09-30 | 19.94 | $20.11 | 76700 |
| 2022-09-29 | 20.06 | $20.15 | 15800 |
| 2022-09-28 | 20.21 | $20.42 | 81640 |
| 2022-09-27 | 20.33 | $19.86 | 2700 |
| 2022-09-26 | 20.66 | $19.98 | 24700 |
| 2022-09-23 | 21.03 | $20.28 | 9800 |
| 2022-09-22 | 21.40 | $21.13 | 5900 |
| 2022-09-21 | 21.59 | $21.26 | 2500 |
| 2022-09-20 | 21.79 | $21.51 | 18700 |
| 2022-09-19 | 21.96 | $22.00 | 2010 |
| 2022-09-16 | 22.02 | $21.94 | 4048 |
| 2022-09-15 | 22.11 | $22.10 | 36200 |
| 2022-09-14 | 22.18 | $22.32 | 2500 |
| 2022-09-13 | 22.20 | $22.33 | 12600 |
| 2022-09-12 | 22.23 | $23.09 | 79804 |
| 2022-09-09 | 22.03 | $22.71 | 9447 |
| 2022-09-08 | 21.91 | $22.09 | 2500 |
| 2022-09-07 | 21.97 | $22.23 | 33100 |
| 2022-09-06 | 22.01 | $21.87 | 12000 |
| 2022-09-02 | 22.18 | $21.86 | 43900 |
| 2022-09-01 | 22.40 | $21.92 | 1345 |
| 2022-08-31 | 22.65 | $22.28 | 16200 |
| 2022-08-30 | 22.85 | $22.47 | 32848 |
| 2022-08-29 | 23.04 | $22.62 | 7400 |
| 2022-08-26 | 23.22 | $22.62 | 8705 |
| 2022-08-25 | 23.45 | $23.29 | 4505 |
| 2022-08-24 | 23.51 | $23.03 | 22223 |
| 2022-08-23 | 23.67 | $23.01 | 8007 |
| 2022-08-22 | 23.87 | $22.97 | 46508 |
| 2022-08-19 | 24.13 | $23.51 | 5200 |
| 2022-08-18 | 24.27 | $23.80 | 4500 |
| 2022-08-17 | 24.33 | $23.91 | 4548 |
| 2022-08-16 | 24.38 | $24.14 | 15500 |
| 2022-08-15 | 24.35 | $24.10 | 9000 |
| 2022-08-12 | 24.32 | $24.28 | 23200 |
| 2022-08-11 | 24.22 | $24.19 | 8400 |
| 2022-08-10 | 24.13 | $24.20 | 19933 |
| 2022-08-09 | 24.00 | $23.70 | 1800 |
| 2022-08-08 | 23.99 | $23.80 | 2400 |
| 2022-08-05 | 23.95 | $23.75 | 3500 |
| 2022-08-04 | 23.91 | $23.96 | 59936 |
| 2022-08-03 | 23.78 | $23.77 | 243 |
| 2022-08-02 | 23.68 | $23.56 | 4331 |
| 2022-08-01 | 23.62 | $23.86 | 54200 |
| 2022-07-29 | 23.45 | $23.96 | 62535 |
| 2022-07-28 | 23.20 | $23.57 | 7241 |
| 2022-07-27 | 23.03 | $23.43 | 25641 |
| 2022-07-26 | 22.85 | $22.93 | 8400 |
| 2022-07-25 | 22.80 | $23.28 | 20607 |
| 2022-07-22 | 22.63 | $23.00 | 33207 |
| 2022-07-21 | 22.50 | $23.09 | 1.6M |
| 2022-07-20 | 22.33 | $22.84 | 30200 |
| 2022-07-19 | 22.20 | $23.11 | 3737 |
| 2022-07-18 | 21.97 | $22.37 | 7860 |
| 2022-07-15 | 21.92 | $22.26 | 7124 |
| 2022-07-14 | 21.91 | $21.82 | 1.5M |
| 2022-07-13 | 22.05 | $22.21 | 7600 |
| 2022-07-12 | 22.10 | $22.25 | 31000 |
| 2022-07-11 | 22.15 | $22.24 | 4000 |
| 2022-07-08 | 22.24 | $22.59 | 1.3M |
| 2022-07-07 | 22.24 | $22.58 | 21800 |
| 2022-07-06 | 22.25 | $22.22 | 33212 |
| 2022-07-05 | 22.39 | $22.22 | 7238 |
| 2022-07-01 | 22.58 | $22.84 | 14300 |
| 2022-06-30 | 22.61 | $22.81 | 10232 |
| 2022-06-29 | 22.68 | $22.98 | 38445 |
| 2022-06-28 | 22.72 | $23.09 | 129938 |
| 2022-06-27 | 22.74 | $23.30 | 52400 |
| 2022-06-24 | 22.71 | $23.33 | 130206 |
| 2022-06-23 | 22.68 | $22.63 | 134900 |
| 2022-06-22 | 22.87 | $22.76 | 128822 |
| 2022-06-21 | 23.08 | $22.82 | 510423 |
| 2022-06-17 | 23.33 | $22.45 | 1.8M |
| 2022-06-16 | 23.76 | $23.04 | 6715 |
| 2022-06-15 | 24.11 | $23.60 | 3339 |
| 2022-06-14 | 24.36 | $23.08 | 4100 |
| 2022-06-13 | 24.83 | $23.38 | 19600 |
| 2022-06-10 | 25.32 | $24.22 | 60900 |
| 2022-06-09 | 25.65 | $24.84 | 1031 |
| 2022-06-08 | 25.85 | $25.51 | 2838 |
| 2022-06-07 | 25.88 | $25.86 | 2500 |
| 2022-06-06 | 25.80 | $25.80 | 6706 |
| 2022-06-03 | 25.72 | $25.68 | 8100 |
| 2022-06-02 | 25.65 | $25.98 | 8227 |
| 2022-06-01 | 25.47 | $25.45 | 1444 |
| 2022-05-31 | 25.42 | $25.85 | 127000 |
| 2022-05-27 | 25.23 | $25.88 | 1803 |
| 2022-05-26 | 24.98 | $25.59 | 2031 |
| 2022-05-25 | 24.77 | $25.26 | 5200 |
| 2022-05-24 | 24.62 | $25.24 | 1243 |
| 2022-05-23 | 24.45 | $25.24 | 4207 |
| 2022-05-20 | 24.25 | $24.72 | 1546 |
| 2022-05-19 | 24.18 | $24.64 | 8100 |
| 2022-05-18 | 24.12 | $24.39 | 3737 |
| 2022-05-17 | 24.14 | $25.11 | 14200 |
| 2022-05-16 | 23.94 | $24.56 | 9700 |
| 2022-05-13 | 23.89 | $24.45 | 32132 |
| 2022-05-12 | 23.87 | $23.77 | 27400 |
| 2022-05-11 | 24.07 | $23.91 | 21500 |
| 2022-05-10 | 24.29 | $24.01 | 5500 |
| 2022-05-09 | 24.53 | $23.81 | 11925 |
| 2022-05-06 | 24.90 | $24.56 | 11033 |
| 2022-05-05 | 25.13 | $24.95 | 4500 |
| 2022-05-04 | 25.29 | $25.73 | 6800 |
| 2022-05-03 | 25.24 | $25.31 | 7300 |
| 2022-05-02 | 25.33 | $25.11 | 9100 |
| 2022-04-29 | 25.50 | $25.26 | 520535 |
| 2022-04-28 | 25.67 | $25.54 | 6500 |
| 2022-04-27 | 25.80 | $25.23 | 9100 |
| 2022-04-26 | 26.05 | $25.11 | 4000 |
| 2022-04-25 | 26.41 | $25.97 | 3600 |
| 2022-04-22 | 26.57 | $26.14 | 6522 |
| 2022-04-21 | 26.71 | $26.51 | 1.1M |
| 2022-04-20 | 26.77 | $26.83 | 3700 |
| 2022-04-19 | 26.74 | $26.60 | 7230 |
| 2022-04-18 | 26.78 | $26.51 | 7807 |
| 2022-04-14 | 26.86 | $26.60 | 3600 |
| 2022-04-13 | 26.92 | $26.73 | 7600 |
| 2022-04-12 | 26.95 | $26.43 | 17100 |
| 2022-04-11 | 27.08 | $26.64 | 12245 |
| 2022-04-08 | 27.17 | $26.85 | 8246 |
| 2022-04-07 | 27.21 | $26.83 | 2639 |
| 2022-04-06 | 27.26 | $26.73 | 6207 |
| 2022-04-05 | 27.36 | $27.03 | 9300 |
| 2022-04-04 | 27.37 | $27.26 | 9226 |
| 2022-04-01 | 27.31 | $27.27 | 40500 |
| 2022-03-31 | 27.22 | $26.96 | 132921 |
| 2022-03-30 | 27.21 | $27.48 | 11544 |
| 2022-03-29 | 27.03 | $27.55 | 7300 |
| 2022-03-28 | 26.78 | $26.95 | 14427 |
| 2022-03-25 | 26.67 | $26.89 | 62200 |
| 2022-03-24 | 26.55 | $26.85 | 36836 |
| 2022-03-23 | 26.42 | $26.70 | 188100 |
| 2022-03-22 | 26.31 | $27.16 | 173600 |
| 2022-03-21 | 26.02 | $26.76 | 158949 |
| 2022-03-18 | 25.81 | $27.08 | 320600 |
| 2022-03-17 | 25.45 | $26.76 | 211410 |
| 2022-03-16 | 25.13 | $26.52 | 256402 |
| 2022-03-15 | 24.83 | $25.61 | 5038 |
| 2022-03-14 | 24.76 | $25.46 | 24247 |
| 2022-03-11 | 24.73 | $25.02 | 4647 |
| 2022-03-10 | 24.86 | $25.38 | 1.3M |
| 2022-03-09 | 24.92 | $25.77 | 3516 |
| 2022-03-08 | 24.89 | $24.56 | 23400 |
| 2022-03-07 | 25.25 | $24.10 | 26941 |
| 2022-03-04 | 25.86 | $24.79 | 7501 |
| 2022-03-03 | 26.39 | $25.88 | 4740 |
| 2022-03-02 | 26.70 | $26.60 | 11700 |
| 2022-03-01 | 26.87 | $26.21 | 8700 |
| 2022-02-28 | 27.20 | $26.90 | 8108 |
| 2022-02-25 | 27.40 | $27.54 | 8533 |
| 2022-02-24 | 27.45 | $26.78 | 13000 |
| 2022-02-23 | 27.75 | $27.30 | 27042 |
| 2022-02-22 | 27.95 | $27.49 | 9600 |
| 2022-02-18 | 28.15 | $27.92 | 3300 |
| 2022-02-17 | 28.25 | $28.10 | 7800 |
| 2022-02-16 | 28.33 | $28.56 | 3533 |
| 2022-02-15 | 28.27 | $28.48 | 7502 |
| 2022-02-14 | 28.23 | $27.85 | 4320 |
| 2022-02-11 | 28.39 | $28.13 | 5000 |
| 2022-02-10 | 28.49 | $28.64 | 2916 |
| 2022-02-09 | 28.45 | $28.95 | 13300 |
| 2022-02-08 | 28.31 | $28.53 | 4527 |
| 2022-02-07 | 28.28 | $28.41 | 5519 |
| 2022-02-04 | 28.28 | $28.41 | 19000 |
| 2022-02-03 | 28.28 | $28.46 | 1400 |
| 2022-02-02 | 28.27 | $28.88 | 5000 |
| 2022-02-01 | 28.13 | $28.69 | 8400 |
| 2022-01-31 | 28.02 | $28.38 | 81642 |
| 2022-01-28 | 28.00 | $27.91 | 10028 |
| 2022-01-27 | 28.12 | $27.88 | 12633 |
| 2022-01-26 | 28.29 | $27.90 | 7246 |
| 2022-01-25 | 28.49 | $27.84 | 10900 |
| 2022-01-24 | 28.76 | $28.00 | 14400 |
| 2022-01-21 | 29.04 | $28.46 | 2308 |
| 2022-01-20 | 29.24 | $28.85 | 6043 |
| 2022-01-19 | 29.36 | $29.05 | 8038 |
| 2022-01-18 | 29.44 | $28.97 | 928 |
| 2022-01-14 | 29.55 | $29.41 | 3400 |
| 2022-01-13 | 29.55 | $29.45 | 8116 |
| 2022-01-12 | 29.54 | $29.66 | 3600 |
| 2022-01-11 | 29.45 | $29.37 | 6709 |
| 2022-01-10 | 29.43 | $29.06 | 4344 |
| 2022-01-07 | 29.51 | $29.39 | 147716 |
| 2022-01-06 | 29.49 | $29.24 | 6900 |
| 2022-01-05 | 29.51 | $29.42 | 2011 |
| 2022-01-04 | 29.47 | $29.61 | 56904 |
| 2022-01-03 | 29.37 | $29.55 | 5131 |
| 2021-12-31 | 29.25 | $29.38 | 5435 |
| 2021-12-30 | 29.16 | $29.32 | 12600 |
| 2021-12-29 | 29.07 | $29.45 | 4011 |
| 2021-12-28 | 28.92 | $29.41 | 4349 |
| 2021-12-27 | 28.74 | $29.36 | 6000 |
| 2021-12-23 | 28.55 | $29.10 | 9442 |
| 2021-12-22 | 28.39 | $28.91 | 18600 |
| 2021-12-21 | 28.26 | $28.57 | 7822 |
| 2021-12-20 | 28.22 | $28.14 | 6116 |
| 2021-12-17 | 28.31 | $28.19 | 4800 |
| 2021-12-16 | 28.41 | $28.55 | 16300 |
| 2021-12-15 | 28.42 | $28.49 | 9800 |
| 2021-12-14 | 28.45 | $28.20 | 26403 |
| 2021-12-13 | 28.59 | $28.40 | 19113 |
| 2021-12-10 | 28.69 | $29.09 | 4200 |
| 2021-12-09 | 28.61 | $28.99 | 23633 |
| 2021-12-08 | 28.54 | $29.26 | 24700 |
| 2021-12-07 | 28.38 | $29.15 | 301700 |
| 2021-12-06 | 28.23 | $28.55 | 4541 |
| 2021-12-03 | 28.23 | $28.27 | 2400 |
| 2021-12-02 | 28.34 | $28.43 | 2300 |
| 2021-12-01 | 28.42 | $28.15 | 1809 |
| 2021-11-30 | 28.62 | $28.11 | 14308 |
| 2021-11-29 | 28.88 | $28.47 | 6624 |
| 2021-11-26 | 29.09 | $28.27 | 2300 |
| 2021-11-24 | 29.41 | $28.97 | 3400 |
| 2021-11-23 | 29.58 | $29.14 | 5100 |
| 2021-11-22 | 29.74 | $29.26 | 6026 |
| 2021-11-19 | 29.89 | $29.50 | 3238 |
| 2021-11-18 | 29.99 | $29.86 | 8800 |
| 2021-11-17 | 30.01 | $29.85 | 4700 |
| 2021-11-16 | 30.02 | $29.60 | 4517 |
| 2021-11-15 | 30.11 | $29.83 | 5626 |
| 2021-11-12 | 30.15 | $29.95 | 622 |
| 2021-11-11 | 30.16 | $29.87 | 606 |
| 2021-11-10 | 30.18 | $29.75 | 9322 |
| 2021-11-09 | 30.24 | $30.13 | 4629 |
| 2021-11-08 | 30.19 | $30.08 | 5707 |
| 2021-11-05 | 30.14 | $30.04 | 1700 |
| 2021-11-04 | 30.08 | $30.01 | 9125 |
| 2021-11-03 | 30.02 | $30.12 | 7400 |
| 2021-11-02 | 29.89 | $29.82 | 2510 |
| 2021-11-01 | 29.84 | $29.88 | 6200 |
| 2021-10-29 | 29.74 | $29.60 | 37746 |
| 2021-10-28 | 29.71 | $29.85 | 930 |
| 2021-10-27 | 29.58 | $29.55 | 5500 |
| 2021-10-26 | 29.52 | $29.63 | 5210 |
| 2021-10-25 | 29.42 | $29.50 | 2149 |
| 2021-10-22 | 29.33 | $29.60 | 3600 |
| 2021-10-21 | 29.19 | $29.45 | 1000 |
| 2021-10-20 | 29.06 | $29.45 | 5400 |
| 2021-10-19 | 28.90 | $29.32 | 3100 |
| 2021-10-18 | 28.75 | $29.16 | 2902 |
| 2021-10-15 | 28.62 | $29.30 | 12202 |
| 2021-10-14 | 28.41 | $29.08 | 3543 |
| 2021-10-13 | 28.24 | $28.77 | 3400 |
| 2021-10-12 | 28.13 | $28.39 | 1521 |
| 2021-10-11 | 28.11 | $28.28 | 2800 |
| 2021-10-08 | 28.14 | $28.44 | 3025 |
| 2021-10-07 | 28.13 | $28.42 | 2003 |
| 2021-10-06 | 28.13 | $28.20 | 8338 |
| 2021-10-05 | 28.21 | $28.36 | 30833 |
| 2021-10-04 | 28.26 | $28.20 | 15800 |
| 2021-10-01 | 28.38 | $28.39 | 6524 |
| 2021-09-30 | 28.47 | $28.27 | 31000 |
| 2021-09-29 | 28.63 | $28.31 | 3403 |
| 2021-09-28 | 28.81 | $28.40 | 3700 |
| 2021-09-27 | 29.01 | $29.06 | 5446 |
| 2021-09-24 | 29.05 | $29.15 | 55207 |
| 2021-09-23 | 29.07 | $29.44 | 6800 |
| 2021-09-22 | 29.01 | $29.07 | 434542 |
| 2021-09-21 | 29.06 | $28.85 | 2748 |
| 2021-09-20 | 29.19 | $28.51 | 10714 |
| 2021-09-17 | 29.46 | $29.10 | 2200 |
| 2021-09-16 | 29.60 | $29.54 | 2725 |
| 2021-09-15 | 29.64 | $29.53 | 3700 |
| 2021-09-14 | 29.69 | $29.55 | 3627 |
| 2021-09-13 | 29.74 | $29.61 | 5719 |
| 2021-09-10 | 29.79 | $29.55 | 5241 |
| 2021-09-09 | 29.86 | $29.57 | 25832 |
| 2021-09-08 | 29.94 | $29.64 | 27900 |
| 2021-09-07 | 30.02 | $29.92 | 16400 |
| 2021-09-03 | 30.02 | $30.01 | 6300 |
| 2021-09-02 | 29.99 | $30.13 | 6612 |
| 2021-09-01 | 29.91 | $30.01 | 68700 |
| 2021-08-31 | 29.86 | $29.82 | 4700 |
| 2021-08-30 | 29.84 | $29.91 | 31000 |
| 2021-08-27 | 29.80 | $29.89 | 12830 |
| 2021-08-26 | 29.75 | $29.57 | 16527 |
| 2021-08-25 | 29.78 | $29.72 | 3800 |
| 2021-08-24 | 29.78 | $29.72 | 4512 |
| 2021-08-23 | 29.77 | $29.71 | 5100 |
| 2021-08-20 | 29.76 | $29.45 | 12800 |
| 2021-08-19 | 29.83 | $29.28 | 7505 |
| 2021-08-18 | 29.97 | $29.65 | 9900 |
| 2021-08-17 | 30.01 | $29.72 | 24725 |
| 2021-08-16 | 30.03 | $29.94 | 3434 |
| 2021-08-13 | 29.99 | $30.12 | 7300 |
| 2021-08-12 | 29.88 | $29.85 | 15200 |
| 2021-08-11 | 29.82 | $29.85 | 6600 |
| 2021-08-10 | 29.74 | $29.68 | 3921 |
| 2021-08-09 | 29.70 | $29.60 | 4904 |
| 2021-08-06 | 29.67 | $29.64 | 3940 |
| 2021-08-05 | 29.61 | $29.78 | 6606 |
| 2021-08-04 | 29.50 | $29.65 | 9510 |
| 2021-08-03 | 29.39 | $29.66 | 1700 |
| 2021-08-02 | 29.26 | $29.42 | 5800 |
| 2021-07-30 | 29.18 | $29.31 | 4737 |
| 2021-07-29 | 29.11 | $29.50 | 14409 |
| 2021-07-28 | 28.96 | $29.25 | 1600 |
| 2021-07-27 | 28.87 | $29.09 | 11809 |
| 2021-07-26 | 28.80 | $29.17 | 3904 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.24
2026-07-22
Close Price
$38.97
Vol: 1699
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.46
Average
52.09
Maximum
75.18
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 52.24 | $38.97 | 1699 |
| 2026-07-21 | 50.20 | $38.70 | 2000 |
| 2026-07-20 | 47.04 | $38.30 | 930 |
| 2026-07-17 | 49.74 | $38.66 | 1200 |
| 2026-07-16 | 50.27 | $38.73 | 3330 |
| 2026-07-15 | 51.47 | $38.89 | 2400 |
| 2026-07-14 | 48.48 | $38.48 | 1114 |
| 2026-07-13 | 47.28 | $38.32 | 3045 |
| 2026-07-10 | 49.69 | $38.67 | 7711 |
| 2026-07-09 | 49.41 | $38.63 | 3029 |
| 2026-07-08 | 48.73 | $38.53 | 2206 |
| 2026-07-07 | 51.27 | $38.92 | 3330 |
| 2026-07-06 | 53.80 | $39.29 | 6600 |
| 2026-07-02 | 52.42 | $39.06 | 6100 |
| 2026-07-01 | 48.46 | $38.44 | 19100 |
| 2026-06-30 | 51.13 | $38.85 | 169400 |
| 2026-06-29 | 48.29 | $38.42 | 15600 |
| 2026-06-26 | 44.44 | $37.88 | 5804 |
| 2026-06-25 | 53.23 | $39.14 | 3841 |
| 2026-06-24 | 50.26 | $38.74 | 2139 |
| 2026-06-23 | 50.87 | $38.82 | 93100 |
| 2026-06-22 | 54.59 | $39.29 | 3126 |
| 2026-06-18 | 54.19 | $39.23 | 5015 |
| 2026-06-17 | 53.66 | $39.15 | 9020 |
| 2026-06-16 | 56.83 | $39.56 | 1300 |
| 2026-06-15 | 56.17 | $39.45 | 12536 |
| 2026-06-12 | 55.76 | $39.38 | 2642 |
| 2026-06-11 | 55.37 | $39.31 | 3624 |
| 2026-06-10 | 47.83 | $38.12 | 2272 |
| 2026-06-09 | 50.99 | $38.58 | 2847 |
| 2026-06-08 | 49.69 | $38.39 | 2900 |
| 2026-06-05 | 48.87 | $38.27 | 4400 |
| 2026-06-04 | 54.16 | $39.03 | 806 |
| 2026-06-03 | 51.19 | $38.58 | 2300 |
| 2026-06-02 | 54.79 | $39.06 | 3400 |
| 2026-06-01 | 53.76 | $38.90 | 3000 |
| 2026-05-29 | 56.19 | $39.22 | 262600 |
| 2026-05-28 | 55.59 | $39.12 | 2600 |
| 2026-05-27 | 56.62 | $39.26 | 2900 |
| 2026-05-26 | 57.05 | $39.32 | 2400 |
| 2026-05-22 | 54.54 | $38.86 | 400 |
| 2026-05-21 | 55.55 | $39.01 | 1500 |
| 2026-05-20 | 54.43 | $38.80 | 2140 |
| 2026-05-19 | 49.70 | $37.97 | 5636 |
| 2026-05-18 | 51.60 | $38.28 | 7400 |
| 2026-05-15 | 47.94 | $37.68 | 4049 |
| 2026-05-14 | 52.67 | $38.43 | 1800 |
| 2026-05-13 | 53.07 | $38.49 | 3819 |
| 2026-05-12 | 52.16 | $38.33 | 3400 |
| 2026-05-11 | 53.65 | $38.57 | 3411 |
| 2026-05-08 | 54.58 | $38.72 | 2200 |
| 2026-05-07 | 52.82 | $38.38 | 4212 |
| 2026-05-06 | 58.58 | $39.29 | 3500 |
| 2026-05-05 | 53.97 | $38.41 | 6600 |
| 2026-05-04 | 49.34 | $37.65 | 10200 |
| 2026-05-01 | 54.47 | $38.40 | 4800 |
| 2026-04-30 | 56.18 | $38.63 | 199106 |
| 2026-04-29 | 48.22 | $37.44 | 403 |
| 2026-04-28 | 51.27 | $37.85 | 4600 |
| 2026-04-27 | 53.38 | $38.12 | 1939 |
| 2026-04-24 | 54.24 | $38.23 | 1600 |
| 2026-04-23 | 52.65 | $37.99 | 2743 |
| 2026-04-22 | 54.84 | $38.28 | 800 |
| 2026-04-21 | 54.47 | $38.22 | 2400 |
| 2026-04-20 | 60.97 | $39.04 | 1701 |
| 2026-04-17 | 62.09 | $39.17 | 3300 |
| 2026-04-16 | 58.84 | $38.58 | 1400 |
| 2026-04-15 | 60.08 | $38.73 | 5625 |
| 2026-04-14 | 61.74 | $38.93 | 6400 |
| 2026-04-13 | 60.06 | $38.61 | 4148 |
| 2026-04-10 | 58.50 | $38.32 | 3411 |
| 2026-04-09 | 57.97 | $38.22 | 5944 |
| 2026-04-08 | 57.60 | $38.15 | 6307 |
| 2026-04-07 | 49.63 | $36.81 | 3814 |
| 2026-04-06 | 49.83 | $36.84 | 5700 |
| 2026-04-02 | 48.79 | $36.68 | 13907 |
| 2026-04-01 | 49.40 | $36.78 | 5347 |
| 2026-03-31 | 46.75 | $36.36 | 21025 |
| 2026-03-30 | 38.18 | $35.19 | 20700 |
| 2026-03-27 | 36.70 | $35.01 | 16407 |
| 2026-03-26 | 37.95 | $35.27 | 5200 |
| 2026-03-25 | 41.58 | $35.97 | 4800 |
| 2026-03-24 | 37.61 | $35.48 | 14500 |
| 2026-03-23 | 38.42 | $35.64 | 10900 |
| 2026-03-20 | 31.59 | $34.86 | 20201 |
| 2026-03-19 | 36.87 | $35.92 | 10136 |
| 2026-03-18 | 37.49 | $36.03 | 7500 |
| 2026-03-17 | 41.92 | $36.76 | 3400 |
| 2026-03-16 | 39.88 | $36.54 | 63518 |
| 2026-03-13 | 34.43 | $35.99 | 8419 |
| 2026-03-12 | 37.30 | $36.48 | 10102 |
| 2026-03-11 | 40.70 | $37.00 | 9415 |
| 2026-03-10 | 40.98 | $37.04 | 6200 |
| 2026-03-09 | 41.11 | $37.06 | 26500 |
| 2026-03-06 | 38.78 | $36.81 | 34626 |
| 2026-03-05 | 40.68 | $37.12 | 16600 |
| 2026-03-04 | 45.98 | $37.89 | 6800 |
| 2026-03-03 | 43.05 | $37.57 | 24934 |
| 2026-03-02 | 52.32 | $38.67 | 37516 |
| 2026-02-27 | 59.90 | $39.35 | 51900 |
| 2026-02-26 | 63.77 | $39.65 | 10600 |
| 2026-02-25 | 65.51 | $39.78 | 16817 |
| 2026-02-24 | 63.08 | $39.45 | 24400 |
| 2026-02-23 | 61.60 | $39.26 | 16219 |
| 2026-02-20 | 63.77 | $39.43 | 10600 |
| 2026-02-19 | 61.25 | $39.10 | 9323 |
| 2026-02-18 | 62.50 | $39.20 | 17000 |
| 2026-02-17 | 61.98 | $39.13 | 9100 |
| 2026-02-13 | 60.04 | $38.87 | 3600 |
| 2026-02-12 | 60.04 | $38.87 | 13335 |
| 2026-02-11 | 63.78 | $39.20 | 8100 |
| 2026-02-10 | 63.05 | $39.09 | 10400 |
| 2026-02-09 | 64.85 | $39.25 | 13333 |
| 2026-02-06 | 61.45 | $38.73 | 7437 |
| 2026-02-05 | 56.26 | $38.06 | 10044 |
| 2026-02-04 | 62.19 | $38.56 | 9500 |
| 2026-02-03 | 61.50 | $38.47 | 6615 |
| 2026-02-02 | 63.47 | $38.63 | 12114 |
| 2026-01-30 | 61.26 | $38.33 | 185200 |
| 2026-01-29 | 64.99 | $38.63 | 10400 |
| 2026-01-28 | 63.29 | $38.39 | 7400 |
| 2026-01-27 | 69.57 | $38.86 | 7500 |
| 2026-01-26 | 65.33 | $38.25 | 9400 |
| 2026-01-23 | 63.34 | $38.00 | 16400 |
| 2026-01-22 | 61.40 | $37.77 | 11400 |
| 2026-01-21 | 59.46 | $37.55 | 91516 |
| 2026-01-20 | 56.01 | $37.19 | 11623 |
| 2026-01-16 | 63.73 | $37.73 | 193102 |
| 2026-01-15 | 62.92 | $37.64 | 8018 |
| 2026-01-14 | 63.82 | $37.70 | 6127 |
| 2026-01-13 | 62.90 | $37.59 | 5500 |
| 2026-01-12 | 65.06 | $37.74 | 7235 |
| 2026-01-09 | 63.63 | $37.56 | 4837 |
| 2026-01-08 | 60.86 | $37.23 | 9148 |
| 2026-01-07 | 61.67 | $37.29 | 20243 |
| 2026-01-06 | 63.97 | $37.46 | 15533 |
| 2026-01-05 | 63.13 | $37.35 | 17100 |
| 2026-01-02 | 61.24 | $37.11 | 8037 |
| 2025-12-31 | 56.18 | $36.54 | 177220 |
| 2025-12-30 | 67.13 | $37.29 | 8600 |
| 2025-12-29 | 62.29 | $36.77 | 7221 |
| 2025-12-26 | 62.97 | $36.81 | 5700 |
| 2025-12-24 | 62.48 | $36.76 | 5801 |
| 2025-12-23 | 61.72 | $36.68 | 3300 |
| 2025-12-22 | 59.58 | $36.46 | 2726 |
| 2025-12-19 | 58.58 | $36.36 | 5100 |
| 2025-12-18 | 61.02 | $36.53 | 6837 |
| 2025-12-17 | 58.30 | $36.25 | 1300 |
| 2025-12-16 | 61.50 | $36.47 | 2929 |
| 2025-12-15 | 62.39 | $36.53 | 1032 |
| 2025-12-12 | 60.30 | $36.30 | 3100 |
| 2025-12-11 | 63.35 | $36.51 | 2248 |
| 2025-12-10 | 60.75 | $36.22 | 2600 |
| 2025-12-09 | 56.27 | $35.78 | 1800 |
| 2025-12-08 | 57.83 | $35.89 | 2408 |
| 2025-12-05 | 58.54 | $35.94 | 5500 |
| 2025-12-04 | 58.81 | $35.96 | 63400 |
| 2025-12-03 | 58.72 | $35.95 | 4200 |
| 2025-12-02 | 56.52 | $35.71 | 56300 |
| 2025-12-01 | 55.40 | $35.59 | 7400 |
| 2025-11-28 | 56.09 | $35.65 | 3300 |
| 2025-11-26 | 55.29 | $35.56 | 144200 |
| 2025-11-25 | 50.79 | $35.08 | 1119 |
| 2025-11-24 | 44.60 | $34.52 | 1800 |
| 2025-11-21 | 45.47 | $34.61 | 3600 |
| 2025-11-20 | 39.88 | $34.16 | 4838 |
| 2025-11-19 | 43.97 | $34.59 | 5142 |
| 2025-11-18 | 45.31 | $34.72 | 2900 |
| 2025-11-17 | 48.89 | $35.05 | 7935 |
| 2025-11-14 | 54.33 | $35.49 | 2014 |
| 2025-11-13 | 58.55 | $35.79 | 61800 |
| 2025-11-12 | 62.39 | $36.04 | 8700 |
| 2025-11-11 | 60.00 | $35.80 | 514 |
| 2025-11-10 | 55.89 | $35.43 | 2037 |
| 2025-11-07 | 49.80 | $34.97 | 3315 |
| 2025-11-06 | 48.33 | $34.87 | 1500 |
| 2025-11-05 | 50.29 | $35.01 | 3400 |
| 2025-11-04 | 45.16 | $34.67 | 1712 |
| 2025-11-03 | 50.89 | $35.06 | 1047 |
| 2025-10-31 | 51.52 | $35.10 | 24510 |
| 2025-10-30 | 54.27 | $35.27 | 1000 |
| 2025-10-29 | 56.98 | $35.43 | 6500 |
| 2025-10-28 | 59.82 | $35.59 | 2630 |
| 2025-10-27 | 61.45 | $35.68 | 2800 |
| 2025-10-24 | 59.95 | $35.55 | 1700 |
| 2025-10-23 | 58.90 | $35.46 | 3200 |
| 2025-10-22 | 56.86 | $35.29 | 1901 |
| 2025-10-21 | 56.62 | $35.27 | 7500 |
| 2025-10-20 | 60.12 | $35.49 | 2400 |
| 2025-10-17 | 58.34 | $35.33 | 6430 |
| 2025-10-16 | 58.34 | $35.33 | 10000 |
| 2025-10-15 | 55.66 | $35.09 | 6800 |
| 2025-10-14 | 54.50 | $34.99 | 721 |
| 2025-10-13 | 52.62 | $34.83 | 3900 |
| 2025-10-10 | 50.30 | $34.64 | 1100 |
| 2025-10-09 | 55.16 | $35.00 | 1647 |
| 2025-10-08 | 60.56 | $35.35 | 2000 |
| 2025-10-07 | 58.92 | $35.20 | 3700 |
| 2025-10-06 | 63.43 | $35.47 | 2040 |
| 2025-10-03 | 64.82 | $35.55 | 5242 |
| 2025-10-02 | 63.19 | $35.38 | 9128 |
| 2025-10-01 | 61.38 | $35.20 | 15428 |
| 2025-09-30 | 55.65 | $34.70 | 151429 |
| 2025-09-29 | 55.01 | $34.65 | 4147 |
| 2025-09-26 | 53.10 | $34.50 | 400 |
| 2025-09-25 | 48.52 | $34.17 | 809 |
