Is Franklin FTSE Germany ETF (FLGR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Franklin FTSE Germany ETF (FLGR) research center and poll results.
AMEX : FLGR
Franklin FTSE Germany ETF — Technical Indicators
$32.171 USD
$0.5 (1.58%)
- Volume
- 1.51K
- Average Volume
- 4.95K
- Market Capitalization
- $36.94M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.18
- Year Low
- $29.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
32.23
2026-07-24
Close Price
$32.13
Vol: 1519
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.72
Average
25.51
Maximum
34.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.23 | $32.13 | 1519 |
| 2026-07-23 | 32.27 | $31.67 | 3000 |
| 2026-07-22 | 32.32 | $32.23 | 1236 |
| 2026-07-21 | 32.36 | $32.24 | 3233 |
| 2026-07-20 | 32.42 | $31.86 | 10715 |
| 2026-07-17 | 32.50 | $32.06 | 1131 |
| 2026-07-16 | 32.56 | $32.09 | 1709 |
| 2026-07-15 | 32.64 | $32.31 | 1800 |
| 2026-07-14 | 32.71 | $32.25 | 5514 |
| 2026-07-13 | 32.76 | $32.11 | 2600 |
| 2026-07-10 | 32.83 | $32.30 | 1632 |
| 2026-07-09 | 32.84 | $32.37 | 800 |
| 2026-07-08 | 32.88 | $32.25 | 2000 |
| 2026-07-07 | 32.93 | $32.76 | 3317 |
| 2026-07-06 | 32.94 | $33.21 | 7000 |
| 2026-07-02 | 32.98 | $32.99 | 6300 |
| 2026-07-01 | 33.02 | $32.12 | 3500 |
| 2026-06-30 | 33.13 | $32.20 | 3821 |
| 2026-06-29 | 33.23 | $31.84 | 4318 |
| 2026-06-26 | 33.35 | $31.66 | 2000 |
| 2026-06-25 | 33.49 | $32.97 | 1500 |
| 2026-06-24 | 33.56 | $32.58 | 5900 |
| 2026-06-23 | 33.65 | $33.00 | 3012 |
| 2026-06-22 | 33.69 | $33.45 | 2730 |
| 2026-06-18 | 33.71 | $33.50 | 1300 |
| 2026-06-17 | 33.72 | $33.30 | 2000 |
| 2026-06-16 | 33.72 | $33.62 | 5300 |
| 2026-06-15 | 33.70 | $33.66 | 5100 |
| 2026-06-12 | 33.65 | $33.37 | 4428 |
| 2026-06-11 | 33.64 | $33.36 | 4569 |
| 2026-06-10 | 33.63 | $32.57 | 1049 |
| 2026-06-09 | 33.65 | $33.17 | 818 |
| 2026-06-08 | 33.66 | $33.20 | 1000 |
| 2026-06-05 | 33.68 | $33.12 | 2530 |
| 2026-06-04 | 33.70 | $33.95 | 2300 |
| 2026-06-03 | 33.71 | $33.68 | 3600 |
| 2026-06-02 | 33.70 | $34.34 | 2100 |
| 2026-06-01 | 33.62 | $34.29 | 2029 |
| 2026-05-29 | 33.57 | $34.28 | 1416 |
| 2026-05-28 | 33.52 | $34.30 | 73600 |
| 2026-05-27 | 33.44 | $34.42 | 2200 |
| 2026-05-26 | 33.36 | $34.38 | 4800 |
| 2026-05-22 | 33.31 | $33.77 | 5537 |
| 2026-05-21 | 33.29 | $33.88 | 5700 |
| 2026-05-20 | 33.25 | $33.83 | 11900 |
| 2026-05-19 | 33.22 | $33.12 | 1008 |
| 2026-05-18 | 33.22 | $33.31 | 2700 |
| 2026-05-15 | 33.25 | $32.56 | 2900 |
| 2026-05-14 | 33.32 | $33.20 | 7423 |
| 2026-05-13 | 33.33 | $33.17 | 1700 |
| 2026-05-12 | 33.34 | $33.07 | 4200 |
| 2026-05-11 | 33.35 | $33.38 | 9300 |
| 2026-05-08 | 33.34 | $33.63 | 9533 |
| 2026-05-07 | 33.29 | $33.48 | 3100 |
| 2026-05-06 | 33.26 | $34.20 | 3000 |
| 2026-05-05 | 33.20 | $33.41 | 2000 |
| 2026-05-04 | 33.11 | $32.69 | 12018 |
| 2026-05-01 | 33.07 | $33.32 | 2500 |
| 2026-04-30 | 32.98 | $33.37 | 5000 |
| 2026-04-29 | 32.90 | $32.55 | 2300 |
| 2026-04-28 | 32.83 | $32.97 | 3805 |
| 2026-04-27 | 32.70 | $33.22 | 7427 |
| 2026-04-24 | 32.54 | $33.38 | 5700 |
| 2026-04-23 | 32.40 | $33.04 | 6000 |
| 2026-04-22 | 32.30 | $33.34 | 1911 |
| 2026-04-21 | 32.17 | $33.15 | 2700 |
| 2026-04-20 | 32.06 | $33.86 | 4300 |
| 2026-04-17 | 31.88 | $34.01 | 8100 |
| 2026-04-16 | 31.75 | $33.36 | 3600 |
| 2026-04-15 | 31.65 | $33.38 | 5424 |
| 2026-04-14 | 31.58 | $33.28 | 2700 |
| 2026-04-13 | 31.52 | $33.06 | 7247 |
| 2026-04-10 | 31.43 | $32.82 | 2835 |
| 2026-04-09 | 31.38 | $32.86 | 5026 |
| 2026-04-08 | 31.35 | $32.93 | 63238 |
| 2026-04-07 | 31.32 | $31.69 | 6604 |
| 2026-04-06 | 31.35 | $31.77 | 7633 |
| 2026-04-02 | 31.37 | $31.52 | 3945 |
| 2026-04-01 | 31.42 | $31.76 | 15201 |
| 2026-03-31 | 31.50 | $31.28 | 11509 |
| 2026-03-30 | 31.57 | $30.25 | 6513 |
| 2026-03-27 | 31.76 | $30.10 | 7405 |
| 2026-03-26 | 32.00 | $30.50 | 7141 |
| 2026-03-25 | 32.24 | $31.10 | 4547 |
| 2026-03-24 | 32.43 | $30.75 | 5500 |
| 2026-03-23 | 32.63 | $30.96 | 13548 |
| 2026-03-20 | 32.82 | $30.17 | 7300 |
| 2026-03-19 | 33.06 | $31.40 | 7709 |
| 2026-03-18 | 33.22 | $31.35 | 1238 |
| 2026-03-17 | 33.39 | $32.12 | 5200 |
| 2026-03-16 | 33.53 | $31.95 | 3615 |
| 2026-03-13 | 33.67 | $31.36 | 6000 |
| 2026-03-12 | 33.83 | $31.84 | 4400 |
| 2026-03-11 | 33.98 | $32.11 | 3900 |
| 2026-03-10 | 34.12 | $32.33 | 6200 |
| 2026-03-09 | 34.25 | $32.37 | 10800 |
| 2026-03-06 | 34.36 | $32.23 | 5600 |
| 2026-03-05 | 34.44 | $32.49 | 6027 |
| 2026-03-04 | 34.52 | $33.26 | 3500 |
| 2026-03-03 | 34.58 | $32.82 | 10607 |
| 2026-03-02 | 34.65 | $33.89 | 8429 |
| 2026-02-27 | 34.66 | $35.06 | 5000 |
| 2026-02-26 | 34.62 | $35.18 | 5100 |
| 2026-02-25 | 34.60 | $34.95 | 4014 |
| 2026-02-24 | 34.61 | $34.79 | 6200 |
| 2026-02-23 | 34.60 | $34.68 | 7142 |
| 2026-02-20 | 34.58 | $34.95 | 3247 |
| 2026-02-19 | 34.53 | $34.66 | 2900 |
| 2026-02-18 | 34.49 | $34.84 | 4702 |
| 2026-02-17 | 34.43 | $34.79 | 3310 |
| 2026-02-13 | 34.40 | $34.70 | 3504 |
| 2026-02-12 | 34.38 | $34.62 | 18428 |
| 2026-02-11 | 34.36 | $34.78 | 2310 |
| 2026-02-10 | 34.34 | $34.96 | 3113 |
| 2026-02-09 | 34.32 | $35.06 | 3855 |
| 2026-02-06 | 34.28 | $34.41 | 1628 |
| 2026-02-05 | 34.27 | $33.89 | 2300 |
| 2026-02-04 | 34.29 | $34.19 | 3900 |
| 2026-02-03 | 34.28 | $34.32 | 2929 |
| 2026-02-02 | 34.26 | $34.34 | 3700 |
| 2026-01-30 | 34.22 | $34.00 | 5600 |
| 2026-01-29 | 34.20 | $34.30 | 12000 |
| 2026-01-28 | 34.18 | $34.81 | 5026 |
| 2026-01-27 | 34.11 | $35.01 | 3900 |
| 2026-01-26 | 34.05 | $34.63 | 9941 |
| 2026-01-23 | 33.99 | $34.31 | 6506 |
| 2026-01-22 | 33.95 | $34.06 | 3613 |
| 2026-01-21 | 33.92 | $33.84 | 5000 |
| 2026-01-20 | 33.89 | $33.61 | 8100 |
| 2026-01-16 | 33.88 | $34.25 | 16027 |
| 2026-01-15 | 33.81 | $34.14 | 15400 |
| 2026-01-14 | 33.76 | $34.27 | 3944 |
| 2026-01-13 | 33.71 | $34.37 | 383000 |
| 2026-01-12 | 33.66 | $34.57 | 18000 |
| 2026-01-09 | 33.61 | $34.28 | 9700 |
| 2026-01-08 | 33.56 | $34.24 | 7634 |
| 2026-01-07 | 33.49 | $34.16 | 9500 |
| 2026-01-06 | 33.42 | $34.03 | 4934 |
| 2026-01-05 | 33.36 | $34.02 | 21400 |
| 2026-01-02 | 33.29 | $33.59 | 18200 |
| 2025-12-31 | 33.23 | $33.53 | 32300 |
| 2025-12-30 | 33.17 | $33.79 | 6924 |
| 2025-12-29 | 33.09 | $33.57 | 4700 |
| 2025-12-26 | 33.03 | $33.66 | 11600 |
| 2025-12-24 | 32.95 | $33.59 | 3948 |
| 2025-12-23 | 32.86 | $33.52 | 5934 |
| 2025-12-22 | 32.75 | $33.44 | 17747 |
| 2025-12-19 | 32.64 | $33.26 | 19509 |
| 2025-12-18 | 32.51 | $33.24 | 170300 |
| 2025-12-17 | 32.41 | $32.97 | 4700 |
| 2025-12-16 | 32.32 | $33.14 | 59700 |
| 2025-12-15 | 32.25 | $33.31 | 65238 |
| 2025-12-12 | 32.20 | $33.37 | 5607 |
| 2025-12-11 | 32.16 | $33.57 | 11200 |
| 2025-12-10 | 32.12 | $33.20 | 4703 |
| 2025-12-09 | 32.09 | $32.92 | 5833 |
| 2025-12-08 | 32.07 | $32.73 | 4000 |
| 2025-12-05 | 32.03 | $32.79 | 5300 |
| 2025-12-04 | 31.98 | $32.59 | 5900 |
| 2025-12-03 | 31.96 | $32.45 | 6001 |
| 2025-12-02 | 31.93 | $32.35 | 6500 |
| 2025-12-01 | 31.93 | $32.08 | 4632 |
| 2025-11-28 | 31.93 | $32.36 | 2500 |
| 2025-11-26 | 31.93 | $32.10 | 5614 |
| 2025-11-25 | 31.95 | $31.81 | 7742 |
| 2025-11-24 | 32.01 | $31.27 | 19038 |
| 2025-11-21 | 32.09 | $31.19 | 50334 |
| 2025-11-20 | 32.18 | $30.75 | 8000 |
| 2025-11-19 | 32.28 | $31.25 | 45300 |
| 2025-11-18 | 32.35 | $31.25 | 37442 |
| 2025-11-17 | 32.44 | $31.61 | 9840 |
| 2025-11-14 | 32.51 | $32.29 | 5941 |
| 2025-11-13 | 32.53 | $32.55 | 4509 |
| 2025-11-12 | 32.55 | $32.92 | 5300 |
| 2025-11-11 | 32.54 | $32.61 | 4700 |
| 2025-11-10 | 32.56 | $32.36 | 5026 |
| 2025-11-07 | 32.59 | $31.94 | 7900 |
| 2025-11-06 | 32.63 | $31.92 | 5300 |
| 2025-11-05 | 32.70 | $32.13 | 18131 |
| 2025-11-04 | 32.77 | $31.85 | 8522 |
| 2025-11-03 | 32.84 | $32.34 | 8900 |
| 2025-10-31 | 32.90 | $32.13 | 7200 |
| 2025-10-30 | 32.97 | $32.36 | 7200 |
| 2025-10-29 | 33.03 | $32.54 | 4900 |
| 2025-10-28 | 33.06 | $32.93 | 1919 |
| 2025-10-27 | 33.07 | $32.97 | 3933 |
| 2025-10-24 | 33.05 | $32.82 | 9827 |
| 2025-10-23 | 33.04 | $32.81 | 1000 |
| 2025-10-22 | 33.00 | $32.71 | 2345 |
| 2025-10-21 | 33.00 | $32.95 | 4200 |
| 2025-10-20 | 32.98 | $33.09 | 4105 |
| 2025-10-17 | 32.95 | $32.69 | 4312 |
| 2025-10-16 | 32.95 | $32.86 | 6300 |
| 2025-10-15 | 32.94 | $32.78 | 2601 |
| 2025-10-14 | 32.92 | $32.92 | 4816 |
| 2025-10-13 | 32.90 | $33.03 | 7448 |
| 2025-10-10 | 32.89 | $32.85 | 9945 |
| 2025-10-09 | 32.88 | $33.29 | 6013 |
| 2025-10-08 | 32.85 | $33.42 | 6400 |
| 2025-10-07 | 32.80 | $33.24 | 7400 |
| 2025-10-06 | 32.78 | $33.55 | 5400 |
| 2025-10-03 | 32.75 | $33.50 | 4400 |
| 2025-10-02 | 32.70 | $33.56 | 4200 |
| 2025-10-01 | 32.66 | $33.31 | 4500 |
| 2025-09-30 | 32.61 | $32.95 | 4519 |
| 2025-09-29 | 32.58 | $32.67 | 2925 |
| 2025-09-26 | 32.61 | $32.54 | 9312 |
| 2025-09-25 | 32.64 | $32.16 | 6630 |
| 2025-09-24 | 32.69 | $32.58 | 4100 |
| 2025-09-23 | 32.72 | $32.56 | 23000 |
| 2025-09-22 | 32.76 | $32.55 | 14800 |
| 2025-09-19 | 32.82 | $32.59 | 6100 |
| 2025-09-18 | 32.86 | $32.73 | 10428 |
| 2025-09-17 | 32.90 | $32.45 | 7337 |
| 2025-09-16 | 32.95 | $32.52 | 15298 |
| 2025-09-15 | 33.00 | $32.69 | 7703 |
| 2025-09-12 | 33.05 | $32.68 | 5342 |
| 2025-09-11 | 33.10 | $32.70 | 8800 |
| 2025-09-10 | 33.14 | $32.45 | 100206 |
| 2025-09-09 | 33.18 | $32.79 | 4700 |
| 2025-09-08 | 33.20 | $32.96 | 3500 |
| 2025-09-05 | 33.22 | $32.63 | 3000 |
| 2025-09-04 | 33.26 | $32.65 | 4314 |
| 2025-09-03 | 33.28 | $32.38 | 5908 |
| 2025-09-02 | 33.30 | $32.41 | 8814 |
| 2025-08-29 | 33.31 | $33.09 | 4649 |
| 2025-08-28 | 33.27 | $33.21 | 1200 |
| 2025-08-27 | 33.23 | $33.10 | 23300 |
| 2025-08-26 | 33.22 | $33.33 | 4830 |
| 2025-08-25 | 33.20 | $33.34 | 12943 |
| 2025-08-22 | 33.18 | $33.71 | 10300 |
| 2025-08-21 | 33.19 | $33.35 | 2100 |
| 2025-08-20 | 33.22 | $33.51 | 2000 |
| 2025-08-19 | 33.25 | $33.51 | 2745 |
| 2025-08-18 | 33.25 | $33.58 | 3741 |
| 2025-08-15 | 33.25 | $33.66 | 5222 |
| 2025-08-14 | 33.23 | $33.60 | 4800 |
| 2025-08-13 | 33.23 | $33.49 | 9200 |
| 2025-08-12 | 33.22 | $33.27 | 5011 |
| 2025-08-11 | 33.21 | $33.16 | 8443 |
| 2025-08-08 | 33.24 | $33.45 | 4100 |
| 2025-08-07 | 33.25 | $33.41 | 3332 |
| 2025-08-06 | 33.28 | $33.05 | 1904 |
| 2025-08-05 | 33.34 | $32.75 | 6000 |
| 2025-08-04 | 33.39 | $32.62 | 4200 |
| 2025-08-01 | 33.43 | $32.21 | 11012 |
| 2025-07-31 | 33.49 | $32.48 | 11243 |
| 2025-07-30 | 33.54 | $32.84 | 6400 |
| 2025-07-29 | 33.56 | $33.10 | 7600 |
| 2025-07-28 | 33.58 | $32.93 | 10933 |
| 2025-07-25 | 33.61 | $33.90 | 9230 |
| 2025-07-24 | 33.56 | $33.78 | 5633 |
| 2025-07-23 | 33.50 | $34.15 | 7700 |
| 2025-07-22 | 33.43 | $33.53 | 107400 |