| 2025-09-24 | 53.15 | $34.48 | 2916 |
| 2025-09-23 | 56.98 | $34.71 | 500 |
| 2025-09-22 | 56.98 | $34.71 | 3000 |
| 2025-09-19 | 55.85 | $34.62 | 615 |
| 2025-09-18 | 56.95 | $34.69 | 3721 |
| 2025-09-17 | 55.77 | $34.59 | 2828 |
| 2025-09-16 | 57.27 | $34.69 | 1901 |
| 2025-09-15 | 57.56 | $34.71 | 6913 |
| 2025-09-12 | 55.95 | $34.56 | 1042 |
| 2025-09-11 | 57.05 | $34.64 | 3604 |
| 2025-09-10 | 53.37 | $34.30 | 4300 |
| 2025-09-09 | 54.68 | $34.40 | 1900 |
| 2025-09-08 | 55.19 | $34.44 | 1036 |
| 2025-09-05 | 52.88 | $34.22 | 900 |
| 2025-09-04 | 51.47 | $34.09 | 5200 |
| 2025-09-03 | 48.91 | $33.86 | 1900 |
| 2025-09-02 | 49.12 | $33.88 | 6700 |
| 2025-08-29 | 56.54 | $34.51 | 65721 |
| 2025-08-28 | 54.57 | $34.32 | 1000 |
| 2025-08-27 | 53.84 | $34.25 | 6900 |
| 2025-08-26 | 54.56 | $34.31 | 3016 |
| 2025-08-25 | 55.49 | $34.39 | 2231 |
| 2025-08-22 | 61.75 | $34.89 | 647 |
| 2025-08-21 | 56.95 | $34.37 | 1400 |
| 2025-08-20 | 60.12 | $34.60 | 4100 |
| 2025-08-19 | 57.79 | $34.36 | 1506 |
| 2025-08-18 | 57.20 | $34.30 | 1500 |
| 2025-08-15 | 58.11 | $34.37 | 643 |
| 2025-08-14 | 57.37 | $34.29 | 747 |
| 2025-08-13 | 56.10 | $34.15 | 4900 |
| 2025-08-12 | 53.64 | $33.89 | 4800 |
| 2025-08-11 | 50.41 | $33.57 | 1547 |
| 2025-08-08 | 52.25 | $33.74 | 5100 |
| 2025-08-07 | 51.65 | $33.68 | 1300 |
| 2025-08-06 | 47.64 | $33.29 | 7309 |
| 2025-08-05 | 46.23 | $33.16 | 3200 |
| 2025-08-04 | 45.48 | $33.09 | 724 |
| 2025-08-01 | 40.75 | $32.67 | 5000 |
| 2025-07-31 | 45.09 | $33.16 | 27000 |
| 2025-07-30 | 45.84 | $33.24 | 9900 |
| 2025-07-29 | 49.38 | $33.60 | 5217 |
| 2025-07-28 | 49.78 | $33.64 | 2515 |
| 2025-07-25 | 56.76 | $34.27 | 600 |
| 2025-07-24 | 56.48 | $34.24 | 6724 |
| 2025-07-23 | 60.65 | $34.58 | 1815 |
| 2025-07-22 | 54.56 | $33.93 | 1400 |
| 2025-07-21 | 52.41 | $33.73 | 1900 |
| 2025-07-18 | 50.17 | $33.53 | 4409 |
| 2025-07-17 | 51.44 | $33.64 | 13800 |
| 2025-07-16 | 51.44 | $33.64 | 3934 |
| 2025-07-15 | 50.41 | $33.54 | 2007 |
| 2025-07-14 | 53.99 | $33.87 | 3300 |
| 2025-07-11 | 54.21 | $33.89 | 9243 |
| 2025-07-10 | 59.17 | $34.32 | 9200 |
| 2025-07-09 | 59.09 | $34.31 | 10830 |
| 2025-07-08 | 56.22 | $33.97 | 6600 |
| 2025-07-07 | 53.49 | $33.67 | 18800 |
| 2025-07-03 | 55.69 | $33.87 | 10706 |
| 2025-07-02 | 56.02 | $33.90 | 23200 |
| 2025-07-01 | 54.40 | $33.71 | 36415 |
| 2025-06-30 | 52.48 | $33.49 | 73326 |
| 2025-06-27 | 54.88 | $33.73 | 4922 |
| 2025-06-26 | 52.57 | $33.46 | 24112 |
| 2025-06-25 | 49.85 | $33.16 | 3200 |
| 2025-06-24 | 52.32 | $33.42 | 2100 |
| 2025-06-23 | 47.48 | $32.91 | 3200 |
| 2025-06-20 | 45.52 | $32.72 | 5100 |
| 2025-06-18 | 53.38 | $33.51 | 12137 |
| 2025-06-17 | 54.28 | $33.59 | 5600 |
| 2025-06-16 | 60.73 | $34.12 | 3800 |
| 2025-06-13 | 59.07 | $33.93 | 3500 |
| 2025-06-12 | 66.82 | $34.48 | 20600 |
| 2025-06-11 | 64.23 | $34.16 | 84727 |
| 2025-06-10 | 64.38 | $34.17 | 8747 |
| 2025-06-09 | 63.90 | $34.11 | 8044 |
| 2025-06-06 | 64.17 | $34.13 | 5012 |
| 2025-06-05 | 63.58 | $34.05 | 39300 |
| 2025-06-04 | 64.46 | $34.12 | 30400 |
| 2025-06-03 | 62.78 | $33.88 | 18200 |
| 2025-06-02 | 64.35 | $34.01 | 7200 |
| 2025-05-30 | 67.05 | $34.23 | 308600 |
| 2025-05-29 | 63.18 | $33.65 | 2936 |
| 2025-05-28 | 62.38 | $33.54 | 7246 |
| 2025-05-27 | 66.34 | $33.86 | 10048 |
| 2025-05-23 | 63.45 | $33.44 | 11300 |
| 2025-05-22 | 65.10 | $33.57 | 6400 |
| 2025-05-21 | 66.35 | $33.67 | 4800 |
| 2025-05-20 | 67.60 | $33.77 | 10226 |
| 2025-05-19 | 65.96 | $33.50 | 11136 |
| 2025-05-16 | 63.50 | $33.12 | 4133 |
| 2025-05-15 | 62.83 | $33.02 | 2600 |
| 2025-05-14 | 60.48 | $32.68 | 2330 |
| 2025-05-13 | 61.79 | $32.80 | 4224 |
| 2025-05-12 | 60.30 | $32.58 | 11627 |
| 2025-05-09 | 60.40 | $32.59 | 8022 |
| 2025-05-08 | 59.55 | $32.46 | 2900 |
| 2025-05-07 | 60.40 | $32.55 | 12631 |
| 2025-05-06 | 60.16 | $32.51 | 7000 |
| 2025-05-05 | 62.59 | $32.78 | 54607 |
| 2025-05-02 | 62.00 | $32.67 | 13046 |
| 2025-05-01 | 58.59 | $32.07 | 4700 |
| 2025-04-30 | 62.59 | $32.52 | 112208 |
| 2025-04-29 | 60.90 | $32.22 | 7100 |
| 2025-04-28 | 60.73 | $32.19 | 67500 |
| 2025-04-25 | 59.05 | $31.89 | 14907 |
| 2025-04-24 | 58.32 | $31.76 | 1400 |
| 2025-04-23 | 56.02 | $31.36 | 184947 |
| 2025-04-22 | 54.71 | $31.14 | 1927 |
| 2025-04-21 | 51.28 | $30.59 | 4309 |
| 2025-04-17 | 52.52 | $30.77 | 3620 |
| 2025-04-16 | 50.95 | $30.52 | 4526 |
| 2025-04-15 | 51.47 | $30.60 | 4900 |
| 2025-04-14 | 49.28 | $30.24 | 5500 |
| 2025-04-11 | 47.78 | $30.00 | 6718 |
| 2025-04-10 | 42.11 | $29.16 | 12900 |
| 2025-04-09 | 43.61 | $29.44 | 23247 |
| 2025-04-08 | 26.46 | $27.51 | 41300 |
| 2025-04-07 | 28.06 | $27.89 | 12901 |
| 2025-04-04 | 31.42 | $28.60 | 15200 |
| 2025-04-03 | 46.48 | $30.62 | 11900 |
| 2025-04-02 | 51.47 | $31.05 | 26706 |
| 2025-04-01 | 49.44 | $30.88 | 13000 |
| 2025-03-31 | 49.90 | $30.92 | 10002 |
| 2025-03-28 | 53.52 | $31.22 | 5817 |
| 2025-03-27 | 54.14 | $31.27 | 10839 |
| 2025-03-26 | 54.38 | $31.29 | 15742 |
| 2025-03-25 | 59.51 | $31.70 | 166600 |
| 2025-03-24 | 58.23 | $31.56 | 24022 |
| 2025-03-21 | 58.36 | $31.57 | 69300 |
| 2025-03-20 | 60.97 | $31.78 | 30516 |
| 2025-03-19 | 65.90 | $32.15 | 20600 |
| 2025-03-18 | 66.74 | $32.21 | 23400 |
| 2025-03-17 | 66.06 | $32.11 | 12800 |
| 2025-03-14 | 63.13 | $31.70 | 53500 |
| 2025-03-13 | 58.57 | $31.15 | 42839 |
| 2025-03-12 | 61.18 | $31.35 | 4400 |
| 2025-03-11 | 60.51 | $31.27 | 31200 |
| 2025-03-10 | 61.14 | $31.32 | 18500 |
| 2025-03-07 | 71.38 | $32.05 | 33400 |
| 2025-03-06 | 68.72 | $31.66 | 57835 |
| 2025-03-05 | 70.15 | $31.75 | 332900 |
| 2025-03-04 | 67.20 | $31.34 | 34926 |
| 2025-03-03 | 64.34 | $30.99 | 42049 |
| 2025-02-28 | 65.74 | $31.08 | 116411 |
| 2025-02-27 | 61.09 | $30.56 | 25502 |
| 2025-02-26 | 62.17 | $30.63 | 27408 |
| 2025-02-25 | 66.47 | $30.90 | 6400 |
| 2025-02-24 | 63.54 | $30.57 | 1519 |
| 2025-02-21 | 63.35 | $30.55 | 2900 |
| 2025-02-20 | 65.40 | $30.68 | 7800 |
| 2025-02-19 | 63.69 | $30.48 | 3600 |
| 2025-02-18 | 70.11 | $30.87 | 21300 |
| 2025-02-14 | 68.64 | $30.68 | 1631 |
| 2025-02-13 | 67.86 | $30.58 | 1945 |
| 2025-02-12 | 65.20 | $30.26 | 1700 |
| 2025-02-11 | 63.32 | $30.05 | 1746 |
| 2025-02-10 | 61.02 | $29.81 | 31833 |
| 2025-02-07 | 59.09 | $29.62 | 4600 |
| 2025-02-06 | 63.32 | $29.89 | 5641 |
| 2025-02-05 | 62.08 | $29.76 | 704 |
| 2025-02-04 | 58.26 | $29.39 | 5709 |
| 2025-02-03 | 54.88 | $29.10 | 8431 |
| 2025-01-31 | 61.40 | $29.50 | 1600 |
| 2025-01-30 | 65.45 | $29.72 | 5700 |
| 2025-01-29 | 62.22 | $29.42 | 2045 |
| 2025-01-28 | 61.99 | $29.40 | 9203 |
| 2025-01-27 | 63.43 | $29.48 | 2639 |
| 2025-01-24 | 62.61 | $29.40 | 16600 |
| 2025-01-23 | 61.37 | $29.28 | 1522 |
| 2025-01-22 | 58.54 | $29.02 | 2300 |
| 2025-01-21 | 58.85 | $29.04 | 9100 |
| 2025-01-17 | 51.24 | $28.43 | 1600 |
| 2025-01-16 | 49.80 | $28.33 | 2100 |
| 2025-01-15 | 45.50 | $28.05 | 1837 |
| 2025-01-14 | 39.33 | $27.70 | 2106 |
| 2025-01-13 | 35.78 | $27.52 | 7202 |
| 2025-01-10 | 38.14 | $27.72 | 15500 |
| 2025-01-08 | 42.09 | $28.02 | 3400 |
| 2025-01-07 | 43.22 | $28.10 | 3500 |
| 2025-01-06 | 42.48 | $28.06 | 3734 |
| 2025-01-03 | 34.86 | $27.68 | 20600 |
| 2025-01-02 | 33.32 | $27.61 | 9500 |
| 2024-12-31 | 34.54 | $27.72 | 4341 |
| 2024-12-30 | 34.87 | $27.75 | 5300 |
| 2024-12-27 | 36.66 | $27.91 | 1400 |
| 2024-12-26 | 37.34 | $27.97 | 4448 |
| 2024-12-24 | 36.21 | $27.91 | 2200 |
| 2024-12-23 | 34.54 | $27.82 | 1440 |
| 2024-12-20 | 31.89 | $27.68 | 4100 |
| 2024-12-19 | 35.28 | $28.03 | 28520 |
| 2024-12-18 | 36.54 | $28.15 | 3008 |
| 2024-12-17 | 44.79 | $28.80 | 1945 |
| 2024-12-16 | 46.31 | $28.90 | 1500 |
| 2024-12-13 | 47.23 | $28.96 | 2334 |
| 2024-12-12 | 47.07 | $28.95 | 500 |
| 2024-12-11 | 50.71 | $29.19 | 625 |
| 2024-12-10 | 49.31 | $29.10 | 1846 |
| 2024-12-09 | 52.45 | $29.30 | 4439 |
| 2024-12-06 | 52.93 | $29.33 | 1400 |
| 2024-12-05 | 53.08 | $29.34 | 937 |
| 2024-12-04 | 49.00 | $29.05 | 3800 |
| 2024-12-03 | 47.66 | $28.96 | 1000 |
| 2024-12-02 | 46.31 | $28.87 | 900 |
| 2024-11-29 | 45.43 | $28.81 | 831 |
| 2024-11-27 | 41.28 | $28.54 | 2500 |
| 2024-11-26 | 37.43 | $28.31 | 1200 |
| 2024-11-25 | 39.46 | $28.50 | 6823 |
| 2024-11-22 | 36.17 | $28.31 | 3917 |
| 2024-11-21 | 34.75 | $28.23 | 1100 |
| 2024-11-20 | 35.03 | $28.26 | 3200 |
| 2024-11-19 | 35.66 | $28.33 | 26200 |
| 2024-11-18 | 36.19 | $28.39 | 1200 |
| 2024-11-15 | 34.17 | $28.26 | 12219 |
| 2024-11-14 | 34.65 | $28.32 | 6846 |
| 2024-11-13 | 34.07 | $28.28 | 2804 |
| 2024-11-12 | 35.27 | $28.44 | 2625 |
| 2024-11-11 | 40.25 | $29.03 | 6600 |
| 2024-11-08 | 39.70 | $28.99 | 1831 |
| 2024-11-07 | 43.91 | $29.43 | 1617 |
| 2024-11-06 | 38.10 | $29.02 | 2000 |
| 2024-11-05 | 44.88 | $29.65 | 3105 |
| 2024-11-04 | 41.75 | $29.45 | 900 |
| 2024-11-01 | 41.28 | $29.42 | 3448 |
| 2024-10-31 | 39.72 | $29.32 | 1702 |
| 2024-10-30 | 42.05 | $29.54 | 432 |
| 2024-10-29 | 45.02 | $29.80 | 6404 |
| 2024-10-28 | 47.72 | $30.02 | 600 |
| 2024-10-25 | 43.63 | $29.74 | 1231 |
| 2024-10-24 | 45.06 | $29.86 | 1528 |
| 2024-10-23 | 43.14 | $29.73 | 1000 |
| 2024-10-22 | 45.10 | $29.90 | 7842 |
| 2024-10-21 | 46.77 | $30.04 | 1735 |
| 2024-10-18 | 50.85 | $30.36 | 1800 |
| 2024-10-17 | 47.88 | $30.14 | 520 |
| 2024-10-16 | 46.77 | $30.06 | 7048 |
| 2024-10-15 | 46.50 | $30.04 | 4000 |
| 2024-10-14 | 52.46 | $30.51 | 4030 |
| 2024-10-11 | 50.53 | $30.36 | 610 |
| 2024-10-10 | 48.42 | $30.20 | 2300 |
| 2024-10-09 | 49.68 | $30.30 | 1600 |
| 2024-10-08 | 48.53 | $30.21 | 1500 |
| 2024-10-07 | 48.65 | $30.22 | 4700 |
| 2024-10-04 | 50.26 | $30.36 | 2100 |
| 2024-10-03 | 48.88 | $30.24 | 14400 |
| 2024-10-02 | 52.82 | $30.58 | 1400 |
| 2024-10-01 | 54.29 | $30.70 | 3200 |
| 2024-09-30 | 58.12 | $31.00 | 8000 |
| 2024-09-27 | 61.71 | $31.26 | 1000 |
| 2024-09-26 | 61.84 | $31.27 | 1800 |
| 2024-09-25 | 56.42 | $30.69 | 2000 |
| 2024-09-24 | 58.18 | $30.82 | 6306 |
| 2024-09-23 | 55.22 | $30.53 | 2100 |
| 2024-09-20 | 54.59 | $30.47 | 2800 |
| 2024-09-19 | 59.80 | $30.86 | 900 |
| 2024-09-18 | 54.51 | $30.36 | 1000 |
| 2024-09-17 | 55.20 | $30.41 | 7400 |
| 2024-09-16 | 56.70 | $30.52 | 1239 |
| 2024-09-13 | 54.45 | $30.31 | 1700 |
| 2024-09-12 | 52.79 | $30.16 | 1500 |
| 2024-09-11 | 50.74 | $29.98 | 5000 |
| 2024-09-10 | 48.62 | $29.80 | 8200 |
| 2024-09-09 | 49.87 | $29.91 | 1541 |
| 2024-09-06 | 47.55 | $29.71 | 3400 |
| 2024-09-05 | 52.26 | $30.12 | 2800 |
| 2024-09-04 | 53.48 | $30.22 | 701 |
| 2024-09-03 | 54.33 | $30.29 | 700 |
| 2024-08-30 | 61.94 | $30.86 | 600 |
| 2024-08-29 | 61.21 | $30.78 | 811 |
| 2024-08-28 | 60.23 | $30.67 | 2300 |
| 2024-08-27 | 62.57 | $30.84 | 16300 |
| 2024-08-26 | 61.39 | $30.70 | 1200 |
| 2024-08-23 | 62.05 | $30.75 | 819 |
| 2024-08-22 | 57.83 | $30.26 | 3700 |
| 2024-08-21 | 60.03 | $30.43 | 600 |
| 2024-08-20 | 57.98 | $30.20 | 4100 |
| 2024-08-19 | 58.73 | $30.26 | 2536 |
| 2024-08-16 | 55.45 | $29.90 | 5140 |
| 2024-08-15 | 54.10 | $29.76 | 6016 |
| 2024-08-14 | 51.20 | $29.47 | 3800 |
| 2024-08-13 | 49.42 | $29.30 | 2100 |
| 2024-08-12 | 44.68 | $28.88 | 3011 |
| 2024-08-09 | 45.25 | $28.94 | 1814 |
| 2024-08-08 | 43.76 | $28.81 | 2501 |
| 2024-08-07 | 38.76 | $28.40 | 3300 |
| 2024-08-06 | 38.51 | $28.38 | 5600 |
| 2024-08-05 | 36.90 | $28.25 | 1036 |
| 2024-08-02 | 42.05 | $28.89 | 1700 |
| 2024-08-01 | 44.35 | $29.14 | 6800 |
| 2024-07-31 | 50.67 | $29.74 | 3800 |
| 2024-07-30 | 47.72 | $29.49 | 516 |
| 2024-07-29 | 46.50 | $29.39 | 2600 |
| 2024-07-26 | 48.10 | $29.54 | 13832 |
| 2024-07-25 | 44.23 | $29.22 | 11901 |
| 2024-07-24 | 45.02 | $29.30 | 3300 |
| 2024-07-23 | 47.89 | $29.58 | 8300 |
| 2024-07-22 | 50.06 | $29.78 | 501 |
| 2024-07-19 | 45.49 | $29.39 | 15340 |
| 2024-07-18 | 47.73 | $29.60 | 3600 |
| 2024-07-17 | 50.18 | $29.82 | 3200 |
| 2024-07-16 | 52.14 | $29.99 | 8200 |
| 2024-07-15 | 50.63 | $29.85 | 28300 |
| 2024-07-12 | 54.86 | $30.21 | 3500 |
| 2024-07-11 | 50.73 | $29.83 | 9038 |
| 2024-07-10 | 49.34 | $29.71 | 180000 |
| 2024-07-09 | 44.36 | $29.31 | 3914 |
| 2024-07-08 | 46.99 | $29.55 | 5900 |
| 2024-07-05 | 48.71 | $29.70 | 2200 |
| 2024-07-03 | 45.43 | $29.44 | 15900 |
| 2024-07-02 | 41.61 | $29.16 | 222324 |
| 2024-07-01 | 41.81 | $29.18 | 204100 |
| 2024-06-28 | 39.47 | $29.01 | 5412 |
| 2024-06-27 | 39.83 | $29.05 | 5900 |
| 2024-06-26 | 40.35 | $29.11 | 2422 |
| 2024-06-25 | 42.55 | $29.36 | 3013 |
| 2024-06-24 | 42.99 | $29.41 | 2500 |
| 2024-06-21 | 40.14 | $29.17 | 4411 |
| 2024-06-20 | 50.19 | $30.18 | 15100 |
| 2024-06-18 | 48.99 | $30.08 | 1537 |
| 2024-06-17 | 47.54 | $29.96 | 5700 |
| 2024-06-14 | 45.09 | $29.76 | 31000 |
| 2024-06-13 | 50.61 | $30.25 | 12621 |
| 2024-06-12 | 56.21 | $30.67 | 4100 |
| 2024-06-11 | 51.20 | $30.26 | 1200 |
| 2024-06-10 | 56.76 | $30.63 | 18100 |
| 2024-06-07 | 58.73 | $30.75 | 3100 |
| 2024-06-06 | 64.58 | $31.08 | 2300 |
| 2024-06-05 | 62.77 | $30.91 | 6348 |
| 2024-06-04 | 59.52 | $30.63 | 2926 |
| 2024-06-03 | 60.60 | $30.69 | 3300 |
| 2024-05-31 | 60.14 | $30.65 | 3447 |
| 2024-05-30 | 57.07 | $30.39 | 7700 |
| 2024-05-29 | 53.55 | $30.12 | 4730 |
| 2024-05-28 | 61.76 | $30.58 | 4700 |
| 2024-05-24 | 63.36 | $30.66 | 2100 |
| 2024-05-23 | 60.30 | $30.41 | 4125 |
| 2024-05-22 | 63.11 | $30.55 | 6325 |
| 2024-05-21 | 68.52 | $30.80 | 902 |
| 2024-05-20 | 69.20 | $30.83 | 1322 |
| 2024-05-17 | 69.20 | $30.83 | 1600 |
| 2024-05-16 | 68.64 | $30.77 | 1935 |
| 2024-05-15 | 71.51 | $30.91 | 15036 |
| 2024-05-14 | 68.76 | $30.60 | 2400 |
| 2024-05-13 | 66.26 | $30.35 | 1207 |
| 2024-05-10 | 66.46 | $30.36 | 4500 |
| 2024-05-09 | 64.94 | $30.21 | 8511 |
| 2024-05-08 | 62.22 | $29.96 | 3516 |
| 2024-05-07 | 61.43 | $29.89 | 4638 |
| 2024-05-06 | 58.59 | $29.65 | 5814 |
| 2024-05-03 | 55.62 | $29.42 | 1100 |
| 2024-05-02 | 51.91 | $29.16 | 3000 |
| 2024-05-01 | 48.11 | $28.92 | 1113 |
| 2024-04-30 | 49.34 | $29.00 | 2022 |
| 2024-04-29 | 55.43 | $29.36 | 400 |
| 2024-04-26 | 54.84 | $29.32 | 1600 |
| 2024-04-25 | 51.98 | $29.13 | 700 |
| 2024-04-24 | 52.99 | $29.19 | 2000 |
| 2024-04-23 | 55.01 | $29.31 | 10948 |
| 2024-04-22 | 48.82 | $28.91 | 1808 |
| 2024-04-19 | 41.79 | $28.54 | 418 |
| 2024-04-18 | 40.95 | $28.50 | 21700 |
| 2024-04-17 | 42.25 | $28.59 | 1418 |
| 2024-04-16 | 40.26 | $28.49 | 5500 |
| 2024-04-15 | 42.93 | $28.68 | 15247 |
| 2024-04-12 | 43.80 | $28.74 | 4900 |
| 2024-04-11 | 50.26 | $29.14 | 1500 |
| 2024-04-10 | 51.16 | $29.19 | 17300 |
| 2024-04-09 | 57.39 | $29.51 | 7000 |
| 2024-04-08 | 59.54 | $29.61 | 3600 |
| 2024-04-05 | 57.26 | $29.46 | 4403 |
| 2024-04-04 | 55.84 | $29.37 | 3033 |
| 2024-04-03 | 60.74 | $29.60 | 1100 |
| 2024-04-02 | 57.67 | $29.40 | 4537 |
| 2024-04-01 | 63.83 | $29.66 | 5600 |
| 2024-03-28 | 65.89 | $29.74 | 1900 |
| 2024-03-27 | 65.89 | $29.74 | 3800 |
| 2024-03-26 | 64.33 | $29.62 | 4100 |
| 2024-03-25 | 63.67 | $29.57 | 5531 |
| 2024-03-22 | 63.42 | $29.55 | 11000 |
| 2024-03-21 | 64.06 | $29.58 | 529 |
| 2024-03-20 | 66.19 | $29.68 | 2600 |
| 2024-03-19 | 62.00 | $29.33 | 1700 |
| 2024-03-18 | 61.48 | $29.29 | 1800 |
| 2024-03-15 | 64.84 | $29.45 | 1349 |
| 2024-03-14 | 65.05 | $29.46 | 5200 |
| 2024-03-13 | 70.50 | $29.71 | 8000 |
| 2024-03-12 | 69.73 | $29.63 | 1300 |
| 2024-03-11 | 66.85 | $29.35 | 6128 |
| 2024-03-08 | 67.50 | $29.38 | 2717 |
| 2024-03-07 | 69.66 | $29.48 | 2300 |
| 2024-03-06 | 64.61 | $29.01 | 900 |
| 2024-03-05 | 60.78 | $28.72 | 6600 |
| 2024-03-04 | 63.01 | $28.82 | 27100 |
| 2024-03-01 | 63.45 | $28.84 | 13226 |
| 2024-02-29 | 60.84 | $28.64 | 14100 |
| 2024-02-28 | 60.84 | $28.64 | 10000 |
| 2024-02-27 | 63.50 | $28.77 | 6100 |
| 2024-02-26 | 63.50 | $28.77 | 9800 |
| 2024-02-23 | 62.94 | $28.72 | 2800 |
| 2024-02-22 | 62.39 | $28.67 | 8300 |
| 2024-02-21 | 59.53 | $28.42 | 3725 |
| 2024-02-20 | 58.57 | $28.34 | 49600 |
| 2024-02-16 | 56.74 | $28.19 | 3542 |
| 2024-02-15 | 56.13 | $28.14 | 7000 |
| 2024-02-14 | 52.56 | $27.86 | 6600 |
| 2024-02-13 | 47.48 | $27.51 | 1300 |
| 2024-02-12 | 55.55 | $28.01 | 7423 |
| 2024-02-09 | 55.12 | $27.98 | 10401 |
| 2024-02-08 | 53.83 | $27.89 | 2300 |
| 2024-02-07 | 54.32 | $27.92 | 4440 |
| 2024-02-06 | 55.45 | $27.99 | 3108 |
| 2024-02-05 | 53.07 | $27.81 | 1621 |
| 2024-02-02 | 55.09 | $27.94 | 36200 |
| 2024-02-01 | 59.37 | $28.20 | 17421 |
| 2024-01-31 | 55.58 | $27.90 | 38730 |
| 2024-01-30 | 60.40 | $28.17 | 13100 |
| 2024-01-29 | 60.15 | $28.15 | 15000 |
| 2024-01-26 | 58.46 | $28.01 | 10627 |
| 2024-01-25 | 55.09 | $27.75 | 5949 |
| 2024-01-24 | 53.15 | $27.61 | 7522 |
| 2024-01-23 | 49.12 | $27.34 | 8538 |
| 2024-01-22 | 50.50 | $27.43 | 5638 |
| 2024-01-19 | 50.05 | $27.40 | 6611 |
| 2024-01-18 | 49.34 | $27.35 | 102200 |
| 2024-01-17 | 46.10 | $27.13 | 19800 |
| 2024-01-16 | 48.79 | $27.33 | 8200 |
| 2024-01-12 | 56.84 | $27.84 | 40119 |
| 2024-01-11 | 56.30 | $27.80 | 51644 |
| 2024-01-10 | 57.49 | $27.87 | 79710 |
| 2024-01-09 | 56.49 | $27.79 | 14747 |
| 2024-01-08 | 60.91 | $28.05 | 4713 |
| 2024-01-05 | 57.38 | $27.76 | 16000 |
| 2024-01-04 | 57.89 | $27.79 | 97045 |
| 2024-01-03 | 56.28 | $27.66 | 54403 |
| 2024-01-02 | 59.61 | $27.86 | 189029 |
| 2023-12-29 | 65.92 | $28.20 | 156933 |
| 2023-12-28 | 65.71 | $28.18 | 45046 |
| 2023-12-27 | 69.03 | $28.35 | 84700 |
| 2023-12-26 | 67.76 | $28.21 | 94400 |
| 2023-12-22 | 66.05 | $28.03 | 58103 |
| 2023-12-21 | 65.96 | $28.02 | 29325 |
| 2023-12-20 | 61.91 | $27.62 | 187811 |
| 2023-12-19 | 67.85 | $27.93 | 217700 |
| 2023-12-18 | 65.30 | $27.68 | 248900 |
| 2023-12-15 | 64.66 | $27.62 | 17803 |
| 2023-12-14 | 75.18 | $28.10 | 144600 |
| 2023-12-13 | 72.62 | $27.81 | 248319 |
| 2023-12-12 | 68.84 | $27.45 | 304844 |
| 2023-12-11 | 68.38 | $27.41 | 287000 |
| 2023-12-08 | 67.81 | $27.36 | 88034 |
| 2023-12-07 | 66.44 | $27.24 | 161742 |
| 2023-12-06 | 64.91 | $27.11 | 180844 |
| 2023-12-05 | 65.34 | $27.13 | 800 |
| 2023-12-04 | 66.62 | $27.19 | 2400 |
| 2023-12-01 | 69.20 | $27.31 | 11925 |
| 2023-11-30 | 66.42 | $27.04 | 2048 |
| 2023-11-29 | 67.49 | $27.09 | 1700 |
| 2023-11-28 | 66.25 | $26.97 | 1111 |
| 2023-11-27 | 66.66 | $26.99 | 4800 |
| 2023-11-24 | 68.03 | $27.06 | 934 |
| 2023-11-22 | 65.21 | $26.77 | 19800 |
| 2023-11-21 | 65.11 | $26.76 | 3629 |
| 2023-11-20 | 66.39 | $26.83 | 3116 |
| 2023-11-17 | 65.37 | $26.72 | 11600 |
| 2023-11-16 | 61.78 | $26.36 | 3200 |
| 2023-11-15 | 62.12 | $26.38 | 21901 |
| 2023-11-14 | 62.61 | $26.41 | 10723 |
| 2023-11-13 | 54.54 | $25.70 | 5400 |
| 2023-11-10 | 53.32 | $25.61 | 12846 |
| 2023-11-09 | 51.69 | $25.49 | 11200 |
| 2023-11-08 | 52.12 | $25.52 | 7900 |
| 2023-11-07 | 50.68 | $25.41 | 8500 |
| 2023-11-06 | 52.03 | $25.51 | 3115 |
| 2023-11-03 | 52.70 | $25.56 | 2410 |
| 2023-11-02 | 50.65 | $25.39 | 22200 |
| 2023-11-01 | 43.56 | $24.87 | 25100 |
| 2023-10-31 | 40.92 | $24.70 | 8424 |
| 2023-10-30 | 40.45 | $24.67 | 8000 |
| 2023-10-27 | 34.02 | $24.28 | 34900 |
| 2023-10-26 | 36.21 | $24.51 | 127100 |
| 2023-10-25 | 37.40 | $24.63 | 11047 |
| 2023-10-24 | 39.25 | $24.81 | 9000 |
| 2023-10-23 | 37.63 | $24.71 | 2900 |
| 2023-10-20 | 36.99 | $24.67 | 8339 |
| 2023-10-19 | 38.98 | $24.88 | 19700 |
| 2023-10-18 | 41.41 | $25.12 | 22800 |
| 2023-10-17 | 46.44 | $25.56 | 5100 |
| 2023-10-16 | 46.81 | $25.59 | 6000 |
| 2023-10-13 | 43.85 | $25.38 | 26702 |
| 2023-10-12 | 46.42 | $25.60 | 5600 |
| 2023-10-11 | 49.83 | $25.87 | 3449 |
| 2023-10-10 | 47.39 | $25.69 | 28700 |
| 2023-10-09 | 41.51 | $25.30 | 11402 |
| 2023-10-06 | 42.55 | $25.39 | 1500 |
| 2023-10-05 | 37.04 | $25.06 | 8700 |
| 2023-10-04 | 34.14 | $24.90 | 7534 |
| 2023-10-03 | 31.90 | $24.78 | 5500 |
| 2023-10-02 | 34.40 | $25.05 | 14011 |
| 2023-09-29 | 38.79 | $25.46 | 5144 |
| 2023-09-28 | 37.87 | $25.41 | 5600 |
| 2023-09-27 | 33.10 | $25.16 | 3600 |
| 2023-09-26 | 34.40 | $25.29 | 24700 |
| 2023-09-25 | 37.77 | $25.60 | 4109 |
| 2023-09-22 | 39.68 | $25.76 | 9513 |
| 2023-09-21 | 40.41 | $25.82 | 11647 |
| 2023-09-20 | 45.71 | $26.22 | 17300 |
| 2023-09-19 | 44.85 | $26.17 | 3635 |
| 2023-09-18 | 44.01 | $26.12 | 9035 |
| 2023-09-15 | 46.57 | $26.31 | 3600 |
| 2023-09-14 | 47.12 | $26.35 | 26300 |
| 2023-09-13 | 41.73 | $26.02 | 7146 |
| 2023-09-12 | 43.66 | $26.17 | 23000 |
| 2023-09-11 | 45.38 | $26.30 | 15000 |
| 2023-09-08 | 40.59 | $26.02 | 3321 |
| 2023-09-07 | 40.41 | $26.01 | 1600 |
| 2023-09-06 | 41.11 | $26.07 | 5600 |
| 2023-09-05 | 42.63 | $26.20 | 7321 |
| 2023-09-01 | 46.11 | $26.48 | 7300 |
| 2023-08-31 | 47.56 | $26.59 | 16300 |
| 2023-08-30 | 50.44 | $26.80 | 13900 |
| 2023-08-29 | 50.71 | $26.82 | 14421 |
| 2023-08-28 | 45.44 | $26.45 | 3828 |
| 2023-08-25 | 41.58 | $26.21 | 13700 |
| 2023-08-24 | 38.49 | $26.03 | 11000 |
| 2023-08-23 | 42.80 | $26.39 | 37300 |
| 2023-08-22 | 38.43 | $26.15 | 13325 |
| 2023-08-21 | 39.75 | $26.26 | 18200 |
| 2023-08-18 | 36.74 | $26.10 | 12000 |
| 2023-08-17 | 37.18 | $26.14 | 10426 |
| 2023-08-16 | 39.55 | $26.35 | 9300 |
| 2023-08-15 | 41.21 | $26.49 | 9800 |
| 2023-08-14 | 45.77 | $26.84 | 16806 |
| 2023-08-11 | 46.47 | $26.89 | 5537 |
| 2023-08-10 | 49.94 | $27.13 | 9000 |
| 2023-08-09 | 48.26 | $27.02 | 4700 |
| 2023-08-08 | 47.50 | $26.97 | 15600 |
| 2023-08-07 | 48.86 | $27.07 | 6900 |
| 2023-08-04 | 43.95 | $26.75 | 50023 |
| 2023-08-03 | 44.46 | $26.79 | 20839 |
| 2023-08-02 | 45.08 | $26.84 | 56100 |
| 2023-08-01 | 52.89 | $27.40 | 147200 |
| 2023-07-31 | 57.64 | $27.68 | 52400 |
| 2023-07-28 | 58.35 | $27.72 | 14320 |
| 2023-07-27 | 59.39 | $27.78 | 83430 |
| 2023-07-26 | 56.96 | $27.58 | 4542 |
| 2023-07-25 | 57.12 | $27.59 | 17336 |
| 2023-07-24 | 56.29 | $27.52 | 6324 |
| 2023-07-21 | 58.12 | $27.64 | 27839 |
| 2023-07-20 | 57.35 | $27.57 | 16824 |
| 2023-07-19 | 58.08 | $27.62 | 6416 |
| 2023-07-18 | 58.93 | $27.68 | 11338 |
| 2023-07-17 | 57.55 | $27.54 | 9031 |
| 2023-07-14 | 57.81 | $27.56 | 23700 |
| 2023-07-13 | 59.49 | $27.69 | 39400 |
| 2023-07-12 | 55.01 | $27.22 | 7940 |
| 2023-07-11 | 47.90 | $26.61 | 26700 |
| 2023-07-10 | 44.48 | $26.36 | 78742 |
| 2023-07-07 | 42.62 | $26.23 | 22321 |
| 2023-07-06 | 40.44 | $26.08 | 9011 |
| 2023-07-05 | 45.98 | $26.58 | 42400 |
| 2023-07-03 | 50.02 | $26.89 | 3000 |
| 2023-06-30 | 50.71 | $26.94 | 2639 |
| 2023-06-29 | 45.63 | $26.58 | 52104 |
| 2023-06-28 | 45.63 | $26.58 | 21000 |
| 2023-06-27 | 46.23 | $26.63 | 6800 |
| 2023-06-26 | 42.36 | $26.36 | 1600 |
| 2023-06-23 | 41.77 | $26.32 | 6419 |
| 2023-06-22 | 44.93 | $26.61 | 19300 |
| 2023-06-21 | 46.43 | $26.74 | 7000 |
| 2023-06-20 | 46.77 | $26.77 | 2210 |
| 2023-06-16 | 50.93 | $27.12 | 2800 |
| 2023-06-15 | 58.56 | $27.66 | 6700 |
| 2023-06-14 | 54.61 | $27.33 | 7138 |
| 2023-06-13 | 52.67 | $27.18 | 5600 |
| 2023-06-12 | 49.95 | $26.98 | 13000 |
| 2023-06-09 | 49.11 | $26.92 | 17640 |
| 2023-06-08 | 51.00 | $27.06 | 10235 |
| 2023-06-07 | 46.70 | $26.75 | 1530 |
| 2023-06-06 | 48.39 | $26.88 | 3100 |
| 2023-06-05 | 46.99 | $26.78 | 21023 |
| 2023-06-02 | 48.62 | $26.91 | 20000 |
| 2023-06-01 | 45.14 | $26.66 | 12823 |
| 2023-05-31 | 40.05 | $26.33 | 6900 |
| 2023-05-30 | 43.42 | $26.62 | 6400 |
| 2023-05-26 | 46.21 | $26.84 | 6800 |
| 2023-05-25 | 42.37 | $26.60 | 16200 |
| 2023-05-24 | 43.60 | $26.70 | 5945 |
| 2023-05-23 | 48.87 | $27.09 | 2200 |
| 2023-05-22 | 55.59 | $27.50 | 2400 |
| 2023-05-19 | 55.59 | $27.50 | 1700 |
| 2023-05-18 | 52.88 | $27.31 | 8700 |
| 2023-05-17 | 53.53 | $27.35 | 4300 |
| 2023-05-16 | 51.99 | $27.24 | 7900 |
| 2023-05-15 | 56.37 | $27.51 | 3436 |
| 2023-05-12 | 53.32 | $27.29 | 53819 |
| 2023-05-11 | 55.67 | $27.43 | 1900 |
| 2023-05-10 | 57.92 | $27.56 | 14300 |
| 2023-05-09 | 58.44 | $27.59 | 2300 |
| 2023-05-08 | 61.76 | $27.78 | 13000 |
| 2023-05-05 | 61.65 | $27.77 | 46600 |
| 2023-05-04 | 57.12 | $27.38 | 9537 |
| 2023-05-03 | 58.81 | $27.48 | 4800 |
| 2023-05-02 | 58.23 | $27.43 | 15400 |
| 2023-05-01 | 63.20 | $27.72 | 4200 |
| 2023-04-28 | 62.99 | $27.70 | 9100 |
| 2023-04-27 | 63.16 | $27.71 | 7000 |
| 2023-04-26 | 60.00 | $27.40 | 11008 |
| 2023-04-25 | 60.16 | $27.41 | 16700 |
| 2023-04-24 | 67.22 | $27.83 | 14703 |
| 2023-04-21 | 66.14 | $27.71 | 9800 |
| 2023-04-20 | 64.08 | $27.49 | 11913 |
| 2023-04-19 | 64.93 | $27.54 | 6911 |
| 2023-04-18 | 65.93 | $27.60 | 15845 |
| 2023-04-17 | 64.37 | $27.42 | 15710 |
| 2023-04-14 | 65.97 | $27.52 | 39145 |
| 2023-04-13 | 66.75 | $27.57 | 1900 |
| 2023-04-12 | 63.80 | $27.21 | 5147 |
| 2023-04-11 | 61.83 | $26.99 | 7849 |
| 2023-04-10 | 61.10 | $26.91 | 7200 |
| 2023-04-06 | 61.24 | $26.92 | 4900 |
| 2023-04-05 | 59.31 | $26.70 | 4400 |
| 2023-04-04 | 60.88 | $26.82 | 2645 |
| 2023-04-03 | 60.63 | $26.79 | 12126 |
| 2023-03-31 | 58.81 | $26.57 | 10700 |
| 2023-03-30 | 58.23 | $26.50 | 4945 |
| 2023-03-29 | 54.84 | $26.11 | 14100 |
| 2023-03-28 | 50.96 | $25.71 | 6125 |
| 2023-03-27 | 50.96 | $25.71 | 7029 |
| 2023-03-24 | 47.93 | $25.41 | 6800 |
| 2023-03-23 | 49.38 | $25.56 | 16200 |
| 2023-03-22 | 50.14 | $25.64 | 11700 |
| 2023-03-21 | 50.99 | $25.73 | 8029 |
| 2023-03-20 | 46.30 | $25.24 | 4900 |
| 2023-03-17 | 41.28 | $24.78 | 44400 |
| 2023-03-16 | 44.27 | $25.13 | 2300 |
| 2023-03-15 | 39.90 | $24.76 | 14208 |
| 2023-03-14 | 49.09 | $25.69 | 34023 |
| 2023-03-13 | 43.21 | $25.25 | 11407 |
| 2023-03-10 | 45.24 | $25.43 | 14040 |
| 2023-03-09 | 47.48 | $25.62 | 11000 |
| 2023-03-08 | 50.47 | $25.86 | 10948 |
| 2023-03-07 | 49.46 | $25.78 | 4400 |
| 2023-03-06 | 56.74 | $26.31 | 14700 |
| 2023-03-03 | 56.40 | $26.28 | 15200 |
| 2023-03-02 | 52.69 | $25.97 | 5727 |
| 2023-03-01 | 51.94 | $25.91 | 41326 |
| 2023-02-28 | 50.45 | $25.79 | 9500 |
| 2023-02-27 | 53.20 | $26.00 | 22038 |
| 2023-02-24 | 48.78 | $25.65 | 7600 |
| 2023-02-23 | 55.14 | $26.10 | 6736 |
| 2023-02-22 | 53.07 | $25.94 | 8800 |
| 2023-02-21 | 55.82 | $26.12 | 52010 |
| 2023-02-17 | 60.09 | $26.38 | 12500 |
| 2023-02-16 | 58.47 | $26.24 | 11031 |
| 2023-02-15 | 61.00 | $26.39 | 7214 |
| 2023-02-14 | 62.19 | $26.46 | 16400 |
| 2023-02-13 | 60.62 | $26.31 | 4639 |
| 2023-02-10 | 56.51 | $25.95 | 7000 |
| 2023-02-09 | 59.98 | $26.16 | 4010 |
| 2023-02-08 | 59.19 | $26.09 | 20200 |
| 2023-02-07 | 61.16 | $26.21 | 7126 |
| 2023-02-06 | 59.22 | $26.03 | 6410 |
| 2023-02-03 | 63.76 | $26.30 | 16500 |
| 2023-02-02 | 68.56 | $26.56 | 15310 |
| 2023-02-01 | 67.95 | $26.49 | 63900 |
| 2023-01-31 | 65.85 | $26.26 | 811206 |
| 2023-01-30 | 64.31 | $26.10 | 273900 |
| 2023-01-27 | 66.26 | $26.21 | 814200 |
| 2023-01-26 | 68.98 | $26.36 | 588100 |
| 2023-01-25 | 67.98 | $26.24 | 50700 |
| 2023-01-24 | 67.14 | $26.14 | 4605 |
| 2023-01-23 | 68.16 | $26.20 | 1400 |
| 2023-01-20 | 67.22 | $26.08 | 1600 |
| 2023-01-19 | 65.94 | $25.92 | 3321 |
| 2023-01-18 | 67.66 | $26.03 | 7100 |
| 2023-01-17 | 68.43 | $26.08 | 2842 |
| 2023-01-13 | 68.22 | $26.05 | 6722 |
| 2023-01-12 | 67.21 | $25.90 | 10340 |
| 2023-01-11 | 64.93 | $25.58 | 12800 |
| 2023-01-10 | 63.74 | $25.42 | 4138 |
| 2023-01-09 | 63.07 | $25.33 | 6813 |
| 2023-01-06 | 61.57 | $25.13 | 36600 |
| 2023-01-05 | 56.33 | $24.51 | 1835 |
| 2023-01-04 | 58.40 | $24.68 | 6200 |
| 2023-01-03 | 54.16 | $24.23 | 15746 |
| 2022-12-30 | 52.10 | $24.03 | 10003 |
| 2022-12-29 | 54.67 | $24.25 | 10700 |
| 2022-12-28 | 50.56 | $23.86 | 4200 |
| 2022-12-27 | 53.02 | $24.07 | 9400 |
| 2022-12-23 | 52.70 | $24.04 | 2303 |
| 2022-12-22 | 52.10 | $23.98 | 7640 |
| 2022-12-21 | 54.30 | $24.18 | 422 |
| 2022-12-20 | 51.27 | $23.87 | 43618 |
| 2022-12-19 | 50.47 | $23.79 | 15240 |
| 2022-12-16 | 50.87 | $23.83 | 52915 |
| 2022-12-15 | 57.93 | $24.48 | 6508 |
| 2022-12-14 | 67.84 | $25.20 | 6645 |
| 2022-12-13 | 67.48 | $25.15 | 7500 |
| 2022-12-12 | 64.55 | $24.77 | 5428 |
| 2022-12-09 | 63.82 | $24.68 | 3600 |
| 2022-12-08 | 63.67 | $24.66 | 12300 |
| 2022-12-07 | 63.44 | $24.63 | 18900 |
| 2022-12-06 | 63.22 | $24.60 | 4001 |
| 2022-12-05 | 65.45 | $24.78 | 4700 |
| 2022-12-02 | 68.80 | $25.04 | 5100 |
| 2022-12-01 | 68.56 | $25.00 | 1726 |
| 2022-11-30 | 66.84 | $24.71 | 3700 |
| 2022-11-29 | 63.94 | $24.26 | 7900 |
| 2022-11-28 | 63.47 | $24.19 | 72311 |
| 2022-11-25 | 68.07 | $24.57 | 300 |
| 2022-11-23 | 66.99 | $24.39 | 2600 |
| 2022-11-22 | 65.39 | $24.13 | 700 |
| 2022-11-21 | 63.59 | $23.85 | 3817 |
| 2022-11-18 | 64.73 | $23.95 | 10513 |
| 2022-11-17 | 64.49 | $23.91 | 4518 |
| 2022-11-16 | 64.92 | $23.95 | 3315 |
| 2022-11-15 | 64.75 | $23.92 | 4945 |
| 2022-11-14 | 64.59 | $23.89 | 4536 |
| 2022-11-11 | 66.59 | $24.10 | 2700 |
| 2022-11-10 | 64.08 | $23.60 | 7143 |
| 2022-11-09 | 56.57 | $22.39 | 2600 |
| 2022-11-08 | 58.89 | $22.63 | 2920 |
| 2022-11-07 | 57.44 | $22.42 | 1100 |
| 2022-11-04 | 56.47 | $22.28 | 1205 |
| 2022-11-03 | 49.05 | $21.34 | 5300 |
| 2022-11-02 | 51.07 | $21.57 | 11833 |
| 2022-11-01 | 54.81 | $21.97 | 5000 |
| 2022-10-31 | 53.60 | $21.82 | 3100 |
| 2022-10-28 | 55.87 | $22.06 | 1642 |
| 2022-10-27 | 54.02 | $21.82 | 4200 |
| 2022-10-26 | 55.69 | $22.00 | 5400 |
| 2022-10-25 | 54.12 | $21.79 | 8000 |
| 2022-10-24 | 49.95 | $21.27 | 2109 |
| 2022-10-21 | 48.50 | $21.10 | 5132 |
| 2022-10-20 | 45.69 | $20.78 | 724 |
| 2022-10-19 | 45.76 | $20.79 | 10800 |
| 2022-10-18 | 48.30 | $21.13 | 3300 |
| 2022-10-17 | 46.47 | $20.91 | 1800 |
| 2022-10-14 | 40.08 | $20.21 | 6030 |
| 2022-10-13 | 42.34 | $20.54 | 1319 |
| 2022-10-12 | 37.13 | $20.03 | 7707 |
| 2022-10-11 | 37.19 | $20.04 | 8107 |
| 2022-10-10 | 38.74 | $20.29 | 800 |
| 2022-10-07 | 39.18 | $20.36 | 2712 |
| 2022-10-06 | 41.66 | $20.75 | 1614 |
| 2022-10-05 | 44.68 | $21.19 | 9400 |
| 2022-10-04 | 47.28 | $21.54 | 7900 |
| 2022-10-03 | 37.64 | $20.56 | 1411 |
| 2022-09-30 | 32.23 | $20.11 | 76700 |
| 2022-09-29 | 32.47 | $20.15 | 15800 |
| 2022-09-28 | 34.08 | $20.42 | 81640 |
| 2022-09-27 | 26.93 | $19.86 | 2700 |
| 2022-09-26 | 27.54 | $19.98 | 24700 |
| 2022-09-23 | 29.10 | $20.28 | 9800 |
| 2022-09-22 | 34.34 | $21.13 | 5900 |
| 2022-09-21 | 35.26 | $21.26 | 2500 |
| 2022-09-20 | 37.08 | $21.51 | 18700 |
| 2022-09-19 | 41.02 | $22.00 | 2010 |
| 2022-09-16 | 40.28 | $21.94 | 4048 |
| 2022-09-15 | 41.60 | $22.10 | 36200 |
| 2022-09-14 | 43.45 | $22.32 | 2500 |
| 2022-09-13 | 43.54 | $22.33 | 12600 |
| 2022-09-12 | 50.59 | $23.09 | 79804 |
| 2022-09-09 | 46.47 | $22.71 | 9447 |
| 2022-09-08 | 38.52 | $22.09 | 2500 |
| 2022-09-07 | 39.79 | $22.23 | 33100 |
| 2022-09-06 | 34.53 | $21.87 | 12000 |
| 2022-09-02 | 34.38 | $21.86 | 43900 |
| 2022-09-01 | 34.84 | $21.92 | 1345 |
| 2022-08-31 | 37.71 | $22.28 | 16200 |
| 2022-08-30 | 39.33 | $22.47 | 32848 |
| 2022-08-29 | 40.64 | $22.62 | 7400 |
| 2022-08-26 | 40.64 | $22.62 | 8705 |
| 2022-08-25 | 46.97 | $23.29 | 4505 |
| 2022-08-24 | 43.74 | $23.03 | 22223 |
| 2022-08-23 | 43.49 | $23.01 | 8007 |
| 2022-08-22 | 43.01 | $22.97 | 46508 |
| 2022-08-19 | 48.31 | $23.51 | 5200 |
| 2022-08-18 | 51.55 | $23.80 | 4500 |
| 2022-08-17 | 52.83 | $23.91 | 4548 |
| 2022-08-16 | 55.57 | $24.14 | 15500 |
| 2022-08-15 | 55.18 | $24.10 | 9000 |
| 2022-08-12 | 57.30 | $24.28 | 23200 |
| 2022-08-11 | 56.51 | $24.19 | 8400 |
| 2022-08-10 | 56.62 | $24.20 | 19933 |
| 2022-08-09 | 52.16 | $23.70 | 1800 |
| 2022-08-08 | 53.20 | $23.80 | 2400 |
| 2022-08-05 | 52.75 | $23.75 | 3500 |
| 2022-08-04 | 54.84 | $23.96 | 59936 |
| 2022-08-03 | 53.25 | $23.77 | 243 |
| 2022-08-02 | 51.46 | $23.56 | 4331 |
| 2022-08-01 | 54.28 | $23.86 | 54200 |
| 2022-07-29 | 55.25 | $23.96 | 62535 |
| 2022-07-28 | 52.10 | $23.57 | 7241 |
| 2022-07-27 | 50.93 | $23.43 | 25641 |
| 2022-07-26 | 46.47 | $22.93 | 8400 |
| 2022-07-25 | 49.46 | $23.28 | 20607 |
| 2022-07-22 | 46.86 | $23.00 | 33207 |
| 2022-07-21 | 47.61 | $23.09 | 1.6M |
| 2022-07-20 | 45.31 | $22.84 | 30200 |
| 2022-07-19 | 47.44 | $23.11 | 3737 |
| 2022-07-18 | 40.09 | $22.37 | 7860 |
| 2022-07-15 | 38.88 | $22.26 | 7124 |
| 2022-07-14 | 33.80 | $21.82 | 1.5M |
| 2022-07-13 | 36.34 | $22.21 | 7600 |
| 2022-07-12 | 36.61 | $22.25 | 31000 |
| 2022-07-11 | 36.50 | $22.24 | 4000 |
| 2022-07-08 | 38.76 | $22.59 | 1.3M |
| 2022-07-07 | 38.66 | $22.58 | 21800 |
| 2022-07-06 | 34.91 | $22.22 | 33212 |
| 2022-07-05 | 34.91 | $22.22 | 7238 |
| 2022-07-01 | 38.57 | $22.84 | 14300 |
| 2022-06-30 | 38.28 | $22.81 | 10232 |
| 2022-06-29 | 39.30 | $22.98 | 38445 |
| 2022-06-28 | 39.96 | $23.09 | 129938 |
| 2022-06-27 | 41.21 | $23.30 | 52400 |
| 2022-06-24 | 41.39 | $23.33 | 130206 |
| 2022-06-23 | 35.26 | $22.63 | 134900 |
| 2022-06-22 | 35.92 | $22.76 | 128822 |
| 2022-06-21 | 36.22 | $22.82 | 510423 |
| 2022-06-17 | 32.95 | $22.45 | 1.8M |
| 2022-06-16 | 35.72 | $23.04 | 6715 |
| 2022-06-15 | 38.66 | $23.60 | 3339 |
| 2022-06-14 | 33.87 | $23.08 | 4100 |
| 2022-06-13 | 35.38 | $23.38 | 19600 |
| 2022-06-10 | 40.15 | $24.22 | 60900 |
| 2022-06-09 | 44.35 | $24.84 | 1031 |
| 2022-06-08 | 49.67 | $25.51 | 2838 |
| 2022-06-07 | 52.82 | $25.86 | 2500 |
| 2022-06-06 | 52.33 | $25.80 | 6706 |
| 2022-06-03 | 51.36 | $25.68 | 8100 |
| 2022-06-02 | 53.95 | $25.98 | 8227 |
| 2022-06-01 | 49.70 | $25.45 | 1444 |
| 2022-05-31 | 53.22 | $25.85 | 127000 |
| 2022-05-27 | 53.49 | $25.88 | 1803 |
| 2022-05-26 | 51.22 | $25.59 | 2031 |
| 2022-05-25 | 48.49 | $25.26 | 5200 |
| 2022-05-24 | 48.32 | $25.24 | 1243 |
| 2022-05-23 | 48.32 | $25.24 | 4207 |
| 2022-05-20 | 44.09 | $24.72 | 1546 |
| 2022-05-19 | 43.41 | $24.64 | 8100 |
| 2022-05-18 | 41.30 | $24.39 | 3737 |
| 2022-05-17 | 46.00 | $25.11 | 14200 |
| 2022-05-16 | 41.13 | $24.56 | 9700 |
| 2022-05-13 | 40.11 | $24.45 | 32132 |
| 2022-05-12 | 33.29 | $23.77 | 27400 |
| 2022-05-11 | 34.05 | $23.91 | 21500 |
| 2022-05-10 | 34.59 | $24.01 | 5500 |
| 2022-05-09 | 32.58 | $23.81 | 11925 |
| 2022-05-06 | 36.58 | $24.56 | 11033 |
| 2022-05-05 | 38.95 | $24.95 | 4500 |
| 2022-05-04 | 44.40 | $25.73 | 6800 |
| 2022-05-03 | 40.11 | $25.31 | 7300 |
| 2022-05-02 | 37.94 | $25.11 | 9100 |
| 2022-04-29 | 38.95 | $25.26 | 520535 |
| 2022-04-28 | 40.86 | $25.54 | 6500 |
| 2022-04-27 | 37.64 | $25.23 | 9100 |
| 2022-04-26 | 36.36 | $25.11 | 4000 |
| 2022-04-25 | 42.25 | $25.97 | 3600 |
| 2022-04-22 | 43.58 | $26.14 | 6522 |
| 2022-04-21 | 46.61 | $26.51 | 1.1M |
| 2022-04-20 | 49.43 | $26.83 | 3700 |
| 2022-04-19 | 47.25 | $26.60 | 7230 |
| 2022-04-18 | 46.39 | $26.51 | 7807 |
| 2022-04-14 | 47.12 | $26.60 | 3600 |
| 2022-04-13 | 48.15 | $26.73 | 7600 |
| 2022-04-12 | 45.52 | $26.43 | 17100 |
| 2022-04-11 | 47.11 | $26.64 | 12245 |
| 2022-04-08 | 48.73 | $26.85 | 8246 |
| 2022-04-07 | 48.57 | $26.83 | 2639 |
| 2022-04-06 | 47.80 | $26.73 | 6207 |
| 2022-04-05 | 49.93 | $27.03 | 9300 |
| 2022-04-04 | 51.62 | $27.26 | 9226 |
| 2022-04-01 | 51.69 | $27.27 | 40500 |
| 2022-03-31 | 49.62 | $26.96 | 132921 |
| 2022-03-30 | 53.25 | $27.48 | 11544 |
| 2022-03-29 | 53.75 | $27.55 | 7300 |
| 2022-03-28 | 49.90 | $26.95 | 14427 |
| 2022-03-25 | 49.50 | $26.89 | 62200 |
| 2022-03-24 | 49.25 | $26.85 | 36836 |
| 2022-03-23 | 48.31 | $26.70 | 188100 |
| 2022-03-22 | 51.05 | $27.16 | 173600 |
| 2022-03-21 | 48.65 | $26.76 | 158949 |
| 2022-03-18 | 50.53 | $27.08 | 320600 |
| 2022-03-17 | 48.64 | $26.76 | 211410 |
| 2022-03-16 | 47.20 | $26.52 | 256402 |
| 2022-03-15 | 41.27 | $25.61 | 5038 |
| 2022-03-14 | 40.22 | $25.46 | 24247 |
| 2022-03-11 | 37.08 | $25.02 | 4647 |
| 2022-03-10 | 38.66 | $25.38 | 1.3M |
| 2022-03-09 | 40.43 | $25.77 | 3516 |
| 2022-03-08 | 31.14 | $24.56 | 23400 |
| 2022-03-07 | 27.03 | $24.10 | 26941 |
| 2022-03-04 | 29.54 | $24.79 | 7501 |
| 2022-03-03 | 34.33 | $25.88 | 4740 |
| 2022-03-02 | 38.22 | $26.60 | 11700 |
| 2022-03-01 | 34.40 | $26.21 | 8700 |
| 2022-02-28 | 38.39 | $26.90 | 8108 |
| 2022-02-25 | 42.77 | $27.54 | 8533 |
| 2022-02-24 | 34.32 | $26.78 | 13000 |
| 2022-02-23 | 37.97 | $27.30 | 27042 |
| 2022-02-22 | 39.42 | $27.49 | 9600 |
| 2022-02-18 | 42.95 | $27.92 | 3300 |
| 2022-02-17 | 44.53 | $28.10 | 7800 |
| 2022-02-16 | 48.92 | $28.56 | 3533 |
| 2022-02-15 | 48.07 | $28.48 | 7502 |
| 2022-02-14 | 40.74 | $27.85 | 4320 |
| 2022-02-11 | 43.32 | $28.13 | 5000 |
| 2022-02-10 | 48.66 | $28.64 | 2916 |
| 2022-02-09 | 52.39 | $28.95 | 13300 |
| 2022-02-08 | 47.18 | $28.53 | 4527 |
| 2022-02-07 | 45.56 | $28.41 | 5519 |
| 2022-02-04 | 45.56 | $28.41 | 19000 |
| 2022-02-03 | 46.09 | $28.46 | 1400 |
| 2022-02-02 | 50.81 | $28.88 | 5000 |
| 2022-02-01 | 48.55 | $28.69 | 8400 |
| 2022-01-31 | 44.60 | $28.38 | 81642 |
| 2022-01-28 | 37.71 | $27.91 | 10028 |
| 2022-01-27 | 37.23 | $27.88 | 12633 |
| 2022-01-26 | 37.41 | $27.90 | 7246 |
| 2022-01-25 | 36.54 | $27.84 | 10900 |
| 2022-01-24 | 37.88 | $28.00 | 14400 |
| 2022-01-21 | 42.10 | $28.46 | 2308 |
| 2022-01-20 | 46.25 | $28.85 | 6043 |
| 2022-01-19 | 48.58 | $29.05 | 8038 |
| 2022-01-18 | 47.58 | $28.97 | 928 |
| 2022-01-14 | 52.99 | $29.41 | 3400 |
| 2022-01-13 | 53.52 | $29.45 | 8116 |
| 2022-01-12 | 56.30 | $29.66 | 3600 |
| 2022-01-11 | 53.10 | $29.37 | 6709 |
| 2022-01-10 | 49.33 | $29.06 | 4344 |
| 2022-01-07 | 53.70 | $29.39 | 147716 |
| 2022-01-06 | 51.86 | $29.24 | 6900 |
| 2022-01-05 | 54.32 | $29.42 | 2011 |
| 2022-01-04 | 57.03 | $29.61 | 56904 |
| 2022-01-03 | 56.38 | $29.55 | 5131 |
| 2021-12-31 | 54.51 | $29.38 | 5435 |
| 2021-12-30 | 53.85 | $29.32 | 12600 |
| 2021-12-29 | 55.51 | $29.45 | 4011 |
| 2021-12-28 | 55.11 | $29.41 | 4349 |
| 2021-12-27 | 54.62 | $29.36 | 6000 |
| 2021-12-23 | 52.03 | $29.10 | 9442 |
| 2021-12-22 | 50.05 | $28.91 | 18600 |
| 2021-12-21 | 46.29 | $28.57 | 7822 |
| 2021-12-20 | 40.94 | $28.14 | 6116 |
| 2021-12-17 | 41.40 | $28.19 | 4800 |
| 2021-12-16 | 44.80 | $28.55 | 16300 |
| 2021-12-15 | 44.08 | $28.49 | 9800 |
| 2021-12-14 | 40.47 | $28.20 | 26403 |
| 2021-12-13 | 42.25 | $28.40 | 19113 |
| 2021-12-10 | 49.40 | $29.09 | 4200 |
| 2021-12-09 | 48.20 | $28.99 | 23633 |
| 2021-12-08 | 51.34 | $29.26 | 24700 |
| 2021-12-07 | 50.08 | $29.15 | 301700 |
| 2021-12-06 | 42.35 | $28.55 | 4541 |
| 2021-12-03 | 38.10 | $28.27 | 2400 |
| 2021-12-02 | 39.68 | $28.43 | 2300 |
| 2021-12-01 | 35.19 | $28.15 | 1809 |
| 2021-11-30 | 34.53 | $28.11 | 14308 |
| 2021-11-29 | 37.83 | $28.47 | 6624 |
| 2021-11-26 | 34.53 | $28.27 | 2300 |
| 2021-11-24 | 41.94 | $28.97 | 3400 |
| 2021-11-23 | 44.13 | $29.14 | 5100 |
| 2021-11-22 | 45.73 | $29.26 | 6026 |
| 2021-11-19 | 49.11 | $29.50 | 3238 |
| 2021-11-18 | 54.89 | $29.86 | 8800 |
| 2021-11-17 | 54.75 | $29.85 | 4700 |
| 2021-11-16 | 51.13 | $29.60 | 4517 |
| 2021-11-15 | 54.97 | $29.83 | 5626 |
| 2021-11-12 | 57.10 | $29.95 | 622 |
| 2021-11-11 | 56.02 | $29.87 | 606 |
| 2021-11-10 | 54.39 | $29.75 | 9322 |
| 2021-11-09 | 61.22 | $30.13 | 4629 |
| 2021-11-08 | 60.61 | $30.08 | 5707 |
| 2021-11-05 | 60.12 | $30.04 | 1700 |
| 2021-11-04 | 59.77 | $30.01 | 9125 |
| 2021-11-03 | 61.66 | $30.12 | 7400 |
| 2021-11-02 | 58.23 | $29.82 | 2510 |
| 2021-11-01 | 59.24 | $29.88 | 6200 |
| 2021-10-29 | 55.86 | $29.60 | 37746 |
| 2021-10-28 | 60.09 | $29.85 | 930 |
| 2021-10-27 | 56.31 | $29.55 | 5500 |
| 2021-10-26 | 57.70 | $29.63 | 5210 |
| 2021-10-25 | 56.03 | $29.50 | 2149 |
| 2021-10-22 | 57.69 | $29.60 | 3600 |
| 2021-10-21 | 55.82 | $29.45 | 1000 |
| 2021-10-20 | 55.82 | $29.45 | 5400 |
| 2021-10-19 | 54.25 | $29.32 | 3100 |
| 2021-10-18 | 52.25 | $29.16 | 2902 |
| 2021-10-15 | 54.22 | $29.30 | 12202 |
| 2021-10-14 | 51.49 | $29.08 | 3543 |
| 2021-10-13 | 47.30 | $28.77 | 3400 |
| 2021-10-12 | 41.39 | $28.39 | 1521 |
| 2021-10-11 | 39.53 | $28.28 | 2800 |
| 2021-10-08 | 41.35 | $28.44 | 3025 |
| 2021-10-07 | 41.03 | $28.42 | 2003 |
| 2021-10-06 | 37.44 | $28.20 | 8338 |
| 2021-10-05 | 39.08 | $28.36 | 30833 |
| 2021-10-04 | 36.43 | $28.20 | 15800 |
| 2021-10-01 | 38.31 | $28.39 | 6524 |
| 2021-09-30 | 36.34 | $28.27 | 31000 |
| 2021-09-29 | 36.72 | $28.31 | 3403 |
| 2021-09-28 | 37.53 | $28.40 | 3700 |
| 2021-09-27 | 44.45 | $29.06 | 5446 |
| 2021-09-24 | 45.53 | $29.15 | 55207 |
| 2021-09-23 | 49.21 | $29.44 | 6800 |
| 2021-09-22 | 43.70 | $29.07 | 434542 |
| 2021-09-21 | 40.01 | $28.85 | 2748 |
| 2021-09-20 | 33.65 | $28.51 | 10714 |
| 2021-09-17 | 40.78 | $29.10 | 2200 |
| 2021-09-16 | 48.00 | $29.54 | 2725 |
| 2021-09-15 | 47.80 | $29.53 | 3700 |
| 2021-09-14 | 48.15 | $29.55 | 3627 |
| 2021-09-13 | 49.18 | $29.61 | 5719 |
| 2021-09-10 | 48.12 | $29.55 | 5241 |
| 2021-09-09 | 48.44 | $29.57 | 25832 |
| 2021-09-08 | 49.53 | $29.64 | 27900 |
| 2021-09-07 | 54.15 | $29.92 | 16400 |
| 2021-09-03 | 55.73 | $30.01 | 6300 |
| 2021-09-02 | 57.88 | $30.13 | 6612 |
| 2021-09-01 | 56.28 | $30.01 | 68700 |
| 2021-08-31 | 53.63 | $29.82 | 4700 |
| 2021-08-30 | 55.14 | $29.91 | 31000 |
| 2021-08-27 | 54.87 | $29.89 | 12830 |
| 2021-08-26 | 50.37 | $29.57 | 16527 |