| 2025-07-21 | 33.36 | $33.62 | 4316 |
| 2025-07-18 | 33.28 | $33.33 | 9000 |
| 2025-07-17 | 33.23 | $33.48 | 7300 |
| 2025-07-16 | 33.18 | $33.34 | 6200 |
| 2025-07-15 | 33.16 | $33.16 | 9933 |
| 2025-07-14 | 33.14 | $33.57 | 22900 |
| 2025-07-11 | 33.13 | $33.67 | 6700 |
| 2025-07-10 | 33.11 | $34.02 | 7200 |
| 2025-07-09 | 33.07 | $34.28 | 9224 |
| 2025-07-08 | 33.03 | $33.81 | 14405 |
| 2025-07-07 | 33.01 | $33.44 | 7708 |
| 2025-07-03 | 33.02 | $33.36 | 202000 |
| 2025-07-02 | 33.03 | $33.39 | 2036 |
| 2025-07-01 | 33.02 | $33.33 | 15100 |
| 2025-06-30 | 33.03 | $33.52 | 22200 |
| 2025-06-27 | 33.01 | $33.42 | 19516 |
| 2025-06-26 | 32.99 | $32.98 | 17302 |
| 2025-06-25 | 32.99 | $32.56 | 6725 |
| 2025-06-24 | 33.03 | $32.80 | 12619 |
| 2025-06-23 | 33.02 | $32.21 | 11400 |
| 2025-06-20 | 33.05 | $31.90 | 21000 |
| 2025-06-18 | 33.10 | $32.36 | 19783 |
| 2025-06-17 | 33.13 | $32.42 | 24600 |
| 2025-06-16 | 33.15 | $33.02 | 13032 |
| 2025-06-13 | 33.11 | $32.76 | 19421 |
| 2025-06-12 | 33.08 | $33.36 | 33500 |
| 2025-06-11 | 33.01 | $33.22 | 31448 |
| 2025-06-10 | 32.95 | $33.26 | 17500 |
| 2025-06-09 | 32.87 | $33.40 | 22438 |
| 2025-06-06 | 32.81 | $33.55 | 12017 |
| 2025-06-05 | 32.73 | $33.60 | 15100 |
| 2025-06-04 | 32.64 | $33.54 | 16700 |
| 2025-06-03 | 32.57 | $33.23 | 15909 |
| 2025-06-02 | 32.52 | $33.40 | 13700 |
| 2025-05-30 | 32.43 | $33.12 | 12149 |
| 2025-05-29 | 32.34 | $33.04 | 228500 |
| 2025-05-28 | 32.25 | $33.01 | 23706 |
| 2025-05-27 | 32.16 | $33.37 | 33147 |
| 2025-05-23 | 32.05 | $32.56 | 11829 |
| 2025-05-22 | 31.97 | $32.89 | 9600 |
| 2025-05-21 | 31.87 | $32.90 | 18046 |
| 2025-05-20 | 31.74 | $32.94 | 22023 |
| 2025-05-19 | 31.59 | $32.75 | 8827 |
| 2025-05-16 | 31.41 | $32.24 | 9926 |
| 2025-05-15 | 31.27 | $32.29 | 7717 |
| 2025-05-14 | 31.12 | $31.82 | 6600 |
| 2025-05-13 | 30.99 | $32.04 | 9828 |
| 2025-05-12 | 30.84 | $31.79 | 35500 |
| 2025-05-09 | 30.69 | $32.15 | 23500 |
| 2025-05-08 | 30.49 | $31.90 | 160414 |
| 2025-05-07 | 30.33 | $31.84 | 7729 |
| 2025-05-06 | 30.04 | $32.14 | 8200 |
| 2025-05-05 | 29.76 | $32.12 | 11105 |
| 2025-05-02 | 29.51 | $31.76 | 8700 |
| 2025-05-01 | 29.37 | $31.20 | 7900 |
| 2025-04-30 | 29.28 | $31.31 | 56819 |
| 2025-04-29 | 29.18 | $31.28 | 192300 |
| 2025-04-28 | 29.08 | $31.15 | 16400 |
| 2025-04-25 | 29.00 | $30.96 | 23200 |
| 2025-04-24 | 28.93 | $30.79 | 11100 |
| 2025-04-23 | 28.87 | $30.28 | 11300 |
| 2025-04-22 | 28.87 | $29.97 | 38437 |
| 2025-04-21 | 28.87 | $29.09 | 30337 |
| 2025-04-17 | 28.92 | $29.42 | 12500 |
| 2025-04-16 | 28.96 | $29.37 | 35421 |
| 2025-04-15 | 29.03 | $29.30 | 15318 |
| 2025-04-14 | 29.12 | $29.05 | 25214 |
| 2025-04-11 | 29.20 | $28.75 | 15700 |
| 2025-04-10 | 29.28 | $28.13 | 17400 |
| 2025-04-09 | 29.36 | $28.64 | 24602 |
| 2025-04-08 | 29.42 | $26.16 | 37200 |
| 2025-04-07 | 29.60 | $26.44 | 22818 |
| 2025-04-04 | 29.77 | $27.06 | 24000 |
| 2025-04-03 | 29.94 | $28.97 | 14723 |
| 2025-04-02 | 30.02 | $29.46 | 8200 |
| 2025-04-01 | 30.06 | $29.36 | 17618 |
| 2025-03-31 | 30.05 | $29.27 | 24528 |
| 2025-03-28 | 30.04 | $29.52 | 15818 |
| 2025-03-27 | 29.98 | $29.62 | 14203 |
| 2025-03-26 | 29.92 | $29.57 | 21700 |
| 2025-03-25 | 29.88 | $30.29 | 18711 |
| 2025-03-24 | 29.81 | $29.96 | 46007 |
| 2025-03-21 | 29.73 | $30.06 | 23133 |
| 2025-03-20 | 29.64 | $30.27 | 24000 |
| 2025-03-19 | 29.55 | $30.77 | 25800 |
| 2025-03-18 | 29.43 | $30.97 | 23930 |
| 2025-03-17 | 29.32 | $30.74 | 16915 |
| 2025-03-14 | 29.22 | $30.41 | 19000 |
| 2025-03-13 | 29.13 | $29.60 | 12917 |
| 2025-03-12 | 29.05 | $29.95 | 16900 |
| 2025-03-11 | 28.94 | $29.77 | 14700 |
| 2025-03-10 | 28.83 | $29.72 | 39200 |
| 2025-03-07 | 28.70 | $30.57 | 27500 |
| 2025-03-06 | 28.55 | $30.42 | 57200 |
| 2025-03-05 | 28.39 | $30.39 | 24369 |
| 2025-03-04 | 28.23 | $29.11 | 5206 |
| 2025-03-03 | 28.10 | $29.14 | 13400 |
| 2025-02-28 | 28.00 | $28.33 | 3623 |
| 2025-02-27 | 27.96 | $28.30 | 6100 |
| 2025-02-26 | 27.90 | $28.89 | 3008 |
| 2025-02-25 | 27.81 | $28.81 | 6500 |
| 2025-02-24 | 27.73 | $28.38 | 10933 |
| 2025-02-21 | 27.66 | $28.20 | 2300 |
| 2025-02-20 | 27.61 | $28.46 | 2917 |
| 2025-02-19 | 27.52 | $28.37 | 7800 |
| 2025-02-18 | 27.43 | $28.93 | 154700 |
| 2025-02-14 | 27.29 | $28.68 | 5835 |
| 2025-02-13 | 27.14 | $28.54 | 500 |
| 2025-02-12 | 27.00 | $28.07 | 5536 |
| 2025-02-11 | 26.87 | $27.81 | 1208 |
| 2025-02-10 | 26.72 | $27.38 | 10929 |
| 2025-02-07 | 26.61 | $27.24 | 1300 |
| 2025-02-06 | 26.53 | $27.56 | 2111 |
| 2025-02-05 | 26.42 | $27.30 | 2400 |
| 2025-02-04 | 26.33 | $27.00 | 847 |
| 2025-02-03 | 26.21 | $26.66 | 3800 |
| 2025-01-31 | 26.12 | $27.15 | 1345 |
| 2025-01-30 | 26.01 | $27.38 | 500 |
| 2025-01-29 | 25.90 | $27.27 | 1800 |
| 2025-01-28 | 25.80 | $27.09 | 1800 |
| 2025-01-27 | 25.72 | $27.10 | 705 |
| 2025-01-24 | 25.63 | $27.08 | 1900 |
| 2025-01-23 | 25.54 | $27.07 | 1532 |
| 2025-01-22 | 25.44 | $26.75 | 1800 |
| 2025-01-21 | 25.35 | $26.61 | 445 |
| 2025-01-17 | 25.29 | $26.00 | 2911 |
| 2025-01-16 | 25.28 | $25.80 | 8100 |
| 2025-01-15 | 25.28 | $25.77 | 1400 |
| 2025-01-14 | 25.29 | $25.30 | 1800 |
| 2025-01-13 | 25.32 | $24.97 | 1725 |
| 2025-01-10 | 25.37 | $25.17 | 2600 |
| 2025-01-08 | 25.42 | $25.55 | 2500 |
| 2025-01-07 | 25.44 | $25.42 | 1900 |
| 2025-01-06 | 25.48 | $25.41 | 5600 |
| 2025-01-03 | 25.52 | $24.73 | 6500 |
| 2025-01-02 | 25.58 | $24.79 | 4600 |
| 2024-12-31 | 25.63 | $24.98 | 2700 |
| 2024-12-30 | 25.65 | $25.07 | 3400 |
| 2024-12-27 | 25.67 | $25.25 | 4100 |
| 2024-12-26 | 25.65 | $25.57 | 2200 |
| 2024-12-24 | 25.61 | $25.39 | 8000 |
| 2024-12-23 | 25.59 | $25.10 | 2200 |
| 2024-12-20 | 25.57 | $25.16 | 17300 |
| 2024-12-19 | 25.54 | $25.05 | 1600 |
| 2024-12-18 | 25.51 | $25.30 | 2435 |
| 2024-12-17 | 25.48 | $25.73 | 1115 |
| 2024-12-16 | 25.44 | $25.87 | 8000 |
| 2024-12-13 | 25.38 | $25.98 | 2013 |
| 2024-12-12 | 25.32 | $25.94 | 1101 |
| 2024-12-11 | 25.25 | $26.03 | 3443 |
| 2024-12-10 | 25.18 | $26.02 | 844 |
| 2024-12-09 | 25.15 | $26.08 | 5517 |
| 2024-12-06 | 25.10 | $26.20 | 3000 |
| 2024-12-05 | 25.07 | $26.25 | 3047 |
| 2024-12-04 | 25.01 | $25.89 | 37146 |
| 2024-12-03 | 25.00 | $25.64 | 4400 |
| 2024-12-02 | 24.99 | $25.55 | 2313 |
| 2024-11-29 | 24.98 | $25.35 | 900 |
| 2024-11-27 | 24.98 | $24.92 | 1843 |
| 2024-11-26 | 25.01 | $24.81 | 3400 |
| 2024-11-25 | 25.06 | $24.88 | 1500 |
| 2024-11-22 | 25.11 | $24.67 | 2300 |
| 2024-11-21 | 25.16 | $24.59 | 5322 |
| 2024-11-20 | 25.22 | $24.59 | 1400 |
| 2024-11-19 | 25.27 | $24.70 | 110141 |
| 2024-11-18 | 25.32 | $24.76 | 104900 |
| 2024-11-15 | 25.37 | $24.78 | 8500 |
| 2024-11-14 | 25.44 | $24.72 | 749 |
| 2024-11-13 | 25.50 | $24.53 | 2204 |
| 2024-11-12 | 25.58 | $24.75 | 1900 |
| 2024-11-11 | 25.64 | $25.31 | 5222 |
| 2024-11-08 | 25.68 | $25.15 | 1828 |
| 2024-11-07 | 25.73 | $25.53 | 2400 |
| 2024-11-06 | 25.75 | $25.05 | 2000 |
| 2024-11-05 | 25.80 | $25.67 | 1113 |
| 2024-11-04 | 25.81 | $25.40 | 4800 |
| 2024-11-01 | 25.83 | $25.42 | 2200 |
| 2024-10-31 | 25.86 | $25.34 | 805 |
| 2024-10-30 | 25.89 | $25.53 | 707 |
| 2024-10-29 | 25.92 | $25.75 | 7334 |
| 2024-10-28 | 25.95 | $25.90 | 207 |
| 2024-10-25 | 25.98 | $25.66 | 824 |
| 2024-10-24 | 26.03 | $25.79 | 200 |
| 2024-10-23 | 26.07 | $25.57 | 515 |
| 2024-10-22 | 26.08 | $25.74 | 1000 |
| 2024-10-21 | 26.10 | $25.85 | 400 |
| 2024-10-18 | 26.09 | $26.20 | 2442 |
| 2024-10-17 | 26.07 | $25.94 | 95048 |
| 2024-10-16 | 26.07 | $25.98 | 5434 |
| 2024-10-15 | 26.05 | $26.02 | 3109 |
| 2024-10-14 | 26.03 | $26.15 | 4841 |
| 2024-10-11 | 26.00 | $26.12 | 1338 |
| 2024-10-10 | 25.96 | $25.93 | 500 |
| 2024-10-09 | 25.92 | $26.05 | 336 |
| 2024-10-08 | 25.87 | $25.90 | 900 |
| 2024-10-07 | 25.81 | $25.78 | 2400 |
| 2024-10-04 | 25.77 | $26.03 | 1600 |
| 2024-10-03 | 25.72 | $25.95 | 4046 |
| 2024-10-02 | 25.69 | $26.13 | 1917 |
| 2024-10-01 | 25.64 | $26.23 | 2724 |
| 2024-09-30 | 25.60 | $26.61 | 8000 |
| 2024-09-27 | 25.55 | $26.68 | 32502 |
| 2024-09-26 | 25.48 | $26.46 | 2300 |
| 2024-09-25 | 25.43 | $25.86 | 600 |
| 2024-09-24 | 25.41 | $26.05 | 1900 |
| 2024-09-23 | 25.37 | $25.77 | 1431 |
| 2024-09-20 | 25.36 | $25.71 | 4700 |
| 2024-09-19 | 25.32 | $26.04 | 700 |
| 2024-09-18 | 25.27 | $25.62 | 1700 |
| 2024-09-17 | 25.24 | $25.52 | 1119 |
| 2024-09-16 | 25.20 | $25.54 | 500 |
| 2024-09-13 | 25.16 | $25.36 | 5400 |
| 2024-09-12 | 25.11 | $25.17 | 706 |
| 2024-09-11 | 25.05 | $24.93 | 200 |
| 2024-09-10 | 25.01 | $24.76 | 1415 |
| 2024-09-09 | 24.95 | $24.99 | 8800 |
| 2024-09-06 | 24.89 | $24.93 | 505 |
| 2024-09-05 | 24.82 | $25.35 | 424 |
| 2024-09-04 | 24.71 | $25.30 | 13524 |
| 2024-09-03 | 24.61 | $25.33 | 17300 |
| 2024-08-30 | 24.50 | $25.54 | 400 |
| 2024-08-29 | 24.40 | $25.43 | 800 |
| 2024-08-28 | 24.32 | $25.42 | 723 |
| 2024-08-27 | 24.27 | $25.46 | 1901 |
| 2024-08-26 | 24.21 | $25.31 | 417 |
| 2024-08-23 | 24.17 | $25.42 | 846 |
| 2024-08-22 | 24.12 | $25.00 | 7434 |
| 2024-08-21 | 24.09 | $25.09 | 2826 |
| 2024-08-20 | 24.06 | $24.86 | 900 |
| 2024-08-19 | 24.05 | $24.88 | 824 |
| 2024-08-16 | 24.04 | $24.57 | 6200 |
| 2024-08-15 | 24.02 | $24.39 | 100 |
| 2024-08-14 | 24.03 | $24.09 | 200 |
| 2024-08-13 | 24.06 | $23.99 | 2135 |
| 2024-08-12 | 24.10 | $23.64 | 1441 |
| 2024-08-09 | 24.16 | $23.70 | 300 |
| 2024-08-08 | 24.22 | $23.58 | 700 |
| 2024-08-07 | 24.28 | $23.25 | 66300 |
| 2024-08-06 | 24.34 | $23.15 | 409 |
| 2024-08-05 | 24.39 | $23.17 | 3200 |
| 2024-08-02 | 24.45 | $23.61 | 600 |
| 2024-08-01 | 24.50 | $23.77 | 5316 |
| 2024-07-31 | 24.53 | $24.39 | 37300 |
| 2024-07-30 | 24.51 | $24.40 | 87908 |
| 2024-07-29 | 24.49 | $24.37 | 2920 |
| 2024-07-26 | 24.48 | $24.56 | 3434 |
| 2024-07-25 | 24.44 | $24.29 | 1508 |
| 2024-07-24 | 24.42 | $24.45 | 4800 |
| 2024-07-23 | 24.39 | $24.71 | 1300 |
| 2024-07-22 | 24.35 | $24.66 | 4418 |
| 2024-07-19 | 24.30 | $24.28 | 2000 |
| 2024-07-18 | 24.30 | $24.56 | 2900 |
| 2024-07-17 | 24.29 | $24.67 | 2512 |
| 2024-07-16 | 24.27 | $24.76 | 1300 |
| 2024-07-15 | 24.23 | $24.78 | 836 |
| 2024-07-12 | 24.22 | $24.98 | 2100 |
| 2024-07-11 | 24.23 | $24.70 | 3700 |
| 2024-07-10 | 24.23 | $24.44 | 1638 |
| 2024-07-09 | 24.25 | $24.22 | 3600 |
| 2024-07-08 | 24.29 | $24.49 | 2005 |
| 2024-07-05 | 24.33 | $24.60 | 2300 |
| 2024-07-03 | 24.37 | $24.30 | 1717 |
| 2024-07-02 | 24.41 | $23.94 | 1500 |
| 2024-07-01 | 24.47 | $24.12 | 1130 |
| 2024-06-28 | 24.52 | $23.99 | 2200 |
| 2024-06-27 | 24.57 | $23.95 | 2616 |
| 2024-06-26 | 24.62 | $23.80 | 2528 |
| 2024-06-25 | 24.69 | $23.81 | 2413 |
| 2024-06-24 | 24.77 | $23.90 | 4207 |
| 2024-06-21 | 24.82 | $23.65 | 11321 |
| 2024-06-20 | 24.90 | $24.42 | 11300 |
| 2024-06-18 | 24.95 | $24.19 | 9200 |
| 2024-06-17 | 25.01 | $24.32 | 7640 |
| 2024-06-14 | 25.07 | $24.07 | 2820 |
| 2024-06-13 | 25.13 | $24.55 | 2049 |
| 2024-06-12 | 25.19 | $25.11 | 3107 |
| 2024-06-11 | 25.20 | $24.67 | 1047 |
| 2024-06-10 | 25.23 | $24.90 | 1700 |
| 2024-06-07 | 25.25 | $25.04 | 1248 |
| 2024-06-06 | 25.25 | $25.32 | 500 |
| 2024-06-05 | 25.22 | $25.28 | 1205 |
| 2024-06-04 | 25.20 | $25.07 | 4104 |
| 2024-06-03 | 25.17 | $25.20 | 3500 |
| 2024-05-31 | 25.13 | $25.17 | 6236 |
| 2024-05-30 | 25.08 | $24.93 | 3219 |
| 2024-05-29 | 25.03 | $24.91 | 1218 |
| 2024-05-28 | 24.98 | $25.32 | 1300 |
| 2024-05-24 | 24.93 | $25.29 | 8928 |
| 2024-05-23 | 24.88 | $25.05 | 2325 |
| 2024-05-22 | 24.84 | $25.14 | 4725 |
| 2024-05-21 | 24.79 | $25.39 | 8000 |
| 2024-05-20 | 24.74 | $25.45 | 2000 |
| 2024-05-17 | 24.66 | $25.46 | 2900 |
| 2024-05-16 | 24.57 | $25.43 | 2218 |
| 2024-05-15 | 24.48 | $25.64 | 2219 |
| 2024-05-14 | 24.38 | $25.37 | 3700 |
| 2024-05-13 | 24.29 | $25.26 | 7700 |
| 2024-05-10 | 24.21 | $25.18 | 3700 |
| 2024-05-09 | 24.14 | $25.11 | 3700 |
| 2024-05-08 | 24.10 | $24.82 | 622 |
| 2024-05-07 | 24.07 | $24.78 | 730 |
| 2024-05-06 | 24.06 | $24.55 | 1200 |
| 2024-05-03 | 24.08 | $24.42 | 7100 |
| 2024-05-02 | 24.09 | $24.14 | 4740 |
| 2024-05-01 | 24.12 | $23.84 | 3745 |
| 2024-04-30 | 24.17 | $23.96 | 6935 |
| 2024-04-29 | 24.20 | $24.30 | 2000 |
| 2024-04-26 | 24.24 | $24.36 | 2300 |
| 2024-04-25 | 24.27 | $24.14 | 7135 |
| 2024-04-24 | 24.31 | $24.22 | 4500 |
| 2024-04-23 | 24.34 | $24.28 | 3600 |
| 2024-04-22 | 24.36 | $23.92 | 12512 |
| 2024-04-19 | 24.39 | $23.60 | 9412 |
| 2024-04-18 | 24.44 | $23.61 | 6815 |
| 2024-04-17 | 24.49 | $23.70 | 2000 |
| 2024-04-16 | 24.52 | $23.56 | 8000 |
| 2024-04-15 | 24.56 | $23.77 | 10339 |
| 2024-04-12 | 24.60 | $23.72 | 6845 |
| 2024-04-11 | 24.63 | $24.24 | 8831 |
| 2024-04-10 | 24.65 | $24.34 | 20900 |
| 2024-04-09 | 24.66 | $24.58 | 500 |
| 2024-04-08 | 24.65 | $24.83 | 8744 |
| 2024-04-05 | 24.62 | $24.66 | 11933 |
| 2024-04-04 | 24.61 | $24.70 | 6126 |
| 2024-04-03 | 24.57 | $24.89 | 11748 |
| 2024-04-02 | 24.53 | $24.66 | 30701 |
| 2024-04-01 | 24.49 | $24.98 | 25540 |
| 2024-03-28 | 24.44 | $24.94 | 5226 |
| 2024-03-27 | 24.39 | $24.98 | 5833 |
| 2024-03-26 | 24.33 | $24.78 | 7934 |
| 2024-03-25 | 24.28 | $24.67 | 9229 |
| 2024-03-22 | 24.23 | $24.54 | 11338 |
| 2024-03-21 | 24.19 | $24.58 | 6128 |
| 2024-03-20 | 24.14 | $24.68 | 3300 |
| 2024-03-19 | 24.06 | $24.36 | 6707 |
| 2024-03-18 | 24.00 | $24.31 | 8600 |
| 2024-03-15 | 23.93 | $24.48 | 19200 |
| 2024-03-14 | 23.86 | $24.37 | 4636 |
| 2024-03-13 | 23.78 | $24.67 | 3942 |
| 2024-03-12 | 23.67 | $24.59 | 2834 |
| 2024-03-11 | 23.59 | $24.27 | 2200 |
| 2024-03-08 | 23.52 | $24.23 | 5500 |
| 2024-03-07 | 23.45 | $24.45 | 10000 |
| 2024-03-06 | 23.37 | $24.06 | 5100 |
| 2024-03-05 | 23.31 | $23.91 | 3548 |
| 2024-03-04 | 23.25 | $23.97 | 400 |
| 2024-03-01 | 23.19 | $24.01 | 1137 |
| 2024-02-29 | 23.14 | $23.91 | 928 |
| 2024-02-28 | 23.08 | $23.78 | 418 |
| 2024-02-27 | 23.04 | $23.84 | 3413 |
| 2024-02-26 | 23.00 | $23.66 | 426 |
| 2024-02-23 | 22.97 | $23.59 | 600 |
| 2024-02-22 | 22.93 | $23.58 | 310 |
| 2024-02-21 | 22.90 | $23.18 | 236 |
| 2024-02-20 | 22.86 | $23.09 | 2614 |
| 2024-02-16 | 22.84 | $23.04 | 2632 |
| 2024-02-15 | 22.82 | $23.04 | 6933 |
| 2024-02-14 | 22.79 | $22.76 | 700 |
| 2024-02-13 | 22.76 | $22.47 | 500 |
| 2024-02-12 | 22.76 | $22.90 | 2029 |
| 2024-02-09 | 22.75 | $22.85 | 846 |
| 2024-02-08 | 22.75 | $22.86 | 907 |
| 2024-02-07 | 22.75 | $22.84 | 5100 |
| 2024-02-06 | 22.75 | $22.88 | 6100 |
| 2024-02-05 | 22.76 | $22.76 | 1400 |
| 2024-02-02 | 22.75 | $22.80 | 900 |
| 2024-02-01 | 22.75 | $23.04 | 18306 |
| 2024-01-31 | 22.72 | $22.68 | 700 |
| 2024-01-30 | 22.73 | $22.98 | 1100 |
| 2024-01-29 | 22.74 | $23.01 | 900 |
| 2024-01-26 | 22.75 | $22.95 | 2600 |
| 2024-01-25 | 22.77 | $22.88 | 200 |
| 2024-01-24 | 22.78 | $22.91 | 2500 |
| 2024-01-23 | 22.79 | $22.54 | 500 |
| 2024-01-22 | 22.81 | $22.60 | 4241 |
| 2024-01-19 | 22.82 | $22.56 | 3000 |
| 2024-01-18 | 22.85 | $22.45 | 1739 |
| 2024-01-17 | 22.86 | $22.26 | 1422 |
| 2024-01-16 | 22.89 | $22.41 | 5300 |
| 2024-01-12 | 22.93 | $22.83 | 7100 |
| 2024-01-11 | 22.93 | $22.80 | 1300 |
| 2024-01-10 | 22.93 | $22.91 | 3100 |
| 2024-01-09 | 22.91 | $22.80 | 6104 |
| 2024-01-08 | 22.90 | $22.93 | 3000 |
| 2024-01-05 | 22.88 | $22.69 | 1829 |
| 2024-01-04 | 22.87 | $22.68 | 1000 |
| 2024-01-03 | 22.85 | $22.60 | 14534 |
| 2024-01-02 | 22.84 | $22.90 | 11133 |
| 2023-12-29 | 22.81 | $23.15 | 8400 |
| 2023-12-28 | 22.77 | $23.22 | 136700 |
| 2023-12-27 | 22.72 | $23.31 | 4700 |
| 2023-12-26 | 22.65 | $23.12 | 9833 |
| 2023-12-22 | 22.60 | $23.01 | 600 |
| 2023-12-21 | 22.55 | $23.03 | 1100 |
| 2023-12-20 | 22.48 | $22.76 | 600 |
| 2023-12-19 | 22.43 | $23.04 | 6500 |
| 2023-12-18 | 22.38 | $22.81 | 2125 |
| 2023-12-15 | 22.33 | $22.85 | 636 |
| 2023-12-14 | 22.26 | $23.09 | 4310 |
| 2023-12-13 | 22.18 | $22.97 | 8916 |
| 2023-12-12 | 22.09 | $22.66 | 8115 |
| 2023-12-11 | 21.99 | $22.63 | 625 |
| 2023-12-08 | 21.89 | $22.59 | 2400 |
| 2023-12-07 | 21.78 | $22.54 | 4700 |
| 2023-12-06 | 21.68 | $22.38 | 5300 |
| 2023-12-05 | 21.58 | $22.38 | 2905 |
| 2023-12-04 | 21.47 | $22.35 | 1334 |
| 2023-12-01 | 21.38 | $22.40 | 529 |
| 2023-11-30 | 21.27 | $22.18 | 319 |
| 2023-11-29 | 21.15 | $22.26 | 713 |
| 2023-11-28 | 21.02 | $22.03 | 200 |
| 2023-11-27 | 20.90 | $21.96 | 15536 |
| 2023-11-24 | 20.77 | $22.00 | 1200 |
| 2023-11-22 | 20.64 | $21.78 | 1020 |
| 2023-11-21 | 20.53 | $21.77 | 223 |
| 2023-11-20 | 20.43 | $21.89 | 21313 |
| 2023-11-17 | 20.32 | $21.79 | 710 |
| 2023-11-16 | 20.22 | $21.55 | 739 |
| 2023-11-15 | 20.13 | $21.43 | 11840 |
| 2023-11-14 | 20.06 | $21.29 | 5506 |
| 2023-11-13 | 20.00 | $20.62 | 2700 |
| 2023-11-10 | 19.98 | $20.57 | 3810 |
| 2023-11-09 | 19.96 | $20.48 | 1500 |
| 2023-11-08 | 19.95 | $20.47 | 312 |
| 2023-11-07 | 19.96 | $20.33 | 300 |
| 2023-11-06 | 19.97 | $20.33 | 100 |
| 2023-11-03 | 19.97 | $20.44 | 1500 |
| 2023-11-02 | 19.96 | $20.22 | 531 |
| 2023-11-01 | 19.95 | $19.80 | 5213 |
| 2023-10-31 | 19.97 | $19.67 | 1200 |
| 2023-10-30 | 19.98 | $19.61 | 300 |
| 2023-10-27 | 20.00 | $19.33 | 500 |
| 2023-10-26 | 20.05 | $19.39 | 500 |
| 2023-10-25 | 20.10 | $19.62 | 1200 |
| 2023-10-24 | 20.13 | $19.81 | 2034 |
| 2023-10-23 | 20.15 | $19.74 | 800 |
| 2023-10-20 | 20.19 | $19.66 | 25600 |
| 2023-10-19 | 20.25 | $19.86 | 2609 |
| 2023-10-18 | 20.30 | $19.88 | 300 |
| 2023-10-17 | 20.36 | $20.21 | 1449 |
| 2023-10-16 | 20.41 | $20.26 | 715 |
| 2023-10-13 | 20.45 | $20.05 | 300 |
| 2023-10-12 | 20.51 | $20.36 | 400 |
| 2023-10-11 | 20.56 | $20.64 | 1400 |
| 2023-10-10 | 20.58 | $20.55 | 6300 |
| 2023-10-09 | 20.61 | $20.22 | 500 |
| 2023-10-06 | 20.67 | $20.36 | 600 |
| 2023-10-05 | 20.71 | $20.05 | 446 |
| 2023-10-04 | 20.76 | $20.03 | 205 |
| 2023-10-03 | 20.82 | $19.88 | 9700 |
| 2023-10-02 | 20.89 | $20.08 | 4127 |
| 2023-09-29 | 20.96 | $20.42 | 200 |
| 2023-09-28 | 21.02 | $20.35 | 500 |
| 2023-09-27 | 21.10 | $20.19 | 1500 |
| 2023-09-26 | 21.18 | $20.23 | 623 |
| 2023-09-25 | 21.24 | $20.60 | 803 |
| 2023-09-22 | 21.28 | $20.83 | 700 |
| 2023-09-21 | 21.29 | $20.83 | 2200 |
| 2023-09-20 | 21.33 | $21.09 | 1000 |
| 2023-09-19 | 21.34 | $21.10 | 429 |
| 2023-09-18 | 21.36 | $21.13 | 1510 |
| 2023-09-15 | 21.38 | $21.28 | 3919 |
| 2023-09-14 | 21.38 | $21.26 | 3935 |
| 2023-09-13 | 21.40 | $21.08 | 612 |
| 2023-09-12 | 21.43 | $21.20 | — |
| 2023-09-11 | 21.46 | $21.38 | 600 |
| 2023-09-08 | 21.48 | $21.10 | 342 |
| 2023-09-07 | 21.53 | $21.12 | 2532 |
| 2023-09-06 | 21.57 | $21.21 | 1013 |
| 2023-09-05 | 21.60 | $21.26 | 800 |
| 2023-09-01 | 21.65 | $21.50 | 1719 |
| 2023-08-31 | 21.67 | $21.74 | 843 |
| 2023-08-30 | 21.67 | $21.80 | 3531 |
| 2023-08-29 | 21.68 | $21.83 | 1030 |
| 2023-08-28 | 21.71 | $21.49 | 1140 |
| 2023-08-25 | 21.78 | $21.30 | 700 |
| 2023-08-24 | 21.85 | $21.17 | 444 |
| 2023-08-23 | 21.93 | $21.51 | 900 |
| 2023-08-22 | 21.98 | $21.43 | 3426 |
| 2023-08-21 | 22.03 | $21.47 | 3700 |
| 2023-08-18 | 22.08 | $21.40 | 800 |
| 2023-08-17 | 22.14 | $21.41 | 333 |
| 2023-08-16 | 22.20 | $21.57 | 400 |
| 2023-08-15 | 22.26 | $21.63 | 700 |
| 2023-08-14 | 22.32 | $21.88 | 700 |
| 2023-08-11 | 22.37 | $21.86 | 426 |
| 2023-08-10 | 22.41 | $22.05 | 5603 |
| 2023-08-09 | 22.45 | $21.92 | 51227 |
| 2023-08-08 | 22.47 | $21.86 | 8200 |
| 2023-08-07 | 22.47 | $22.10 | 109 |
| 2023-08-04 | 22.45 | $21.88 | 300 |
| 2023-08-03 | 22.43 | $21.90 | 18700 |
| 2023-08-02 | 22.41 | $21.97 | 2532 |
| 2023-08-01 | 22.40 | $22.44 | 30200 |
| 2023-07-31 | 22.38 | $22.76 | 2400 |
| 2023-07-28 | 22.35 | $22.86 | 1800 |
| 2023-07-27 | 22.30 | $22.60 | 900 |
| 2023-07-26 | 22.26 | $22.52 | 1000 |
| 2023-07-25 | 22.23 | $22.56 | 1800 |
| 2023-07-24 | 22.19 | $22.48 | 915 |
| 2023-07-21 | 22.15 | $22.63 | — |
| 2023-07-20 | 22.12 | $22.59 | 1200 |
| 2023-07-19 | 22.10 | $22.74 | 542 |
| 2023-07-18 | 22.07 | $22.82 | 3100 |
| 2023-07-17 | 22.05 | $22.76 | 322 |
| 2023-07-14 | 22.07 | $22.70 | 211 |
| 2023-07-13 | 22.08 | $22.82 | 200 |
| 2023-07-12 | 22.07 | $22.42 | 402 |
| 2023-07-11 | 22.08 | $21.90 | 1024 |
| 2023-07-10 | 22.10 | $21.67 | 128 |
| 2023-07-07 | 22.13 | $21.55 | 944 |
| 2023-07-06 | 22.16 | $21.31 | 1200 |
| 2023-07-05 | 22.21 | $21.77 | 4200 |
| 2023-07-03 | 22.23 | $22.09 | 2604 |
| 2023-06-30 | 22.24 | $22.20 | 2700 |
| 2023-06-29 | 22.24 | $21.81 | 1116 |
| 2023-06-28 | 22.24 | $21.92 | 2000 |
| 2023-06-27 | 22.25 | $21.91 | 3412 |
| 2023-06-26 | 22.26 | $21.75 | 644 |
| 2023-06-23 | 22.28 | $21.70 | 1000 |
| 2023-06-22 | 22.30 | $22.04 | 1800 |
| 2023-06-21 | 22.32 | $22.08 | 2100 |
| 2023-06-20 | 22.36 | $22.14 | 1500 |
| 2023-06-16 | 22.39 | $22.47 | 3048 |
| 2023-06-15 | 22.40 | $23.15 | 1700 |
| 2023-06-14 | 22.37 | $22.90 | 1600 |
| 2023-06-13 | 22.35 | $22.71 | 734 |
| 2023-06-12 | 22.34 | $22.53 | 5709 |
| 2023-06-09 | 22.34 | $22.24 | 628 |
| 2023-06-08 | 22.36 | $22.40 | 700 |
| 2023-06-07 | 22.38 | $22.13 | 3100 |
| 2023-06-06 | 22.41 | $22.24 | 500 |
| 2023-06-05 | 22.44 | $22.17 | 300 |
| 2023-06-02 | 22.48 | $22.28 | 200 |
| 2023-06-01 | 22.50 | $22.16 | 517 |
| 2023-05-31 | 22.53 | $21.81 | 1400 |
| 2023-05-30 | 22.57 | $22.14 | 2800 |
| 2023-05-26 | 22.61 | $22.23 | 400 |
| 2023-05-25 | 22.65 | $22.05 | 900 |
| 2023-05-24 | 22.69 | $22.12 | 1500 |
| 2023-05-23 | 22.72 | $22.47 | 1000 |
| 2023-05-22 | 22.72 | $22.78 | 1800 |
| 2023-05-19 | 22.73 | $22.86 | 306 |