| 2021-08-25 | 52.71 | $29.72 | 3800 |
| 2021-08-24 | 52.71 | $29.72 | 4512 |
| 2021-08-23 | 52.58 | $29.71 | 5100 |
| 2021-08-20 | 49.06 | $29.45 | 12800 |
| 2021-08-19 | 46.59 | $29.28 | 7505 |
| 2021-08-18 | 51.77 | $29.65 | 9900 |
| 2021-08-17 | 52.83 | $29.72 | 24725 |
| 2021-08-16 | 56.25 | $29.94 | 3434 |
| 2021-08-13 | 59.23 | $30.12 | 7300 |
| 2021-08-12 | 55.90 | $29.85 | 15200 |
| 2021-08-11 | 55.90 | $29.85 | 6600 |
| 2021-08-10 | 53.75 | $29.68 | 3921 |
| 2021-08-09 | 52.72 | $29.60 | 4904 |
| 2021-08-06 | 53.28 | $29.64 | 3940 |
| 2021-08-05 | 55.25 | $29.78 | 6606 |
| 2021-08-04 | 53.74 | $29.65 | 9510 |
| 2021-08-03 | 53.88 | $29.66 | 1700 |
| 2021-08-02 | 51.13 | $29.42 | 5800 |
| 2021-07-30 | 49.83 | $29.31 | 4737 |
| 2021-07-29 | 52.11 | $29.50 | 14409 |
| 2021-07-28 | 49.21 | $29.25 | 1600 |
| 2021-07-27 | 47.27 | $29.09 | 11809 |
| 2021-07-26 | 48.14 | $29.17 | 3904 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-23.04
2026-07-22
Close Price
$38.97
Vol: 1699
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -23.04 | $38.97 | 1699 |
| 2026-07-21 | -42.25 | $38.70 | 2000 |
| 2026-07-20 | -72.00 | $38.30 | 930 |
| 2026-07-17 | -49.02 | $38.66 | 1200 |
| 2026-07-16 | -57.07 | $38.73 | 3330 |
| 2026-07-15 | -48.99 | $38.89 | 2400 |
| 2026-07-14 | -69.70 | $38.48 | 1114 |
| 2026-07-13 | -77.78 | $38.32 | 3045 |
| 2026-07-10 | -60.10 | $38.67 | 7711 |
| 2026-07-09 | -62.12 | $38.63 | 3029 |
| 2026-07-08 | -67.17 | $38.53 | 2206 |
| 2026-07-07 | -47.47 | $38.92 | 3330 |
| 2026-07-06 | -28.79 | $39.29 | 6600 |
| 2026-07-02 | -40.40 | $39.06 | 6100 |
| 2026-07-01 | -71.72 | $38.44 | 19100 |
| 2026-06-30 | -51.01 | $38.85 | 169400 |
| 2026-06-29 | -72.73 | $38.42 | 15600 |
| 2026-06-26 | -100.00 | $37.88 | 5804 |
| 2026-06-25 | -41.38 | $39.14 | 3841 |
| 2026-06-24 | -64.37 | $38.74 | 2139 |
| 2026-06-23 | -59.77 | $38.82 | 93100 |
| 2026-06-22 | -32.76 | $39.29 | 3126 |
| 2026-06-18 | -36.21 | $39.23 | 5015 |
| 2026-06-17 | -40.80 | $39.15 | 9020 |
| 2026-06-16 | -13.59 | $39.56 | 1300 |
| 2026-06-15 | -19.57 | $39.45 | 12536 |
| 2026-06-12 | -2.30 | $39.38 | 2642 |
| 2026-06-11 | -6.32 | $39.31 | 3624 |
| 2026-06-10 | -74.71 | $38.12 | 2272 |
| 2026-06-09 | -48.28 | $38.58 | 2847 |
| 2026-06-08 | -59.20 | $38.39 | 2900 |
| 2026-06-05 | -66.09 | $38.27 | 4400 |
| 2026-06-04 | -22.41 | $39.03 | 806 |
| 2026-06-03 | -48.28 | $38.58 | 2300 |
| 2026-06-02 | -20.69 | $39.06 | 3400 |
| 2026-06-01 | -27.81 | $38.90 | 3000 |
| 2026-05-29 | -10.70 | $39.22 | 262600 |
| 2026-05-28 | -16.04 | $39.12 | 2600 |
| 2026-05-27 | -8.08 | $39.26 | 2900 |
| 2026-05-26 | -5.05 | $39.32 | 2400 |
| 2026-05-22 | -23.24 | $38.86 | 400 |
| 2026-05-21 | -15.14 | $39.01 | 1500 |
| 2026-05-20 | -26.49 | $38.80 | 2140 |
| 2026-05-19 | -71.35 | $37.97 | 5636 |
| 2026-05-18 | -54.59 | $38.28 | 7400 |
| 2026-05-15 | -87.03 | $37.68 | 4049 |
| 2026-05-14 | -49.49 | $38.43 | 1800 |
| 2026-05-13 | -46.43 | $38.49 | 3819 |
| 2026-05-12 | -54.59 | $38.33 | 3400 |
| 2026-05-11 | -42.35 | $38.57 | 3411 |
| 2026-05-08 | -28.45 | $38.72 | 2200 |
| 2026-05-07 | -42.68 | $38.38 | 4212 |
| 2026-05-06 | -4.60 | $39.29 | 3500 |
| 2026-05-05 | -41.42 | $38.41 | 6600 |
| 2026-05-04 | -57.19 | $37.65 | 10200 |
| 2026-05-01 | -32.68 | $38.40 | 4800 |
| 2026-04-30 | -25.16 | $38.63 | 199106 |
| 2026-04-29 | -64.05 | $37.44 | 403 |
| 2026-04-28 | -41.67 | $37.85 | 4600 |
| 2026-04-27 | -28.57 | $38.12 | 1939 |
| 2026-04-24 | -26.06 | $38.23 | 1600 |
| 2026-04-23 | -31.40 | $37.99 | 2743 |
| 2026-04-22 | -24.94 | $38.28 | 800 |
| 2026-04-21 | -26.28 | $38.22 | 2400 |
| 2026-04-20 | -8.02 | $39.04 | 1701 |
| 2026-04-17 | -4.94 | $39.17 | 3300 |
| 2026-04-16 | -8.35 | $38.58 | 1400 |
| 2026-04-15 | -4.77 | $38.73 | 5625 |
| 2026-04-14 | 0.00 | $38.93 | 6400 |
| 2026-04-13 | 0.00 | $38.61 | 4148 |
| 2026-04-10 | -4.79 | $38.32 | 3411 |
| 2026-04-09 | -2.79 | $38.22 | 5944 |
| 2026-04-08 | -4.75 | $38.15 | 6307 |
| 2026-04-07 | -27.62 | $36.81 | 3814 |
| 2026-04-06 | -26.57 | $36.84 | 5700 |
| 2026-04-02 | -32.17 | $36.68 | 13907 |
| 2026-04-01 | -28.67 | $36.78 | 5347 |
| 2026-03-31 | -49.53 | $36.36 | 21025 |
| 2026-03-30 | -85.98 | $35.19 | 20700 |
| 2026-03-27 | -93.38 | $35.01 | 16407 |
| 2026-03-26 | -89.46 | $35.27 | 5200 |
| 2026-03-25 | -75.98 | $35.97 | 4800 |
| 2026-03-24 | -85.55 | $35.48 | 14500 |
| 2026-03-23 | -82.42 | $35.64 | 10900 |
| 2026-03-20 | -97.66 | $34.86 | 20201 |
| 2026-03-19 | -88.74 | $35.92 | 10136 |
| 2026-03-18 | -95.04 | $36.03 | 7500 |
| 2026-03-17 | -76.92 | $36.76 | 3400 |
| 2026-03-16 | -82.38 | $36.54 | 63518 |
| 2026-03-13 | -96.03 | $35.99 | 8419 |
| 2026-03-12 | -83.87 | $36.48 | 10102 |
| 2026-03-11 | -70.97 | $37.00 | 9415 |
| 2026-03-10 | -69.98 | $37.04 | 6200 |
| 2026-03-09 | -69.48 | $37.06 | 26500 |
| 2026-03-06 | -86.89 | $36.81 | 34626 |
| 2026-03-05 | -81.55 | $37.12 | 16600 |
| 2026-03-04 | -67.01 | $37.89 | 6800 |
| 2026-03-03 | -77.89 | $37.57 | 24934 |
| 2026-03-02 | -65.75 | $38.67 | 37516 |
| 2026-02-27 | -28.18 | $39.35 | 51900 |
| 2026-02-26 | -11.60 | $39.65 | 10600 |
| 2026-02-25 | -1.70 | $39.78 | 16817 |
| 2026-02-24 | -3.45 | $39.45 | 24400 |
| 2026-02-23 | -16.55 | $39.26 | 16219 |
| 2026-02-20 | -3.24 | $39.43 | 10600 |
| 2026-02-19 | -17.51 | $39.10 | 9323 |
| 2026-02-18 | -9.05 | $39.20 | 17000 |
| 2026-02-17 | -8.52 | $39.13 | 9100 |
| 2026-02-13 | -20.18 | $38.87 | 3600 |
| 2026-02-12 | -20.18 | $38.87 | 13335 |
| 2026-02-11 | -3.21 | $39.20 | 8100 |
| 2026-02-10 | -8.26 | $39.09 | 10400 |
| 2026-02-09 | -0.92 | $39.25 | 13333 |
| 2026-02-06 | -10.38 | $38.73 | 7437 |
| 2026-02-05 | -46.99 | $38.06 | 10044 |
| 2026-02-04 | -19.67 | $38.56 | 9500 |
| 2026-02-03 | -24.59 | $38.47 | 6615 |
| 2026-02-02 | -15.03 | $38.63 | 12114 |
| 2026-01-30 | -29.21 | $38.33 | 185200 |
| 2026-01-29 | -12.18 | $38.63 | 10400 |
| 2026-01-28 | -22.27 | $38.39 | 7400 |
| 2026-01-27 | -2.52 | $38.86 | 7500 |
| 2026-01-26 | -5.52 | $38.25 | 9400 |
| 2026-01-23 | -0.68 | $38.00 | 16400 |
| 2026-01-22 | -6.11 | $37.77 | 11400 |
| 2026-01-21 | -19.42 | $37.55 | 91516 |
| 2026-01-20 | -41.72 | $37.19 | 11623 |
| 2026-01-16 | -5.96 | $37.73 | 193102 |
| 2026-01-15 | -11.47 | $37.64 | 8018 |
| 2026-01-14 | -7.64 | $37.70 | 6127 |
| 2026-01-13 | -14.65 | $37.59 | 5500 |
| 2026-01-12 | -4.97 | $37.74 | 7235 |
| 2026-01-09 | -0.74 | $37.56 | 4837 |
| 2026-01-08 | -18.45 | $37.23 | 9148 |
| 2026-01-07 | -14.04 | $37.29 | 20243 |
| 2026-01-06 | -4.49 | $37.46 | 15533 |
| 2026-01-05 | -2.45 | $37.35 | 17100 |
| 2026-01-02 | -11.76 | $37.11 | 8037 |
| 2025-12-31 | -49.02 | $36.54 | 177220 |
| 2025-12-30 | 0.00 | $37.29 | 8600 |
| 2025-12-29 | -21.71 | $36.77 | 7221 |
| 2025-12-26 | -1.47 | $36.81 | 5700 |
| 2025-12-24 | -3.27 | $36.76 | 5801 |
| 2025-12-23 | -6.81 | $36.68 | 3300 |
| 2025-12-22 | -14.96 | $36.46 | 2726 |
| 2025-12-19 | -18.22 | $36.36 | 5100 |
| 2025-12-18 | -10.57 | $36.53 | 6837 |
| 2025-12-17 | -21.13 | $36.25 | 1300 |
| 2025-12-16 | -12.83 | $36.47 | 2929 |
| 2025-12-15 | -10.57 | $36.53 | 1032 |
| 2025-12-12 | -19.25 | $36.30 | 3100 |
| 2025-12-11 | -2.08 | $36.51 | 2248 |
| 2025-12-10 | 0.00 | $36.22 | 2600 |
| 2025-12-09 | -17.77 | $35.78 | 1800 |
| 2025-12-08 | -12.18 | $35.89 | 2408 |
| 2025-12-05 | -9.64 | $35.94 | 5500 |
| 2025-12-04 | -7.22 | $35.96 | 63400 |
| 2025-12-03 | -7.73 | $35.95 | 4200 |
| 2025-12-02 | -20.10 | $35.71 | 56300 |
| 2025-12-01 | -26.29 | $35.59 | 7400 |
| 2025-11-28 | -23.20 | $35.65 | 3300 |
| 2025-11-26 | -27.84 | $35.56 | 144200 |
| 2025-11-25 | -52.58 | $35.08 | 1119 |
| 2025-11-24 | -81.44 | $34.52 | 1800 |
| 2025-11-21 | -76.80 | $34.61 | 3600 |
| 2025-11-20 | -100.00 | $34.16 | 4838 |
| 2025-11-19 | -91.52 | $34.59 | 5142 |
| 2025-11-18 | -90.79 | $34.72 | 2900 |
| 2025-11-17 | -73.43 | $35.05 | 7935 |
| 2025-11-14 | -42.66 | $35.49 | 2014 |
| 2025-11-13 | -21.68 | $35.79 | 61800 |
| 2025-11-12 | -2.14 | $36.04 | 8700 |
| 2025-11-11 | -1.74 | $35.80 | 514 |
| 2025-11-10 | -28.30 | $35.43 | 2037 |
| 2025-11-07 | -71.70 | $34.97 | 3315 |
| 2025-11-06 | -78.90 | $34.87 | 1500 |
| 2025-11-05 | -66.06 | $35.01 | 3400 |
| 2025-11-04 | -97.25 | $34.67 | 1712 |
| 2025-11-03 | -61.47 | $35.06 | 1047 |
| 2025-10-31 | -57.80 | $35.10 | 24510 |
| 2025-10-30 | -42.20 | $35.27 | 1000 |
| 2025-10-29 | -27.52 | $35.43 | 6500 |
| 2025-10-28 | -12.84 | $35.59 | 2630 |
| 2025-10-27 | -4.59 | $35.68 | 2800 |
| 2025-10-24 | -2.91 | $35.55 | 1700 |
| 2025-10-23 | -9.43 | $35.46 | 3200 |
| 2025-10-22 | -18.12 | $35.29 | 1901 |
| 2025-10-21 | -19.46 | $35.27 | 7500 |
| 2025-10-20 | -4.70 | $35.49 | 2400 |
| 2025-10-17 | -15.44 | $35.33 | 6430 |
| 2025-10-16 | -15.44 | $35.33 | 10000 |
| 2025-10-15 | -31.54 | $35.09 | 6800 |
| 2025-10-14 | -38.26 | $34.99 | 721 |
| 2025-10-13 | -48.99 | $34.83 | 3900 |
| 2025-10-10 | -61.75 | $34.64 | 1100 |
| 2025-10-09 | -37.58 | $35.00 | 1647 |
| 2025-10-08 | -14.09 | $35.35 | 2000 |
| 2025-10-07 | -23.84 | $35.20 | 3700 |
| 2025-10-06 | -5.96 | $35.47 | 2040 |
| 2025-10-03 | -0.66 | $35.55 | 5242 |
| 2025-10-02 | -2.92 | $35.38 | 9128 |
| 2025-10-01 | -8.76 | $35.20 | 15428 |
| 2025-09-30 | -18.02 | $34.70 | 151429 |
| 2025-09-29 | -13.11 | $34.65 | 4147 |
| 2025-09-26 | -25.41 | $34.50 | 400 |
| 2025-09-25 | -52.46 | $34.17 | 809 |
| 2025-09-24 | -27.05 | $34.48 | 2916 |
| 2025-09-23 | -8.20 | $34.71 | 500 |
| 2025-09-22 | -8.20 | $34.71 | 3000 |
| 2025-09-19 | -20.77 | $34.62 | 615 |
| 2025-09-18 | -15.38 | $34.69 | 3721 |
| 2025-09-17 | -23.08 | $34.59 | 2828 |
| 2025-09-16 | -15.38 | $34.69 | 1901 |
| 2025-09-15 | -13.85 | $34.71 | 6913 |
| 2025-09-12 | -25.38 | $34.56 | 1042 |
| 2025-09-11 | -19.23 | $34.64 | 3604 |
| 2025-09-10 | -45.38 | $34.30 | 4300 |
| 2025-09-09 | -37.69 | $34.40 | 1900 |
| 2025-09-08 | -33.09 | $34.44 | 1036 |
| 2025-09-05 | -49.26 | $34.22 | 900 |
| 2025-09-04 | -58.82 | $34.09 | 5200 |
| 2025-09-03 | -61.68 | $33.86 | 1900 |
| 2025-09-02 | -54.30 | $33.88 | 6700 |
| 2025-08-29 | -20.43 | $34.51 | 65721 |
| 2025-08-28 | -24.36 | $34.32 | 1000 |
| 2025-08-27 | -27.35 | $34.25 | 6900 |
| 2025-08-26 | -24.79 | $34.31 | 3016 |
| 2025-08-25 | -21.37 | $34.39 | 2231 |
| 2025-08-22 | 0.00 | $34.89 | 647 |
| 2025-08-21 | -11.22 | $34.37 | 1400 |
| 2025-08-20 | 0.00 | $34.60 | 4100 |
| 2025-08-19 | -10.84 | $34.36 | 1506 |
| 2025-08-18 | -13.79 | $34.30 | 1500 |
| 2025-08-15 | -10.34 | $34.37 | 643 |
| 2025-08-14 | -14.29 | $34.29 | 747 |
| 2025-08-13 | -21.18 | $34.15 | 4900 |
| 2025-08-12 | -33.99 | $33.89 | 4800 |
| 2025-08-11 | -49.75 | $33.57 | 1547 |
| 2025-08-08 | -41.38 | $33.74 | 5100 |
| 2025-08-07 | -44.34 | $33.68 | 1300 |
| 2025-08-06 | -63.55 | $33.29 | 7309 |
| 2025-08-05 | -69.95 | $33.16 | 3200 |
| 2025-08-04 | -73.40 | $33.09 | 724 |
| 2025-08-01 | -94.09 | $32.67 | 5000 |
| 2025-07-31 | -83.04 | $33.16 | 27000 |
| 2025-07-30 | -95.71 | $33.24 | 9900 |
| 2025-07-29 | -79.67 | $33.60 | 5217 |
| 2025-07-28 | -76.42 | $33.64 | 2515 |
| 2025-07-25 | -25.20 | $34.27 | 600 |
| 2025-07-24 | -27.20 | $34.24 | 6724 |
| 2025-07-23 | 0.00 | $34.58 | 1815 |
| 2025-07-22 | -32.56 | $33.93 | 1400 |
| 2025-07-21 | -32.12 | $33.73 | 1900 |
| 2025-07-18 | -42.49 | $33.53 | 4409 |
| 2025-07-17 | -36.79 | $33.64 | 13800 |
| 2025-07-16 | -36.79 | $33.64 | 3934 |
| 2025-07-15 | -43.15 | $33.54 | 2007 |
| 2025-07-14 | -26.40 | $33.87 | 3300 |
| 2025-07-11 | -30.33 | $33.89 | 9243 |
| 2025-07-10 | -9.95 | $34.32 | 9200 |
| 2025-07-09 | -10.43 | $34.31 | 10830 |
| 2025-07-08 | -26.54 | $33.97 | 6600 |
| 2025-07-07 | -40.76 | $33.67 | 18800 |
| 2025-07-03 | -31.28 | $33.87 | 10706 |
| 2025-07-02 | -29.86 | $33.90 | 23200 |
| 2025-07-01 | -38.86 | $33.71 | 36415 |
| 2025-06-30 | -49.29 | $33.49 | 73326 |
| 2025-06-27 | -37.91 | $33.73 | 4922 |
| 2025-06-26 | -50.71 | $33.46 | 24112 |
| 2025-06-25 | -64.93 | $33.16 | 3200 |
| 2025-06-24 | -52.61 | $33.42 | 2100 |
| 2025-06-23 | -76.78 | $32.91 | 3200 |
| 2025-06-20 | -100.00 | $32.72 | 5100 |
| 2025-06-18 | -77.86 | $33.51 | 12137 |
| 2025-06-17 | -71.76 | $33.59 | 5600 |
| 2025-06-16 | -31.30 | $34.12 | 3800 |
| 2025-06-13 | -38.22 | $33.93 | 3500 |
| 2025-06-12 | -2.92 | $34.48 | 20600 |
| 2025-06-11 | -11.18 | $34.16 | 84727 |
| 2025-06-10 | -4.27 | $34.17 | 8747 |
| 2025-06-09 | -7.34 | $34.11 | 8044 |
| 2025-06-06 | -5.68 | $34.13 | 5012 |
| 2025-06-05 | -9.63 | $34.05 | 39300 |
| 2025-06-04 | -5.88 | $34.12 | 30400 |
| 2025-06-03 | -18.72 | $33.88 | 18200 |
| 2025-06-02 | -11.76 | $34.01 | 7200 |
| 2025-05-30 | 0.00 | $34.23 | 308600 |
| 2025-05-29 | -18.00 | $33.65 | 2936 |
| 2025-05-28 | -22.60 | $33.54 | 7246 |
| 2025-05-27 | -7.21 | $33.86 | 10048 |
| 2025-05-23 | -25.93 | $33.44 | 11300 |
| 2025-05-22 | -17.92 | $33.57 | 6400 |
| 2025-05-21 | -13.31 | $33.67 | 4800 |
| 2025-05-20 | 0.00 | $33.77 | 10226 |
| 2025-05-19 | -1.16 | $33.50 | 11136 |
| 2025-05-16 | -2.13 | $33.12 | 4133 |
| 2025-05-15 | 0.00 | $33.02 | 2600 |
| 2025-05-14 | -8.30 | $32.68 | 2330 |
| 2025-05-13 | -3.56 | $32.80 | 4224 |
| 2025-05-12 | -10.43 | $32.58 | 11627 |
| 2025-05-09 | -7.82 | $32.59 | 8022 |
| 2025-05-08 | -10.41 | $32.46 | 2900 |
| 2025-05-07 | -5.94 | $32.55 | 12631 |
| 2025-05-06 | -6.68 | $32.51 | 7000 |
| 2025-05-05 | -1.65 | $32.78 | 54607 |
| 2025-05-02 | -2.95 | $32.67 | 13046 |
| 2025-05-01 | -8.81 | $32.07 | 4700 |
| 2025-04-30 | 0.00 | $32.52 | 112208 |
| 2025-04-29 | -0.62 | $32.22 | 7100 |
| 2025-04-28 | 0.00 | $32.19 | 67500 |
| 2025-04-25 | -0.22 | $31.89 | 14907 |
| 2025-04-24 | 0.00 | $31.76 | 1400 |
| 2025-04-23 | -5.05 | $31.36 | 184947 |
| 2025-04-22 | -15.99 | $31.14 | 1927 |
| 2025-04-21 | -28.38 | $30.59 | 4309 |
| 2025-04-17 | -24.32 | $30.77 | 3620 |
| 2025-04-16 | -30.11 | $30.52 | 4526 |
| 2025-04-15 | -33.54 | $30.60 | 4900 |
| 2025-04-14 | -42.01 | $30.24 | 5500 |
| 2025-04-11 | -46.93 | $30.00 | 6718 |
| 2025-04-10 | -64.14 | $29.16 | 12900 |
| 2025-04-09 | -58.40 | $29.44 | 23247 |
| 2025-04-08 | -97.95 | $27.51 | 41300 |
| 2025-04-07 | -90.16 | $27.89 | 12901 |
| 2025-04-04 | -100.00 | $28.60 | 15200 |
| 2025-04-03 | -96.53 | $30.62 | 11900 |
| 2025-04-02 | -77.50 | $31.05 | 26706 |
| 2025-04-01 | -88.13 | $30.88 | 13000 |
| 2025-03-31 | -85.63 | $30.92 | 10002 |
| 2025-03-28 | -71.81 | $31.22 | 5817 |
| 2025-03-27 | -56.98 | $31.27 | 10839 |
| 2025-03-26 | -55.87 | $31.29 | 15742 |
| 2025-03-25 | -32.96 | $31.70 | 166600 |
| 2025-03-24 | -40.78 | $31.56 | 24022 |
| 2025-03-21 | -40.22 | $31.57 | 69300 |
| 2025-03-20 | -28.49 | $31.78 | 30516 |
| 2025-03-19 | -7.53 | $32.15 | 20600 |
| 2025-03-18 | -4.28 | $32.21 | 23400 |
| 2025-03-17 | -1.74 | $32.11 | 12800 |
| 2025-03-14 | -24.71 | $31.70 | 53500 |
| 2025-03-13 | -55.43 | $31.15 | 42839 |
| 2025-03-12 | -34.68 | $31.35 | 4400 |
| 2025-03-11 | -37.28 | $31.27 | 31200 |
| 2025-03-10 | -33.47 | $31.32 | 18500 |
| 2025-03-07 | -2.78 | $32.05 | 33400 |
| 2025-03-06 | -18.25 | $31.66 | 57835 |
| 2025-03-05 | -14.51 | $31.75 | 332900 |
| 2025-03-04 | -11.59 | $31.34 | 34926 |
| 2025-03-03 | -19.64 | $30.99 | 42049 |
| 2025-02-28 | -4.88 | $31.08 | 116411 |
| 2025-02-27 | -26.02 | $30.56 | 25502 |
| 2025-02-26 | -23.17 | $30.63 | 27408 |
| 2025-02-25 | -2.26 | $30.90 | 6400 |
| 2025-02-24 | -15.67 | $30.57 | 1519 |
| 2025-02-21 | -16.59 | $30.55 | 2900 |
| 2025-02-20 | -10.60 | $30.68 | 7800 |
| 2025-02-19 | -19.82 | $30.48 | 3600 |
| 2025-02-18 | -1.84 | $30.87 | 21300 |
| 2025-02-14 | -4.26 | $30.68 | 1631 |
| 2025-02-13 | 0.00 | $30.58 | 1945 |
| 2025-02-12 | 0.00 | $30.26 | 1700 |
| 2025-02-11 | 0.00 | $30.05 | 1746 |
| 2025-02-10 | -5.04 | $29.81 | 31833 |
| 2025-02-07 | -12.40 | $29.62 | 4600 |
| 2025-02-06 | 0.00 | $29.89 | 5641 |
| 2025-02-05 | -2.83 | $29.76 | 704 |
| 2025-02-04 | -17.81 | $29.39 | 5709 |
| 2025-02-03 | -29.55 | $29.10 | 8431 |
| 2025-01-31 | -13.36 | $29.50 | 1600 |
| 2025-01-30 | -4.45 | $29.72 | 5700 |
| 2025-01-29 | -4.63 | $29.42 | 2045 |
| 2025-01-28 | -5.56 | $29.40 | 9203 |
| 2025-01-27 | -1.85 | $29.48 | 2639 |
| 2025-01-24 | -5.56 | $29.40 | 16600 |
| 2025-01-23 | 0.00 | $29.28 | 1522 |
| 2025-01-22 | -7.78 | $29.02 | 2300 |
| 2025-01-21 | -0.59 | $29.04 | 9100 |
| 2025-01-17 | -26.71 | $28.43 | 1600 |
| 2025-01-16 | -37.01 | $28.33 | 2100 |
| 2025-01-15 | -57.41 | $28.05 | 1837 |
| 2025-01-14 | -79.52 | $27.70 | 2106 |
| 2025-01-13 | -91.21 | $27.52 | 7202 |
| 2025-01-10 | -81.67 | $27.72 | 15500 |
| 2025-01-08 | -65.00 | $28.02 | 3400 |
| 2025-01-07 | -65.53 | $28.10 | 3500 |
| 2025-01-06 | -67.48 | $28.06 | 3734 |
| 2025-01-03 | -85.92 | $27.68 | 20600 |
| 2025-01-02 | -89.32 | $27.61 | 9500 |
| 2024-12-31 | -83.98 | $27.72 | 4341 |
| 2024-12-30 | -82.52 | $27.75 | 5300 |
| 2024-12-27 | -74.76 | $27.91 | 1400 |
| 2024-12-26 | -71.84 | $27.97 | 4448 |
| 2024-12-24 | -74.76 | $27.91 | 2200 |
| 2024-12-23 | -79.13 | $27.82 | 1440 |
| 2024-12-20 | -85.92 | $27.68 | 4100 |
| 2024-12-19 | -99.30 | $28.03 | 28520 |
| 2024-12-18 | -97.01 | $28.15 | 3008 |
| 2024-12-17 | -47.10 | $28.80 | 1945 |
| 2024-12-16 | -39.86 | $28.90 | 1500 |
| 2024-12-13 | -35.51 | $28.96 | 2334 |
| 2024-12-12 | -36.23 | $28.95 | 500 |
| 2024-12-11 | -18.84 | $29.19 | 625 |
| 2024-12-10 | -25.36 | $29.10 | 1846 |
| 2024-12-09 | -10.87 | $29.30 | 4439 |
| 2024-12-06 | -4.55 | $29.33 | 1400 |
| 2024-12-05 | -6.62 | $29.34 | 937 |
| 2024-12-04 | -27.94 | $29.05 | 3800 |
| 2024-12-03 | -44.03 | $28.96 | 1000 |
| 2024-12-02 | -49.69 | $28.87 | 900 |
| 2024-11-29 | -53.46 | $28.81 | 831 |
| 2024-11-27 | -70.44 | $28.54 | 2500 |
| 2024-11-26 | -84.91 | $28.31 | 1200 |
| 2024-11-25 | -75.57 | $28.50 | 6823 |
| 2024-11-22 | -87.69 | $28.31 | 3917 |
| 2024-11-21 | -91.79 | $28.23 | 1100 |
| 2024-11-20 | -91.04 | $28.26 | 3200 |
| 2024-11-19 | -87.74 | $28.33 | 26200 |
| 2024-11-18 | -89.11 | $28.39 | 1200 |
| 2024-11-15 | -95.73 | $28.26 | 12219 |
| 2024-11-14 | -93.15 | $28.32 | 6846 |
| 2024-11-13 | -94.98 | $28.28 | 2804 |
| 2024-11-12 | -93.20 | $28.44 | 2625 |
| 2024-11-11 | -92.36 | $29.03 | 6600 |
| 2024-11-08 | -95.60 | $28.99 | 1831 |
| 2024-11-07 | -68.35 | $29.43 | 1617 |
| 2024-11-06 | -94.30 | $29.02 | 2000 |
| 2024-11-05 | -63.24 | $29.65 | 3105 |
| 2024-11-04 | -77.94 | $29.45 | 900 |
| 2024-11-01 | -80.15 | $29.42 | 3448 |
| 2024-10-31 | -87.50 | $29.32 | 1702 |
| 2024-10-30 | -90.65 | $29.54 | 432 |
| 2024-10-29 | -91.76 | $29.80 | 6404 |
| 2024-10-28 | -75.63 | $30.02 | 600 |
| 2024-10-25 | -99.25 | $29.74 | 1231 |
| 2024-10-24 | -92.02 | $29.86 | 1528 |
| 2024-10-23 | -100.00 | $29.73 | 1000 |
| 2024-10-22 | -97.99 | $29.90 | 7842 |
| 2024-10-21 | -95.65 | $30.04 | 1735 |
| 2024-10-18 | -75.19 | $30.36 | 1800 |
| 2024-10-17 | -91.73 | $30.14 | 520 |
| 2024-10-16 | -97.74 | $30.06 | 7048 |
| 2024-10-15 | -100.00 | $30.04 | 4000 |
| 2024-10-14 | -68.55 | $30.51 | 4030 |
| 2024-10-11 | -80.65 | $30.36 | 610 |
| 2024-10-10 | -93.55 | $30.20 | 2300 |
| 2024-10-09 | -70.20 | $30.30 | 1600 |
| 2024-10-08 | -64.61 | $30.21 | 1500 |
| 2024-10-07 | -64.04 | $30.22 | 4700 |
| 2024-10-04 | -56.18 | $30.36 | 2100 |
| 2024-10-03 | -62.92 | $30.24 | 14400 |
| 2024-10-02 | -43.82 | $30.58 | 1400 |
| 2024-10-01 | -37.08 | $30.70 | 3200 |
| 2024-09-30 | -20.22 | $31.00 | 8000 |
| 2024-09-27 | -5.62 | $31.26 | 1000 |
| 2024-09-26 | 0.00 | $31.27 | 1800 |
| 2024-09-25 | -17.16 | $30.69 | 2000 |
| 2024-09-24 | -7.46 | $30.82 | 6306 |
| 2024-09-23 | -29.10 | $30.53 | 2100 |
| 2024-09-20 | -33.58 | $30.47 | 2800 |
| 2024-09-19 | -4.48 | $30.86 | 900 |
| 2024-09-18 | -39.06 | $30.36 | 1000 |
| 2024-09-17 | -35.16 | $30.41 | 7400 |
| 2024-09-16 | -26.56 | $30.52 | 1239 |
| 2024-09-13 | -42.97 | $30.31 | 1700 |
| 2024-09-12 | -54.69 | $30.16 | 1500 |
| 2024-09-11 | -59.46 | $29.98 | 5000 |
| 2024-09-10 | -56.38 | $29.80 | 8200 |
| 2024-09-09 | -47.98 | $29.91 | 1541 |
| 2024-09-06 | -57.79 | $29.71 | 3400 |
| 2024-09-05 | -32.60 | $30.12 | 2800 |
| 2024-09-04 | -25.91 | $30.22 | 701 |
| 2024-09-03 | -21.84 | $30.29 | 700 |
| 2024-08-30 | 0.00 | $30.86 | 600 |
| 2024-08-29 | -2.86 | $30.78 | 811 |
| 2024-08-28 | -6.79 | $30.67 | 2300 |
| 2024-08-27 | -0.71 | $30.84 | 16300 |
| 2024-08-26 | -1.86 | $30.70 | 1200 |
| 2024-08-23 | 0.00 | $30.75 | 819 |