| 2023-05-18 | 22.72 | $22.68 | 400 |
| 2023-05-17 | 22.72 | $22.57 | 941 |
| 2023-05-16 | 22.73 | $22.43 | 2000 |
| 2023-05-15 | 22.74 | $22.59 | 1700 |
| 2023-05-12 | 22.74 | $22.47 | 300 |
| 2023-05-11 | 22.75 | $22.55 | 1200 |
| 2023-05-10 | 22.76 | $22.77 | 1242 |
| 2023-05-09 | 22.74 | $22.81 | 1525 |
| 2023-05-08 | 22.71 | $22.91 | 345 |
| 2023-05-05 | 22.68 | $22.96 | 545 |
| 2023-05-04 | 22.64 | $22.65 | 800 |
| 2023-05-03 | 22.61 | $22.75 | 343 |
| 2023-05-02 | 22.58 | $22.66 | 2900 |
| 2023-05-01 | 22.56 | $22.97 | 8314 |
| 2023-04-28 | 22.52 | $22.91 | 838 |
| 2023-04-27 | 22.48 | $22.83 | 1000 |
| 2023-04-26 | 22.42 | $22.69 | 100 |
| 2023-04-25 | 22.35 | $22.61 | 1300 |
| 2023-04-24 | 22.29 | $22.85 | 140 |
| 2023-04-21 | 22.20 | $22.79 | 200 |
| 2023-04-20 | 22.13 | $22.56 | 900 |
| 2023-04-19 | 22.07 | $22.75 | 800 |
| 2023-04-18 | 22.00 | $22.74 | 349 |
| 2023-04-17 | 21.91 | $22.53 | 1024 |
| 2023-04-14 | 21.81 | $22.67 | 1900 |
| 2023-04-13 | 21.72 | $22.70 | 120 |
| 2023-04-12 | 21.61 | $22.42 | 400 |
| 2023-04-11 | 21.56 | $22.28 | 418 |
| 2023-04-10 | 21.50 | $22.18 | 1116 |
| 2023-04-06 | 21.45 | $22.22 | 415 |
| 2023-04-05 | 21.40 | $22.06 | 319 |
| 2023-04-04 | 21.38 | $22.24 | 100 |
| 2023-04-03 | 21.34 | $22.20 | 6547 |
| 2023-03-31 | 21.32 | $22.09 | 800 |
| 2023-03-30 | 21.30 | $22.12 | 2300 |
| 2023-03-29 | 21.26 | $21.67 | 900 |
| 2023-03-28 | 21.25 | $21.35 | 207 |
| 2023-03-27 | 21.24 | $21.33 | 100 |
| 2023-03-24 | 21.24 | $21.05 | 1600 |
| 2023-03-23 | 21.24 | $21.37 | 1000 |
| 2023-03-22 | 21.25 | $21.36 | 3918 |
| 2023-03-21 | 21.25 | $21.41 | 3648 |
| 2023-03-20 | 21.25 | $20.94 | 1200 |
| 2023-03-17 | 21.30 | $20.59 | 6000 |
| 2023-03-16 | 21.35 | $20.83 | 14100 |
| 2023-03-15 | 21.40 | $20.51 | 1400 |
| 2023-03-14 | 21.47 | $21.39 | 1911 |
| 2023-03-13 | 21.49 | $20.99 | 1438 |
| 2023-03-10 | 21.51 | $21.22 | 2200 |
| 2023-03-09 | 21.54 | $21.37 | 617 |
| 2023-03-08 | 21.57 | $21.54 | 2600 |
| 2023-03-07 | 21.58 | $21.47 | 6500 |
| 2023-03-06 | 21.60 | $21.83 | 1218 |
| 2023-03-03 | 21.61 | $21.69 | 6600 |
| 2023-03-02 | 21.65 | $21.34 | 8600 |
| 2023-03-01 | 21.69 | $21.37 | 37000 |
| 2023-02-28 | 21.71 | $21.22 | 200 |
| 2023-02-27 | 21.73 | $21.32 | 3306 |
| 2023-02-24 | 21.75 | $21.01 | 641 |
| 2023-02-23 | 21.80 | $21.56 | 537 |
| 2023-02-22 | 21.80 | $21.36 | 100 |
| 2023-02-21 | 21.82 | $21.50 | 1815 |
| 2023-02-17 | 21.82 | $21.82 | 200 |
| 2023-02-16 | 21.81 | $21.74 | 3200 |
| 2023-02-15 | 21.79 | $21.82 | 305 |
| 2023-02-14 | 21.78 | $21.83 | 600 |
| 2023-02-13 | 21.76 | $21.74 | 2600 |
| 2023-02-10 | 21.75 | $21.52 | 600 |
| 2023-02-09 | 21.75 | $21.83 | 4638 |
| 2023-02-08 | 21.72 | $21.81 | 1402 |
| 2023-02-07 | 21.67 | $21.87 | 5940 |
| 2023-02-06 | 21.61 | $21.81 | 719 |
| 2023-02-03 | 21.54 | $22.09 | 900 |
| 2023-02-02 | 21.44 | $22.40 | 5740 |
| 2023-02-01 | 21.32 | $22.15 | 3600 |
| 2023-01-31 | 21.19 | $21.84 | 1100 |
| 2023-01-30 | 21.06 | $21.63 | 2600 |
| 2023-01-27 | 20.95 | $21.76 | 1110 |
| 2023-01-26 | 20.81 | $21.82 | 1925 |
| 2023-01-25 | 20.69 | $21.74 | 21800 |
| 2023-01-24 | 20.56 | $21.63 | 30933 |
| 2023-01-23 | 20.43 | $21.62 | 22600 |
| 2023-01-20 | 20.31 | $21.54 | 3400 |
| 2023-01-19 | 20.19 | $21.37 | 52200 |
| 2023-01-18 | 20.07 | $21.51 | 2500 |
| 2023-01-17 | 19.96 | $21.56 | 2100 |
| 2023-01-13 | 19.85 | $21.55 | 36000 |
| 2023-01-12 | 19.77 | $21.50 | 5400 |
| 2023-01-11 | 19.69 | $21.15 | 2400 |
| 2023-01-10 | 19.61 | $20.85 | 2500 |
| 2023-01-09 | 19.55 | $20.72 | 40625 |
| 2023-01-06 | 19.49 | $20.41 | 1918 |
| 2023-01-05 | 19.45 | $19.97 | 1500 |
| 2023-01-04 | 19.42 | $20.09 | 5715 |
| 2023-01-03 | 19.41 | $19.52 | 4000 |
| 2022-12-30 | 19.43 | $19.21 | 400 |
| 2022-12-29 | 19.46 | $19.41 | 100 |
| 2022-12-28 | 19.48 | $19.12 | 929 |
| 2022-12-27 | 19.49 | $19.23 | 7513 |
| 2022-12-23 | 19.49 | $19.15 | 400 |
| 2022-12-22 | 19.51 | $19.10 | 300 |
| 2022-12-21 | 19.52 | $19.29 | 1900 |
| 2022-12-20 | 19.53 | $19.09 | 1734 |
| 2022-12-19 | 19.53 | $19.04 | 100 |
| 2022-12-16 | 19.54 | $19.19 | 1400 |
| 2022-12-15 | 19.55 | $19.36 | 11600 |
| 2022-12-14 | 19.54 | $19.90 | 16900 |
| 2022-12-13 | 19.50 | $19.92 | 700 |
| 2022-12-12 | 19.46 | $19.61 | 216 |
| 2022-12-09 | 19.44 | $19.63 | 48643 |
| 2022-12-08 | 19.40 | $19.62 | 10800 |
| 2022-12-07 | 19.29 | $19.55 | 1200 |
| 2022-12-06 | 19.20 | $19.46 | 1300 |
| 2022-12-05 | 19.11 | $19.71 | 2500 |
| 2022-12-02 | 18.98 | $19.97 | 15700 |
| 2022-12-01 | 18.80 | $19.85 | 1600 |
| 2022-11-30 | 18.64 | $19.72 | 100 |
| 2022-11-29 | 18.51 | $19.35 | 1200 |
| 2022-11-28 | 18.39 | $19.27 | 106 |
| 2022-11-25 | 18.28 | $19.56 | 2220 |
| 2022-11-23 | 18.16 | $19.40 | 100 |
| 2022-11-22 | 18.05 | $19.30 | 100 |
| 2022-11-21 | 17.93 | $19.12 | 1800 |
| 2022-11-18 | 17.81 | $19.31 | 202 |
| 2022-11-17 | 17.66 | $19.29 | 412 |
| 2022-11-16 | 17.50 | $19.21 | 206 |
| 2022-11-15 | 17.35 | $19.16 | 2316 |
| 2022-11-14 | 17.21 | $19.15 | 200 |
| 2022-11-11 | 17.06 | $19.26 | 2000 |
| 2022-11-10 | 16.87 | $18.68 | 6200 |
| 2022-11-09 | 16.73 | $17.56 | 2700 |
| 2022-11-08 | 16.62 | $17.76 | 325 |
| 2022-11-07 | 16.50 | $17.49 | 419 |
| 2022-11-04 | 16.40 | $17.20 | 5246 |
| 2022-11-03 | 16.31 | $16.38 | 1000 |
| 2022-11-02 | 16.29 | $16.68 | 27342 |
| 2022-11-01 | 16.26 | $17.08 | 2700 |
| 2022-10-31 | 16.23 | $16.95 | 1600 |
| 2022-10-28 | 16.17 | $17.13 | 1014 |
| 2022-10-27 | 16.08 | $17.04 | 1200 |
| 2022-10-26 | 15.99 | $17.21 | 800 |
| 2022-10-25 | 15.91 | $16.97 | 5222 |
| 2022-10-24 | 15.82 | $16.61 | 1432 |
| 2022-10-21 | 15.76 | $16.39 | 407 |
| 2022-10-20 | 15.72 | $16.07 | 2400 |
| 2022-10-19 | 15.73 | $16.13 | 100 |
| 2022-10-18 | 15.73 | $16.41 | 443 |
| 2022-10-17 | 15.74 | $16.15 | 900 |
| 2022-10-14 | 15.78 | $15.60 | 300 |
| 2022-10-13 | 15.84 | $15.77 | 106 |
| 2022-10-12 | 15.90 | $15.32 | 600 |
| 2022-10-11 | 16.00 | $15.32 | 700 |
| 2022-10-10 | 16.09 | $15.52 | 23145 |
| 2022-10-07 | 16.21 | $15.52 | 2906 |
| 2022-10-06 | 16.31 | $15.86 | 2530 |
| 2022-10-05 | 16.36 | $16.19 | 5725 |
| 2022-10-04 | 16.41 | $16.50 | 414 |
| 2022-10-03 | 16.42 | $15.66 | 2500 |
| 2022-09-30 | 16.47 | $15.33 | 1327 |
| 2022-09-29 | 16.54 | $15.34 | 800 |
| 2022-09-28 | 16.63 | $15.62 | 1600 |
| 2022-09-27 | 16.70 | $15.13 | 1700 |
| 2022-09-26 | 16.79 | $15.34 | 5400 |
| 2022-09-23 | 16.87 | $15.55 | 4523 |
| 2022-09-22 | 16.97 | $16.29 | 32800 |
| 2022-09-21 | 17.02 | $16.26 | 3941 |
| 2022-09-20 | 17.07 | $16.54 | 3425 |
| 2022-09-19 | 17.11 | $16.95 | 3000 |
| 2022-09-16 | 17.16 | $16.80 | 29706 |
| 2022-09-15 | 17.23 | $17.02 | 7240 |
| 2022-09-14 | 17.30 | $17.16 | 12500 |
| 2022-09-13 | 17.38 | $17.20 | 85300 |
| 2022-09-12 | 17.45 | $17.92 | 435 |
| 2022-09-09 | 17.49 | $17.47 | 100 |
| 2022-09-08 | 17.56 | $16.97 | 941 |
| 2022-09-07 | 17.64 | $17.16 | 6900 |
| 2022-09-06 | 17.70 | $16.75 | 7946 |
| 2022-09-02 | 17.79 | $16.61 | 2500 |
| 2022-09-01 | 17.88 | $16.77 | 2500 |
| 2022-08-31 | 17.97 | $17.03 | 23400 |
| 2022-08-30 | 18.04 | $17.08 | 100 |
| 2022-08-29 | 18.09 | $17.02 | 1400 |
| 2022-08-26 | 18.16 | $16.88 | 2007 |
| 2022-08-25 | 18.23 | $17.49 | 12828 |
| 2022-08-24 | 18.26 | $17.36 | 3400 |
| 2022-08-23 | 18.29 | $17.24 | 7800 |
| 2022-08-22 | 18.30 | $17.32 | 11808 |
| 2022-08-19 | 18.33 | $17.91 | 1122 |
| 2022-08-18 | 18.33 | $18.21 | 400 |
| 2022-08-17 | 18.32 | $18.40 | 2410 |
| 2022-08-16 | 18.29 | $18.77 | 2714 |
| 2022-08-15 | 18.26 | $18.58 | 6213 |
| 2022-08-12 | 18.19 | $18.87 | 1100 |
| 2022-08-11 | 18.11 | $18.68 | 1500 |
| 2022-08-10 | 18.01 | $18.73 | 700 |
| 2022-08-09 | 17.93 | $18.29 | 300 |
| 2022-08-08 | 17.87 | $18.46 | 6013 |
| 2022-08-05 | 17.80 | $18.43 | 6500 |
| 2022-08-04 | 17.76 | $18.62 | 549 |
| 2022-08-03 | 17.71 | $18.45 | 537 |
| 2022-08-02 | 17.64 | $18.15 | 10900 |
| 2022-08-01 | 17.60 | $18.34 | 2500 |
| 2022-07-29 | 17.58 | $18.38 | 1828 |
| 2022-07-28 | 17.55 | $18.00 | 412 |
| 2022-07-27 | 17.56 | $17.94 | 100 |
| 2022-07-26 | 17.59 | $17.50 | 4500 |
| 2022-07-25 | 17.64 | $17.91 | 3800 |
| 2022-07-22 | 17.67 | $17.88 | 7035 |
| 2022-07-21 | 17.69 | $17.97 | 400 |
| 2022-07-20 | 17.72 | $17.87 | 8100 |
| 2022-07-19 | 17.76 | $18.11 | 2600 |
| 2022-07-18 | 17.78 | $17.29 | 2822 |
| 2022-07-15 | 17.86 | $17.15 | 211 |
| 2022-07-14 | 17.97 | $16.72 | 1600 |
| 2022-07-13 | 18.09 | $17.09 | 6300 |
| 2022-07-12 | 18.20 | $17.09 | 1500 |
| 2022-07-11 | 18.35 | $17.16 | 5530 |
| 2022-07-08 | 18.52 | $17.67 | 10946 |
| 2022-07-07 | 18.70 | $17.45 | 1114 |
| 2022-07-06 | 18.90 | $17.19 | 2800 |
| 2022-07-05 | 19.11 | $17.20 | 15547 |
| 2022-07-01 | 19.32 | $17.93 | 600 |
| 2022-06-30 | 19.50 | $17.92 | 3926 |
| 2022-06-29 | 19.66 | $18.12 | 3900 |
| 2022-06-28 | 19.83 | $18.48 | 2700 |
| 2022-06-27 | 19.97 | $18.57 | 1300 |
| 2022-06-24 | 20.10 | $18.62 | 1900 |
| 2022-06-23 | 20.20 | $18.22 | 3406 |
| 2022-06-22 | 20.33 | $18.52 | 3900 |
| 2022-06-21 | 20.44 | $18.66 | 6600 |
| 2022-06-17 | 20.53 | $18.45 | 4637 |
| 2022-06-16 | 20.62 | $18.91 | 3600 |
| 2022-06-15 | 20.67 | $19.50 | 300 |
| 2022-06-14 | 20.73 | $19.08 | 600 |
| 2022-06-13 | 20.78 | $19.31 | 1300 |
| 2022-06-10 | 20.82 | $19.99 | 1529 |
| 2022-06-09 | 20.80 | $20.59 | 500 |
| 2022-06-08 | 20.76 | $21.20 | 4301 |
| 2022-06-07 | 20.68 | $21.44 | 6145 |
| 2022-06-06 | 20.59 | $21.47 | 16700 |
| 2022-06-03 | 20.51 | $21.40 | 4800 |
| 2022-06-02 | 20.44 | $21.63 | 216 |
| 2022-06-01 | 20.40 | $21.13 | 2004 |
| 2022-05-31 | 20.37 | $21.38 | 1000 |
| 2022-05-27 | 20.31 | $21.37 | 600 |
| 2022-05-26 | 20.26 | $21.07 | 526 |
| 2022-05-25 | 20.24 | $20.70 | 222 |
| 2022-05-24 | 20.21 | $20.72 | 300 |
| 2022-05-23 | 20.19 | $20.84 | 100 |
| 2022-05-20 | 20.20 | $20.37 | 100 |
| 2022-05-19 | 20.24 | $20.28 | 138 |
| 2022-05-18 | 20.30 | $20.00 | 1900 |
| 2022-05-17 | 20.38 | $20.64 | 400 |
| 2022-05-16 | 20.41 | $20.10 | 1942 |
| 2022-05-13 | 20.46 | $20.10 | 303 |
| 2022-05-12 | 20.51 | $19.58 | 627 |
| 2022-05-11 | 20.60 | $19.71 | 2900 |
| 2022-05-10 | 20.67 | $19.75 | 1836 |
| 2022-05-09 | 20.75 | $19.48 | 1900 |
| 2022-05-06 | 20.85 | $19.87 | 7327 |
| 2022-05-05 | 20.93 | $20.15 | 8800 |
| 2022-05-04 | 21.00 | $20.84 | 203 |
| 2022-05-03 | 21.06 | $20.40 | 317 |
| 2022-05-02 | 21.15 | $20.29 | 1000 |
| 2022-04-29 | 21.25 | $20.33 | 1300 |
| 2022-04-28 | 21.34 | $20.55 | 400 |
| 2022-04-27 | 21.44 | $20.21 | 5600 |
| 2022-04-26 | 21.58 | $20.24 | 19607 |
| 2022-04-25 | 21.69 | $21.04 | 5212 |
| 2022-04-22 | 21.74 | $21.17 | 5000 |
| 2022-04-21 | 21.78 | $21.54 | 900 |
| 2022-04-20 | 21.80 | $21.60 | 91916 |
| 2022-04-19 | 21.85 | $21.32 | 139 |
| 2022-04-18 | 21.88 | $20.98 | 2600 |
| 2022-04-14 | 21.96 | $21.17 | 5800 |
| 2022-04-13 | 22.02 | $21.32 | 16303 |
| 2022-04-12 | 22.08 | $21.12 | 2800 |
| 2022-04-11 | 22.10 | $21.32 | 1644 |
| 2022-04-08 | 22.11 | $21.55 | 508 |
| 2022-04-07 | 22.08 | $21.53 | 1300 |
| 2022-04-06 | 22.05 | $21.55 | 700 |
| 2022-04-05 | 22.05 | $21.91 | 2100 |
| 2022-04-04 | 21.96 | $22.29 | 7040 |
| 2022-04-01 | 21.81 | $22.25 | 2322 |
| 2022-03-31 | 21.71 | $22.10 | 2200 |
| 2022-03-30 | 21.67 | $22.67 | 1009 |
| 2022-03-29 | 21.64 | $22.97 | 700 |
| 2022-03-28 | 21.58 | $22.32 | 2000 |
| 2022-03-25 | 21.60 | $22.09 | 1608 |
| 2022-03-24 | 21.67 | $22.04 | 500 |
| 2022-03-23 | 21.70 | $21.95 | 200 |
| 2022-03-22 | 21.77 | $22.49 | 340 |
| 2022-03-21 | 21.82 | $22.03 | 2100 |
| 2022-03-18 | 21.93 | $22.48 | 800 |
| 2022-03-17 | 22.04 | $22.42 | 10802 |
| 2022-03-16 | 22.16 | $22.56 | 900 |
| 2022-03-15 | 22.28 | $21.57 | 426 |
| 2022-03-14 | 22.42 | $21.46 | 1600 |
| 2022-03-11 | 22.57 | $20.87 | 542 |
| 2022-03-10 | 22.78 | $20.90 | 1119 |
| 2022-03-09 | 23.00 | $21.59 | 6600 |
| 2022-03-08 | 23.17 | $20.07 | 18700 |
| 2022-03-07 | 23.41 | $19.36 | 24127 |
| 2022-03-04 | 23.68 | $20.25 | 16924 |
| 2022-03-03 | 23.92 | $21.36 | 4105 |
| 2022-03-02 | 24.11 | $22.06 | 9700 |
| 2022-03-01 | 24.26 | $21.80 | 26000 |
| 2022-02-28 | 24.42 | $22.68 | 3904 |
| 2022-02-25 | 24.51 | $23.37 | 2502 |
| 2022-02-24 | 24.56 | $22.73 | 3004 |
| 2022-02-23 | 24.66 | $23.31 | 2326 |
| 2022-02-22 | 24.71 | $23.57 | 3900 |
| 2022-02-18 | 24.76 | $24.21 | 1500 |
| 2022-02-17 | 24.81 | $24.57 | 100 |
| 2022-02-16 | 24.85 | $25.00 | 700 |
| 2022-02-15 | 24.87 | $24.95 | 100 |
| 2022-02-14 | 24.90 | $24.24 | 800 |
| 2022-02-11 | 24.98 | $24.56 | 2312 |
| 2022-02-10 | 25.05 | $25.05 | 1435 |
| 2022-02-09 | 25.10 | $25.31 | 1815 |
| 2022-02-08 | 25.12 | $24.95 | 1900 |
| 2022-02-07 | 25.15 | $24.85 | 129 |
| 2022-02-04 | 25.20 | $24.86 | 1400 |
| 2022-02-03 | 25.24 | $25.00 | 4200 |
| 2022-02-02 | 25.28 | $25.19 | 4014 |
| 2022-02-01 | 25.32 | $25.09 | 200 |
| 2022-01-31 | 25.35 | $24.89 | 5800 |
| 2022-01-28 | 25.38 | $24.47 | 1400 |
| 2022-01-27 | 25.43 | $24.44 | 1300 |
| 2022-01-26 | 25.49 | $24.62 | 1800 |
| 2022-01-25 | 25.54 | $24.42 | 1834 |
| 2022-01-24 | 25.59 | $24.62 | 4900 |
| 2022-01-21 | 25.63 | $25.03 | 4320 |
| 2022-01-20 | 25.64 | $25.43 | 900 |
| 2022-01-19 | 25.61 | $25.52 | 2000 |
| 2022-01-18 | 25.57 | $25.41 | 2124 |
| 2022-01-14 | 25.54 | $25.90 | 2645 |
| 2022-01-13 | 25.50 | $25.90 | 7508 |
| 2022-01-12 | 25.46 | $26.04 | 731 |
| 2022-01-11 | 25.40 | $25.86 | 900 |
| 2022-01-10 | 25.36 | $25.54 | 1847 |
| 2022-01-07 | 25.36 | $25.80 | 700 |
| 2022-01-06 | 25.34 | $25.70 | 3441 |
| 2022-01-05 | 25.34 | $25.80 | 101 |
| 2022-01-04 | 25.34 | $25.84 | 407 |
| 2022-01-03 | 25.30 | $25.77 | 538 |
| 2021-12-31 | 25.25 | $25.52 | 1748 |
| 2021-12-30 | 25.22 | $25.48 | 324 |
| 2021-12-29 | 25.19 | $25.59 | 1500 |
| 2021-12-28 | 25.15 | $25.58 | 100 |
| 2021-12-27 | 25.12 | $25.55 | 540 |
| 2021-12-23 | 25.09 | $25.36 | 613 |
| 2021-12-22 | 25.11 | $25.18 | 402 |
| 2021-12-21 | 25.15 | $24.86 | 300 |
| 2021-12-20 | 25.21 | $24.63 | 1042 |
| 2021-12-17 | 25.30 | $24.80 | 900 |
| 2021-12-16 | 25.40 | $25.14 | 500 |
| 2021-12-15 | 25.48 | $25.13 | 445 |
| 2021-12-14 | 25.55 | $24.87 | 5418 |
| 2021-12-13 | 25.63 | $25.14 | 1705 |
| 2021-12-10 | 25.71 | $25.51 | 500 |
| 2021-12-09 | 25.76 | $25.41 | 225 |
| 2021-12-08 | 25.82 | $25.72 | 400 |
| 2021-12-07 | 25.88 | $25.68 | 600 |
| 2021-12-06 | 25.95 | $25.06 | 3133 |
| 2021-12-03 | 26.04 | $24.78 | 2838 |
| 2021-12-02 | 26.15 | $25.00 | 940 |
| 2021-12-01 | 26.25 | $24.83 | 119 |
| 2021-11-30 | 26.35 | $24.81 | 1500 |
| 2021-11-29 | 26.45 | $24.99 | 3800 |
| 2021-11-26 | 26.52 | $24.97 | 917 |
| 2021-11-24 | 26.61 | $25.70 | 340 |
| 2021-11-23 | 26.65 | $25.99 | 543 |
| 2021-11-22 | 26.68 | $26.13 | 1330 |
| 2021-11-19 | 26.70 | $26.39 | 1104 |
| 2021-11-18 | 26.70 | $26.76 | 600 |
| 2021-11-17 | 26.67 | $26.66 | 1409 |
| 2021-11-16 | 26.65 | $26.61 | 240 |
| 2021-11-15 | 26.64 | $26.53 | 602 |
| 2021-11-12 | 26.62 | $26.66 | 1522 |
| 2021-11-11 | 26.60 | $26.61 | 1900 |
| 2021-11-10 | 26.58 | $26.60 | 900 |
| 2021-11-09 | 26.53 | $26.93 | 2243 |
| 2021-11-08 | 26.46 | $26.92 | 410 |
| 2021-11-05 | 26.38 | $26.95 | 743 |
| 2021-11-04 | 26.31 | $26.96 | 1615 |
| 2021-11-03 | 26.24 | $27.08 | 1200 |
| 2021-11-02 | 26.15 | $26.82 | 700 |
| 2021-11-01 | 26.09 | $26.70 | 1100 |
| 2021-10-29 | 26.03 | $26.52 | 11042 |
| 2021-10-28 | 25.99 | $26.68 | 209 |
| 2021-10-27 | 25.94 | $26.49 | 25321 |
| 2021-10-26 | 25.91 | $26.59 | 1200 |
| 2021-10-25 | 25.87 | $26.45 | 120933 |
| 2021-10-22 | 25.88 | $26.45 | 10700 |
| 2021-10-21 | 25.88 | $26.23 | 1200 |
| 2021-10-20 | 25.91 | $26.31 | 300 |
| 2021-10-19 | 25.92 | $26.25 | 500 |
| 2021-10-18 | 25.92 | $26.16 | 748 |
| 2021-10-15 | 25.91 | $26.32 | 10700 |
| 2021-10-14 | 25.92 | $26.11 | 900 |
| 2021-10-13 | 25.96 | $25.71 | 2401 |
| 2021-10-12 | 26.03 | $25.43 | 3500 |
| 2021-10-11 | 26.11 | $25.43 | 200 |
| 2021-10-08 | 26.19 | $25.58 | 17700 |
| 2021-10-07 | 26.26 | $25.50 | 1508 |
| 2021-10-06 | 26.33 | $25.30 | 1100 |
| 2021-10-05 | 26.42 | $25.56 | 2000 |
| 2021-10-04 | 26.51 | $25.48 | 514 |
| 2021-10-01 | 26.61 | $25.69 | 1500 |
| 2021-09-30 | 26.69 | $25.72 | 2200 |
| 2021-09-29 | 26.78 | $25.85 | 2600 |
| 2021-09-28 | 26.85 | $25.96 | 7800 |
| 2021-09-27 | 26.92 | $26.55 | 642 |
| 2021-09-24 | 26.95 | $26.54 | 1221 |
| 2021-09-23 | 26.98 | $26.79 | 500 |
| 2021-09-22 | 27.00 | $26.47 | 1600 |
| 2021-09-21 | 27.05 | $26.22 | 700 |
| 2021-09-20 | 27.10 | $25.91 | 1400 |
| 2021-09-17 | 27.15 | $26.56 | 7300 |
| 2021-09-16 | 27.17 | $26.93 | 1100 |
| 2021-09-15 | 27.18 | $27.03 | 100 |
| 2021-09-14 | 27.19 | $27.07 | 600 |
| 2021-09-13 | 27.21 | $27.11 | 930 |
| 2021-09-10 | 27.23 | $26.92 | 349 |
| 2021-09-09 | 27.26 | $26.96 | 1310 |
| 2021-09-08 | 27.27 | $27.05 | 2622 |
| 2021-09-07 | 27.27 | $27.42 | 1830 |
| 2021-09-03 | 27.25 | $27.39 | 800 |
| 2021-09-02 | 27.24 | $27.44 | 400 |
| 2021-09-01 | 27.23 | $27.34 | 100 |
| 2021-08-31 | 27.22 | $27.25 | 400 |
| 2021-08-30 | 27.21 | $27.37 | 600 |
| 2021-08-27 | 27.19 | $27.29 | 1329 |
| 2021-08-26 | 27.17 | $27.06 | 1300 |
| 2021-08-25 | 27.18 | $27.26 | 200 |
| 2021-08-24 | 27.16 | $27.33 | 600 |
| 2021-08-23 | 27.14 | $27.21 | 621 |
| 2021-08-20 | 27.12 | $27.00 | 327 |
| 2021-08-19 | 27.12 | $26.94 | 1400 |
| 2021-08-18 | 27.11 | $27.22 | 200 |
| 2021-08-17 | 27.08 | $27.22 | 1100 |
| 2021-08-16 | 27.04 | $27.47 | 1900 |
| 2021-08-13 | 26.97 | $27.53 | 807 |
| 2021-08-12 | 26.93 | $27.37 | 100 |
| 2021-08-11 | 26.92 | $27.22 | 500 |
| 2021-08-10 | 26.92 | $27.09 | 2200 |
| 2021-08-09 | 26.93 | $27.08 | 100 |
| 2021-08-06 | 26.94 | $27.10 | 202 |
| 2021-08-05 | 26.95 | $27.28 | 236 |
| 2021-08-04 | 26.92 | $27.13 | 540 |
| 2021-08-03 | 26.92 | $27.06 | 100 |
| 2021-08-02 | 26.91 | $27.00 | 1606 |
| 2021-07-30 | 26.92 | $26.90 | 746 |
| 2021-07-29 | 26.92 | $27.13 | 202 |
| 2021-07-28 | 26.91 | $26.93 | 500 |
| 2021-07-27 | 26.93 | $26.85 | 800 |
| 2021-07-26 | 26.94 | $26.93 | 1300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
32.32
2026-07-24
Close Price
$32.13
Vol: 1519
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.90
Average
25.51
Maximum
34.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.32 | $32.13 | 1519 |
| 2026-07-23 | 32.34 | $31.67 | 3000 |
| 2026-07-22 | 32.42 | $32.23 | 1236 |
| 2026-07-21 | 32.43 | $32.24 | 3233 |
| 2026-07-20 | 32.46 | $31.86 | 10715 |
| 2026-07-17 | 32.52 | $32.06 | 1131 |
| 2026-07-16 | 32.57 | $32.09 | 1709 |
| 2026-07-15 | 32.62 | $32.31 | 1800 |
| 2026-07-14 | 32.65 | $32.25 | 5514 |
| 2026-07-13 | 32.69 | $32.11 | 2600 |
| 2026-07-10 | 32.75 | $32.30 | 1632 |
| 2026-07-09 | 32.80 | $32.37 | 800 |
| 2026-07-08 | 32.84 | $32.25 | 2000 |
| 2026-07-07 | 32.91 | $32.76 | 3317 |
| 2026-07-06 | 32.92 | $33.21 | 7000 |
| 2026-07-02 | 32.89 | $32.99 | 6300 |
| 2026-07-01 | 32.88 | $32.12 | 3500 |
| 2026-06-30 | 32.96 | $32.20 | 3821 |
| 2026-06-29 | 33.04 | $31.84 | 4318 |
| 2026-06-26 | 33.17 | $31.66 | 2000 |
| 2026-06-25 | 33.33 | $32.97 | 1500 |
| 2026-06-24 | 33.36 | $32.58 | 5900 |
| 2026-06-23 | 33.45 | $33.00 | 3012 |
| 2026-06-22 | 33.49 | $33.45 | 2730 |
| 2026-06-18 | 33.50 | $33.50 | 1300 |
| 2026-06-17 | 33.50 | $33.30 | 2000 |
| 2026-06-16 | 33.52 | $33.62 | 5300 |
| 2026-06-15 | 33.51 | $33.66 | 5100 |
| 2026-06-12 | 33.49 | $33.37 | 4428 |
| 2026-06-11 | 33.51 | $33.36 | 4569 |
| 2026-06-10 | 33.52 | $32.57 | 1049 |
| 2026-06-09 | 33.62 | $33.17 | 818 |
| 2026-06-08 | 33.67 | $33.20 | 1000 |
| 2026-06-05 | 33.72 | $33.12 | 2530 |
| 2026-06-04 | 33.78 | $33.95 | 2300 |
| 2026-06-03 | 33.77 | $33.68 | 3600 |
| 2026-06-02 | 33.77 | $34.34 | 2100 |
| 2026-06-01 | 33.71 | $34.29 | 2029 |
| 2026-05-29 | 33.65 | $34.28 | 1416 |
| 2026-05-28 | 33.59 | $34.30 | 73600 |
| 2026-05-27 | 33.51 | $34.42 | 2200 |
| 2026-05-26 | 33.42 | $34.38 | 4800 |
| 2026-05-22 | 33.32 | $33.77 | 5537 |
| 2026-05-21 | 33.27 | $33.88 | 5700 |
| 2026-05-20 | 33.20 | $33.83 | 11900 |
| 2026-05-19 | 33.14 | $33.12 | 1008 |
| 2026-05-18 | 33.14 | $33.31 | 2700 |
| 2026-05-15 | 33.12 | $32.56 | 2900 |
| 2026-05-14 | 33.18 | $33.20 | 7423 |
| 2026-05-13 | 33.18 | $33.17 | 1700 |
| 2026-05-12 | 33.18 | $33.07 | 4200 |
| 2026-05-11 | 33.19 | $33.38 | 9300 |
| 2026-05-08 | 33.17 | $33.63 | 9533 |
| 2026-05-07 | 33.12 | $33.48 | 3100 |
| 2026-05-06 | 33.09 | $34.20 | 3000 |
| 2026-05-05 | 32.97 | $33.41 | 2000 |
| 2026-05-04 | 32.92 | $32.69 | 12018 |
| 2026-05-01 | 32.95 | $33.32 | 2500 |
| 2026-04-30 | 32.91 | $33.37 | 5000 |
| 2026-04-29 | 32.86 | $32.55 | 2300 |
| 2026-04-28 | 32.89 | $32.97 | 3805 |
| 2026-04-27 | 32.88 | $33.22 | 7427 |
| 2026-04-24 | 32.85 | $33.38 | 5700 |
| 2026-04-23 | 32.79 | $33.04 | 6000 |
| 2026-04-22 | 32.77 | $33.34 | 1911 |
| 2026-04-21 | 32.71 | $33.15 | 2700 |
| 2026-04-20 | 32.66 | $33.86 | 4300 |
| 2026-04-17 | 32.53 | $34.01 | 8100 |
| 2026-04-16 | 32.38 | $33.36 | 3600 |
| 2026-04-15 | 32.27 | $33.38 | 5424 |
| 2026-04-14 | 32.16 | $33.28 | 2700 |
| 2026-04-13 | 32.04 | $33.06 | 7247 |
| 2026-04-10 | 31.93 | $32.82 | 2835 |
| 2026-04-09 | 31.84 | $32.86 | 5026 |
| 2026-04-08 | 31.73 | $32.93 | 63238 |
| 2026-04-07 | 31.60 | $31.69 | 6604 |
| 2026-04-06 | 31.60 | $31.77 | 7633 |
| 2026-04-02 | 31.58 | $31.52 | 3945 |
| 2026-04-01 | 31.58 | $31.76 | 15201 |
| 2026-03-31 | 31.56 | $31.28 | 11509 |
| 2026-03-30 | 31.59 | $30.25 | 6513 |
| 2026-03-27 | 31.74 | $30.10 | 7405 |