| 2024-08-22 | -9.09 | $30.26 | 3700 |
| 2024-08-21 | 0.00 | $30.43 | 600 |
| 2024-08-20 | -2.73 | $30.20 | 4100 |
| 2024-08-19 | 0.00 | $30.26 | 2536 |
| 2024-08-16 | 0.00 | $29.90 | 5140 |
| 2024-08-15 | -2.30 | $29.76 | 6016 |
| 2024-08-14 | -18.97 | $29.47 | 3800 |
| 2024-08-13 | -32.24 | $29.30 | 2100 |
| 2024-08-12 | -58.16 | $28.88 | 3011 |
| 2024-08-09 | -57.69 | $28.94 | 1814 |
| 2024-08-08 | -66.37 | $28.81 | 2501 |
| 2024-08-07 | -84.75 | $28.40 | 3300 |
| 2024-08-06 | -85.65 | $28.38 | 5600 |
| 2024-08-05 | -91.48 | $28.25 | 1036 |
| 2024-08-02 | -92.11 | $28.89 | 1700 |
| 2024-08-01 | -95.83 | $29.14 | 6800 |
| 2024-07-31 | -45.83 | $29.74 | 3800 |
| 2024-07-30 | -59.70 | $29.49 | 516 |
| 2024-07-29 | -67.16 | $29.39 | 2600 |
| 2024-07-26 | -54.74 | $29.54 | 13832 |
| 2024-07-25 | -78.10 | $29.22 | 11901 |
| 2024-07-24 | -72.26 | $29.30 | 3300 |
| 2024-07-23 | -51.82 | $29.58 | 8300 |
| 2024-07-22 | -37.23 | $29.78 | 501 |
| 2024-07-19 | -65.69 | $29.39 | 15340 |
| 2024-07-18 | -50.37 | $29.60 | 3600 |
| 2024-07-17 | -34.31 | $29.82 | 3200 |
| 2024-07-16 | -21.90 | $29.99 | 8200 |
| 2024-07-15 | -32.12 | $29.85 | 28300 |
| 2024-07-12 | -14.57 | $30.21 | 3500 |
| 2024-07-11 | -52.11 | $29.83 | 9038 |
| 2024-07-10 | -58.42 | $29.71 | 180000 |
| 2024-07-09 | -79.47 | $29.31 | 3914 |
| 2024-07-08 | -67.53 | $29.55 | 5900 |
| 2024-07-05 | -64.06 | $29.70 | 2200 |
| 2024-07-03 | -76.04 | $29.44 | 15900 |
| 2024-07-02 | -88.94 | $29.16 | 222324 |
| 2024-07-01 | -88.02 | $29.18 | 204100 |
| 2024-06-28 | -95.85 | $29.01 | 5412 |
| 2024-06-27 | -98.55 | $29.05 | 5900 |
| 2024-06-26 | -99.00 | $29.11 | 2422 |
| 2024-06-25 | -86.93 | $29.36 | 3013 |
| 2024-06-24 | -84.42 | $29.41 | 2500 |
| 2024-06-21 | -96.48 | $29.17 | 4411 |
| 2024-06-20 | -60.67 | $30.18 | 15100 |
| 2024-06-18 | -67.33 | $30.08 | 1537 |
| 2024-06-17 | -75.33 | $29.96 | 5700 |
| 2024-06-14 | -88.67 | $29.76 | 31000 |
| 2024-06-13 | -85.71 | $30.25 | 12621 |
| 2024-06-12 | -42.86 | $30.67 | 4100 |
| 2024-06-11 | -84.69 | $30.26 | 1200 |
| 2024-06-10 | -46.94 | $30.63 | 18100 |
| 2024-06-07 | -34.69 | $30.75 | 3100 |
| 2024-06-06 | -0.90 | $31.08 | 2300 |
| 2024-06-05 | 0.00 | $30.91 | 6348 |
| 2024-06-04 | -26.17 | $30.63 | 2926 |
| 2024-06-03 | -16.30 | $30.69 | 3300 |
| 2024-05-31 | -17.45 | $30.65 | 3447 |
| 2024-05-30 | -27.66 | $30.39 | 7700 |
| 2024-05-29 | -38.54 | $30.12 | 4730 |
| 2024-05-28 | -16.10 | $30.58 | 4700 |
| 2024-05-24 | -12.20 | $30.66 | 2100 |
| 2024-05-23 | -24.39 | $30.41 | 4125 |
| 2024-05-22 | -17.56 | $30.55 | 6325 |
| 2024-05-21 | -5.37 | $30.80 | 902 |
| 2024-05-20 | -3.90 | $30.83 | 1322 |
| 2024-05-17 | -3.65 | $30.83 | 1600 |
| 2024-05-16 | -5.91 | $30.77 | 1935 |
| 2024-05-15 | 0.00 | $30.91 | 15036 |
| 2024-05-14 | 0.00 | $30.60 | 2400 |
| 2024-05-13 | -3.03 | $30.35 | 1207 |
| 2024-05-10 | -1.53 | $30.36 | 4500 |
| 2024-05-09 | -1.66 | $30.21 | 8511 |
| 2024-05-08 | -0.65 | $29.96 | 3516 |
| 2024-05-07 | -4.58 | $29.89 | 4638 |
| 2024-05-06 | -0.81 | $29.65 | 5814 |
| 2024-05-03 | -19.51 | $29.42 | 1100 |
| 2024-05-02 | -40.65 | $29.16 | 3000 |
| 2024-05-01 | -64.49 | $28.92 | 1113 |
| 2024-04-30 | -58.70 | $29.00 | 2022 |
| 2024-04-29 | -32.61 | $29.36 | 400 |
| 2024-04-26 | -37.32 | $29.32 | 1600 |
| 2024-04-25 | -50.70 | $29.13 | 700 |
| 2024-04-24 | -46.48 | $29.19 | 2000 |
| 2024-04-23 | -38.03 | $29.31 | 10948 |
| 2024-04-22 | -66.20 | $28.91 | 1808 |
| 2024-04-19 | -92.25 | $28.54 | 418 |
| 2024-04-18 | -95.07 | $28.50 | 21700 |
| 2024-04-17 | -88.73 | $28.59 | 1418 |
| 2024-04-16 | -95.77 | $28.49 | 5500 |
| 2024-04-15 | -99.15 | $28.68 | 15247 |
| 2024-04-12 | -97.37 | $28.74 | 4900 |
| 2024-04-11 | -94.67 | $29.14 | 1500 |
| 2024-04-10 | -89.19 | $29.19 | 17300 |
| 2024-04-09 | -58.62 | $29.51 | 7000 |
| 2024-04-08 | -36.92 | $29.61 | 3600 |
| 2024-04-05 | -60.00 | $29.46 | 4403 |
| 2024-04-04 | -73.85 | $29.37 | 3033 |
| 2024-04-03 | -28.09 | $29.60 | 1100 |
| 2024-04-02 | -39.82 | $29.40 | 4537 |
| 2024-04-01 | -16.81 | $29.66 | 5600 |
| 2024-03-28 | -2.86 | $29.74 | 1900 |
| 2024-03-27 | -2.44 | $29.74 | 3800 |
| 2024-03-26 | -12.20 | $29.62 | 4100 |
| 2024-03-25 | -16.26 | $29.57 | 5531 |
| 2024-03-22 | -17.89 | $29.55 | 11000 |
| 2024-03-21 | -15.45 | $29.58 | 529 |
| 2024-03-20 | -7.32 | $29.68 | 2600 |
| 2024-03-19 | -29.73 | $29.33 | 1700 |
| 2024-03-18 | -32.43 | $29.29 | 1800 |
| 2024-03-15 | -20.13 | $29.45 | 1349 |
| 2024-03-14 | -17.32 | $29.46 | 5200 |
| 2024-03-13 | -2.93 | $29.71 | 8000 |
| 2024-03-12 | 0.00 | $29.63 | 1300 |
| 2024-03-11 | -9.22 | $29.35 | 6128 |
| 2024-03-08 | -7.77 | $29.38 | 2717 |
| 2024-03-07 | -0.50 | $29.48 | 2300 |
| 2024-03-06 | -0.65 | $29.01 | 900 |
| 2024-03-05 | -11.43 | $28.72 | 6600 |
| 2024-03-04 | -4.29 | $28.82 | 27100 |
| 2024-03-01 | 0.00 | $28.84 | 13226 |
| 2024-02-29 | -10.08 | $28.64 | 14100 |
| 2024-02-28 | -10.08 | $28.64 | 10000 |
| 2024-02-27 | 0.00 | $28.77 | 6100 |
| 2024-02-26 | 0.00 | $28.77 | 9800 |
| 2024-02-23 | -1.59 | $28.72 | 2800 |
| 2024-02-22 | -1.65 | $28.67 | 8300 |
| 2024-02-21 | -1.05 | $28.42 | 3725 |
| 2024-02-20 | -6.03 | $28.34 | 49600 |
| 2024-02-16 | -10.48 | $28.19 | 3542 |
| 2024-02-15 | -9.35 | $28.14 | 7000 |
| 2024-02-14 | -35.51 | $27.86 | 6600 |
| 2024-02-13 | -59.84 | $27.51 | 1300 |
| 2024-02-12 | -18.85 | $28.01 | 7423 |
| 2024-02-09 | -21.31 | $27.98 | 10401 |
| 2024-02-08 | -28.69 | $27.89 | 2300 |
| 2024-02-07 | -26.23 | $27.92 | 4440 |
| 2024-02-06 | -20.49 | $27.99 | 3108 |
| 2024-02-05 | -35.25 | $27.81 | 1621 |
| 2024-02-02 | -24.59 | $27.94 | 36200 |
| 2024-02-01 | -3.28 | $28.20 | 17421 |
| 2024-01-31 | -27.87 | $27.90 | 38730 |
| 2024-01-30 | -0.86 | $28.17 | 13100 |
| 2024-01-29 | -9.60 | $28.15 | 15000 |
| 2024-01-26 | -25.00 | $28.01 | 10627 |
| 2024-01-25 | -47.48 | $27.75 | 5949 |
| 2024-01-24 | -57.55 | $27.61 | 7522 |
| 2024-01-23 | -76.98 | $27.34 | 8538 |
| 2024-01-22 | -70.50 | $27.43 | 5638 |
| 2024-01-19 | -72.66 | $27.40 | 6611 |
| 2024-01-18 | -76.26 | $27.35 | 102200 |
| 2024-01-17 | -92.09 | $27.13 | 19800 |
| 2024-01-16 | -98.18 | $27.33 | 8200 |
| 2024-01-12 | -63.33 | $27.84 | 40119 |
| 2024-01-11 | -57.55 | $27.80 | 51644 |
| 2024-01-10 | -49.54 | $27.87 | 79710 |
| 2024-01-09 | -55.36 | $27.79 | 14747 |
| 2024-01-08 | -30.25 | $28.05 | 4713 |
| 2024-01-05 | -49.62 | $27.76 | 16000 |
| 2024-01-04 | -47.33 | $27.79 | 97045 |
| 2024-01-03 | -57.25 | $27.66 | 54403 |
| 2024-01-02 | -40.74 | $27.86 | 189029 |
| 2023-12-29 | -15.22 | $28.20 | 156933 |
| 2023-12-28 | -16.31 | $28.18 | 45046 |
| 2023-12-27 | -4.26 | $28.35 | 84700 |
| 2023-12-26 | -5.11 | $28.21 | 94400 |
| 2023-12-22 | -10.40 | $28.03 | 58103 |
| 2023-12-21 | -11.20 | $28.02 | 29325 |
| 2023-12-20 | -36.00 | $27.62 | 187811 |
| 2023-12-19 | -15.33 | $27.93 | 217700 |
| 2023-12-18 | -32.00 | $27.68 | 248900 |
| 2023-12-15 | -33.75 | $27.62 | 17803 |
| 2023-12-14 | -3.24 | $28.10 | 144600 |
| 2023-12-13 | 0.00 | $27.81 | 248319 |
| 2023-12-12 | -0.85 | $27.45 | 304844 |
| 2023-12-11 | -0.54 | $27.41 | 287000 |
| 2023-12-08 | -3.08 | $27.36 | 88034 |
| 2023-12-07 | -6.35 | $27.24 | 161742 |
| 2023-12-06 | -13.09 | $27.11 | 180844 |
| 2023-12-05 | -10.50 | $27.13 | 800 |
| 2023-12-04 | -7.50 | $27.19 | 2400 |
| 2023-12-01 | -1.50 | $27.31 | 11925 |
| 2023-11-30 | -3.41 | $27.04 | 2048 |
| 2023-11-29 | -0.41 | $27.09 | 1700 |
| 2023-11-28 | -3.72 | $26.97 | 1111 |
| 2023-11-27 | -2.81 | $26.99 | 4800 |
| 2023-11-24 | 0.00 | $27.06 | 934 |
| 2023-11-22 | -3.04 | $26.77 | 19800 |
| 2023-11-21 | -3.42 | $26.76 | 3629 |
| 2023-11-20 | -0.76 | $26.83 | 3116 |
| 2023-11-17 | 0.00 | $26.72 | 11600 |
| 2023-11-16 | -5.31 | $26.36 | 3200 |
| 2023-11-15 | -4.42 | $26.38 | 21901 |
| 2023-11-14 | -1.35 | $26.41 | 10723 |
| 2023-11-13 | -4.52 | $25.70 | 5400 |
| 2023-11-10 | -10.32 | $25.61 | 12846 |
| 2023-11-09 | -18.06 | $25.49 | 11200 |
| 2023-11-08 | -15.58 | $25.52 | 7900 |
| 2023-11-07 | -28.31 | $25.41 | 8500 |
| 2023-11-06 | -22.29 | $25.51 | 3115 |
| 2023-11-03 | -19.28 | $25.56 | 2410 |
| 2023-11-02 | -29.52 | $25.39 | 22200 |
| 2023-11-01 | -60.84 | $24.87 | 25100 |
| 2023-10-31 | -71.08 | $24.70 | 8424 |
| 2023-10-30 | -72.89 | $24.67 | 8000 |
| 2023-10-27 | -96.39 | $24.28 | 34900 |
| 2023-10-26 | -98.56 | $24.51 | 127100 |
| 2023-10-25 | -94.70 | $24.63 | 11047 |
| 2023-10-24 | -85.60 | $24.81 | 9000 |
| 2023-10-23 | -93.60 | $24.71 | 2900 |
| 2023-10-20 | -100.00 | $24.67 | 8339 |
| 2023-10-19 | -86.05 | $24.88 | 19700 |
| 2023-10-18 | -68.89 | $25.12 | 22800 |
| 2023-10-17 | -51.14 | $25.56 | 5100 |
| 2023-10-16 | -49.43 | $25.59 | 6000 |
| 2023-10-13 | -61.36 | $25.38 | 26702 |
| 2023-10-12 | -48.86 | $25.60 | 5600 |
| 2023-10-11 | -33.52 | $25.87 | 3449 |
| 2023-10-10 | -43.75 | $25.69 | 28700 |
| 2023-10-09 | -65.91 | $25.30 | 11402 |
| 2023-10-06 | -60.80 | $25.39 | 1500 |
| 2023-10-05 | -79.55 | $25.06 | 8700 |
| 2023-10-04 | -88.64 | $24.90 | 7534 |
| 2023-10-03 | -95.45 | $24.78 | 5500 |
| 2023-10-02 | -97.24 | $25.05 | 14011 |
| 2023-09-29 | -74.58 | $25.46 | 5144 |
| 2023-09-28 | -77.40 | $25.41 | 5600 |
| 2023-09-27 | -92.02 | $25.16 | 3600 |
| 2023-09-26 | -99.38 | $25.29 | 24700 |
| 2023-09-25 | -96.99 | $25.60 | 4109 |
| 2023-09-22 | -100.00 | $25.76 | 9513 |
| 2023-09-21 | -100.00 | $25.82 | 11647 |
| 2023-09-20 | -69.07 | $26.22 | 17300 |
| 2023-09-19 | -74.23 | $26.17 | 3635 |
| 2023-09-18 | -79.38 | $26.12 | 9035 |
| 2023-09-15 | -59.18 | $26.31 | 3600 |
| 2023-09-14 | -55.10 | $26.35 | 26300 |
| 2023-09-13 | -88.78 | $26.02 | 7146 |
| 2023-09-12 | -73.47 | $26.17 | 23000 |
| 2023-09-11 | -60.20 | $26.30 | 15000 |
| 2023-09-08 | -89.62 | $26.02 | 3321 |
| 2023-09-07 | -93.71 | $26.01 | 1600 |
| 2023-09-06 | -89.94 | $26.07 | 5600 |
| 2023-09-05 | -81.76 | $26.20 | 7321 |
| 2023-09-01 | -64.15 | $26.48 | 7300 |
| 2023-08-31 | -57.23 | $26.59 | 16300 |
| 2023-08-30 | -44.03 | $26.80 | 13900 |
| 2023-08-29 | -42.77 | $26.82 | 14421 |
| 2023-08-28 | -66.04 | $26.45 | 3828 |
| 2023-08-25 | -84.54 | $26.21 | 13700 |
| 2023-08-24 | -93.85 | $26.03 | 11000 |
| 2023-08-23 | -75.38 | $26.39 | 37300 |
| 2023-08-22 | -87.69 | $26.15 | 13325 |
| 2023-08-21 | -82.05 | $26.26 | 18200 |
| 2023-08-18 | -90.26 | $26.10 | 12000 |
| 2023-08-17 | -100.00 | $26.14 | 10426 |
| 2023-08-16 | -100.00 | $26.35 | 9300 |
| 2023-08-15 | -97.86 | $26.49 | 9800 |
| 2023-08-14 | -84.30 | $26.84 | 16806 |
| 2023-08-11 | -80.17 | $26.89 | 5537 |
| 2023-08-10 | -60.33 | $27.13 | 9000 |
| 2023-08-09 | -69.42 | $27.02 | 4700 |
| 2023-08-08 | -73.55 | $26.97 | 15600 |
| 2023-08-07 | -56.83 | $27.07 | 6900 |
| 2023-08-04 | -68.94 | $26.75 | 50023 |
| 2023-08-03 | -60.11 | $26.79 | 20839 |
| 2023-08-02 | -53.13 | $26.84 | 56100 |
| 2023-08-01 | -23.96 | $27.40 | 147200 |
| 2023-07-31 | -9.38 | $27.68 | 52400 |
| 2023-07-28 | -7.29 | $27.72 | 14320 |
| 2023-07-27 | 0.00 | $27.78 | 83430 |
| 2023-07-26 | -8.38 | $27.58 | 4542 |
| 2023-07-25 | -7.82 | $27.59 | 17336 |
| 2023-07-24 | -11.73 | $27.52 | 6324 |
| 2023-07-21 | -5.03 | $27.64 | 27839 |
| 2023-07-20 | -8.94 | $27.57 | 16824 |
| 2023-07-19 | -6.15 | $27.62 | 6416 |
| 2023-07-18 | -2.79 | $27.68 | 11338 |
| 2023-07-17 | -10.61 | $27.54 | 9031 |
| 2023-07-14 | -9.50 | $27.56 | 23700 |
| 2023-07-13 | -1.13 | $27.69 | 39400 |
| 2023-07-12 | -26.86 | $27.22 | 7940 |
| 2023-07-11 | -61.71 | $26.61 | 26700 |
| 2023-07-10 | -76.00 | $26.36 | 78742 |
| 2023-07-07 | -83.43 | $26.23 | 22321 |
| 2023-07-06 | -92.00 | $26.08 | 9011 |
| 2023-07-05 | -78.17 | $26.58 | 42400 |
| 2023-07-03 | -56.34 | $26.89 | 3000 |
| 2023-06-30 | -52.82 | $26.94 | 2639 |
| 2023-06-29 | -78.17 | $26.58 | 52104 |
| 2023-06-28 | -73.03 | $26.58 | 21000 |
| 2023-06-27 | -69.74 | $26.63 | 6800 |
| 2023-06-26 | -87.50 | $26.36 | 1600 |
| 2023-06-23 | -90.13 | $26.32 | 6419 |
| 2023-06-22 | -71.05 | $26.61 | 19300 |
| 2023-06-21 | -62.50 | $26.74 | 7000 |
| 2023-06-20 | -60.53 | $26.77 | 2210 |
| 2023-06-16 | -37.50 | $27.12 | 2800 |
| 2023-06-15 | -1.97 | $27.66 | 6700 |
| 2023-06-14 | -14.71 | $27.33 | 7138 |
| 2023-06-13 | -25.74 | $27.18 | 5600 |
| 2023-06-12 | -40.44 | $26.98 | 13000 |
| 2023-06-09 | -44.85 | $26.92 | 17640 |
| 2023-06-08 | -34.56 | $27.06 | 10235 |
| 2023-06-07 | -59.72 | $26.75 | 1530 |
| 2023-06-06 | -50.69 | $26.88 | 3100 |
| 2023-06-05 | -65.54 | $26.78 | 21023 |
| 2023-06-02 | -58.19 | $26.91 | 20000 |
| 2023-06-01 | -72.32 | $26.66 | 12823 |
| 2023-05-31 | -90.96 | $26.33 | 6900 |
| 2023-05-30 | -92.96 | $26.62 | 6400 |
| 2023-05-26 | -77.46 | $26.84 | 6800 |
| 2023-05-25 | -94.37 | $26.60 | 16200 |
| 2023-05-24 | -96.88 | $26.70 | 5945 |
| 2023-05-23 | -100.00 | $27.09 | 2200 |
| 2023-05-22 | -55.00 | $27.50 | 2400 |
| 2023-05-19 | -55.00 | $27.50 | 1700 |
| 2023-05-18 | -78.75 | $27.31 | 8700 |
| 2023-05-17 | -87.93 | $27.35 | 4300 |
| 2023-05-16 | -100.00 | $27.24 | 7900 |
| 2023-05-15 | -83.54 | $27.51 | 3436 |
| 2023-05-12 | -96.95 | $27.29 | 53819 |
| 2023-05-11 | -89.51 | $27.43 | 1900 |
| 2023-05-10 | -81.48 | $27.56 | 14300 |
| 2023-05-09 | -74.57 | $27.59 | 2300 |
| 2023-05-08 | -57.29 | $27.78 | 13000 |
| 2023-05-05 | -52.61 | $27.77 | 46600 |
| 2023-05-04 | -71.09 | $27.38 | 9537 |
| 2023-05-03 | -62.50 | $27.48 | 4800 |
| 2023-05-02 | -64.73 | $27.43 | 15400 |
| 2023-05-01 | -51.79 | $27.72 | 4200 |
| 2023-04-28 | -50.64 | $27.70 | 9100 |
| 2023-04-27 | -47.76 | $27.71 | 7000 |
| 2023-04-26 | -50.86 | $27.40 | 11008 |
| 2023-04-25 | -45.37 | $27.41 | 16700 |
| 2023-04-24 | -31.72 | $27.83 | 14703 |
| 2023-04-21 | -31.37 | $27.71 | 9800 |
| 2023-04-20 | -37.27 | $27.49 | 11913 |
| 2023-04-19 | -4.02 | $27.54 | 6911 |
| 2023-04-18 | -1.61 | $27.60 | 15845 |
| 2023-04-17 | -8.63 | $27.42 | 15710 |
| 2023-04-14 | -4.05 | $27.52 | 39145 |
| 2023-04-13 | -1.03 | $27.57 | 1900 |
| 2023-04-12 | -4.83 | $27.21 | 5147 |
| 2023-04-11 | -1.93 | $26.99 | 7849 |
| 2023-04-10 | -3.15 | $26.91 | 7200 |
| 2023-04-06 | -2.76 | $26.92 | 4900 |
| 2023-04-05 | -8.54 | $26.70 | 4400 |
| 2023-04-04 | -3.66 | $26.82 | 2645 |
| 2023-04-03 | 0.00 | $26.79 | 12126 |
| 2023-03-31 | -5.36 | $26.57 | 10700 |
| 2023-03-30 | -0.97 | $26.50 | 4945 |
| 2023-03-29 | -15.74 | $26.11 | 14100 |
| 2023-03-28 | -36.04 | $25.71 | 6125 |
| 2023-03-27 | -36.04 | $25.71 | 7029 |
| 2023-03-24 | -51.27 | $25.41 | 6800 |
| 2023-03-23 | -43.65 | $25.56 | 16200 |
| 2023-03-22 | -39.59 | $25.64 | 11700 |
| 2023-03-21 | -35.03 | $25.73 | 8029 |
| 2023-03-20 | -59.90 | $25.24 | 4900 |
| 2023-03-17 | -83.25 | $24.78 | 44400 |
| 2023-03-16 | -65.66 | $25.13 | 2300 |
| 2023-03-15 | -84.34 | $24.76 | 14208 |
| 2023-03-14 | -57.04 | $25.69 | 34023 |
| 2023-03-13 | -89.63 | $25.25 | 11407 |
| 2023-03-10 | -100.00 | $25.43 | 14040 |
| 2023-03-09 | -94.38 | $25.62 | 11000 |
| 2023-03-08 | -67.42 | $25.86 | 10948 |
| 2023-03-07 | -76.40 | $25.78 | 4400 |
| 2023-03-06 | -16.85 | $26.31 | 14700 |
| 2023-03-03 | -26.04 | $26.28 | 15200 |
| 2023-03-02 | -61.90 | $25.97 | 5727 |
| 2023-03-01 | -67.62 | $25.91 | 41326 |
| 2023-02-28 | -79.05 | $25.79 | 9500 |
| 2023-02-27 | -59.05 | $26.00 | 22038 |
| 2023-02-24 | -92.38 | $25.65 | 7600 |
| 2023-02-23 | -65.82 | $26.10 | 6736 |
| 2023-02-22 | -86.08 | $25.94 | 8800 |
| 2023-02-21 | -63.29 | $26.12 | 52010 |
| 2023-02-17 | -30.38 | $26.38 | 12500 |
| 2023-02-16 | -48.10 | $26.24 | 11031 |
| 2023-02-15 | -26.44 | $26.39 | 7214 |
| 2023-02-14 | -18.39 | $26.46 | 16400 |
| 2023-02-13 | -35.63 | $26.31 | 4639 |
| 2023-02-10 | -77.01 | $25.95 | 7000 |
| 2023-02-09 | -42.59 | $26.16 | 4010 |
| 2023-02-08 | -44.92 | $26.09 | 20200 |
| 2023-02-07 | -31.06 | $26.21 | 7126 |
| 2023-02-06 | -44.70 | $26.03 | 6410 |
| 2023-02-03 | -15.38 | $26.30 | 16500 |
| 2023-02-02 | -2.78 | $26.56 | 15310 |
| 2023-02-01 | -5.14 | $26.49 | 63900 |
| 2023-01-31 | -5.41 | $26.26 | 811206 |
| 2023-01-30 | -11.67 | $26.10 | 273900 |
| 2023-01-27 | -7.08 | $26.21 | 814200 |
| 2023-01-26 | -0.79 | $26.36 | 588100 |
| 2023-01-25 | -5.56 | $26.24 | 50700 |
| 2023-01-24 | -9.52 | $26.14 | 4605 |
| 2023-01-23 | -7.14 | $26.20 | 1400 |
| 2023-01-20 | -11.90 | $26.08 | 1600 |
| 2023-01-19 | -18.25 | $25.92 | 3321 |
| 2023-01-18 | -13.36 | $26.03 | 7100 |
| 2023-01-17 | -2.52 | $26.08 | 2842 |
| 2023-01-13 | 0.00 | $26.05 | 6722 |
| 2023-01-12 | -1.83 | $25.90 | 10340 |
| 2023-01-11 | 0.00 | $25.58 | 12800 |
| 2023-01-10 | -7.26 | $25.42 | 4138 |
| 2023-01-09 | -12.29 | $25.33 | 6813 |
| 2023-01-06 | -18.45 | $25.13 | 36600 |
| 2023-01-05 | -55.36 | $24.51 | 1835 |
| 2023-01-04 | -45.24 | $24.68 | 6200 |
| 2023-01-03 | -72.02 | $24.23 | 15746 |
| 2022-12-30 | -83.93 | $24.03 | 10003 |
| 2022-12-29 | -70.83 | $24.25 | 10700 |
| 2022-12-28 | -94.05 | $23.86 | 4200 |
| 2022-12-27 | -81.55 | $24.07 | 9400 |
| 2022-12-23 | -83.33 | $24.04 | 2303 |
| 2022-12-22 | -86.90 | $23.98 | 7640 |
| 2022-12-21 | -75.00 | $24.18 | 422 |
| 2022-12-20 | -93.45 | $23.87 | 43618 |
| 2022-12-19 | -97.63 | $23.79 | 15240 |
| 2022-12-16 | -95.27 | $23.83 | 52915 |
| 2022-12-15 | -51.06 | $24.48 | 6508 |
| 2022-12-14 | -12.77 | $25.20 | 6645 |
| 2022-12-13 | -15.43 | $25.15 | 7500 |
| 2022-12-12 | -20.92 | $24.77 | 5428 |
| 2022-12-09 | -26.80 | $24.68 | 3600 |
| 2022-12-08 | -25.90 | $24.66 | 12300 |
| 2022-12-07 | -17.04 | $24.63 | 18900 |
| 2022-12-06 | -18.15 | $24.60 | 4001 |
| 2022-12-05 | -11.44 | $24.78 | 4700 |
| 2022-12-02 | -1.64 | $25.04 | 5100 |
| 2022-12-01 | 0.00 | $25.00 | 1726 |
| 2022-11-30 | -2.02 | $24.71 | 3700 |
| 2022-11-29 | -9.54 | $24.26 | 7900 |
| 2022-11-28 | -11.69 | $24.19 | 72311 |
| 2022-11-25 | 0.00 | $24.57 | 300 |
| 2022-11-23 | 0.00 | $24.39 | 2600 |
| 2022-11-22 | -1.75 | $24.13 | 700 |
| 2022-11-21 | -11.54 | $23.85 | 3817 |
| 2022-11-18 | -7.74 | $23.95 | 10513 |
| 2022-11-17 | -8.36 | $23.91 | 4518 |
| 2022-11-16 | -6.74 | $23.95 | 3315 |
| 2022-11-15 | -7.43 | $23.92 | 4945 |
| 2022-11-14 | -6.14 | $23.89 | 4536 |
| 2022-11-11 | 0.00 | $24.10 | 2700 |
| 2022-11-10 | 0.00 | $23.60 | 7143 |
| 2022-11-09 | -11.73 | $22.39 | 2600 |
| 2022-11-08 | -3.91 | $22.63 | 2920 |
| 2022-11-07 | -1.44 | $22.42 | 1100 |
| 2022-11-04 | 0.00 | $22.28 | 1205 |
| 2022-11-03 | -32.79 | $21.34 | 5300 |
| 2022-11-02 | -23.48 | $21.57 | 11833 |
| 2022-11-01 | -6.15 | $21.97 | 5000 |
| 2022-10-31 | -12.30 | $21.82 | 3100 |
| 2022-10-28 | -2.46 | $22.06 | 1642 |
| 2022-10-27 | -12.30 | $21.82 | 4200 |
| 2022-10-26 | -4.92 | $22.00 | 5400 |
| 2022-10-25 | 0.00 | $21.79 | 8000 |
| 2022-10-24 | -14.52 | $21.27 | 2109 |
| 2022-10-21 | -23.66 | $21.10 | 5132 |
| 2022-10-20 | -40.86 | $20.78 | 724 |
| 2022-10-19 | -40.32 | $20.79 | 10800 |
| 2022-10-18 | -26.02 | $21.13 | 3300 |
| 2022-10-17 | -37.24 | $20.91 | 1800 |
| 2022-10-14 | -77.16 | $20.21 | 6030 |
| 2022-10-13 | -62.93 | $20.54 | 1319 |
| 2022-10-12 | -88.14 | $20.03 | 7707 |
| 2022-10-11 | -88.03 | $20.04 | 8107 |
| 2022-10-10 | -81.21 | $20.29 | 800 |
| 2022-10-07 | -81.74 | $20.36 | 2712 |
| 2022-10-06 | -70.43 | $20.75 | 1614 |
| 2022-10-05 | -57.68 | $21.19 | 9400 |
| 2022-10-04 | -47.54 | $21.54 | 7900 |
| 2022-10-03 | -75.94 | $20.56 | 1411 |
| 2022-09-30 | -88.99 | $20.11 | 76700 |
| 2022-09-29 | -87.83 | $20.15 | 15800 |
| 2022-09-28 | -80.00 | $20.42 | 81640 |
| 2022-09-27 | -96.23 | $19.86 | 2700 |
| 2022-09-26 | -96.39 | $19.98 | 24700 |
| 2022-09-23 | -95.71 | $20.28 | 9800 |
| 2022-09-22 | -97.30 | $21.13 | 5900 |
| 2022-09-21 | -100.00 | $21.26 | 2500 |
| 2022-09-20 | -92.23 | $21.51 | 18700 |
| 2022-09-19 | -83.23 | $22.00 | 2010 |
| 2022-09-16 | -91.76 | $21.94 | 4048 |
| 2022-09-15 | -85.31 | $22.10 | 36200 |
| 2022-09-14 | -76.34 | $22.32 | 2500 |
| 2022-09-13 | -77.59 | $22.33 | 12600 |
| 2022-09-12 | -46.06 | $23.09 | 79804 |
| 2022-09-09 | -63.64 | $22.71 | 9447 |
| 2022-09-08 | -88.14 | $22.09 | 2500 |
| 2022-09-07 | -82.61 | $22.23 | 33100 |
| 2022-09-06 | -96.84 | $21.87 | 12000 |
| 2022-09-02 | -97.23 | $21.86 | 43900 |
| 2022-09-01 | -99.17 | $21.92 | 1345 |
| 2022-08-31 | -99.03 | $22.28 | 16200 |
| 2022-08-30 | -96.35 | $22.47 | 32848 |
| 2022-08-29 | -96.59 | $22.62 | 7400 |
| 2022-08-26 | -98.84 | $22.62 | 8705 |
| 2022-08-25 | -72.03 | $23.29 | 4505 |
| 2022-08-24 | -90.21 | $23.03 | 22223 |