| 2026-03-26 | 31.91 | $30.50 | 7141 |
| 2026-03-25 | 32.06 | $31.10 | 4547 |
| 2026-03-24 | 32.16 | $30.75 | 5500 |
| 2026-03-23 | 32.30 | $30.96 | 13548 |
| 2026-03-20 | 32.45 | $30.17 | 7300 |
| 2026-03-19 | 32.69 | $31.40 | 7709 |
| 2026-03-18 | 32.82 | $31.35 | 1238 |
| 2026-03-17 | 32.98 | $32.12 | 5200 |
| 2026-03-16 | 33.07 | $31.95 | 3615 |
| 2026-03-13 | 33.18 | $31.36 | 6000 |
| 2026-03-12 | 33.38 | $31.84 | 4400 |
| 2026-03-11 | 33.54 | $32.11 | 3900 |
| 2026-03-10 | 33.69 | $32.33 | 6200 |
| 2026-03-09 | 33.83 | $32.37 | 10800 |
| 2026-03-06 | 33.98 | $32.23 | 5600 |
| 2026-03-05 | 34.17 | $32.49 | 6027 |
| 2026-03-04 | 34.35 | $33.26 | 3500 |
| 2026-03-03 | 34.46 | $32.82 | 10607 |
| 2026-03-02 | 34.63 | $33.89 | 8429 |
| 2026-02-27 | 34.71 | $35.06 | 5000 |
| 2026-02-26 | 34.67 | $35.18 | 5100 |
| 2026-02-25 | 34.62 | $34.95 | 4014 |
| 2026-02-24 | 34.59 | $34.79 | 6200 |
| 2026-02-23 | 34.57 | $34.68 | 7142 |
| 2026-02-20 | 34.55 | $34.95 | 3247 |
| 2026-02-19 | 34.51 | $34.66 | 2900 |
| 2026-02-18 | 34.50 | $34.84 | 4702 |
| 2026-02-17 | 34.46 | $34.79 | 3310 |
| 2026-02-13 | 34.42 | $34.70 | 3504 |
| 2026-02-12 | 34.40 | $34.62 | 18428 |
| 2026-02-11 | 34.37 | $34.78 | 2310 |
| 2026-02-10 | 34.33 | $34.96 | 3113 |
| 2026-02-09 | 34.26 | $35.06 | 3855 |
| 2026-02-06 | 34.18 | $34.41 | 1628 |
| 2026-02-05 | 34.15 | $33.89 | 2300 |
| 2026-02-04 | 34.18 | $34.19 | 3900 |
| 2026-02-03 | 34.18 | $34.32 | 2929 |
| 2026-02-02 | 34.17 | $34.34 | 3700 |
| 2026-01-30 | 34.15 | $34.00 | 5600 |
| 2026-01-29 | 34.16 | $34.30 | 12000 |
| 2026-01-28 | 34.15 | $34.81 | 5026 |
| 2026-01-27 | 34.08 | $35.01 | 3900 |
| 2026-01-26 | 33.98 | $34.63 | 9941 |
| 2026-01-23 | 33.91 | $34.31 | 6506 |
| 2026-01-22 | 33.87 | $34.06 | 3613 |
| 2026-01-21 | 33.85 | $33.84 | 5000 |
| 2026-01-20 | 33.85 | $33.61 | 8100 |
| 2026-01-16 | 33.88 | $34.25 | 16027 |
| 2026-01-15 | 33.84 | $34.14 | 15400 |
| 2026-01-14 | 33.81 | $34.27 | 3944 |
| 2026-01-13 | 33.76 | $34.37 | 383000 |
| 2026-01-12 | 33.70 | $34.57 | 18000 |
| 2026-01-09 | 33.61 | $34.28 | 9700 |
| 2026-01-08 | 33.53 | $34.24 | 7634 |
| 2026-01-07 | 33.46 | $34.16 | 9500 |
| 2026-01-06 | 33.39 | $34.03 | 4934 |
| 2026-01-05 | 33.32 | $34.02 | 21400 |
| 2026-01-02 | 33.24 | $33.59 | 18200 |
| 2025-12-31 | 33.21 | $33.53 | 32300 |
| 2025-12-30 | 33.17 | $33.79 | 6924 |
| 2025-12-29 | 33.11 | $33.57 | 4700 |
| 2025-12-26 | 33.06 | $33.66 | 11600 |
| 2025-12-24 | 33.00 | $33.59 | 3948 |
| 2025-12-23 | 32.94 | $33.52 | 5934 |
| 2025-12-22 | 32.87 | $33.44 | 17747 |
| 2025-12-19 | 32.81 | $33.26 | 19509 |
| 2025-12-18 | 32.77 | $33.24 | 170300 |
| 2025-12-17 | 32.72 | $32.97 | 4700 |
| 2025-12-16 | 32.69 | $33.14 | 59700 |
| 2025-12-15 | 32.64 | $33.31 | 65238 |
| 2025-12-12 | 32.57 | $33.37 | 5607 |
| 2025-12-11 | 32.49 | $33.57 | 11200 |
| 2025-12-10 | 32.38 | $33.20 | 4703 |
| 2025-12-09 | 32.29 | $32.92 | 5833 |
| 2025-12-08 | 32.22 | $32.73 | 4000 |
| 2025-12-05 | 32.17 | $32.79 | 5300 |
| 2025-12-04 | 32.10 | $32.59 | 5900 |
| 2025-12-03 | 32.05 | $32.45 | 6001 |
| 2025-12-02 | 32.01 | $32.35 | 6500 |
| 2025-12-01 | 31.98 | $32.08 | 4632 |
| 2025-11-28 | 31.97 | $32.36 | 2500 |
| 2025-11-26 | 31.92 | $32.10 | 5614 |
| 2025-11-25 | 31.90 | $31.81 | 7742 |
| 2025-11-24 | 31.91 | $31.27 | 19038 |
| 2025-11-21 | 31.98 | $31.19 | 50334 |
| 2025-11-20 | 32.07 | $30.75 | 8000 |
| 2025-11-19 | 32.20 | $31.25 | 45300 |
| 2025-11-18 | 32.31 | $31.25 | 37442 |
| 2025-11-17 | 32.42 | $31.61 | 9840 |
| 2025-11-14 | 32.50 | $32.29 | 5941 |
| 2025-11-13 | 32.52 | $32.55 | 4509 |
| 2025-11-12 | 32.52 | $32.92 | 5300 |
| 2025-11-11 | 32.48 | $32.61 | 4700 |
| 2025-11-10 | 32.46 | $32.36 | 5026 |
| 2025-11-07 | 32.48 | $31.94 | 7900 |
| 2025-11-06 | 32.53 | $31.92 | 5300 |
| 2025-11-05 | 32.60 | $32.13 | 18131 |
| 2025-11-04 | 32.65 | $31.85 | 8522 |
| 2025-11-03 | 32.73 | $32.34 | 8900 |
| 2025-10-31 | 32.77 | $32.13 | 7200 |
| 2025-10-30 | 32.84 | $32.36 | 7200 |
| 2025-10-29 | 32.89 | $32.54 | 4900 |
| 2025-10-28 | 32.92 | $32.93 | 1919 |
| 2025-10-27 | 32.92 | $32.97 | 3933 |
| 2025-10-24 | 32.92 | $32.82 | 9827 |
| 2025-10-23 | 32.93 | $32.81 | 1000 |
| 2025-10-22 | 32.94 | $32.71 | 2345 |
| 2025-10-21 | 32.97 | $32.95 | 4200 |
| 2025-10-20 | 32.97 | $33.09 | 4105 |
| 2025-10-17 | 32.96 | $32.69 | 4312 |
| 2025-10-16 | 32.98 | $32.86 | 6300 |
| 2025-10-15 | 33.00 | $32.78 | 2601 |
| 2025-10-14 | 33.02 | $32.92 | 4816 |
| 2025-10-13 | 33.03 | $33.03 | 7448 |
| 2025-10-10 | 33.03 | $32.85 | 9945 |
| 2025-10-09 | 33.05 | $33.29 | 6013 |
| 2025-10-08 | 33.02 | $33.42 | 6400 |
| 2025-10-07 | 32.98 | $33.24 | 7400 |
| 2025-10-06 | 32.95 | $33.55 | 5400 |
| 2025-10-03 | 32.89 | $33.50 | 4400 |
| 2025-10-02 | 32.83 | $33.56 | 4200 |
| 2025-10-01 | 32.75 | $33.31 | 4500 |
| 2025-09-30 | 32.69 | $32.95 | 4519 |
| 2025-09-29 | 32.66 | $32.67 | 2925 |
| 2025-09-26 | 32.66 | $32.54 | 9312 |
| 2025-09-25 | 32.68 | $32.16 | 6630 |
| 2025-09-24 | 32.73 | $32.58 | 4100 |
| 2025-09-23 | 32.75 | $32.56 | 23000 |
| 2025-09-22 | 32.77 | $32.55 | 14800 |
| 2025-09-19 | 32.79 | $32.59 | 6100 |
| 2025-09-18 | 32.81 | $32.73 | 10428 |
| 2025-09-17 | 32.82 | $32.45 | 7337 |
| 2025-09-16 | 32.86 | $32.52 | 15298 |
| 2025-09-15 | 32.89 | $32.69 | 7703 |
| 2025-09-12 | 32.91 | $32.68 | 5342 |
| 2025-09-11 | 32.94 | $32.70 | 8800 |
| 2025-09-10 | 32.96 | $32.45 | 100206 |
| 2025-09-09 | 33.02 | $32.79 | 4700 |
| 2025-09-08 | 33.04 | $32.96 | 3500 |
| 2025-09-05 | 33.05 | $32.63 | 3000 |
| 2025-09-04 | 33.10 | $32.65 | 4314 |
| 2025-09-03 | 33.14 | $32.38 | 5908 |
| 2025-09-02 | 33.22 | $32.41 | 8814 |
| 2025-08-29 | 33.31 | $33.09 | 4649 |
| 2025-08-28 | 33.33 | $33.21 | 1200 |
| 2025-08-27 | 33.34 | $33.10 | 23300 |
| 2025-08-26 | 33.37 | $33.33 | 4830 |
| 2025-08-25 | 33.37 | $33.34 | 12943 |
| 2025-08-22 | 33.38 | $33.71 | 10300 |
| 2025-08-21 | 33.34 | $33.35 | 2100 |
| 2025-08-20 | 33.34 | $33.51 | 2000 |
| 2025-08-19 | 33.33 | $33.51 | 2745 |
| 2025-08-18 | 33.31 | $33.58 | 3741 |
| 2025-08-15 | 33.28 | $33.66 | 5222 |
| 2025-08-14 | 33.24 | $33.60 | 4800 |
| 2025-08-13 | 33.20 | $33.49 | 9200 |
| 2025-08-12 | 33.17 | $33.27 | 5011 |
| 2025-08-11 | 33.16 | $33.16 | 8443 |
| 2025-08-08 | 33.16 | $33.45 | 4100 |
| 2025-08-07 | 33.13 | $33.41 | 3332 |
| 2025-08-06 | 33.10 | $33.05 | 1904 |
| 2025-08-05 | 33.10 | $32.75 | 6000 |
| 2025-08-04 | 33.14 | $32.62 | 4200 |
| 2025-08-01 | 33.19 | $32.21 | 11012 |
| 2025-07-31 | 33.29 | $32.48 | 11243 |
| 2025-07-30 | 33.38 | $32.84 | 6400 |
| 2025-07-29 | 33.44 | $33.10 | 7600 |
| 2025-07-28 | 33.47 | $32.93 | 10933 |
| 2025-07-25 | 33.53 | $33.90 | 9230 |
| 2025-07-24 | 33.49 | $33.78 | 5633 |
| 2025-07-23 | 33.46 | $34.15 | 7700 |
| 2025-07-22 | 33.39 | $33.53 | 107400 |
| 2025-07-21 | 33.37 | $33.62 | 4316 |
| 2025-07-18 | 33.35 | $33.33 | 9000 |
| 2025-07-17 | 33.35 | $33.48 | 7300 |
| 2025-07-16 | 33.34 | $33.34 | 6200 |
| 2025-07-15 | 33.33 | $33.16 | 9933 |
| 2025-07-14 | 33.35 | $33.57 | 22900 |
| 2025-07-11 | 33.33 | $33.67 | 6700 |
| 2025-07-10 | 33.29 | $34.02 | 7200 |
| 2025-07-09 | 33.22 | $34.28 | 9224 |
| 2025-07-08 | 33.11 | $33.81 | 14405 |
| 2025-07-07 | 33.03 | $33.44 | 7708 |
| 2025-07-03 | 32.99 | $33.36 | 202000 |
| 2025-07-02 | 32.95 | $33.39 | 2036 |
| 2025-07-01 | 32.90 | $33.33 | 15100 |
| 2025-06-30 | 32.86 | $33.52 | 22200 |
| 2025-06-27 | 32.79 | $33.42 | 19516 |
| 2025-06-26 | 32.72 | $32.98 | 17302 |
| 2025-06-25 | 32.70 | $32.56 | 6725 |
| 2025-06-24 | 32.71 | $32.80 | 12619 |
| 2025-06-23 | 32.70 | $32.21 | 11400 |
| 2025-06-20 | 32.75 | $31.90 | 21000 |
| 2025-06-18 | 32.84 | $32.36 | 19783 |
| 2025-06-17 | 32.89 | $32.42 | 24600 |
| 2025-06-16 | 32.94 | $33.02 | 13032 |
| 2025-06-13 | 32.94 | $32.76 | 19421 |
| 2025-06-12 | 32.95 | $33.36 | 33500 |
| 2025-06-11 | 32.91 | $33.22 | 31448 |
| 2025-06-10 | 32.88 | $33.26 | 17500 |
| 2025-06-09 | 32.84 | $33.40 | 22438 |
| 2025-06-06 | 32.78 | $33.55 | 12017 |
| 2025-06-05 | 32.70 | $33.60 | 15100 |
| 2025-06-04 | 32.60 | $33.54 | 16700 |
| 2025-06-03 | 32.51 | $33.23 | 15909 |
| 2025-06-02 | 32.43 | $33.40 | 13700 |
| 2025-05-30 | 32.33 | $33.12 | 12149 |
| 2025-05-29 | 32.24 | $33.04 | 228500 |
| 2025-05-28 | 32.16 | $33.01 | 23706 |
| 2025-05-27 | 32.07 | $33.37 | 33147 |
| 2025-05-23 | 31.93 | $32.56 | 11829 |
| 2025-05-22 | 31.87 | $32.89 | 9600 |
| 2025-05-21 | 31.76 | $32.90 | 18046 |
| 2025-05-20 | 31.64 | $32.94 | 22023 |
| 2025-05-19 | 31.50 | $32.75 | 8827 |
| 2025-05-16 | 31.37 | $32.24 | 9926 |
| 2025-05-15 | 31.28 | $32.29 | 7717 |
| 2025-05-14 | 31.17 | $31.82 | 6600 |
| 2025-05-13 | 31.11 | $32.04 | 9828 |
| 2025-05-12 | 31.01 | $31.79 | 35500 |
| 2025-05-09 | 30.93 | $32.15 | 23500 |
| 2025-05-08 | 30.80 | $31.90 | 160414 |
| 2025-05-07 | 30.68 | $31.84 | 7729 |
| 2025-05-06 | 30.56 | $32.14 | 8200 |
| 2025-05-05 | 30.39 | $32.12 | 11105 |
| 2025-05-02 | 30.21 | $31.76 | 8700 |
| 2025-05-01 | 30.05 | $31.20 | 7900 |
| 2025-04-30 | 29.93 | $31.31 | 56819 |
| 2025-04-29 | 29.78 | $31.28 | 192300 |
| 2025-04-28 | 29.62 | $31.15 | 16400 |
| 2025-04-25 | 29.46 | $30.96 | 23200 |
| 2025-04-24 | 29.30 | $30.79 | 11100 |
| 2025-04-23 | 29.15 | $30.28 | 11300 |
| 2025-04-22 | 29.03 | $29.97 | 38437 |
| 2025-04-21 | 28.93 | $29.09 | 30337 |
| 2025-04-17 | 28.91 | $29.42 | 12500 |
| 2025-04-16 | 28.86 | $29.37 | 35421 |
| 2025-04-15 | 28.80 | $29.30 | 15318 |
| 2025-04-14 | 28.75 | $29.05 | 25214 |
| 2025-04-11 | 28.72 | $28.75 | 15700 |
| 2025-04-10 | 28.72 | $28.13 | 17400 |
| 2025-04-09 | 28.78 | $28.64 | 24602 |
| 2025-04-08 | 28.79 | $26.16 | 37200 |
| 2025-04-07 | 29.07 | $26.44 | 22818 |
| 2025-04-04 | 29.35 | $27.06 | 24000 |
| 2025-04-03 | 29.59 | $28.97 | 14723 |
| 2025-04-02 | 29.65 | $29.46 | 8200 |
| 2025-04-01 | 29.67 | $29.36 | 17618 |
| 2025-03-31 | 29.70 | $29.27 | 24528 |
| 2025-03-28 | 29.75 | $29.52 | 15818 |
| 2025-03-27 | 29.77 | $29.62 | 14203 |
| 2025-03-26 | 29.79 | $29.57 | 21700 |
| 2025-03-25 | 29.81 | $30.29 | 18711 |
| 2025-03-24 | 29.76 | $29.96 | 46007 |
| 2025-03-21 | 29.74 | $30.06 | 23133 |
| 2025-03-20 | 29.71 | $30.27 | 24000 |
| 2025-03-19 | 29.65 | $30.77 | 25800 |
| 2025-03-18 | 29.53 | $30.97 | 23930 |
| 2025-03-17 | 29.38 | $30.74 | 16915 |
| 2025-03-14 | 29.24 | $30.41 | 19000 |
| 2025-03-13 | 29.11 | $29.60 | 12917 |
| 2025-03-12 | 29.06 | $29.95 | 16900 |
| 2025-03-11 | 28.97 | $29.77 | 14700 |
| 2025-03-10 | 28.89 | $29.72 | 39200 |
| 2025-03-07 | 28.80 | $30.57 | 27500 |
| 2025-03-06 | 28.61 | $30.42 | 57200 |
| 2025-03-05 | 28.42 | $30.39 | 24369 |
| 2025-03-04 | 28.21 | $29.11 | 5206 |
| 2025-03-03 | 28.12 | $29.14 | 13400 |
| 2025-02-28 | 28.01 | $28.33 | 3623 |
| 2025-02-27 | 27.98 | $28.30 | 6100 |
| 2025-02-26 | 27.95 | $28.89 | 3008 |
| 2025-02-25 | 27.85 | $28.81 | 6500 |
| 2025-02-24 | 27.74 | $28.38 | 10933 |
| 2025-02-21 | 27.68 | $28.20 | 2300 |
| 2025-02-20 | 27.62 | $28.46 | 2917 |
| 2025-02-19 | 27.53 | $28.37 | 7800 |
| 2025-02-18 | 27.45 | $28.93 | 154700 |
| 2025-02-14 | 27.29 | $28.68 | 5835 |
| 2025-02-13 | 27.14 | $28.54 | 500 |
| 2025-02-12 | 27.00 | $28.07 | 5536 |
| 2025-02-11 | 26.88 | $27.81 | 1208 |
| 2025-02-10 | 26.79 | $27.38 | 10929 |
| 2025-02-07 | 26.72 | $27.24 | 1300 |
| 2025-02-06 | 26.67 | $27.56 | 2111 |
| 2025-02-05 | 26.57 | $27.30 | 2400 |
| 2025-02-04 | 26.50 | $27.00 | 847 |
| 2025-02-03 | 26.45 | $26.66 | 3800 |
| 2025-01-31 | 26.42 | $27.15 | 1345 |
| 2025-01-30 | 26.35 | $27.38 | 500 |
| 2025-01-29 | 26.24 | $27.27 | 1800 |
| 2025-01-28 | 26.13 | $27.09 | 1800 |
| 2025-01-27 | 26.03 | $27.10 | 705 |
| 2025-01-24 | 25.91 | $27.08 | 1900 |
| 2025-01-23 | 25.79 | $27.07 | 1532 |
| 2025-01-22 | 25.66 | $26.75 | 1800 |
| 2025-01-21 | 25.54 | $26.61 | 445 |
| 2025-01-17 | 25.43 | $26.00 | 2911 |
| 2025-01-16 | 25.37 | $25.80 | 8100 |
| 2025-01-15 | 25.32 | $25.77 | 1400 |
| 2025-01-14 | 25.28 | $25.30 | 1800 |
| 2025-01-13 | 25.28 | $24.97 | 1725 |
| 2025-01-10 | 25.31 | $25.17 | 2600 |
| 2025-01-08 | 25.32 | $25.55 | 2500 |
| 2025-01-07 | 25.30 | $25.42 | 1900 |
| 2025-01-06 | 25.29 | $25.41 | 5600 |
| 2025-01-03 | 25.27 | $24.73 | 6500 |
| 2025-01-02 | 25.33 | $24.79 | 4600 |
| 2024-12-31 | 25.39 | $24.98 | 2700 |
| 2024-12-30 | 25.43 | $25.07 | 3400 |
| 2024-12-27 | 25.47 | $25.25 | 4100 |
| 2024-12-26 | 25.49 | $25.57 | 2200 |
| 2024-12-24 | 25.48 | $25.39 | 8000 |
| 2024-12-23 | 25.49 | $25.10 | 2200 |
| 2024-12-20 | 25.53 | $25.16 | 17300 |
| 2024-12-19 | 25.57 | $25.05 | 1600 |
| 2024-12-18 | 25.63 | $25.30 | 2435 |
| 2024-12-17 | 25.66 | $25.73 | 1115 |
| 2024-12-16 | 25.65 | $25.87 | 8000 |
| 2024-12-13 | 25.63 | $25.98 | 2013 |
| 2024-12-12 | 25.59 | $25.94 | 1101 |
| 2024-12-11 | 25.56 | $26.03 | 3443 |
| 2024-12-10 | 25.51 | $26.02 | 844 |
| 2024-12-09 | 25.45 | $26.08 | 5517 |
| 2024-12-06 | 25.39 | $26.20 | 3000 |
| 2024-12-05 | 25.30 | $26.25 | 3047 |
| 2024-12-04 | 25.20 | $25.89 | 37146 |
| 2024-12-03 | 25.13 | $25.64 | 4400 |
| 2024-12-02 | 25.08 | $25.55 | 2313 |
| 2024-11-29 | 25.03 | $25.35 | 900 |
| 2024-11-27 | 24.99 | $24.92 | 1843 |
| 2024-11-26 | 25.00 | $24.81 | 3400 |
| 2024-11-25 | 25.02 | $24.88 | 1500 |
| 2024-11-22 | 25.03 | $24.67 | 2300 |
| 2024-11-21 | 25.07 | $24.59 | 5322 |
| 2024-11-20 | 25.12 | $24.59 | 1400 |
| 2024-11-19 | 25.18 | $24.70 | 110141 |
| 2024-11-18 | 25.23 | $24.76 | 104900 |
| 2024-11-15 | 25.28 | $24.78 | 8500 |
| 2024-11-14 | 25.33 | $24.72 | 749 |
| 2024-11-13 | 25.39 | $24.53 | 2204 |
| 2024-11-12 | 25.48 | $24.75 | 1900 |
| 2024-11-11 | 25.56 | $25.31 | 5222 |
| 2024-11-08 | 25.59 | $25.15 | 1828 |
| 2024-11-07 | 25.63 | $25.53 | 2400 |
| 2024-11-06 | 25.65 | $25.05 | 2000 |
| 2024-11-05 | 25.71 | $25.67 | 1113 |
| 2024-11-04 | 25.71 | $25.40 | 4800 |
| 2024-11-01 | 25.74 | $25.42 | 2200 |
| 2024-10-31 | 25.78 | $25.34 | 805 |
| 2024-10-30 | 25.83 | $25.53 | 707 |
| 2024-10-29 | 25.86 | $25.75 | 7334 |
| 2024-10-28 | 25.87 | $25.90 | 207 |
| 2024-10-25 | 25.86 | $25.66 | 824 |
| 2024-10-24 | 25.89 | $25.79 | 200 |
| 2024-10-23 | 25.90 | $25.57 | 515 |
| 2024-10-22 | 25.93 | $25.74 | 1000 |
| 2024-10-21 | 25.95 | $25.85 | 400 |
| 2024-10-18 | 25.96 | $26.20 | 2442 |
| 2024-10-17 | 25.94 | $25.94 | 95048 |
| 2024-10-16 | 25.93 | $25.98 | 5434 |
| 2024-10-15 | 25.93 | $26.02 | 3109 |
| 2024-10-14 | 25.92 | $26.15 | 4841 |
| 2024-10-11 | 25.90 | $26.12 | 1338 |
| 2024-10-10 | 25.87 | $25.93 | 500 |
| 2024-10-09 | 25.87 | $26.05 | 336 |
| 2024-10-08 | 25.85 | $25.90 | 900 |
| 2024-10-07 | 25.84 | $25.78 | 2400 |
| 2024-10-04 | 25.85 | $26.03 | 1600 |
| 2024-10-03 | 25.83 | $25.95 | 4046 |
| 2024-10-02 | 25.82 | $26.13 | 1917 |
| 2024-10-01 | 25.78 | $26.23 | 2724 |
| 2024-09-30 | 25.74 | $26.61 | 8000 |
| 2024-09-27 | 25.65 | $26.68 | 32502 |
| 2024-09-26 | 25.54 | $26.46 | 2300 |
| 2024-09-25 | 25.44 | $25.86 | 600 |
| 2024-09-24 | 25.40 | $26.05 | 1900 |
| 2024-09-23 | 25.33 | $25.77 | 1431 |
| 2024-09-20 | 25.28 | $25.71 | 4700 |
| 2024-09-19 | 25.23 | $26.04 | 700 |
| 2024-09-18 | 25.15 | $25.62 | 1700 |
| 2024-09-17 | 25.10 | $25.52 | 1119 |
| 2024-09-16 | 25.06 | $25.54 | 500 |
| 2024-09-13 | 25.00 | $25.36 | 5400 |
| 2024-09-12 | 24.97 | $25.17 | 706 |
| 2024-09-11 | 24.95 | $24.93 | 200 |
| 2024-09-10 | 24.95 | $24.76 | 1415 |
| 2024-09-09 | 24.97 | $24.99 | 8800 |
| 2024-09-06 | 24.96 | $24.93 | 505 |
| 2024-09-05 | 24.97 | $25.35 | 424 |
| 2024-09-04 | 24.93 | $25.30 | 13524 |
| 2024-09-03 | 24.89 | $25.33 | 17300 |
| 2024-08-30 | 24.84 | $25.54 | 400 |
| 2024-08-29 | 24.77 | $25.43 | 800 |
| 2024-08-28 | 24.70 | $25.42 | 723 |
| 2024-08-27 | 24.62 | $25.46 | 1901 |
| 2024-08-26 | 24.53 | $25.31 | 417 |
| 2024-08-23 | 24.45 | $25.42 | 846 |
| 2024-08-22 | 24.35 | $25.00 | 7434 |
| 2024-08-21 | 24.28 | $25.09 | 2826 |
| 2024-08-20 | 24.20 | $24.86 | 900 |
| 2024-08-19 | 24.13 | $24.88 | 824 |
| 2024-08-16 | 24.05 | $24.57 | 6200 |
| 2024-08-15 | 23.99 | $24.39 | 100 |
| 2024-08-14 | 23.95 | $24.09 | 200 |
| 2024-08-13 | 23.94 | $23.99 | 2135 |
| 2024-08-12 | 23.93 | $23.64 | 1441 |
| 2024-08-09 | 23.96 | $23.70 | 300 |
| 2024-08-08 | 23.99 | $23.58 | 700 |
| 2024-08-07 | 24.04 | $23.25 | 66300 |
| 2024-08-06 | 24.12 | $23.15 | 409 |
| 2024-08-05 | 24.22 | $23.17 | 3200 |
| 2024-08-02 | 24.33 | $23.61 | 600 |
| 2024-08-01 | 24.41 | $23.77 | 5316 |
| 2024-07-31 | 24.47 | $24.39 | 37300 |
| 2024-07-30 | 24.48 | $24.40 | 87908 |
| 2024-07-29 | 24.49 | $24.37 | 2920 |
| 2024-07-26 | 24.50 | $24.56 | 3434 |
| 2024-07-25 | 24.50 | $24.29 | 1508 |
| 2024-07-24 | 24.52 | $24.45 | 4800 |
| 2024-07-23 | 24.53 | $24.71 | 1300 |
| 2024-07-22 | 24.51 | $24.66 | 4418 |
| 2024-07-19 | 24.49 | $24.28 | 2000 |
| 2024-07-18 | 24.51 | $24.56 | 2900 |
| 2024-07-17 | 24.51 | $24.67 | 2512 |
| 2024-07-16 | 24.49 | $24.76 | 1300 |
| 2024-07-15 | 24.46 | $24.78 | 836 |
| 2024-07-12 | 24.43 | $24.98 | 2100 |
| 2024-07-11 | 24.37 | $24.70 | 3700 |
| 2024-07-10 | 24.34 | $24.44 | 1638 |
| 2024-07-09 | 24.33 | $24.22 | 3600 |
| 2024-07-08 | 24.34 | $24.49 | 2005 |
| 2024-07-05 | 24.32 | $24.60 | 2300 |
| 2024-07-03 | 24.29 | $24.30 | 1717 |
| 2024-07-02 | 24.29 | $23.94 | 1500 |
| 2024-07-01 | 24.33 | $24.12 | 1130 |
| 2024-06-28 | 24.35 | $23.99 | 2200 |
| 2024-06-27 | 24.39 | $23.95 | 2616 |
| 2024-06-26 | 24.44 | $23.80 | 2528 |
| 2024-06-25 | 24.50 | $23.81 | 2413 |
| 2024-06-24 | 24.58 | $23.90 | 4207 |
| 2024-06-21 | 24.65 | $23.65 | 11321 |
| 2024-06-20 | 24.75 | $24.42 | 11300 |
| 2024-06-18 | 24.79 | $24.19 | 9200 |
| 2024-06-17 | 24.85 | $24.32 | 7640 |
| 2024-06-14 | 24.90 | $24.07 | 2820 |
| 2024-06-13 | 24.99 | $24.55 | 2049 |
| 2024-06-12 | 25.04 | $25.11 | 3107 |
| 2024-06-11 | 25.03 | $24.67 | 1047 |
| 2024-06-10 | 25.07 | $24.90 | 1700 |
| 2024-06-07 | 25.09 | $25.04 | 1248 |
| 2024-06-06 | 25.09 | $25.32 | 500 |
| 2024-06-05 | 25.07 | $25.28 | 1205 |
| 2024-06-04 | 25.05 | $25.07 | 4104 |
| 2024-06-03 | 25.04 | $25.20 | 3500 |
| 2024-05-31 | 25.03 | $25.17 | 6236 |
| 2024-05-30 | 25.01 | $24.93 | 3219 |
| 2024-05-29 | 25.02 | $24.91 | 1218 |
| 2024-05-28 | 25.03 | $25.32 | 1300 |
| 2024-05-24 | 25.00 | $25.29 | 8928 |
| 2024-05-23 | 24.97 | $25.05 | 2325 |
| 2024-05-22 | 24.97 | $25.14 | 4725 |
| 2024-05-21 | 24.95 | $25.39 | 8000 |
| 2024-05-20 | 24.90 | $25.45 | 2000 |
| 2024-05-17 | 24.84 | $25.46 | 2900 |
| 2024-05-16 | 24.78 | $25.43 | 2218 |
| 2024-05-15 | 24.71 | $25.64 | 2219 |
| 2024-05-14 | 24.61 | $25.37 | 3700 |
| 2024-05-13 | 24.53 | $25.26 | 7700 |
| 2024-05-10 | 24.45 | $25.18 | 3700 |
| 2024-05-09 | 24.38 | $25.11 | 3700 |
| 2024-05-08 | 24.30 | $24.82 | 622 |
| 2024-05-07 | 24.25 | $24.78 | 730 |
| 2024-05-06 | 24.19 | $24.55 | 1200 |
| 2024-05-03 | 24.15 | $24.42 | 7100 |
| 2024-05-02 | 24.12 | $24.14 | 4740 |
| 2024-05-01 | 24.12 | $23.84 | 3745 |
| 2024-04-30 | 24.15 | $23.96 | 6935 |
| 2024-04-29 | 24.17 | $24.30 | 2000 |
| 2024-04-26 | 24.16 | $24.36 | 2300 |
| 2024-04-25 | 24.14 | $24.14 | 7135 |
| 2024-04-24 | 24.14 | $24.22 | 4500 |
| 2024-04-23 | 24.13 | $24.28 | 3600 |
| 2024-04-22 | 24.11 | $23.92 | 12512 |
| 2024-04-19 | 24.13 | $23.60 | 9412 |
| 2024-04-18 | 24.19 | $23.61 | 6815 |
| 2024-04-17 | 24.25 | $23.70 | 2000 |
| 2024-04-16 | 24.30 | $23.56 | 8000 |
| 2024-04-15 | 24.38 | $23.77 | 10339 |
| 2024-04-12 | 24.45 | $23.72 | 6845 |
| 2024-04-11 | 24.52 | $24.24 | 8831 |
| 2024-04-10 | 24.55 | $24.34 | 20900 |
| 2024-04-09 | 24.58 | $24.58 | 500 |
| 2024-04-08 | 24.58 | $24.83 | 8744 |
| 2024-04-05 | 24.55 | $24.66 | 11933 |
| 2024-04-04 | 24.54 | $24.70 | 6126 |
| 2024-04-03 | 24.52 | $24.89 | 11748 |
| 2024-04-02 | 24.48 | $24.66 | 30701 |
| 2024-04-01 | 24.46 | $24.98 | 25540 |
| 2024-03-28 | 24.41 | $24.94 | 5226 |
| 2024-03-27 | 24.35 | $24.98 | 5833 |
| 2024-03-26 | 24.29 | $24.78 | 7934 |
| 2024-03-25 | 24.23 | $24.67 | 9229 |
| 2024-03-22 | 24.19 | $24.54 | 11338 |
| 2024-03-21 | 24.15 | $24.58 | 6128 |
| 2024-03-20 | 24.11 | $24.68 | 3300 |
| 2024-03-19 | 24.05 | $24.36 | 6707 |
| 2024-03-18 | 24.01 | $24.31 | 8600 |
| 2024-03-15 | 23.98 | $24.48 | 19200 |
| 2024-03-14 | 23.93 | $24.37 | 4636 |
| 2024-03-13 | 23.88 | $24.67 | 3942 |
| 2024-03-12 | 23.80 | $24.59 | 2834 |
| 2024-03-11 | 23.72 | $24.27 | 2200 |
| 2024-03-08 | 23.66 | $24.23 | 5500 |
| 2024-03-07 | 23.60 | $24.45 | 10000 |
| 2024-03-06 | 23.51 | $24.06 | 5100 |
| 2024-03-05 | 23.45 | $23.91 | 3548 |
| 2024-03-04 | 23.40 | $23.97 | 400 |
| 2024-03-01 | 23.34 | $24.01 | 1137 |
| 2024-02-29 | 23.27 | $23.91 | 928 |
| 2024-02-28 | 23.21 | $23.78 | 418 |
| 2024-02-27 | 23.15 | $23.84 | 3413 |
| 2024-02-26 | 23.07 | $23.66 | 426 |
| 2024-02-23 | 23.01 | $23.59 | 600 |
| 2024-02-22 | 22.95 | $23.58 | 310 |
| 2024-02-21 | 22.88 | $23.18 | 236 |
| 2024-02-20 | 22.85 | $23.09 | 2614 |
| 2024-02-16 | 22.83 | $23.04 | 2632 |
| 2024-02-15 | 22.81 | $23.04 | 6933 |
| 2024-02-14 | 22.78 | $22.76 | 700 |
| 2024-02-13 | 22.78 | $22.47 | 500 |
| 2024-02-12 | 22.82 | $22.90 | 2029 |
| 2024-02-09 | 22.81 | $22.85 | 846 |
| 2024-02-08 | 22.80 | $22.86 | 907 |
| 2024-02-07 | 22.80 | $22.84 | 5100 |
| 2024-02-06 | 22.79 | $22.88 | 6100 |
| 2024-02-05 | 22.78 | $22.76 | 1400 |
| 2024-02-02 | 22.79 | $22.80 | 900 |
| 2024-02-01 | 22.79 | $23.04 | 18306 |