| 2022-08-23 | -95.62 | $23.01 | 8007 |
| 2022-08-22 | -94.41 | $22.97 | 46508 |
| 2022-08-19 | -56.64 | $23.51 | 5200 |
| 2022-08-18 | -36.36 | $23.80 | 4500 |
| 2022-08-17 | -28.67 | $23.91 | 4548 |
| 2022-08-16 | -11.47 | $24.14 | 15500 |
| 2022-08-15 | -14.01 | $24.10 | 9000 |
| 2022-08-12 | -2.04 | $24.28 | 23200 |
| 2022-08-11 | -5.78 | $24.19 | 8400 |
| 2022-08-10 | -0.38 | $24.20 | 19933 |
| 2022-08-09 | -10.97 | $23.70 | 1800 |
| 2022-08-08 | -6.75 | $23.80 | 2400 |
| 2022-08-05 | -8.86 | $23.75 | 3500 |
| 2022-08-04 | 0.00 | $23.96 | 59936 |
| 2022-08-03 | -8.02 | $23.77 | 243 |
| 2022-08-02 | -16.88 | $23.56 | 4331 |
| 2022-08-01 | -4.22 | $23.86 | 54200 |
| 2022-07-29 | 0.00 | $23.96 | 62535 |
| 2022-07-28 | -1.98 | $23.57 | 7241 |
| 2022-07-27 | -1.60 | $23.43 | 25641 |
| 2022-07-26 | -28.34 | $22.93 | 8400 |
| 2022-07-25 | -9.63 | $23.28 | 20607 |
| 2022-07-22 | -24.60 | $23.00 | 33207 |
| 2022-07-21 | -19.79 | $23.09 | 1.6M |
| 2022-07-20 | -33.16 | $22.84 | 30200 |
| 2022-07-19 | -18.72 | $23.11 | 3737 |
| 2022-07-18 | -58.29 | $22.37 | 7860 |
| 2022-07-15 | -64.17 | $22.26 | 7124 |
| 2022-07-14 | -89.00 | $21.82 | 1.5M |
| 2022-07-13 | -83.05 | $22.21 | 7600 |
| 2022-07-12 | -80.79 | $22.25 | 31000 |
| 2022-07-11 | -86.36 | $22.24 | 4000 |
| 2022-07-08 | -79.76 | $22.59 | 1.3M |
| 2022-07-07 | -81.74 | $22.58 | 21800 |
| 2022-07-06 | -92.15 | $22.22 | 33212 |
| 2022-07-05 | -92.15 | $22.22 | 7238 |
| 2022-07-01 | -86.53 | $22.84 | 14300 |
| 2022-06-30 | -87.81 | $22.81 | 10232 |
| 2022-06-29 | -83.10 | $22.98 | 38445 |
| 2022-06-28 | -80.06 | $23.09 | 129938 |
| 2022-06-27 | -74.24 | $23.30 | 52400 |
| 2022-06-24 | -73.41 | $23.33 | 130206 |
| 2022-06-23 | -92.80 | $22.63 | 134900 |
| 2022-06-22 | -91.22 | $22.76 | 128822 |
| 2022-06-21 | -89.52 | $22.82 | 510423 |
| 2022-06-17 | -100.00 | $22.45 | 1.8M |
| 2022-06-16 | -94.53 | $23.04 | 6715 |
| 2022-06-15 | -76.53 | $23.60 | 3339 |
| 2022-06-14 | -93.25 | $23.08 | 4100 |
| 2022-06-13 | -99.24 | $23.38 | 19600 |
| 2022-06-10 | -95.65 | $24.22 | 60900 |
| 2022-06-09 | -48.51 | $24.84 | 1031 |
| 2022-06-08 | -20.00 | $25.51 | 2838 |
| 2022-06-07 | -5.11 | $25.86 | 2500 |
| 2022-06-06 | -7.66 | $25.80 | 6706 |
| 2022-06-03 | -12.77 | $25.68 | 8100 |
| 2022-06-02 | 0.00 | $25.98 | 8227 |
| 2022-06-01 | -21.89 | $25.45 | 1444 |
| 2022-05-31 | -4.72 | $25.85 | 127000 |
| 2022-05-27 | -1.32 | $25.88 | 1803 |
| 2022-05-26 | -7.11 | $25.59 | 2031 |
| 2022-05-25 | -22.75 | $25.26 | 5200 |
| 2022-05-24 | -23.70 | $25.24 | 1243 |
| 2022-05-23 | -23.70 | $25.24 | 4207 |
| 2022-05-20 | -53.42 | $24.72 | 1546 |
| 2022-05-19 | -65.29 | $24.64 | 8100 |
| 2022-05-18 | -77.25 | $24.39 | 3737 |
| 2022-05-17 | -55.69 | $25.11 | 14200 |
| 2022-05-16 | -72.16 | $24.56 | 9700 |
| 2022-05-13 | -75.45 | $24.45 | 32132 |
| 2022-05-12 | -95.81 | $23.77 | 27400 |
| 2022-05-11 | -95.33 | $23.91 | 21500 |
| 2022-05-10 | -92.21 | $24.01 | 5500 |
| 2022-05-09 | -98.44 | $23.81 | 11925 |
| 2022-05-06 | -94.88 | $24.56 | 11033 |
| 2022-05-05 | -91.40 | $24.95 | 4500 |
| 2022-05-04 | -58.49 | $25.73 | 6800 |
| 2022-05-03 | -79.46 | $25.31 | 7300 |
| 2022-05-02 | -89.47 | $25.11 | 9100 |
| 2022-04-29 | -91.56 | $25.26 | 520535 |
| 2022-04-28 | -79.11 | $25.54 | 6500 |
| 2022-04-27 | -93.73 | $25.23 | 9100 |
| 2022-04-26 | -98.47 | $25.11 | 4000 |
| 2022-04-25 | -87.76 | $25.97 | 3600 |
| 2022-04-22 | -100.00 | $26.14 | 6522 |
| 2022-04-21 | -90.08 | $26.51 | 1.1M |
| 2022-04-20 | -65.65 | $26.83 | 3700 |
| 2022-04-19 | -83.21 | $26.60 | 7230 |
| 2022-04-18 | -90.08 | $26.51 | 7807 |
| 2022-04-14 | -83.21 | $26.60 | 3600 |
| 2022-04-13 | -73.28 | $26.73 | 7600 |
| 2022-04-12 | -79.75 | $26.43 | 17100 |
| 2022-04-11 | -46.26 | $26.64 | 12245 |
| 2022-04-08 | -36.36 | $26.85 | 8246 |
| 2022-04-07 | -32.21 | $26.83 | 2639 |
| 2022-04-06 | -35.96 | $26.73 | 6207 |
| 2022-04-05 | -24.72 | $27.03 | 9300 |
| 2022-04-04 | -12.39 | $27.26 | 9226 |
| 2022-04-01 | -11.08 | $27.27 | 40500 |
| 2022-03-31 | -19.26 | $26.96 | 132921 |
| 2022-03-30 | -5.54 | $27.48 | 11544 |
| 2022-03-29 | -3.69 | $27.55 | 7300 |
| 2022-03-28 | -7.86 | $26.95 | 14427 |
| 2022-03-25 | -9.67 | $26.89 | 62200 |
| 2022-03-24 | -18.96 | $26.85 | 36836 |
| 2022-03-23 | -23.08 | $26.70 | 188100 |
| 2022-03-22 | -16.20 | $27.16 | 173600 |
| 2022-03-21 | -26.48 | $26.76 | 158949 |
| 2022-03-18 | -24.47 | $27.08 | 320600 |
| 2022-03-17 | -35.15 | $26.76 | 211410 |
| 2022-03-16 | -44.02 | $26.52 | 256402 |
| 2022-03-15 | -63.46 | $25.61 | 5038 |
| 2022-03-14 | -66.67 | $25.46 | 24247 |
| 2022-03-11 | -76.67 | $25.02 | 4647 |
| 2022-03-10 | -71.09 | $25.38 | 1.3M |
| 2022-03-09 | -63.48 | $25.77 | 3516 |
| 2022-03-08 | -87.11 | $24.56 | 23400 |
| 2022-03-07 | -96.09 | $24.10 | 26941 |
| 2022-03-04 | -94.84 | $24.79 | 7501 |
| 2022-03-03 | -100.00 | $25.88 | 4740 |
| 2022-03-02 | -82.59 | $26.60 | 11700 |
| 2022-03-01 | -95.90 | $26.21 | 8700 |
| 2022-02-28 | -72.60 | $26.90 | 8108 |
| 2022-02-25 | -50.68 | $27.54 | 8533 |
| 2022-02-24 | -76.71 | $26.78 | 13000 |
| 2022-02-23 | -100.00 | $27.30 | 27042 |
| 2022-02-22 | -92.73 | $27.49 | 9600 |
| 2022-02-18 | -63.95 | $27.92 | 3300 |
| 2022-02-17 | -53.49 | $28.10 | 7800 |
| 2022-02-16 | -35.71 | $28.56 | 3533 |
| 2022-02-15 | -39.80 | $28.48 | 7502 |
| 2022-02-14 | -71.94 | $27.85 | 4320 |
| 2022-02-11 | -61.22 | $28.13 | 5000 |
| 2022-02-10 | -45.08 | $28.64 | 2916 |
| 2022-02-09 | -32.38 | $28.95 | 13300 |
| 2022-02-08 | -49.59 | $28.53 | 4527 |
| 2022-02-07 | -54.51 | $28.41 | 5519 |
| 2022-02-04 | -54.51 | $28.41 | 19000 |
| 2022-02-03 | -52.46 | $28.46 | 1400 |
| 2022-02-02 | -37.05 | $28.88 | 5000 |
| 2022-02-01 | -44.62 | $28.69 | 8400 |
| 2022-01-31 | -56.97 | $28.38 | 81642 |
| 2022-01-28 | -75.70 | $27.91 | 10028 |
| 2022-01-27 | -76.89 | $27.88 | 12633 |
| 2022-01-26 | -76.10 | $27.90 | 7246 |
| 2022-01-25 | -78.49 | $27.84 | 10900 |
| 2022-01-24 | -72.11 | $28.00 | 14400 |
| 2022-01-21 | -100.00 | $28.46 | 2308 |
| 2022-01-20 | -76.80 | $28.85 | 6043 |
| 2022-01-19 | -51.70 | $29.05 | 8038 |
| 2022-01-18 | -46.93 | $28.97 | 928 |
| 2022-01-14 | -22.35 | $29.41 | 3400 |
| 2022-01-13 | -20.11 | $29.45 | 8116 |
| 2022-01-12 | -8.38 | $29.66 | 3600 |
| 2022-01-11 | -24.58 | $29.37 | 6709 |
| 2022-01-10 | -41.90 | $29.06 | 4344 |
| 2022-01-07 | -23.46 | $29.39 | 147716 |
| 2022-01-06 | -31.84 | $29.24 | 6900 |
| 2022-01-05 | -21.79 | $29.42 | 2011 |
| 2022-01-04 | -4.79 | $29.61 | 56904 |
| 2022-01-03 | -2.55 | $29.55 | 5131 |
| 2021-12-31 | -7.48 | $29.38 | 5435 |
| 2021-12-30 | -10.34 | $29.32 | 12600 |
| 2021-12-29 | -1.38 | $29.45 | 4011 |
| 2021-12-28 | -4.14 | $29.41 | 4349 |
| 2021-12-27 | -0.74 | $29.36 | 6000 |
| 2021-12-23 | -13.60 | $29.10 | 9442 |
| 2021-12-22 | -28.80 | $28.91 | 18600 |
| 2021-12-21 | -56.00 | $28.57 | 7822 |
| 2021-12-20 | -91.72 | $28.14 | 6116 |
| 2021-12-17 | -92.16 | $28.19 | 4800 |
| 2021-12-16 | -73.77 | $28.55 | 16300 |
| 2021-12-15 | -77.05 | $28.49 | 9800 |
| 2021-12-14 | -93.92 | $28.20 | 26403 |
| 2021-12-13 | -84.21 | $28.40 | 19113 |
| 2021-12-10 | -47.89 | $29.09 | 4200 |
| 2021-12-09 | -53.16 | $28.99 | 23633 |
| 2021-12-08 | -39.27 | $29.26 | 24700 |
| 2021-12-07 | -48.28 | $29.15 | 301700 |
| 2021-12-06 | -78.47 | $28.55 | 4541 |
| 2021-12-03 | -91.87 | $28.27 | 2400 |
| 2021-12-02 | -84.62 | $28.43 | 2300 |
| 2021-12-01 | -98.08 | $28.15 | 1809 |
| 2021-11-30 | -100.00 | $28.11 | 14308 |
| 2021-11-29 | -87.76 | $28.47 | 6624 |
| 2021-11-26 | -97.96 | $28.27 | 2300 |
| 2021-11-24 | -92.42 | $28.97 | 3400 |
| 2021-11-23 | -88.98 | $29.14 | 5100 |
| 2021-11-22 | -100.00 | $29.26 | 6026 |
| 2021-11-19 | -97.18 | $29.50 | 3238 |
| 2021-11-18 | -46.48 | $29.86 | 8800 |
| 2021-11-17 | -42.50 | $29.85 | 4700 |
| 2021-11-16 | -71.08 | $29.60 | 4517 |
| 2021-11-15 | -39.13 | $29.83 | 5626 |
| 2021-11-12 | -20.87 | $29.95 | 622 |
| 2021-11-11 | -27.83 | $29.87 | 606 |
| 2021-11-10 | -38.26 | $29.75 | 9322 |
| 2021-11-09 | -4.14 | $30.13 | 4629 |
| 2021-11-08 | -6.11 | $30.08 | 5707 |
| 2021-11-05 | -4.35 | $30.04 | 1700 |
| 2021-11-04 | -5.98 | $30.01 | 9125 |
| 2021-11-03 | 0.00 | $30.12 | 7400 |
| 2021-11-02 | -3.14 | $29.82 | 2510 |
| 2021-11-01 | 0.00 | $29.88 | 6200 |
| 2021-10-29 | -13.30 | $29.60 | 37746 |
| 2021-10-28 | 0.00 | $29.85 | 930 |
| 2021-10-27 | -8.67 | $29.55 | 5500 |
| 2021-10-26 | -4.05 | $29.63 | 5210 |
| 2021-10-25 | -9.47 | $29.50 | 2149 |
| 2021-10-22 | -3.55 | $29.60 | 3600 |
| 2021-10-21 | -2.63 | $29.45 | 1000 |
| 2021-10-20 | -4.52 | $29.45 | 5400 |
| 2021-10-19 | -17.18 | $29.32 | 3100 |
| 2021-10-18 | -26.99 | $29.16 | 2902 |
| 2021-10-15 | -18.40 | $29.30 | 12202 |
| 2021-10-14 | -31.90 | $29.08 | 3543 |
| 2021-10-13 | -50.92 | $28.77 | 3400 |
| 2021-10-12 | -74.23 | $28.39 | 1521 |
| 2021-10-11 | -81.98 | $28.28 | 2800 |
| 2021-10-08 | -73.14 | $28.44 | 3025 |
| 2021-10-07 | -74.43 | $28.42 | 2003 |
| 2021-10-06 | -87.43 | $28.20 | 8338 |
| 2021-10-05 | -86.23 | $28.36 | 30833 |
| 2021-10-04 | -96.45 | $28.20 | 15800 |
| 2021-10-01 | -88.66 | $28.39 | 6524 |
| 2021-09-30 | -95.05 | $28.27 | 31000 |
| 2021-09-29 | -100.00 | $28.31 | 3403 |
| 2021-09-28 | -95.21 | $28.40 | 3700 |
| 2021-09-27 | -60.11 | $29.06 | 5446 |
| 2021-09-24 | -55.32 | $29.15 | 55207 |
| 2021-09-23 | -39.89 | $29.44 | 6800 |
| 2021-09-22 | -59.57 | $29.07 | 434542 |
| 2021-09-21 | -71.28 | $28.85 | 2748 |
| 2021-09-20 | -89.36 | $28.51 | 10714 |
| 2021-09-17 | -93.97 | $29.10 | 2200 |
| 2021-09-16 | -67.71 | $29.54 | 2725 |
| 2021-09-15 | -68.75 | $29.53 | 3700 |
| 2021-09-14 | -66.67 | $29.55 | 3627 |
| 2021-09-13 | -60.42 | $29.61 | 5719 |
| 2021-09-10 | -66.67 | $29.55 | 5241 |
| 2021-09-09 | -64.58 | $29.57 | 25832 |
| 2021-09-08 | -57.29 | $29.64 | 27900 |
| 2021-09-07 | -28.13 | $29.92 | 16400 |
| 2021-09-03 | -18.75 | $30.01 | 6300 |
| 2021-09-02 | -6.25 | $30.13 | 6612 |
| 2021-09-01 | -13.33 | $30.01 | 68700 |
| 2021-08-31 | -34.44 | $29.82 | 4700 |
| 2021-08-30 | -24.44 | $29.91 | 31000 |
| 2021-08-27 | -26.67 | $29.89 | 12830 |
| 2021-08-26 | -62.22 | $29.57 | 16527 |
| 2021-08-25 | -45.56 | $29.72 | 3800 |
| 2021-08-24 | -39.05 | $29.72 | 4512 |
| 2021-08-23 | -36.21 | $29.71 | 5100 |
| 2021-08-20 | -58.62 | $29.45 | 12800 |
| 2021-08-19 | -73.28 | $29.28 | 7505 |
| 2021-08-18 | -34.78 | $29.65 | 9900 |
| 2021-08-17 | -26.28 | $29.72 | 24725 |
| 2021-08-16 | -8.76 | $29.94 | 3434 |
| 2021-08-13 | -0.46 | $30.12 | 7300 |
| 2021-08-12 | -3.57 | $29.85 | 15200 |
| 2021-08-11 | -0.53 | $29.85 | 6600 |
| 2021-08-10 | -6.52 | $29.68 | 3921 |
| 2021-08-09 | -10.87 | $29.60 | 4904 |
| 2021-08-06 | -8.70 | $29.64 | 3940 |
| 2021-08-05 | -1.09 | $29.78 | 6606 |
| 2021-08-04 | -7.14 | $29.65 | 9510 |
| 2021-08-03 | 0.00 | $29.66 | 1700 |
| 2021-08-02 | -10.43 | $29.42 | 5800 |
| 2021-07-30 | -17.18 | $29.31 | 4737 |
| 2021-07-29 | -5.52 | $29.50 | 14409 |
| 2021-07-28 | -10.42 | $29.25 | 1600 |
| 2021-07-27 | -21.53 | $29.09 | 11809 |
| 2021-07-26 | -15.97 | $29.17 | 3904 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.71
2026-07-22
Close Price
$38.97
Vol: 1699Average Directional Index - Detailed Analysis
Minimum
7.01
Average
18.95
Maximum
60.56
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 7.71 | $38.97 | 1699 |
| 2026-07-21 | 7.99 | $38.70 | 2000 |
| 2026-07-20 | 7.99 | $38.30 | 930 |
| 2026-07-17 | 7.79 | $38.66 | 1200 |
| 2026-07-16 | 7.75 | $38.73 | 3330 |
| 2026-07-15 | 7.82 | $38.89 | 2400 |
| 2026-07-14 | 7.91 | $38.48 | 1114 |
| 2026-07-13 | 7.87 | $38.32 | 3045 |
| 2026-07-10 | 7.66 | $38.67 | 7711 |
| 2026-07-09 | 7.70 | $38.63 | 3029 |
| 2026-07-08 | 7.64 | $38.53 | 2206 |
| 2026-07-07 | 7.52 | $38.92 | 3330 |
| 2026-07-06 | 7.89 | $39.29 | 6600 |
| 2026-07-02 | 8.19 | $39.06 | 6100 |
| 2026-07-01 | 8.53 | $38.44 | 19100 |
| 2026-06-30 | 8.44 | $38.85 | 169400 |
| 2026-06-29 | 8.48 | $38.42 | 15600 |
| 2026-06-26 | 8.15 | $37.88 | 5804 |
| 2026-06-25 | 7.60 | $39.14 | 3841 |
| 2026-06-24 | 7.97 | $38.74 | 2139 |
| 2026-06-23 | 7.93 | $38.82 | 93100 |
| 2026-06-22 | 8.00 | $39.29 | 3126 |
| 2026-06-18 | 8.37 | $39.23 | 5015 |
| 2026-06-17 | 8.76 | $39.15 | 9020 |
| 2026-06-16 | 9.17 | $39.56 | 1300 |
| 2026-06-15 | 8.99 | $39.45 | 12536 |
| 2026-06-12 | 8.80 | $39.38 | 2642 |
| 2026-06-11 | 8.94 | $39.31 | 3624 |
| 2026-06-10 | 9.14 | $38.12 | 2272 |
| 2026-06-09 | 9.28 | $38.58 | 2847 |
| 2026-06-08 | 9.55 | $38.39 | 2900 |
| 2026-06-05 | 9.56 | $38.27 | 4400 |
| 2026-06-04 | 9.57 | $39.03 | 806 |
| 2026-06-03 | 9.99 | $38.58 | 2300 |
| 2026-06-02 | 10.36 | $39.06 | 3400 |
| 2026-06-01 | 10.73 | $38.90 | 3000 |
| 2026-05-29 | 11.15 | $39.22 | 262600 |
| 2026-05-28 | 11.33 | $39.12 | 2600 |
| 2026-05-27 | 11.65 | $39.26 | 2900 |
| 2026-05-26 | 11.94 | $39.32 | 2400 |
| 2026-05-22 | 12.20 | $38.86 | 400 |
| 2026-05-21 | 12.75 | $39.01 | 1500 |
| 2026-05-20 | 13.35 | $38.80 | 2140 |
| 2026-05-19 | 14.02 | $37.97 | 5636 |
| 2026-05-18 | 14.22 | $38.28 | 7400 |
| 2026-05-15 | 14.46 | $37.68 | 4049 |
| 2026-05-14 | 14.33 | $38.43 | 1800 |
| 2026-05-13 | 14.67 | $38.49 | 3819 |
| 2026-05-12 | 14.92 | $38.33 | 3400 |
| 2026-05-11 | 15.07 | $38.57 | 3411 |
| 2026-05-08 | 15.45 | $38.72 | 2200 |
| 2026-05-07 | 15.88 | $38.38 | 4212 |
| 2026-05-06 | 16.33 | $39.29 | 3500 |
| 2026-05-05 | 17.15 | $38.41 | 6600 |
| 2026-05-04 | 17.49 | $37.65 | 10200 |
| 2026-05-01 | 17.57 | $38.40 | 4800 |
| 2026-04-30 | 18.18 | $38.63 | 199106 |
| 2026-04-29 | 18.82 | $37.44 | 403 |
| 2026-04-28 | 18.63 | $37.85 | 4600 |
| 2026-04-27 | 18.65 | $38.12 | 1939 |
| 2026-04-24 | 18.83 | $38.23 | 1600 |
| 2026-04-23 | 19.06 | $37.99 | 2743 |
| 2026-04-22 | 19.31 | $38.28 | 800 |
| 2026-04-21 | 19.76 | $38.22 | 2400 |
| 2026-04-20 | 20.24 | $39.04 | 1701 |
| 2026-04-17 | 21.18 | $39.17 | 3300 |
| 2026-04-16 | 22.22 | $38.58 | 1400 |
| 2026-04-15 | 23.00 | $38.73 | 5625 |
| 2026-04-14 | 23.86 | $38.93 | 6400 |
| 2026-04-13 | 24.90 | $38.61 | 4148 |
| 2026-04-10 | 25.78 | $38.32 | 3411 |
| 2026-04-09 | 26.80 | $38.22 | 5944 |
| 2026-04-08 | 28.01 | $38.15 | 6307 |
| 2026-04-07 | 29.18 | $36.81 | 3814 |
| 2026-04-06 | 29.95 | $36.84 | 5700 |
| 2026-04-02 | 30.80 | $36.68 | 13907 |
| 2026-04-01 | 31.59 | $36.78 | 5347 |
| 2026-03-31 | 32.52 | $36.36 | 21025 |
| 2026-03-30 | 33.01 | $35.19 | 20700 |
| 2026-03-27 | 32.63 | $35.01 | 16407 |
| 2026-03-26 | 32.09 | $35.27 | 5200 |
| 2026-03-25 | 31.66 | $35.97 | 4800 |
| 2026-03-24 | 31.41 | $35.48 | 14500 |
| 2026-03-23 | 30.65 | $35.64 | 10900 |
| 2026-03-20 | 29.97 | $34.86 | 20201 |
| 2026-03-19 | 29.05 | $35.92 | 10136 |
| 2026-03-18 | 28.35 | $36.03 | 7500 |
| 2026-03-17 | 27.89 | $36.76 | 3400 |
| 2026-03-16 | 27.78 | $36.54 | 63518 |
| 2026-03-13 | 27.25 | $35.99 | 8419 |
| 2026-03-12 | 26.70 | $36.48 | 10102 |
| 2026-03-11 | 26.37 | $37.00 | 9415 |
| 2026-03-10 | 26.26 | $37.04 | 6200 |
| 2026-03-09 | 26.24 | $37.06 | 26500 |
| 2026-03-06 | 25.66 | $36.81 | 34626 |
| 2026-03-05 | 25.33 | $37.12 | 16600 |
| 2026-03-04 | 25.06 | $37.89 | 6800 |
| 2026-03-03 | 25.54 | $37.57 | 24934 |
| 2026-03-02 | 25.75 | $38.67 | 37516 |
| 2026-02-27 | 26.63 | $39.35 | 51900 |
| 2026-02-26 | 26.38 | $39.65 | 10600 |
| 2026-02-25 | 25.97 | $39.78 | 16817 |
| 2026-02-24 | 25.44 | $39.45 | 24400 |
| 2026-02-23 | 25.16 | $39.26 | 16219 |
| 2026-02-20 | 24.87 | $39.43 | 10600 |
| 2026-02-19 | 24.57 | $39.10 | 9323 |
| 2026-02-18 | 24.59 | $39.20 | 17000 |
| 2026-02-17 | 24.26 | $39.13 | 9100 |
| 2026-02-13 | 24.14 | $38.87 | 3600 |
| 2026-02-12 | 24.22 | $38.87 | 13335 |
| 2026-02-11 | 24.21 | $39.20 | 8100 |
| 2026-02-10 | 23.78 | $39.09 | 10400 |
| 2026-02-09 | 23.30 | $39.25 | 13333 |
| 2026-02-06 | 22.80 | $38.73 | 7437 |
| 2026-02-05 | 22.70 | $38.06 | 10044 |
| 2026-02-04 | 23.01 | $38.56 | 9500 |
| 2026-02-03 | 22.70 | $38.47 | 6615 |
| 2026-02-02 | 22.65 | $38.63 | 12114 |
| 2026-01-30 | 22.36 | $38.33 | 185200 |
| 2026-01-29 | 22.08 | $38.63 | 10400 |
| 2026-01-28 | 21.52 | $38.39 | 7400 |
| 2026-01-27 | 21.15 | $38.86 | 7500 |
| 2026-01-26 | 20.03 | $38.25 | 9400 |
| 2026-01-23 | 19.34 | $38.00 | 16400 |
| 2026-01-22 | 18.97 | $37.77 | 11400 |
| 2026-01-21 | 18.76 | $37.55 | 91516 |
| 2026-01-20 | 18.88 | $37.19 | 11623 |
| 2026-01-16 | 19.18 | $37.73 | 193102 |
| 2026-01-15 | 18.88 | $37.64 | 8018 |
| 2026-01-14 | 18.30 | $37.70 | 6127 |
| 2026-01-13 | 17.73 | $37.59 | 5500 |
| 2026-01-12 | 17.17 | $37.74 | 7235 |
| 2026-01-09 | 16.36 | $37.56 | 4837 |
| 2026-01-08 | 15.76 | $37.23 | 9148 |
| 2026-01-07 | 15.51 | $37.29 | 20243 |
| 2026-01-06 | 15.03 | $37.46 | 15533 |
| 2026-01-05 | 14.29 | $37.35 | 17100 |
| 2026-01-02 | 13.66 | $37.11 | 8037 |
| 2025-12-31 | 13.32 | $36.54 | 177220 |
| 2025-12-30 | 13.14 | $37.29 | 8600 |
| 2025-12-29 | 12.37 | $36.77 | 7221 |
| 2025-12-26 | 11.77 | $36.81 | 5700 |
| 2025-12-24 | 11.49 | $36.76 | 5801 |
| 2025-12-23 | 11.24 | $36.68 | 3300 |
| 2025-12-22 | 11.08 | $36.46 | 2726 |
| 2025-12-19 | 11.19 | $36.36 | 5100 |
| 2025-12-18 | 11.33 | $36.53 | 6837 |
| 2025-12-17 | 11.23 | $36.25 | 1300 |
| 2025-12-16 | 11.50 | $36.47 | 2929 |
| 2025-12-15 | 11.61 | $36.53 | 1032 |
| 2025-12-12 | 11.49 | $36.30 | 3100 |
| 2025-12-11 | 11.36 | $36.51 | 2248 |
| 2025-12-10 | 10.74 | $36.22 | 2600 |
| 2025-12-09 | 10.48 | $35.78 | 1800 |
| 2025-12-08 | 10.63 | $35.89 | 2408 |
| 2025-12-05 | 10.59 | $35.94 | 5500 |
| 2025-12-04 | 10.46 | $35.96 | 63400 |
| 2025-12-03 | 10.38 | $35.95 | 4200 |
| 2025-12-02 | 10.47 | $35.71 | 56300 |
| 2025-12-01 | 10.78 | $35.59 | 7400 |
| 2025-11-28 | 11.21 | $35.65 | 3300 |
| 2025-11-26 | 11.69 | $35.56 | 144200 |
| 2025-11-25 | 12.30 | $35.08 | 1119 |
| 2025-11-24 | 12.33 | $34.52 | 1800 |
| 2025-11-21 | 11.60 | $34.61 | 3600 |
| 2025-11-20 | 10.83 | $34.16 | 4838 |
| 2025-11-19 | 10.02 | $34.59 | 5142 |
| 2025-11-18 | 9.44 | $34.72 | 2900 |
| 2025-11-17 | 8.96 | $35.05 | 7935 |
| 2025-11-14 | 8.86 | $35.49 | 2014 |
| 2025-11-13 | 9.27 | $35.79 | 61800 |
| 2025-11-12 | 9.33 | $36.04 | 8700 |
| 2025-11-11 | 8.99 | $35.80 | 514 |
| 2025-11-10 | 8.95 | $35.43 | 2037 |
| 2025-11-07 | 9.38 | $34.97 | 3315 |
| 2025-11-06 | 9.03 | $34.87 | 1500 |
| 2025-11-05 | 8.86 | $35.01 | 3400 |
| 2025-11-04 | 8.69 | $34.67 | 1712 |
| 2025-11-03 | 8.14 | $35.06 | 1047 |
| 2025-10-31 | 8.07 | $35.10 | 24510 |
| 2025-10-30 | 8.00 | $35.27 | 1000 |
| 2025-10-29 | 8.36 | $35.43 | 6500 |
| 2025-10-28 | 8.63 | $35.59 | 2630 |
| 2025-10-27 | 8.45 | $35.68 | 2800 |
| 2025-10-24 | 8.25 | $35.55 | 1700 |
| 2025-10-23 | 8.27 | $35.46 | 3200 |
| 2025-10-22 | 8.45 | $35.29 | 1901 |
| 2025-10-21 | 8.85 | $35.27 | 7500 |
| 2025-10-20 | 9.13 | $35.49 | 2400 |
| 2025-10-17 | 9.21 | $35.33 | 6430 |
| 2025-10-16 | 9.31 | $35.33 | 10000 |
| 2025-10-15 | 9.24 | $35.09 | 6800 |
| 2025-10-14 | 9.58 | $34.99 | 721 |
| 2025-10-13 | 10.04 | $34.83 | 3900 |
| 2025-10-10 | 10.37 | $34.64 | 1100 |
| 2025-10-09 | 10.71 | $35.00 | 1647 |
| 2025-10-08 | 11.03 | $35.35 | 2000 |
| 2025-10-07 | 10.81 | $35.20 | 3700 |
| 2025-10-06 | 10.67 | $35.47 | 2040 |
| 2025-10-03 | 10.15 | $35.55 | 5242 |
| 2025-10-02 | 9.41 | $35.38 | 9128 |
| 2025-10-01 | 8.78 | $35.20 | 15428 |
| 2025-09-30 | 8.23 | $34.70 | 151429 |
| 2025-09-29 | 8.14 | $34.65 | 4147 |
| 2025-09-26 | 8.38 | $34.50 | 400 |
| 2025-09-25 | 8.80 | $34.17 | 809 |
| 2025-09-24 | 8.72 | $34.48 | 2916 |
| 2025-09-23 | 9.16 | $34.71 | 500 |
| 2025-09-22 | 9.30 | $34.71 | 3000 |
| 2025-09-19 | 9.48 | $34.62 | 615 |
| 2025-09-18 | 9.81 | $34.69 | 3721 |
| 2025-09-17 | 10.15 | $34.59 | 2828 |
| 2025-09-16 | 10.39 | $34.69 | 1901 |
| 2025-09-15 | 10.35 | $34.71 | 6913 |
| 2025-09-12 | 10.35 | $34.56 | 1042 |
| 2025-09-11 | 10.55 | $34.64 | 3604 |
| 2025-09-10 | 10.62 | $34.30 | 4300 |
| 2025-09-09 | 11.04 | $34.40 | 1900 |
| 2025-09-08 | 10.99 | $34.44 | 1036 |
| 2025-09-05 | 10.93 | $34.22 | 900 |
| 2025-09-04 | 10.88 | $34.09 | 5200 |
| 2025-09-03 | 11.30 | $33.86 | 1900 |
| 2025-09-02 | 11.83 | $33.88 | 6700 |
| 2025-08-29 | 12.34 | $34.51 | 65721 |
| 2025-08-28 | 12.25 | $34.32 | 1000 |
| 2025-08-27 | 12.37 | $34.25 | 6900 |
| 2025-08-26 | 12.58 | $34.31 | 3016 |
| 2025-08-25 | 12.75 | $34.39 | 2231 |
| 2025-08-22 | 12.47 | $34.89 | 647 |
| 2025-08-21 | 11.83 | $34.37 | 1400 |
| 2025-08-20 | 11.68 | $34.60 | 4100 |
| 2025-08-19 | 11.35 | $34.36 | 1506 |
| 2025-08-18 | 11.17 | $34.30 | 1500 |
| 2025-08-15 | 11.15 | $34.37 | 643 |
| 2025-08-14 | 10.89 | $34.29 | 747 |
| 2025-08-13 | 10.71 | $34.15 | 4900 |
| 2025-08-12 | 10.63 | $33.89 | 4800 |
| 2025-08-11 | 10.88 | $33.57 | 1547 |
| 2025-08-08 | 11.37 | $33.74 | 5100 |
| 2025-08-07 | 11.73 | $33.68 | 1300 |
| 2025-08-06 | 12.29 | $33.29 | 7309 |
| 2025-08-05 | 12.54 | $33.16 | 3200 |
| 2025-08-04 | 12.65 | $33.09 | 724 |
| 2025-08-01 | 12.62 | $32.67 | 5000 |
| 2025-07-31 | 12.09 | $33.16 | 27000 |
| 2025-07-30 | 11.84 | $33.24 | 9900 |
| 2025-07-29 | 11.91 | $33.60 | 5217 |
| 2025-07-28 | 12.42 | $33.64 | 2515 |
| 2025-07-25 | 13.03 | $34.27 | 600 |
| 2025-07-24 | 13.18 | $34.24 | 6724 |
| 2025-07-23 | 13.05 | $34.58 | 1815 |
| 2025-07-22 | 12.90 | $33.93 | 1400 |
| 2025-07-21 | 13.54 | $33.73 | 1900 |
| 2025-07-18 | 14.16 | $33.53 | 4409 |
| 2025-07-17 | 14.80 | $33.64 | 13800 |
| 2025-07-16 | 15.30 | $33.64 | 3934 |
| 2025-07-15 | 15.76 | $33.54 | 2007 |
| 2025-07-14 | 16.43 | $33.87 | 3300 |
| 2025-07-11 | 17.09 | $33.89 | 9243 |
| 2025-07-10 | 17.75 | $34.32 | 9200 |
| 2025-07-09 | 18.02 | $34.31 | 10830 |
| 2025-07-08 | 18.30 | $33.97 | 6600 |
| 2025-07-07 | 18.98 | $33.67 | 18800 |
| 2025-07-03 | 19.82 | $33.87 | 10706 |
| 2025-07-02 | 20.42 | $33.90 | 23200 |
| 2025-07-01 | 21.15 | $33.71 | 36415 |
| 2025-06-30 | 22.04 | $33.49 | 73326 |
| 2025-06-27 | 22.97 | $33.73 | 4922 |
| 2025-06-26 | 23.68 | $33.46 | 24112 |
| 2025-06-25 | 24.66 | $33.16 | 3200 |
| 2025-06-24 | 25.88 | $33.42 | 2100 |
| 2025-06-23 | 27.14 | $32.91 | 3200 |
| 2025-06-20 | 28.11 | $32.72 | 5100 |
| 2025-06-18 | 29.44 | $33.51 | 12137 |
| 2025-06-17 | 30.18 | $33.59 | 5600 |
| 2025-06-16 | 30.82 | $34.12 | 3800 |
| 2025-06-13 | 30.73 | $33.93 | 3500 |
| 2025-06-12 | 30.89 | $34.48 | 20600 |
| 2025-06-11 | 30.18 | $34.16 | 84727 |
| 2025-06-10 | 29.58 | $34.17 | 8747 |
| 2025-06-09 | 29.07 | $34.11 | 8044 |
| 2025-06-06 | 28.53 | $34.13 | 5012 |
| 2025-06-05 | 28.00 | $34.05 | 39300 |
| 2025-06-04 | 27.45 | $34.12 | 30400 |
| 2025-06-03 | 26.91 | $33.88 | 18200 |
| 2025-06-02 | 26.54 | $34.01 | 7200 |
| 2025-05-30 | 26.07 | $34.23 | 308600 |
| 2025-05-29 | 25.57 | $33.65 | 2936 |
| 2025-05-28 | 25.43 | $33.54 | 7246 |
| 2025-05-27 | 25.31 | $33.86 | 10048 |
| 2025-05-23 | 24.70 | $33.44 | 11300 |
| 2025-05-22 | 24.42 | $33.57 | 6400 |
| 2025-05-21 | 23.75 | $33.67 | 4800 |
| 2025-05-20 | 22.70 | $33.77 | 10226 |
| 2025-05-19 | 21.75 | $33.50 | 11136 |
| 2025-05-16 | 20.92 | $33.12 | 4133 |
| 2025-05-15 | 20.32 | $33.02 | 2600 |
| 2025-05-14 | 19.81 | $32.68 | 2330 |
| 2025-05-13 | 19.39 | $32.80 | 4224 |
| 2025-05-12 | 18.96 | $32.58 | 11627 |
| 2025-05-09 | 18.66 | $32.59 | 8022 |
| 2025-05-08 | 18.31 | $32.46 | 2900 |
| 2025-05-07 | 18.07 | $32.55 | 12631 |
| 2025-05-06 | 17.74 | $32.51 | 7000 |
| 2025-05-05 | 17.31 | $32.78 | 54607 |
| 2025-05-02 | 16.68 | $32.67 | 13046 |
| 2025-05-01 | 16.04 | $32.07 | 4700 |
| 2025-04-30 | 15.75 | $32.52 | 112208 |
| 2025-04-29 | 15.44 | $32.22 | 7100 |
| 2025-04-28 | 15.30 | $32.19 | 67500 |
| 2025-04-25 | 15.20 | $31.89 | 14907 |
| 2025-04-24 | 15.29 | $31.76 | 1400 |
| 2025-04-23 | 15.49 | $31.36 | 184947 |
| 2025-04-22 | 15.89 | $31.14 | 1927 |
| 2025-04-21 | 16.56 | $30.59 | 4309 |
| 2025-04-17 | 17.40 | $30.77 | 3620 |
| 2025-04-16 | 18.08 | $30.52 | 4526 |
| 2025-04-15 | 18.87 | $30.60 | 4900 |
| 2025-04-14 | 19.77 | $30.24 | 5500 |
| 2025-04-11 | 20.72 | $30.00 | 6718 |
| 2025-04-10 | 21.50 | $29.16 | 12900 |
| 2025-04-09 | 21.75 | $29.44 | 23247 |
| 2025-04-08 | 22.01 | $27.51 | 41300 |
| 2025-04-07 | 21.12 | $27.89 | 12901 |
| 2025-04-04 | 19.68 | $28.60 | 15200 |
| 2025-04-03 | 18.73 | $30.62 | 11900 |
| 2025-04-02 | 19.32 | $31.05 | 26706 |
| 2025-04-01 | 20.16 | $30.88 | 13000 |
| 2025-03-31 | 21.15 | $30.92 | 10002 |
| 2025-03-28 | 22.09 | $31.22 | 5817 |
| 2025-03-27 | 22.83 | $31.27 | 10839 |
| 2025-03-26 | 23.51 | $31.29 | 15742 |
| 2025-03-25 | 24.24 | $31.70 | 166600 |
| 2025-03-24 | 24.40 | $31.56 | 24022 |
| 2025-03-21 | 24.86 | $31.57 | 69300 |
| 2025-03-20 | 25.22 | $31.78 | 30516 |
| 2025-03-19 | 25.36 | $32.15 | 20600 |
| 2025-03-18 | 25.02 | $32.21 | 23400 |
| 2025-03-17 | 24.60 | $32.11 | 12800 |
| 2025-03-14 | 24.27 | $31.70 | 53500 |
| 2025-03-13 | 24.22 | $31.15 | 42839 |
| 2025-03-12 | 24.68 | $31.35 | 4400 |
| 2025-03-11 | 24.95 | $31.27 | 31200 |
| 2025-03-10 | 25.24 | $31.32 | 18500 |
| 2025-03-07 | 25.38 | $32.05 | 33400 |
| 2025-03-06 | 24.56 | $31.66 | 57835 |
| 2025-03-05 | 23.77 | $31.75 | 332900 |
| 2025-03-04 | 22.78 | $31.34 | 34926 |
| 2025-03-03 | 22.11 | $30.99 | 42049 |
| 2025-02-28 | 21.08 | $31.08 | 116411 |
| 2025-02-27 | 20.36 | $30.56 | 25502 |
| 2025-02-26 | 19.90 | $30.63 | 27408 |
| 2025-02-25 | 19.27 | $30.90 | 6400 |
| 2025-02-24 | 18.84 | $30.57 | 1519 |
| 2025-02-21 | 18.63 | $30.55 | 2900 |
| 2025-02-20 | 18.41 | $30.68 | 7800 |
| 2025-02-19 | 18.23 | $30.48 | 3600 |
| 2025-02-18 | 18.19 | $30.87 | 21300 |
| 2025-02-14 | 17.53 | $30.68 | 1631 |
| 2025-02-13 | 16.94 | $30.58 | 1945 |
| 2025-02-12 | 16.50 | $30.26 | 1700 |
| 2025-02-11 | 16.36 | $30.05 | 1746 |
| 2025-02-10 | 16.43 | $29.81 | 31833 |
| 2025-02-07 | 16.77 | $29.62 | 4600 |
| 2025-02-06 | 17.14 | $29.89 | 5641 |
| 2025-02-05 | 17.23 | $29.76 | 704 |
| 2025-02-04 | 17.46 | $29.39 | 5709 |
| 2025-02-03 | 18.10 | $29.10 | 8431 |
| 2025-01-31 | 19.02 | $29.50 | 1600 |
| 2025-01-30 | 18.95 | $29.72 | 5700 |
| 2025-01-29 | 18.54 | $29.42 | 2045 |
| 2025-01-28 | 18.56 | $29.40 | 9203 |
| 2025-01-27 | 18.58 | $29.48 | 2639 |
| 2025-01-24 | 18.48 | $29.40 | 16600 |
| 2025-01-23 | 18.30 | $29.28 | 1522 |
| 2025-01-22 | 18.38 | $29.02 | 2300 |
| 2025-01-21 | 18.60 | $29.04 | 9100 |
| 2025-01-17 | 18.96 | $28.43 | 1600 |
| 2025-01-16 | 19.90 | $28.33 | 2100 |
| 2025-01-15 | 20.62 | $28.05 | 1837 |
| 2025-01-14 | 21.04 | $27.70 | 2106 |
| 2025-01-13 | 20.80 | $27.52 | 7202 |
| 2025-01-10 | 20.16 | $27.72 | 15500 |
| 2025-01-08 | 19.82 | $28.02 | 3400 |
| 2025-01-07 | 19.72 | $28.10 | 3500 |
| 2025-01-06 | 19.90 | $28.06 | 3734 |
| 2025-01-03 | 20.09 | $27.68 | 20600 |
| 2025-01-02 | 19.24 | $27.61 | 9500 |
| 2024-12-31 | 18.33 | $27.72 | 4341 |
| 2024-12-30 | 17.51 | $27.75 | 5300 |
| 2024-12-27 | 16.54 | $27.91 | 1400 |
| 2024-12-26 | 15.75 | $27.97 | 4448 |
| 2024-12-24 | 15.02 | $27.91 | 2200 |
| 2024-12-23 | 14.11 | $27.82 | 1440 |
| 2024-12-20 | 12.97 | $27.68 | 4100 |
| 2024-12-19 | 11.78 | $28.03 | 28520 |
| 2024-12-18 | 11.17 | $28.15 | 3008 |
| 2024-12-17 | 10.64 | $28.80 | 1945 |
| 2024-12-16 | 11.08 | $28.90 | 1500 |
| 2024-12-13 | 11.60 | $28.96 | 2334 |
| 2024-12-12 | 12.08 | $28.95 | 500 |
| 2024-12-11 | 12.58 | $29.19 | 625 |
| 2024-12-10 | 12.75 | $29.10 | 1846 |
| 2024-12-09 | 12.99 | $29.30 | 4439 |
| 2024-12-06 | 12.85 | $29.33 | 1400 |
| 2024-12-05 | 12.77 | $29.34 | 937 |
| 2024-12-04 | 12.76 | $29.05 | 3800 |
| 2024-12-03 | 13.02 | $28.96 | 1000 |
| 2024-12-02 | 13.52 | $28.87 | 900 |
| 2024-11-29 | 14.20 | $28.81 | 831 |
| 2024-11-27 | 14.89 | $28.54 | 2500 |
| 2024-11-26 | 15.21 | $28.31 | 1200 |
| 2024-11-25 | 15.18 | $28.50 | 6823 |
| 2024-11-22 | 15.26 | $28.31 | 3917 |
| 2024-11-21 | 14.94 | $28.23 | 1100 |
| 2024-11-20 | 14.36 | $28.26 | 3200 |
| 2024-11-19 | 13.75 | $28.33 | 26200 |
| 2024-11-18 | 13.10 | $28.39 | 1200 |
| 2024-11-15 | 12.55 | $28.26 | 12219 |
| 2024-11-14 | 11.89 | $28.32 | 6846 |
| 2024-11-13 | 11.30 | $28.28 | 2804 |
| 2024-11-12 | 10.36 | $28.44 | 2625 |
| 2024-11-11 | 9.47 | $29.03 | 6600 |
| 2024-11-08 | 9.18 | $28.99 | 1831 |
| 2024-11-07 | 8.79 | $29.43 | 1617 |
| 2024-11-06 | 8.82 | $29.02 | 2000 |
| 2024-11-05 | 8.26 | $29.65 | 3105 |
| 2024-11-04 | 8.34 | $29.45 | 900 |
| 2024-11-01 | 8.15 | $29.42 | 3448 |
| 2024-10-31 | 7.95 | $29.32 | 1702 |
| 2024-10-30 | 7.32 | $29.54 | 432 |
| 2024-10-29 | 7.01 | $29.80 | 6404 |
| 2024-10-28 | 7.14 | $30.02 | 600 |
| 2024-10-25 | 7.35 | $29.74 | 1231 |
| 2024-10-24 | 7.70 | $29.86 | 1528 |
| 2024-10-23 | 8.08 | $29.73 | 1000 |
| 2024-10-22 | 7.77 | $29.90 | 7842 |
| 2024-10-21 | 7.65 | $30.04 | 1735 |
| 2024-10-18 | 7.69 | $30.36 | 1800 |
| 2024-10-17 | 8.02 | $30.14 | 520 |
| 2024-10-16 | 8.14 | $30.06 | 7048 |
| 2024-10-15 | 8.27 | $30.04 | 4000 |
| 2024-10-14 | 8.42 | $30.51 | 4030 |
| 2024-10-11 | 8.61 | $30.36 | 610 |
| 2024-10-10 | 9.02 | $30.20 | 2300 |
| 2024-10-09 | 9.25 | $30.30 | 1600 |
| 2024-10-08 | 9.58 | $30.21 | 1500 |
| 2024-10-07 | 9.78 | $30.22 | 4700 |
| 2024-10-04 | 10.04 | $30.36 | 2100 |
| 2024-10-03 | 10.31 | $30.24 | 14400 |
| 2024-10-02 | 10.53 | $30.58 | 1400 |
| 2024-10-01 | 10.98 | $30.70 | 3200 |
| 2024-09-30 | 11.39 | $31.00 | 8000 |
| 2024-09-27 | 11.35 | $31.26 | 1000 |
| 2024-09-26 | 10.72 | $31.27 | 1800 |
| 2024-09-25 | 10.16 | $30.69 | 2000 |
| 2024-09-24 | 10.09 | $30.82 | 6306 |
| 2024-09-23 | 10.02 | $30.53 | 2100 |
| 2024-09-20 | 10.32 | $30.47 | 2800 |
| 2024-09-19 | 10.72 | $30.86 | 900 |
| 2024-09-18 | 10.55 | $30.36 | 1000 |
| 2024-09-17 | 10.72 | $30.41 | 7400 |
| 2024-09-16 | 10.99 | $30.52 | 1239 |
| 2024-09-13 | 11.37 | $30.31 | 1700 |
| 2024-09-12 | 11.91 | $30.16 | 1500 |
| 2024-09-11 | 12.23 | $29.98 | 5000 |
| 2024-09-10 | 12.30 | $29.80 | 8200 |
| 2024-09-09 | 12.10 | $29.91 | 1541 |
| 2024-09-06 | 12.15 | $29.71 | 3400 |
| 2024-09-05 | 12.21 | $30.12 | 2800 |
| 2024-09-04 | 12.73 | $30.22 | 701 |
| 2024-09-03 | 13.35 | $30.29 | 700 |
| 2024-08-30 | 13.87 | $30.86 | 600 |
| 2024-08-29 | 13.79 | $30.78 | 811 |
| 2024-08-28 | 13.70 | $30.67 | 2300 |
| 2024-08-27 | 13.75 | $30.84 | 16300 |
| 2024-08-26 | 13.44 | $30.70 | 1200 |
| 2024-08-23 | 13.25 | $30.75 | 819 |
| 2024-08-22 | 12.78 | $30.26 | 3700 |
| 2024-08-21 | 12.56 | $30.43 | 600 |
| 2024-08-20 | 12.37 | $30.20 | 4100 |
| 2024-08-19 | 12.40 | $30.26 | 2536 |
| 2024-08-16 | 12.43 | $29.90 | 5140 |
| 2024-08-15 | 12.86 | $29.76 | 6016 |
| 2024-08-14 | 13.42 | $29.47 | 3800 |
| 2024-08-13 | 13.84 | $29.30 | 2100 |
| 2024-08-12 | 14.08 | $28.88 | 3011 |
| 2024-08-09 | 13.86 | $28.94 | 1814 |
| 2024-08-08 | 13.61 | $28.81 | 2501 |
| 2024-08-07 | 13.18 | $28.40 | 3300 |
| 2024-08-06 | 12.65 | $28.38 | 5600 |
| 2024-08-05 | 11.70 | $28.25 | 1036 |
| 2024-08-02 | 10.61 | $28.89 | 1700 |
| 2024-08-01 | 10.03 | $29.14 | 6800 |
| 2024-07-31 | 9.74 | $29.74 | 3800 |
| 2024-07-30 | 10.09 | $29.49 | 516 |
| 2024-07-29 | 10.12 | $29.39 | 2600 |
| 2024-07-26 | 10.05 | $29.54 | 13832 |
| 2024-07-25 | 10.21 | $29.22 | 11901 |
| 2024-07-24 | 10.12 | $29.30 | 3300 |
| 2024-07-23 | 10.27 | $29.58 | 8300 |
| 2024-07-22 | 10.73 | $29.78 | 501 |
| 2024-07-19 | 11.29 | $29.39 | 15340 |
| 2024-07-18 | 11.45 | $29.60 | 3600 |
| 2024-07-17 | 11.79 | $29.82 | 3200 |
| 2024-07-16 | 12.40 | $29.99 | 8200 |
| 2024-07-15 | 13.04 | $29.85 | 28300 |
| 2024-07-12 | 13.61 | $30.21 | 3500 |
| 2024-07-11 | 13.80 | $29.83 | 9038 |
| 2024-07-10 | 14.36 | $29.71 | 180000 |
| 2024-07-09 | 14.99 | $29.31 | 3914 |
| 2024-07-08 | 15.20 | $29.55 | 5900 |
| 2024-07-05 | 15.68 | $29.70 | 2200 |
| 2024-07-03 | 16.24 | $29.44 | 15900 |
| 2024-07-02 | 16.54 | $29.16 | 222324 |
| 2024-07-01 | 16.59 | $29.18 | 204100 |
| 2024-06-28 | 16.82 | $29.01 | 5412 |
| 2024-06-27 | 16.62 | $29.05 | 5900 |
| 2024-06-26 | 16.50 | $29.11 | 2422 |
| 2024-06-25 | 16.44 | $29.36 | 3013 |
| 2024-06-24 | 16.54 | $29.41 | 2500 |
| 2024-06-21 | 16.76 | $29.17 | 4411 |
| 2024-06-20 | 16.58 | $30.18 | 15100 |
| 2024-06-18 | 17.42 | $30.08 | 1537 |
| 2024-06-17 | 18.13 | $29.96 | 5700 |
| 2024-06-14 | 18.68 | $29.76 | 31000 |
| 2024-06-13 | 19.05 | $30.25 | 12621 |
| 2024-06-12 | 20.01 | $30.67 | 4100 |
| 2024-06-11 | 20.29 | $30.26 | 1200 |
| 2024-06-10 | 21.33 | $30.63 | 18100 |
| 2024-06-07 | 22.15 | $30.75 | 3100 |
| 2024-06-06 | 22.36 | $31.08 | 2300 |
| 2024-06-05 | 21.94 | $30.91 | 6348 |
| 2024-06-04 | 21.72 | $30.63 | 2926 |
| 2024-06-03 | 21.84 | $30.69 | 3300 |
| 2024-05-31 | 21.81 | $30.65 | 3447 |
| 2024-05-30 | 21.93 | $30.39 | 7700 |
| 2024-05-29 | 22.34 | $30.12 | 4730 |
| 2024-05-28 | 23.09 | $30.58 | 4700 |
| 2024-05-24 | 23.00 | $30.66 | 2100 |
| 2024-05-23 | 22.73 | $30.41 | 4125 |
| 2024-05-22 | 22.45 | $30.55 | 6325 |
| 2024-05-21 | 22.31 | $30.80 | 902 |
| 2024-05-20 | 21.34 | $30.83 | 1322 |
| 2024-05-17 | 20.24 | $30.83 | 1600 |
| 2024-05-16 | 19.14 | $30.77 | 1935 |
| 2024-05-15 | 17.98 | $30.91 | 15036 |
| 2024-05-14 | 16.76 | $30.60 | 2400 |
| 2024-05-13 | 15.81 | $30.35 | 1207 |
| 2024-05-10 | 15.02 | $30.36 | 4500 |
| 2024-05-09 | 14.22 | $30.21 | 8511 |
| 2024-05-08 | 13.55 | $29.96 | 3516 |
| 2024-05-07 | 13.20 | $29.89 | 4638 |
| 2024-05-06 | 12.84 | $29.65 | 5814 |
| 2024-05-03 | 12.90 | $29.42 | 1100 |
| 2024-05-02 | 13.25 | $29.16 | 3000 |
| 2024-05-01 | 13.90 | $28.92 | 1113 |
| 2024-04-30 | 14.55 | $29.00 | 2022 |
| 2024-04-29 | 15.16 | $29.36 | 400 |
| 2024-04-26 | 15.13 | $29.32 | 1600 |
| 2024-04-25 | 15.10 | $29.13 | 700 |
| 2024-04-24 | 15.44 | $29.19 | 2000 |
| 2024-04-23 | 15.79 | $29.31 | 10948 |
| 2024-04-22 | 16.05 | $28.91 | 1808 |
| 2024-04-19 | 16.85 | $28.54 | 418 |
| 2024-04-18 | 17.10 | $28.50 | 21700 |
| 2024-04-17 | 17.36 | $28.59 | 1418 |
| 2024-04-16 | 17.77 | $28.49 | 5500 |
| 2024-04-15 | 18.08 | $28.68 | 15247 |
| 2024-04-12 | 18.77 | $28.74 | 4900 |
| 2024-04-11 | 19.02 | $29.14 | 1500 |
| 2024-04-10 | 19.95 | $29.19 | 17300 |
| 2024-04-09 | 20.88 | $29.51 | 7000 |
| 2024-04-08 | 21.49 | $29.61 | 3600 |
| 2024-04-05 | 21.83 | $29.46 | 4403 |
| 2024-04-04 | 22.50 | $29.37 | 3033 |
| 2024-04-03 | 23.02 | $29.60 | 1100 |
| 2024-04-02 | 23.05 | $29.40 | 4537 |
| 2024-04-01 | 23.41 | $29.66 | 5600 |
| 2024-03-28 | 22.99 | $29.74 | 1900 |
| 2024-03-27 | 22.73 | $29.74 | 3800 |
| 2024-03-26 | 22.45 | $29.62 | 4100 |
| 2024-03-25 | 22.24 | $29.57 | 5531 |
| 2024-03-22 | 22.10 | $29.55 | 11000 |
| 2024-03-21 | 22.04 | $29.58 | 529 |
| 2024-03-20 | 21.81 | $29.68 | 2600 |
| 2024-03-19 | 21.57 | $29.33 | 1700 |
| 2024-03-18 | 21.74 | $29.29 | 1800 |
| 2024-03-15 | 21.87 | $29.45 | 1349 |
| 2024-03-14 | 21.66 | $29.46 | 5200 |
| 2024-03-13 | 21.44 | $29.71 | 8000 |
| 2024-03-12 | 20.45 | $29.63 | 1300 |
| 2024-03-11 | 19.57 | $29.35 | 6128 |
| 2024-03-08 | 18.95 | $29.38 | 2717 |
| 2024-03-07 | 17.88 | $29.48 | 2300 |
| 2024-03-06 | 16.81 | $29.01 | 900 |
| 2024-03-05 | 16.29 | $28.72 | 6600 |
| 2024-03-04 | 16.01 | $28.82 | 27100 |
| 2024-03-01 | 15.62 | $28.84 | 13226 |
| 2024-02-29 | 15.27 | $28.64 | 14100 |
| 2024-02-28 | 15.04 | $28.64 | 10000 |
| 2024-02-27 | 14.95 | $28.77 | 6100 |
| 2024-02-26 | 14.52 | $28.77 | 9800 |
| 2024-02-23 | 14.07 | $28.72 | 2800 |
| 2024-02-22 | 13.46 | $28.67 | 8300 |
| 2024-02-21 | 12.89 | $28.42 | 3725 |
| 2024-02-20 | 12.62 | $28.34 | 49600 |
| 2024-02-16 | 12.35 | $28.19 | 3542 |
| 2024-02-15 | 12.20 | $28.14 | 7000 |
| 2024-02-14 | 12.26 | $27.86 | 6600 |
| 2024-02-13 | 12.74 | $27.51 | 1300 |
| 2024-02-12 | 13.01 | $28.01 | 7423 |
| 2024-02-09 | 13.31 | $27.98 | 10401 |
| 2024-02-08 | 13.82 | $27.89 | 2300 |
| 2024-02-07 | 14.49 | $27.92 | 4440 |
| 2024-02-06 | 15.08 | $27.99 | 3108 |
| 2024-02-05 | 15.70 | $27.81 | 1621 |
| 2024-02-02 | 16.36 | $27.94 | 36200 |
| 2024-02-01 | 17.04 | $28.20 | 17421 |
| 2024-01-31 | 17.62 | $27.90 | 38730 |
| 2024-01-30 | 18.23 | $28.17 | 13100 |
| 2024-01-29 | 18.57 | $28.15 | 15000 |
| 2024-01-26 | 18.96 | $28.01 | 10627 |
| 2024-01-25 | 19.21 | $27.75 | 5949 |
| 2024-01-24 | 19.94 | $27.61 | 7522 |
| 2024-01-23 | 20.70 | $27.34 | 8538 |
| 2024-01-22 | 21.48 | $27.43 | 5638 |
| 2024-01-19 | 22.57 | $27.40 | 6611 |
| 2024-01-18 | 23.56 | $27.35 | 102200 |
| 2024-01-17 | 24.56 | $27.13 | 19800 |
| 2024-01-16 | 25.21 | $27.33 | 8200 |
| 2024-01-12 | 26.32 | $27.84 | 40119 |
| 2024-01-11 | 27.05 | $27.80 | 51644 |
| 2024-01-10 | 27.94 | $27.87 | 79710 |
| 2024-01-09 | 28.41 | $27.79 | 14747 |
| 2024-01-08 | 29.02 | $28.05 | 4713 |
| 2024-01-05 | 29.45 | $27.76 | 16000 |
| 2024-01-04 | 30.28 | $27.79 | 97045 |
| 2024-01-03 | 31.11 | $27.66 | 54403 |
| 2024-01-02 | 32.27 | $27.86 | 189029 |
| 2023-12-29 | 32.80 | $28.20 | 156933 |
| 2023-12-28 | 32.73 | $28.18 | 45046 |
| 2023-12-27 | 32.55 | $28.35 | 84700 |
| 2023-12-26 | 32.14 | $28.21 | 94400 |
| 2023-12-22 | 31.84 | $28.03 | 58103 |
| 2023-12-21 | 31.77 | $28.02 | 29325 |
| 2023-12-20 | 31.76 | $27.62 | 187811 |
| 2023-12-19 | 31.80 | $27.93 | 217700 |
| 2023-12-18 | 31.22 | $27.68 | 248900 |
| 2023-12-15 | 30.82 | $27.62 | 17803 |
| 2023-12-14 | 30.39 | $28.10 | 144600 |
| 2023-12-13 | 29.00 | $27.81 | 248319 |
| 2023-12-12 | 27.84 | $27.45 | 304844 |
| 2023-12-11 | 26.98 | $27.41 | 287000 |
| 2023-12-08 | 26.12 | $27.36 | 88034 |
| 2023-12-07 | 25.21 | $27.24 | 161742 |
| 2023-12-06 | 24.43 | $27.11 | 180844 |
| 2023-12-05 | 23.57 | $27.13 | 800 |
| 2023-12-04 | 22.92 | $27.19 | 2400 |
| 2023-12-01 | 22.24 | $27.31 | 11925 |
| 2023-11-30 | 21.52 | $27.04 | 2048 |
| 2023-11-29 | 21.04 | $27.09 | 1700 |
| 2023-11-28 | 20.37 | $26.97 | 1111 |
| 2023-11-27 | 19.76 | $26.99 | 4800 |
| 2023-11-24 | 19.11 | $27.06 | 934 |
| 2023-11-22 | 18.24 | $26.77 | 19800 |
| 2023-11-21 | 17.62 | $26.76 | 3629 |
| 2023-11-20 | 16.83 | $26.83 | 3116 |
| 2023-11-17 | 15.93 | $26.72 | 11600 |
| 2023-11-16 | 15.11 | $26.36 | 3200 |
| 2023-11-15 | 14.61 | $26.38 | 21901 |
| 2023-11-14 | 14.04 | $26.41 | 10723 |
| 2023-11-13 | 13.49 | $25.70 | 5400 |
| 2023-11-10 | 13.79 | $25.61 | 12846 |
| 2023-11-09 | 14.22 | $25.49 | 11200 |
| 2023-11-08 | 14.63 | $25.52 | 7900 |
| 2023-11-07 | 15.35 | $25.41 | 8500 |
| 2023-11-06 | 16.01 | $25.51 | 3115 |
| 2023-11-03 | 16.80 | $25.56 | 2410 |
| 2023-11-02 | 17.51 | $25.39 | 22200 |
| 2023-11-01 | 18.26 | $24.87 | 25100 |
| 2023-10-31 | 18.19 | $24.70 | 8424 |
| 2023-10-30 | 17.80 | $24.67 | 8000 |
| 2023-10-27 | 17.31 | $24.28 | 34900 |
| 2023-10-26 | 16.57 | $24.51 | 127100 |
| 2023-10-25 | 16.07 | $24.63 | 11047 |
| 2023-10-24 | 15.63 | $24.81 | 9000 |
| 2023-10-23 | 15.34 | $24.71 | 2900 |
| 2023-10-20 | 15.02 | $24.67 | 8339 |
| 2023-10-19 | 14.55 | $24.88 | 19700 |
| 2023-10-18 | 14.27 | $25.12 | 22800 |
| 2023-10-17 | 14.21 | $25.56 | 5100 |
| 2023-10-16 | 14.44 | $25.59 | 6000 |
| 2023-10-13 | 14.89 | $25.38 | 26702 |
| 2023-10-12 | 15.17 | $25.60 | 5600 |
| 2023-10-11 | 15.80 | $25.87 | 3449 |
| 2023-10-10 | 16.58 | $25.69 | 28700 |
| 2023-10-09 | 17.37 | $25.30 | 11402 |
| 2023-10-06 | 17.51 | $25.39 | 1500 |
| 2023-10-05 | 17.71 | $25.06 | 8700 |
| 2023-10-04 | 17.40 | $24.90 | 7534 |
| 2023-10-03 | 16.83 | $24.78 | 5500 |
| 2023-10-02 | 16.06 | $25.05 | 14011 |
| 2023-09-29 | 15.55 | $25.46 | 5144 |
| 2023-09-28 | 15.46 | $25.41 | 5600 |
| 2023-09-27 | 15.22 | $25.16 | 3600 |
| 2023-09-26 | 14.32 | $25.29 | 24700 |
| 2023-09-25 | 13.66 | $25.60 | 4109 |
| 2023-09-22 | 13.30 | $25.76 | 9513 |
| 2023-09-21 | 13.17 | $25.82 | 11647 |
| 2023-09-20 | 13.13 | $26.22 | 17300 |
| 2023-09-19 | 13.62 | $26.17 | 3635 |
| 2023-09-18 | 13.66 | $26.12 | 9035 |
| 2023-09-15 | 13.72 | $26.31 | 3600 |
| 2023-09-14 | 14.05 | $26.35 | 26300 |
| 2023-09-13 | 14.30 | $26.02 | 7146 |
| 2023-09-12 | 14.12 | $26.17 | 23000 |
| 2023-09-11 | 14.07 | $26.30 | 15000 |
| 2023-09-08 | 14.19 | $26.02 | 3321 |
| 2023-09-07 | 13.90 | $26.01 | 1600 |
| 2023-09-06 | 13.44 | $26.07 | 5600 |
| 2023-09-05 | 13.07 | $26.20 | 7321 |
| 2023-09-01 | 12.85 | $26.48 | 7300 |
| 2023-08-31 | 13.03 | $26.59 | 16300 |
| 2023-08-30 | 13.31 | $26.80 | 13900 |
| 2023-08-29 | 13.96 | $26.82 | 14421 |
| 2023-08-28 | 14.52 | $26.45 | 3828 |
| 2023-08-25 | 14.51 | $26.21 | 13700 |
| 2023-08-24 | 14.13 | $26.03 | 11000 |
| 2023-08-23 | 13.79 | $26.39 | 37300 |
| 2023-08-22 | 13.66 | $26.15 | 13325 |
| 2023-08-21 | 13.20 | $26.26 | 18200 |
| 2023-08-18 | 12.72 | $26.10 | 12000 |
| 2023-08-17 | 12.00 | $26.14 | 10426 |
| 2023-08-16 | 11.49 | $26.35 | 9300 |
| 2023-08-15 | 11.19 | $26.49 | 9800 |
| 2023-08-14 | 11.02 | $26.84 | 16806 |
| 2023-08-11 | 11.09 | $26.89 | 5537 |
| 2023-08-10 | 11.38 | $27.13 | 9000 |
| 2023-08-09 | 11.88 | $27.02 | 4700 |
| 2023-08-08 | 12.00 | $26.97 | 15600 |
| 2023-08-07 | 11.89 | $27.07 | 6900 |
| 2023-08-04 | 12.10 | $26.75 | 50023 |
| 2023-08-03 | 12.25 | $26.79 | 20839 |
| 2023-08-02 | 12.15 | $26.84 | 56100 |
| 2023-08-01 | 12.26 | $27.40 | 147200 |
| 2023-07-31 | 12.74 | $27.68 | 52400 |
| 2023-07-28 | 12.53 | $27.72 | 14320 |
| 2023-07-27 | 12.32 | $27.78 | 83430 |
| 2023-07-26 | 12.21 | $27.58 | 4542 |
| 2023-07-25 | 12.29 | $27.59 | 17336 |
| 2023-07-24 | 12.15 | $27.52 | 6324 |
| 2023-07-21 | 12.08 | $27.64 | 27839 |
| 2023-07-20 | 11.88 | $27.57 | 16824 |
| 2023-07-19 | 11.69 | $27.62 | 6416 |
| 2023-07-18 | 11.42 | $27.68 | 11338 |
| 2023-07-17 | 11.19 | $27.54 | 9031 |
| 2023-07-14 | 11.06 | $27.56 | 23700 |
| 2023-07-13 | 10.80 | $27.69 | 39400 |
| 2023-07-12 | 10.48 | $27.22 | 7940 |
| 2023-07-11 | 10.64 | $26.61 | 26700 |
| 2023-07-10 | 10.81 | $26.36 | 78742 |
| 2023-07-07 | 10.66 | $26.23 | 22321 |
| 2023-07-06 | 10.38 | $26.08 | 9011 |
| 2023-07-05 | 9.82 | $26.58 | 42400 |
| 2023-07-03 | 9.94 | $26.89 | 3000 |
| 2023-06-30 | 10.41 | $26.94 | 2639 |
| 2023-06-29 | 10.79 | $26.58 | 52104 |
| 2023-06-28 | 11.20 | $26.58 | 21000 |
| 2023-06-27 | 11.46 | $26.63 | 6800 |
| 2023-06-26 | 11.71 | $26.36 | 1600 |
| 2023-06-23 | 11.61 | $26.32 | 6419 |
| 2023-06-22 | 11.48 | $26.61 | 19300 |
| 2023-06-21 | 11.73 | $26.74 | 7000 |
| 2023-06-20 | 12.03 | $26.77 | 2210 |
| 2023-06-16 | 12.46 | $27.12 | 2800 |
| 2023-06-15 | 12.76 | $27.66 | 6700 |
| 2023-06-14 | 12.52 | $27.33 | 7138 |
| 2023-06-13 | 12.59 | $27.18 | 5600 |
| 2023-06-12 | 12.96 | $26.98 | 13000 |
| 2023-06-09 | 13.60 | $26.92 | 17640 |
| 2023-06-08 | 14.22 | $27.06 | 10235 |
| 2023-06-07 | 14.97 | $26.75 | 1530 |
| 2023-06-06 | 15.49 | $26.88 | 3100 |
| 2023-06-05 | 16.12 | $26.78 | 21023 |
| 2023-06-02 | 16.78 | $26.91 | 20000 |
| 2023-06-01 | 17.62 | $26.66 | 12823 |
| 2023-05-31 | 18.14 | $26.33 | 6900 |
| 2023-05-30 | 18.30 | $26.62 | 6400 |
| 2023-05-26 | 18.93 | $26.84 | 6800 |
| 2023-05-25 | 19.81 | $26.60 | 16200 |
| 2023-05-24 | 20.31 | $26.70 | 5945 |
| 2023-05-23 | 21.00 | $27.09 | 2200 |
| 2023-05-22 | 21.90 | $27.50 | 2400 |
| 2023-05-19 | 22.33 | $27.50 | 1700 |
| 2023-05-18 | 22.66 | $27.31 | 8700 |
| 2023-05-17 | 23.28 | $27.35 | 4300 |
| 2023-05-16 | 23.93 | $27.24 | 7900 |
| 2023-05-15 | 24.47 | $27.51 | 3436 |
| 2023-05-12 | 24.73 | $27.29 | 53819 |
| 2023-05-11 | 25.15 | $27.43 | 1900 |
| 2023-05-10 | 25.42 | $27.56 | 14300 |
| 2023-05-09 | 25.71 | $27.59 | 2300 |
| 2023-05-08 | 25.85 | $27.78 | 13000 |
| 2023-05-05 | 25.53 | $27.77 | 46600 |
| 2023-05-04 | 25.30 | $27.38 | 9537 |
| 2023-05-03 | 25.35 | $27.48 | 4800 |
| 2023-05-02 | 25.20 | $27.43 | 15400 |
| 2023-05-01 | 25.19 | $27.72 | 4200 |
| 2023-04-28 | 24.49 | $27.70 | 9100 |
| 2023-04-27 | 23.82 | $27.71 | 7000 |
| 2023-04-26 | 23.13 | $27.40 | 11008 |
| 2023-04-25 | 22.54 | $27.41 | 16700 |
| 2023-04-24 | 21.83 | $27.83 | 14703 |
| 2023-04-21 | 20.55 | $27.71 | 9800 |
| 2023-04-20 | 19.27 | $27.49 | 11913 |
| 2023-04-19 | 17.91 | $27.54 | 6911 |
| 2023-04-18 | 17.48 | $27.60 | 15845 |
| 2023-04-17 | 16.96 | $27.42 | 15710 |
| 2023-04-14 | 16.59 | $27.52 | 39145 |
| 2023-04-13 | 15.95 | $27.57 | 1900 |
| 2023-04-12 | 15.19 | $27.21 | 5147 |
| 2023-04-11 | 14.60 | $26.99 | 7849 |
| 2023-04-10 | 14.27 | $26.91 | 7200 |
| 2023-04-06 | 14.04 | $26.92 | 4900 |
| 2023-04-05 | 13.69 | $26.70 | 4400 |
| 2023-04-04 | 13.53 | $26.82 | 2645 |
| 2023-04-03 | 13.20 | $26.79 | 12126 |
| 2023-03-31 | 12.95 | $26.57 | 10700 |
| 2023-03-30 | 12.79 | $26.50 | 4945 |
| 2023-03-29 | 12.76 | $26.11 | 14100 |
| 2023-03-28 | 13.13 | $25.71 | 6125 |
| 2023-03-27 | 13.77 | $25.71 | 7029 |
| 2023-03-24 | 14.43 | $25.41 | 6800 |
| 2023-03-23 | 14.76 | $25.56 | 16200 |
| 2023-03-22 | 15.51 | $25.64 | 11700 |
| 2023-03-21 | 16.26 | $25.73 | 8029 |
| 2023-03-20 | 16.91 | $25.24 | 4900 |
| 2023-03-17 | 17.12 | $24.78 | 44400 |
| 2023-03-16 | 16.72 | $25.13 | 2300 |
| 2023-03-15 | 16.45 | $24.76 | 14208 |
| 2023-03-14 | 15.76 | $25.69 | 34023 |
| 2023-03-13 | 16.15 | $25.25 | 11407 |
| 2023-03-10 | 16.17 | $25.43 | 14040 |
| 2023-03-09 | 16.60 | $25.62 | 11000 |
| 2023-03-08 | 17.32 | $25.86 | 10948 |
| 2023-03-07 | 18.16 | $25.78 | 4400 |
| 2023-03-06 | 19.04 | $26.31 | 14700 |
| 2023-03-03 | 19.20 | $26.28 | 15200 |
| 2023-03-02 | 19.49 | $25.97 | 5727 |
| 2023-03-01 | 20.29 | $25.91 | 41326 |
| 2023-02-28 | 21.02 | $25.79 | 9500 |
| 2023-02-27 | 21.84 | $26.00 | 22038 |
| 2023-02-24 | 22.37 | $25.65 | 7600 |
| 2023-02-23 | 23.50 | $26.10 | 6736 |
| 2023-02-22 | 24.08 | $25.94 | 8800 |
| 2023-02-21 | 24.66 | $26.12 | 52010 |
| 2023-02-17 | 24.93 | $26.38 | 12500 |
| 2023-02-16 | 24.91 | $26.24 | 11031 |
| 2023-02-15 | 24.88 | $26.39 | 7214 |
| 2023-02-14 | 24.85 | $26.46 | 16400 |
| 2023-02-13 | 24.81 | $26.31 | 4639 |
| 2023-02-10 | 24.90 | $25.95 | 7000 |
| 2023-02-09 | 25.39 | $26.16 | 4010 |
| 2023-02-08 | 25.33 | $26.09 | 20200 |
| 2023-02-07 | 25.51 | $26.21 | 7126 |
| 2023-02-06 | 25.69 | $26.03 | 6410 |
| 2023-02-03 | 26.07 | $26.30 | 16500 |
| 2023-02-02 | 25.91 | $26.56 | 15310 |
| 2023-02-01 | 25.54 | $26.49 | 63900 |
| 2023-01-31 | 25.17 | $26.26 | 811206 |
| 2023-01-30 | 25.10 | $26.10 | 273900 |
| 2023-01-27 | 24.86 | $26.21 | 814200 |
| 2023-01-26 | 24.60 | $26.36 | 588100 |
| 2023-01-25 | 24.31 | $26.24 | 50700 |
| 2023-01-24 | 24.08 | $26.14 | 4605 |
| 2023-01-23 | 23.92 | $26.20 | 1400 |
| 2023-01-20 | 23.37 | $26.08 | 1600 |
| 2023-01-19 | 22.88 | $25.92 | 3321 |
| 2023-01-18 | 22.47 | $26.03 | 7100 |
| 2023-01-17 | 21.61 | $26.08 | 2842 |
| 2023-01-13 | 20.87 | $26.05 | 6722 |
| 2023-01-12 | 20.16 | $25.90 | 10340 |
| 2023-01-11 | 19.49 | $25.58 | 12800 |
| 2023-01-10 | 19.04 | $25.42 | 4138 |
| 2023-01-09 | 18.70 | $25.33 | 6813 |
| 2023-01-06 | 18.31 | $25.13 | 36600 |
| 2023-01-05 | 18.23 | $24.51 | 1835 |
| 2023-01-04 | 18.68 | $24.68 | 6200 |
| 2023-01-03 | 18.91 | $24.23 | 15746 |
| 2022-12-30 | 19.57 | $24.03 | 10003 |
| 2022-12-29 | 20.48 | $24.25 | 10700 |
| 2022-12-28 | 21.12 | $23.86 | 4200 |
| 2022-12-27 | 22.17 | $24.07 | 9400 |
| 2022-12-23 | 23.02 | $24.04 | 2303 |
| 2022-12-22 | 24.07 | $23.98 | 7640 |
| 2022-12-21 | 25.19 | $24.18 | 422 |
| 2022-12-20 | 26.01 | $23.87 | 43618 |
| 2022-12-19 | 27.18 | $23.79 | 15240 |
| 2022-12-16 | 28.40 | $23.83 | 52915 |
| 2022-12-15 | 29.63 | $24.48 | 6508 |
| 2022-12-14 | 30.21 | $25.20 | 6645 |
| 2022-12-13 | 29.70 | $25.15 | 7500 |
| 2022-12-12 | 29.17 | $24.77 | 5428 |
| 2022-12-09 | 29.13 | $24.68 | 3600 |
| 2022-12-08 | 29.06 | $24.66 | 12300 |
| 2022-12-07 | 29.09 | $24.63 | 18900 |
| 2022-12-06 | 29.15 | $24.60 | 4001 |
| 2022-12-05 | 29.20 | $24.78 | 4700 |
| 2022-12-02 | 28.94 | $25.04 | 5100 |
| 2022-12-01 | 28.31 | $25.00 | 1726 |
| 2022-11-30 | 27.70 | $24.71 | 3700 |
| 2022-11-29 | 27.21 | $24.26 | 7900 |
| 2022-11-28 | 27.01 | $24.19 | 72311 |
| 2022-11-25 | 26.80 | $24.57 | 300 |
| 2022-11-23 | 26.06 | $24.39 | 2600 |
| 2022-11-22 | 25.39 | $24.13 | 700 |
| 2022-11-21 | 24.84 | $23.85 | 3817 |
| 2022-11-18 | 24.46 | $23.95 | 10513 |
| 2022-11-17 | 23.84 | $23.91 | 4518 |
| 2022-11-16 | 23.25 | $23.95 | 3315 |
| 2022-11-15 | 22.10 | $23.92 | 4945 |
| 2022-11-14 | 20.90 | $23.89 | 4536 |
| 2022-11-11 | 19.69 | $24.10 | 2700 |
| 2022-11-10 | 18.38 | $23.60 | 7143 |
| 2022-11-09 | 17.26 | $22.39 | 2600 |
| 2022-11-08 | 16.82 | $22.63 | 2920 |
| 2022-11-07 | 16.24 | $22.42 | 1100 |
| 2022-11-04 | 15.83 | $22.28 | 1205 |
| 2022-11-03 | 15.54 | $21.34 | 5300 |
| 2022-11-02 | 16.03 | $21.57 | 11833 |
| 2022-11-01 | 16.24 | $21.97 | 5000 |
| 2022-10-31 | 16.04 | $21.82 | 3100 |
| 2022-10-28 | 15.94 | $22.06 | 1642 |
| 2022-10-27 | 15.79 | $21.82 | 4200 |
| 2022-10-26 | 15.63 | $22.00 | 5400 |
| 2022-10-25 | 15.38 | $21.79 | 8000 |
| 2022-10-24 | 15.38 | $21.27 | 2109 |
| 2022-10-21 | 15.79 | $21.10 | 5132 |
| 2022-10-20 | 16.43 | $20.78 | 724 |
| 2022-10-19 | 17.17 | $20.79 | 10800 |
| 2022-10-18 | 17.94 | $21.13 | 3300 |
| 2022-10-17 | 18.69 | $20.91 | 1800 |
| 2022-10-14 | 19.53 | $20.21 | 6030 |
| 2022-10-13 | 19.79 | $20.54 | 1319 |
| 2022-10-12 | 20.06 | $20.03 | 7707 |
| 2022-10-11 | 19.83 | $20.04 | 8107 |
| 2022-10-10 | 19.60 | $20.29 | 800 |
| 2022-10-07 | 19.54 | $20.36 | 2712 |
| 2022-10-06 | 19.52 | $20.75 | 1614 |
| 2022-10-05 | 19.85 | $21.19 | 9400 |
| 2022-10-04 | 20.41 | $21.54 | 7900 |
| 2022-10-03 | 21.19 | $20.56 | 1411 |
| 2022-09-30 | 20.92 | $20.11 | 76700 |
| 2022-09-29 | 20.13 | $20.15 | 15800 |
| 2022-09-28 | 19.17 | $20.42 | 81640 |
| 2022-09-27 | 18.22 | $19.86 | 2700 |
| 2022-09-26 | 16.90 | $19.98 | 24700 |
| 2022-09-23 | 15.57 | $20.28 | 9800 |
| 2022-09-22 | 14.35 | $21.13 | 5900 |
| 2022-09-21 | 13.72 | $21.26 | 2500 |
| 2022-09-20 | 13.21 | $21.51 | 18700 |
| 2022-09-19 | 12.76 | $22.00 | 2010 |
| 2022-09-16 | 12.62 | $21.94 | 4048 |
| 2022-09-15 | 12.57 | $22.10 | 36200 |
| 2022-09-14 | 12.77 | $22.32 | 2500 |
| 2022-09-13 | 13.12 | $22.33 | 12600 |
| 2022-09-12 | 13.56 | $23.09 | 79804 |
| 2022-09-09 | 13.67 | $22.71 | 9447 |
| 2022-09-08 | 14.29 | $22.09 | 2500 |
| 2022-09-07 | 14.39 | $22.23 | 33100 |
| 2022-09-06 | 14.53 | $21.87 | 12000 |
| 2022-09-02 | 14.40 | $21.86 | 43900 |
| 2022-09-01 | 14.26 | $21.92 | 1345 |
| 2022-08-31 | 13.37 | $22.28 | 16200 |
| 2022-08-30 | 12.77 | $22.47 | 32848 |
| 2022-08-29 | 12.28 | $22.62 | 7400 |
| 2022-08-26 | 11.91 | $22.62 | 8705 |
| 2022-08-25 | 11.57 | $23.29 | 4505 |
| 2022-08-24 | 11.77 | $23.03 | 22223 |
| 2022-08-23 | 11.62 | $23.01 | 8007 |
| 2022-08-22 | 11.54 | $22.97 | 46508 |
| 2022-08-19 | 11.47 | $23.51 | 5200 |
| 2022-08-18 | 11.98 | $23.80 | 4500 |
| 2022-08-17 | 12.35 | $23.91 | 4548 |
| 2022-08-16 | 12.59 | $24.14 | 15500 |
| 2022-08-15 | 12.67 | $24.10 | 9000 |
| 2022-08-12 | 12.85 | $24.28 | 23200 |
| 2022-08-11 | 12.92 | $24.19 | 8400 |
| 2022-08-10 | 12.92 | $24.20 | 19933 |
| 2022-08-09 | 13.02 | $23.70 | 1800 |
| 2022-08-08 | 13.64 | $23.80 | 2400 |
| 2022-08-05 | 14.22 | $23.75 | 3500 |
| 2022-08-04 | 14.88 | $23.96 | 59936 |
| 2022-08-03 | 15.46 | $23.77 | 243 |
| 2022-08-02 | 16.27 | $23.56 | 4331 |
| 2022-08-01 | 17.13 | $23.86 | 54200 |
| 2022-07-29 | 17.67 | $23.96 | 62535 |
| 2022-07-28 | 18.25 | $23.57 | 7241 |
| 2022-07-27 | 19.20 | $23.43 | 25641 |
| 2022-07-26 | 20.07 | $22.93 | 8400 |
| 2022-07-25 | 20.53 | $23.28 | 20607 |
| 2022-07-22 | 21.26 | $23.00 | 33207 |
| 2022-07-21 | 22.02 | $23.09 | 1.6M |
| 2022-07-20 | 22.67 | $22.84 | 30200 |
| 2022-07-19 | 23.24 | $23.11 | 3737 |
| 2022-07-18 | 24.00 | $22.37 | 7860 |
| 2022-07-15 | 24.34 | $22.26 | 7124 |
| 2022-07-14 | 24.23 | $21.82 | 1.5M |
| 2022-07-13 | 23.62 | $22.21 | 7600 |
| 2022-07-12 | 23.20 | $22.25 | 31000 |
| 2022-07-11 | 22.93 | $22.24 | 4000 |
| 2022-07-08 | 22.56 | $22.59 | 1.3M |
| 2022-07-07 | 22.27 | $22.58 | 21800 |
| 2022-07-06 | 22.04 | $22.22 | 33212 |
| 2022-07-05 | 21.43 | $22.22 | 7238 |
| 2022-07-01 | 20.74 | $22.84 | 14300 |
| 2022-06-30 | 20.34 | $22.81 | 10232 |
| 2022-06-29 | 19.92 | $22.98 | 38445 |
| 2022-06-28 | 19.82 | $23.09 | 129938 |
| 2022-06-27 | 19.80 | $23.30 | 52400 |
| 2022-06-24 | 19.91 | $23.33 | 130206 |
| 2022-06-23 | 19.93 | $22.63 | 134900 |
| 2022-06-22 | 19.23 | $22.76 | 128822 |
| 2022-06-21 | 18.64 | $22.82 | 510423 |
| 2022-06-17 | 18.07 | $22.45 | 1.8M |
| 2022-06-16 | 17.17 | $23.04 | 6715 |
| 2022-06-15 | 16.48 | $23.60 | 3339 |
| 2022-06-14 | 15.96 | $23.08 | 4100 |
| 2022-06-13 | 14.82 | $23.38 | 19600 |
| 2022-06-10 | 13.89 | $24.22 | 60900 |
| 2022-06-09 | 13.42 | $24.84 | 1031 |
| 2022-06-08 | 13.49 | $25.51 | 2838 |
| 2022-06-07 | 14.19 | $25.86 | 2500 |
| 2022-06-06 | 14.63 | $25.80 | 6706 |
| 2022-06-03 | 15.13 | $25.68 | 8100 |
| 2022-06-02 | 15.76 | $25.98 | 8227 |
| 2022-06-01 | 16.41 | $25.45 | 1444 |
| 2022-05-31 | 17.01 | $25.85 | 127000 |
| 2022-05-27 | 17.74 | $25.88 | 1803 |
| 2022-05-26 | 18.55 | $25.59 | 2031 |
| 2022-05-25 | 19.32 | $25.26 | 5200 |
| 2022-05-24 | 19.80 | $25.24 | 1243 |
| 2022-05-23 | 20.37 | $25.24 | 4207 |
| 2022-05-20 | 20.99 | $24.72 | 1546 |
| 2022-05-19 | 21.12 | $24.64 | 8100 |
| 2022-05-18 | 21.24 | $24.39 | 3737 |
| 2022-05-17 | 21.44 | $25.11 | 14200 |
| 2022-05-16 | 22.13 | $24.56 | 9700 |
| 2022-05-13 | 22.32 | $24.45 | 32132 |
| 2022-05-12 | 22.32 | $23.77 | 27400 |
| 2022-05-11 | 21.67 | $23.91 | 21500 |
| 2022-05-10 | 21.17 | $24.01 | 5500 |
| 2022-05-09 | 20.53 | $23.81 | 11925 |
| 2022-05-06 | 19.61 | $24.56 | 11033 |
| 2022-05-05 | 19.09 | $24.95 | 4500 |
| 2022-05-04 | 18.78 | $25.73 | 6800 |
| 2022-05-03 | 18.78 | $25.31 | 7300 |
| 2022-05-02 | 18.29 | $25.11 | 9100 |
| 2022-04-29 | 17.43 | $25.26 | 520535 |
| 2022-04-28 | 16.84 | $25.54 | 6500 |
| 2022-04-27 | 16.15 | $25.23 | 9100 |
| 2022-04-26 | 15.16 | $25.11 | 4000 |
| 2022-04-25 | 14.12 | $25.97 | 3600 |
| 2022-04-22 | 13.51 | $26.14 | 6522 |
| 2022-04-21 | 13.23 | $26.51 | 1.1M |
| 2022-04-20 | 13.30 | $26.83 | 3700 |
| 2022-04-19 | 13.66 | $26.60 | 7230 |
| 2022-04-18 | 13.64 | $26.51 | 7807 |
| 2022-04-14 | 13.62 | $26.60 | 3600 |
| 2022-04-13 | 13.72 | $26.73 | 7600 |
| 2022-04-12 | 13.83 | $26.43 | 17100 |
| 2022-04-11 | 13.88 | $26.64 | 12245 |
| 2022-04-08 | 14.17 | $26.85 | 8246 |
| 2022-04-07 | 14.57 | $26.83 | 2639 |
| 2022-04-06 | 14.95 | $26.73 | 6207 |
| 2022-04-05 | 15.21 | $27.03 | 9300 |
| 2022-04-04 | 15.74 | $27.26 | 9226 |
| 2022-04-01 | 16.49 | $27.27 | 40500 |
| 2022-03-31 | 17.24 | $26.96 | 132921 |
| 2022-03-30 | 18.02 | $27.48 | 11544 |
| 2022-03-29 | 18.69 | $27.55 | 7300 |
| 2022-03-28 | 19.40 | $26.95 | 14427 |
| 2022-03-25 | 20.17 | $26.89 | 62200 |
| 2022-03-24 | 20.88 | $26.85 | 36836 |
| 2022-03-23 | 21.57 | $26.70 | 188100 |
| 2022-03-22 | 22.25 | $27.16 | 173600 |
| 2022-03-21 | 23.21 | $26.76 | 158949 |
| 2022-03-18 | 24.04 | $27.08 | 320600 |
| 2022-03-17 | 24.91 | $26.76 | 211410 |
| 2022-03-16 | 25.68 | $26.52 | 256402 |
| 2022-03-15 | 26.21 | $25.61 | 5038 |
| 2022-03-14 | 26.05 | $25.46 | 24247 |
| 2022-03-11 | 25.86 | $25.02 | 4647 |
| 2022-03-10 | 25.62 | $25.38 | 1.3M |
| 2022-03-09 | 25.24 | $25.77 | 3516 |
| 2022-03-08 | 24.96 | $24.56 | 23400 |
| 2022-03-07 | 23.77 | $24.10 | 26941 |
| 2022-03-04 | 22.27 | $24.79 | 7501 |
| 2022-03-03 | 20.91 | $25.88 | 4740 |
| 2022-03-02 | 20.03 | $26.60 | 11700 |
| 2022-03-01 | 19.37 | $26.21 | 8700 |
| 2022-02-28 | 18.48 | $26.90 | 8108 |
| 2022-02-25 | 17.95 | $27.54 | 8533 |
| 2022-02-24 | 17.55 | $26.78 | 13000 |
| 2022-02-23 | 16.32 | $27.30 | 27042 |
| 2022-02-22 | 15.77 | $27.49 | 9600 |
| 2022-02-18 | 15.24 | $27.92 | 3300 |
| 2022-02-17 | 15.10 | $28.10 | 7800 |
| 2022-02-16 | 15.13 | $28.56 | 3533 |
| 2022-02-15 | 15.42 | $28.48 | 7502 |
| 2022-02-14 | 15.61 | $27.85 | 4320 |
| 2022-02-11 | 15.11 | $28.13 | 5000 |
| 2022-02-10 | 14.81 | $28.64 | 2916 |
| 2022-02-09 | 15.01 | $28.95 | 13300 |
| 2022-02-08 | 15.49 | $28.53 | 4527 |
| 2022-02-07 | 15.45 | $28.41 | 5519 |
| 2022-02-04 | 15.45 | $28.41 | 19000 |
| 2022-02-03 | 15.45 | $28.46 | 1400 |
| 2022-02-02 | 15.66 | $28.88 | 5000 |
| 2022-02-01 | 16.18 | $28.69 | 8400 |
| 2022-01-31 | 16.44 | $28.38 | 81642 |
| 2022-01-28 | 16.32 | $27.91 | 10028 |
| 2022-01-27 | 15.54 | $27.88 | 12633 |
| 2022-01-26 | 14.91 | $27.90 | 7246 |
| 2022-01-25 | 14.28 | $27.84 | 10900 |
| 2022-01-24 | 13.27 | $28.00 | 14400 |
| 2022-01-21 | 12.20 | $28.46 | 2308 |
| 2022-01-20 | 12.12 | $28.85 | 6043 |
| 2022-01-19 | 12.50 | $29.05 | 8038 |
| 2022-01-18 | 13.14 | $28.97 | 928 |
| 2022-01-14 | 13.69 | $29.41 | 3400 |
| 2022-01-13 | 14.20 | $29.45 | 8116 |
| 2022-01-12 | 14.39 | $29.66 | 3600 |
| 2022-01-11 | 14.47 | $29.37 | 6709 |
| 2022-01-10 | 14.88 | $29.06 | 4344 |
| 2022-01-07 | 15.57 | $29.39 | 147716 |
| 2022-01-06 | 15.65 | $29.24 | 6900 |
| 2022-01-05 | 15.77 | $29.42 | 2011 |
| 2022-01-04 | 15.58 | $29.61 | 56904 |
| 2022-01-03 | 15.52 | $29.55 | 5131 |
| 2021-12-31 | 15.59 | $29.38 | 5435 |
| 2021-12-30 | 15.78 | $29.32 | 12600 |
| 2021-12-29 | 16.03 | $29.45 | 4011 |
| 2021-12-28 | 16.26 | $29.41 | 4349 |
| 2021-12-27 | 16.41 | $29.36 | 6000 |
| 2021-12-23 | 16.67 | $29.10 | 9442 |
| 2021-12-22 | 17.25 | $28.91 | 18600 |
| 2021-12-21 | 18.07 | $28.57 | 7822 |
| 2021-12-20 | 18.77 | $28.14 | 6116 |
| 2021-12-17 | 18.81 | $28.19 | 4800 |
| 2021-12-16 | 19.04 | $28.55 | 16300 |
| 2021-12-15 | 19.60 | $28.49 | 9800 |
| 2021-12-14 | 19.78 | $28.20 | 26403 |
| 2021-12-13 | 19.68 | $28.40 | 19113 |
| 2021-12-10 | 19.91 | $29.09 | 4200 |
| 2021-12-09 | 20.91 | $28.99 | 23633 |
| 2021-12-08 | 21.98 | $29.26 | 24700 |
| 2021-12-07 | 23.07 | $29.15 | 301700 |
| 2021-12-06 | 24.16 | $28.55 | 4541 |
| 2021-12-03 | 24.41 | $28.27 | 2400 |
| 2021-12-02 | 24.12 | $28.43 | 2300 |
| 2021-12-01 | 24.03 | $28.15 | 1809 |
| 2021-11-30 | 23.93 | $28.11 | 14308 |
| 2021-11-29 | 23.48 | $28.47 | 6624 |
| 2021-11-26 | 23.23 | $28.27 | 2300 |
| 2021-11-24 | 22.90 | $28.97 | 3400 |
| 2021-11-23 | 23.36 | $29.14 | 5100 |
| 2021-11-22 | 24.06 | $29.26 | 6026 |
| 2021-11-19 | 25.20 | $29.50 | 3238 |
| 2021-11-18 | 26.21 | $29.86 | 8800 |
| 2021-11-17 | 26.71 | $29.85 | 4700 |
| 2021-11-16 | 27.29 | $29.60 | 4517 |
| 2021-11-15 | 27.89 | $29.83 | 5626 |
| 2021-11-12 | 28.04 | $29.95 | 622 |
| 2021-11-11 | 28.20 | $29.87 | 606 |
| 2021-11-10 | 28.46 | $29.75 | 9322 |
| 2021-11-09 | 28.75 | $30.13 | 4629 |
| 2021-11-08 | 28.35 | $30.08 | 5707 |
| 2021-11-05 | 27.91 | $30.04 | 1700 |
| 2021-11-04 | 27.57 | $30.01 | 9125 |
| 2021-11-03 | 27.27 | $30.12 | 7400 |
| 2021-11-02 | 26.96 | $29.82 | 2510 |
| 2021-11-01 | 26.87 | $29.88 | 6200 |
| 2021-10-29 | 26.79 | $29.60 | 37746 |
| 2021-10-28 | 26.96 | $29.85 | 930 |
| 2021-10-27 | 26.83 | $29.55 | 5500 |
| 2021-10-26 | 26.87 | $29.63 | 5210 |
| 2021-10-25 | 26.81 | $29.50 | 2149 |
| 2021-10-22 | 26.89 | $29.60 | 3600 |
| 2021-10-21 | 26.94 | $29.45 | 1000 |
| 2021-10-20 | 27.19 | $29.45 | 5400 |
| 2021-10-19 | 27.46 | $29.32 | 3100 |
| 2021-10-18 | 27.87 | $29.16 | 2902 |
| 2021-10-15 | 28.45 | $29.30 | 12202 |
| 2021-10-14 | 28.84 | $29.08 | 3543 |
| 2021-10-13 | 29.42 | $28.77 | 3400 |
| 2021-10-12 | 30.29 | $28.39 | 1521 |
| 2021-10-11 | 31.62 | $28.28 | 2800 |
| 2021-10-08 | 33.03 | $28.44 | 3025 |
| 2021-10-07 | 34.31 | $28.42 | 2003 |
| 2021-10-06 | 35.67 | $28.20 | 8338 |
| 2021-10-05 | 37.43 | $28.36 | 30833 |
| 2021-10-04 | 39.00 | $28.20 | 15800 |
| 2021-10-01 | 40.72 | $28.39 | 6524 |
| 2021-09-30 | 42.46 | $28.27 | 31000 |
| 2021-09-29 | 44.38 | $28.31 | 3403 |
| 2021-09-28 | 46.26 | $28.40 | 3700 |
| 2021-09-27 | 48.19 | $29.06 | 5446 |
| 2021-09-24 | 49.51 | $29.15 | 55207 |
| 2021-09-23 | 50.78 | $29.44 | 6800 |
| 2021-09-22 | 51.77 | $29.07 | 434542 |
| 2021-09-21 | 52.80 | $28.85 | 2748 |
| 2021-09-20 | 54.34 | $28.51 | 10714 |
| 2021-09-17 | 56.20 | $29.10 | 2200 |
| 2021-09-16 | 57.27 | $29.54 | 2725 |
| 2021-09-15 | 57.76 | $29.53 | 3700 |
| 2021-09-14 | 58.29 | $29.55 | 3627 |
| 2021-09-13 | 58.74 | $29.61 | 5719 |
| 2021-09-10 | 59.22 | $29.55 | 5241 |
| 2021-09-09 | 59.72 | $29.57 | 25832 |
| 2021-09-08 | 60.15 | $29.64 | 27900 |
| 2021-09-07 | 60.52 | $29.92 | 16400 |
| 2021-09-03 | 60.56 | $30.01 | 6300 |
| 2021-09-02 | 60.53 | $30.13 | 6612 |
| 2021-09-01 | 60.34 | $30.01 | 68700 |
| 2021-08-31 | 60.16 | $29.82 | 4700 |
| 2021-08-30 | 60.04 | $29.91 | 31000 |
| 2021-08-27 | 59.86 | $29.89 | 12830 |
| 2021-08-26 | 59.68 | $29.57 | 16527 |
| 2021-08-25 | 59.55 | $29.72 | 3800 |
| 2021-08-24 | 59.30 | $29.72 | 4512 |
| 2021-08-23 | 59.01 | $29.71 | 5100 |
| 2021-08-20 | 58.71 | $29.45 | 12800 |
| 2021-08-19 | 58.45 | $29.28 | 7505 |
| 2021-08-18 | 58.19 | $29.65 | 9900 |
| 2021-08-17 | 57.56 | $29.72 | 24725 |
| 2021-08-16 | 56.90 | $29.94 | 3434 |
| 2021-08-13 | 56.03 | $30.12 | 7300 |
| 2021-08-12 | 54.96 | $29.85 | 15200 |
| 2021-08-11 | 53.85 | $29.85 | 6600 |
| 2021-08-10 | 52.61 | $29.68 | 3921 |
| 2021-08-09 | 51.33 | $29.60 | 4904 |
| 2021-08-06 | 49.98 | $29.64 | 3940 |
| 2021-08-05 | 48.53 | $29.78 | 6606 |
| 2021-08-04 | 46.92 | $29.65 | 9510 |
| 2021-08-03 | 45.23 | $29.66 | 1700 |
| 2021-08-02 | 43.45 | $29.42 | 5800 |
| 2021-07-30 | 41.59 | $29.31 | 4737 |
| 2021-07-29 | 39.64 | $29.50 | 14409 |
| 2021-07-28 | 37.53 | $29.25 | 1600 |
| 2021-07-27 | 35.33 | $29.09 | 11809 |
| 2021-07-26 | 33.02 | $29.17 | 3904 |
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