| 2024-01-31 | 22.76 | $22.68 | 700 |
| 2024-01-30 | 22.77 | $22.98 | 1100 |
| 2024-01-29 | 22.74 | $23.01 | 900 |
| 2024-01-26 | 22.72 | $22.95 | 2600 |
| 2024-01-25 | 22.69 | $22.88 | 200 |
| 2024-01-24 | 22.67 | $22.91 | 2500 |
| 2024-01-23 | 22.65 | $22.54 | 500 |
| 2024-01-22 | 22.66 | $22.60 | 4241 |
| 2024-01-19 | 22.67 | $22.56 | 3000 |
| 2024-01-18 | 22.68 | $22.45 | 1739 |
| 2024-01-17 | 22.70 | $22.26 | 1422 |
| 2024-01-16 | 22.75 | $22.41 | 5300 |
| 2024-01-12 | 22.78 | $22.83 | 7100 |
| 2024-01-11 | 22.78 | $22.80 | 1300 |
| 2024-01-10 | 22.77 | $22.91 | 3100 |
| 2024-01-09 | 22.76 | $22.80 | 6104 |
| 2024-01-08 | 22.76 | $22.93 | 3000 |
| 2024-01-05 | 22.74 | $22.69 | 1829 |
| 2024-01-04 | 22.74 | $22.68 | 1000 |
| 2024-01-03 | 22.75 | $22.60 | 14534 |
| 2024-01-02 | 22.76 | $22.90 | 11133 |
| 2023-12-29 | 22.75 | $23.15 | 8400 |
| 2023-12-28 | 22.71 | $23.22 | 136700 |
| 2023-12-27 | 22.65 | $23.31 | 4700 |
| 2023-12-26 | 22.58 | $23.12 | 9833 |
| 2023-12-22 | 22.53 | $23.01 | 600 |
| 2023-12-21 | 22.48 | $23.03 | 1100 |
| 2023-12-20 | 22.42 | $22.76 | 600 |
| 2023-12-19 | 22.38 | $23.04 | 6500 |
| 2023-12-18 | 22.31 | $22.81 | 2125 |
| 2023-12-15 | 22.26 | $22.85 | 636 |
| 2023-12-14 | 22.20 | $23.09 | 4310 |
| 2023-12-13 | 22.11 | $22.97 | 8916 |
| 2023-12-12 | 22.02 | $22.66 | 8115 |
| 2023-12-11 | 21.95 | $22.63 | 625 |
| 2023-12-08 | 21.88 | $22.59 | 2400 |
| 2023-12-07 | 21.80 | $22.54 | 4700 |
| 2023-12-06 | 21.72 | $22.38 | 5300 |
| 2023-12-05 | 21.66 | $22.38 | 2905 |
| 2023-12-04 | 21.58 | $22.35 | 1334 |
| 2023-12-01 | 21.50 | $22.40 | 529 |
| 2023-11-30 | 21.40 | $22.18 | 319 |
| 2023-11-29 | 21.32 | $22.26 | 713 |
| 2023-11-28 | 21.22 | $22.03 | 200 |
| 2023-11-27 | 21.14 | $21.96 | 15536 |
| 2023-11-24 | 21.05 | $22.00 | 1200 |
| 2023-11-22 | 20.95 | $21.78 | 1020 |
| 2023-11-21 | 20.86 | $21.77 | 223 |
| 2023-11-20 | 20.77 | $21.89 | 21313 |
| 2023-11-17 | 20.65 | $21.79 | 710 |
| 2023-11-16 | 20.53 | $21.55 | 739 |
| 2023-11-15 | 20.42 | $21.43 | 11840 |
| 2023-11-14 | 20.32 | $21.29 | 5506 |
| 2023-11-13 | 20.21 | $20.62 | 2700 |
| 2023-11-10 | 20.17 | $20.57 | 3810 |
| 2023-11-09 | 20.13 | $20.48 | 1500 |
| 2023-11-08 | 20.09 | $20.47 | 312 |
| 2023-11-07 | 20.05 | $20.33 | 300 |
| 2023-11-06 | 20.02 | $20.33 | 100 |
| 2023-11-03 | 19.99 | $20.44 | 1500 |
| 2023-11-02 | 19.94 | $20.22 | 531 |
| 2023-11-01 | 19.91 | $19.80 | 5213 |
| 2023-10-31 | 19.93 | $19.67 | 1200 |
| 2023-10-30 | 19.95 | $19.61 | 300 |
| 2023-10-27 | 19.99 | $19.33 | 500 |
| 2023-10-26 | 20.06 | $19.39 | 500 |
| 2023-10-25 | 20.13 | $19.62 | 1200 |
| 2023-10-24 | 20.18 | $19.81 | 2034 |
| 2023-10-23 | 20.22 | $19.74 | 800 |
| 2023-10-20 | 20.27 | $19.66 | 25600 |
| 2023-10-19 | 20.34 | $19.86 | 2609 |
| 2023-10-18 | 20.39 | $19.88 | 300 |
| 2023-10-17 | 20.44 | $20.21 | 1449 |
| 2023-10-16 | 20.47 | $20.26 | 715 |
| 2023-10-13 | 20.49 | $20.05 | 300 |
| 2023-10-12 | 20.54 | $20.36 | 400 |
| 2023-10-11 | 20.55 | $20.64 | 1400 |
| 2023-10-10 | 20.54 | $20.55 | 6300 |
| 2023-10-09 | 20.54 | $20.22 | 500 |
| 2023-10-06 | 20.58 | $20.36 | 600 |
| 2023-10-05 | 20.60 | $20.05 | 446 |
| 2023-10-04 | 20.66 | $20.03 | 205 |
| 2023-10-03 | 20.72 | $19.88 | 9700 |
| 2023-10-02 | 20.81 | $20.08 | 4127 |
| 2023-09-29 | 20.89 | $20.42 | 200 |
| 2023-09-28 | 20.94 | $20.35 | 500 |
| 2023-09-27 | 21.00 | $20.19 | 1500 |
| 2023-09-26 | 21.09 | $20.23 | 623 |
| 2023-09-25 | 21.18 | $20.60 | 803 |
| 2023-09-22 | 21.24 | $20.83 | 700 |
| 2023-09-21 | 21.28 | $20.83 | 2200 |
| 2023-09-20 | 21.33 | $21.09 | 1000 |
| 2023-09-19 | 21.36 | $21.10 | 429 |
| 2023-09-18 | 21.38 | $21.13 | 1510 |
| 2023-09-15 | 21.41 | $21.28 | 3919 |
| 2023-09-14 | 21.42 | $21.26 | 3935 |
| 2023-09-13 | 21.44 | $21.08 | 612 |
| 2023-09-12 | 21.48 | $21.20 | — |
| 2023-09-11 | 21.51 | $21.38 | 600 |
| 2023-09-08 | 21.52 | $21.10 | 342 |
| 2023-09-07 | 21.56 | $21.12 | 2532 |
| 2023-09-06 | 21.61 | $21.21 | 1013 |
| 2023-09-05 | 21.65 | $21.26 | 800 |
| 2023-09-01 | 21.70 | $21.50 | 1719 |
| 2023-08-31 | 21.72 | $21.74 | 843 |
| 2023-08-30 | 21.71 | $21.80 | 3531 |
| 2023-08-29 | 21.70 | $21.83 | 1030 |
| 2023-08-28 | 21.69 | $21.49 | 1140 |
| 2023-08-25 | 21.71 | $21.30 | 700 |
| 2023-08-24 | 21.76 | $21.17 | 444 |
| 2023-08-23 | 21.82 | $21.51 | 900 |
| 2023-08-22 | 21.85 | $21.43 | 3426 |
| 2023-08-21 | 21.89 | $21.47 | 3700 |
| 2023-08-18 | 21.94 | $21.40 | 800 |
| 2023-08-17 | 21.99 | $21.41 | 333 |
| 2023-08-16 | 22.06 | $21.57 | 400 |
| 2023-08-15 | 22.11 | $21.63 | 700 |
| 2023-08-14 | 22.16 | $21.88 | 700 |
| 2023-08-11 | 22.19 | $21.86 | 426 |
| 2023-08-10 | 22.22 | $22.05 | 5603 |
| 2023-08-09 | 22.24 | $21.92 | 51227 |
| 2023-08-08 | 22.27 | $21.86 | 8200 |
| 2023-08-07 | 22.32 | $22.10 | 109 |
| 2023-08-04 | 22.34 | $21.88 | 300 |
| 2023-08-03 | 22.39 | $21.90 | 18700 |
| 2023-08-02 | 22.44 | $21.97 | 2532 |
| 2023-08-01 | 22.49 | $22.44 | 30200 |
| 2023-07-31 | 22.49 | $22.76 | 2400 |
| 2023-07-28 | 22.46 | $22.86 | 1800 |
| 2023-07-27 | 22.42 | $22.60 | 900 |
| 2023-07-26 | 22.40 | $22.52 | 1000 |
| 2023-07-25 | 22.39 | $22.56 | 1800 |
| 2023-07-24 | 22.37 | $22.48 | 915 |
| 2023-07-21 | 22.36 | $22.63 | — |
| 2023-07-20 | 22.33 | $22.59 | 1200 |
| 2023-07-19 | 22.31 | $22.74 | 542 |
| 2023-07-18 | 22.26 | $22.82 | 3100 |
| 2023-07-17 | 22.20 | $22.76 | 322 |
| 2023-07-14 | 22.14 | $22.70 | 211 |
| 2023-07-13 | 22.08 | $22.82 | 200 |
| 2023-07-12 | 22.01 | $22.42 | 402 |
| 2023-07-11 | 21.96 | $21.90 | 1024 |
| 2023-07-10 | 21.97 | $21.67 | 128 |
| 2023-07-07 | 22.00 | $21.55 | 944 |
| 2023-07-06 | 22.05 | $21.31 | 1200 |
| 2023-07-05 | 22.12 | $21.77 | 4200 |
| 2023-07-03 | 22.16 | $22.09 | 2604 |
| 2023-06-30 | 22.17 | $22.20 | 2700 |
| 2023-06-29 | 22.17 | $21.81 | 1116 |
| 2023-06-28 | 22.20 | $21.92 | 2000 |
| 2023-06-27 | 22.23 | $21.91 | 3412 |
| 2023-06-26 | 22.27 | $21.75 | 644 |
| 2023-06-23 | 22.32 | $21.70 | 1000 |
| 2023-06-22 | 22.39 | $22.04 | 1800 |
| 2023-06-21 | 22.42 | $22.08 | 2100 |
| 2023-06-20 | 22.46 | $22.14 | 1500 |
| 2023-06-16 | 22.49 | $22.47 | 3048 |
| 2023-06-15 | 22.50 | $23.15 | 1700 |
| 2023-06-14 | 22.43 | $22.90 | 1600 |
| 2023-06-13 | 22.38 | $22.71 | 734 |
| 2023-06-12 | 22.34 | $22.53 | 5709 |
| 2023-06-09 | 22.32 | $22.24 | 628 |
| 2023-06-08 | 22.33 | $22.40 | 700 |
| 2023-06-07 | 22.32 | $22.13 | 3100 |
| 2023-06-06 | 22.34 | $22.24 | 500 |
| 2023-06-05 | 22.35 | $22.17 | 300 |
| 2023-06-02 | 22.37 | $22.28 | 200 |
| 2023-06-01 | 22.38 | $22.16 | 517 |
| 2023-05-31 | 22.41 | $21.81 | 1400 |
| 2023-05-30 | 22.47 | $22.14 | 2800 |
| 2023-05-26 | 22.50 | $22.23 | 400 |
| 2023-05-25 | 22.53 | $22.05 | 900 |
| 2023-05-24 | 22.58 | $22.12 | 1500 |
| 2023-05-23 | 22.63 | $22.47 | 1000 |
| 2023-05-22 | 22.65 | $22.78 | 1800 |
| 2023-05-19 | 22.64 | $22.86 | 306 |
| 2023-05-18 | 22.61 | $22.68 | 400 |
| 2023-05-17 | 22.60 | $22.57 | 941 |
| 2023-05-16 | 22.61 | $22.43 | 2000 |
| 2023-05-15 | 22.63 | $22.59 | 1700 |
| 2023-05-12 | 22.63 | $22.47 | 300 |
| 2023-05-11 | 22.65 | $22.55 | 1200 |
| 2023-05-10 | 22.66 | $22.77 | 1242 |
| 2023-05-09 | 22.65 | $22.81 | 1525 |
| 2023-05-08 | 22.63 | $22.91 | 345 |
| 2023-05-05 | 22.60 | $22.96 | 545 |
| 2023-05-04 | 22.56 | $22.65 | 800 |
| 2023-05-03 | 22.55 | $22.75 | 343 |
| 2023-05-02 | 22.53 | $22.66 | 2900 |
| 2023-05-01 | 22.52 | $22.97 | 8314 |
| 2023-04-28 | 22.47 | $22.91 | 838 |
| 2023-04-27 | 22.42 | $22.83 | 1000 |
| 2023-04-26 | 22.38 | $22.69 | 100 |
| 2023-04-25 | 22.35 | $22.61 | 1300 |
| 2023-04-24 | 22.32 | $22.85 | 140 |
| 2023-04-21 | 22.26 | $22.79 | 200 |
| 2023-04-20 | 22.21 | $22.56 | 900 |
| 2023-04-19 | 22.17 | $22.75 | 800 |
| 2023-04-18 | 22.11 | $22.74 | 349 |
| 2023-04-17 | 22.05 | $22.53 | 1024 |
| 2023-04-14 | 21.99 | $22.67 | 1900 |
| 2023-04-13 | 21.92 | $22.70 | 120 |
| 2023-04-12 | 21.84 | $22.42 | 400 |
| 2023-04-11 | 21.78 | $22.28 | 418 |
| 2023-04-10 | 21.73 | $22.18 | 1116 |
| 2023-04-06 | 21.68 | $22.22 | 415 |
| 2023-04-05 | 21.62 | $22.06 | 319 |
| 2023-04-04 | 21.58 | $22.24 | 100 |
| 2023-04-03 | 21.51 | $22.20 | 6547 |
| 2023-03-31 | 21.44 | $22.09 | 800 |
| 2023-03-30 | 21.37 | $22.12 | 2300 |
| 2023-03-29 | 21.29 | $21.67 | 900 |
| 2023-03-28 | 21.25 | $21.35 | 207 |
| 2023-03-27 | 21.24 | $21.33 | 100 |
| 2023-03-24 | 21.23 | $21.05 | 1600 |
| 2023-03-23 | 21.25 | $21.37 | 1000 |
| 2023-03-22 | 21.23 | $21.36 | 3918 |
| 2023-03-21 | 21.22 | $21.41 | 3648 |
| 2023-03-20 | 21.20 | $20.94 | 1200 |
| 2023-03-17 | 21.23 | $20.59 | 6000 |
| 2023-03-16 | 21.29 | $20.83 | 14100 |
| 2023-03-15 | 21.34 | $20.51 | 1400 |
| 2023-03-14 | 21.43 | $21.39 | 1911 |
| 2023-03-13 | 21.43 | $20.99 | 1438 |
| 2023-03-10 | 21.48 | $21.22 | 2200 |
| 2023-03-09 | 21.51 | $21.37 | 617 |
| 2023-03-08 | 21.52 | $21.54 | 2600 |
| 2023-03-07 | 21.52 | $21.47 | 6500 |
| 2023-03-06 | 21.53 | $21.83 | 1218 |
| 2023-03-03 | 21.49 | $21.69 | 6600 |
| 2023-03-02 | 21.47 | $21.34 | 8600 |
| 2023-03-01 | 21.49 | $21.37 | 37000 |
| 2023-02-28 | 21.50 | $21.22 | 200 |
| 2023-02-27 | 21.53 | $21.32 | 3306 |
| 2023-02-24 | 21.55 | $21.01 | 641 |
| 2023-02-23 | 21.61 | $21.56 | 537 |
| 2023-02-22 | 21.61 | $21.36 | 100 |
| 2023-02-21 | 21.64 | $21.50 | 1815 |
| 2023-02-17 | 21.65 | $21.82 | 200 |
| 2023-02-16 | 21.64 | $21.74 | 3200 |
| 2023-02-15 | 21.63 | $21.82 | 305 |
| 2023-02-14 | 21.61 | $21.83 | 600 |
| 2023-02-13 | 21.58 | $21.74 | 2600 |
| 2023-02-10 | 21.57 | $21.52 | 600 |
| 2023-02-09 | 21.57 | $21.83 | 4638 |
| 2023-02-08 | 21.54 | $21.81 | 1402 |
| 2023-02-07 | 21.52 | $21.87 | 5940 |
| 2023-02-06 | 21.48 | $21.81 | 719 |
| 2023-02-03 | 21.44 | $22.09 | 900 |
| 2023-02-02 | 21.38 | $22.40 | 5740 |
| 2023-02-01 | 21.27 | $22.15 | 3600 |
| 2023-01-31 | 21.17 | $21.84 | 1100 |
| 2023-01-30 | 21.10 | $21.63 | 2600 |
| 2023-01-27 | 21.05 | $21.76 | 1110 |
| 2023-01-26 | 20.97 | $21.82 | 1925 |
| 2023-01-25 | 20.88 | $21.74 | 21800 |
| 2023-01-24 | 20.79 | $21.63 | 30933 |
| 2023-01-23 | 20.71 | $21.62 | 22600 |
| 2023-01-20 | 20.61 | $21.54 | 3400 |
| 2023-01-19 | 20.51 | $21.37 | 52200 |
| 2023-01-18 | 20.42 | $21.51 | 2500 |
| 2023-01-17 | 20.31 | $21.56 | 2100 |
| 2023-01-13 | 20.18 | $21.55 | 36000 |
| 2023-01-12 | 20.03 | $21.50 | 5400 |
| 2023-01-11 | 19.88 | $21.15 | 2400 |
| 2023-01-10 | 19.74 | $20.85 | 2500 |
| 2023-01-09 | 19.63 | $20.72 | 40625 |
| 2023-01-06 | 19.51 | $20.41 | 1918 |
| 2023-01-05 | 19.42 | $19.97 | 1500 |
| 2023-01-04 | 19.36 | $20.09 | 5715 |
| 2023-01-03 | 19.28 | $19.52 | 4000 |
| 2022-12-30 | 19.26 | $19.21 | 400 |
| 2022-12-29 | 19.26 | $19.41 | 100 |
| 2022-12-28 | 19.25 | $19.12 | 929 |
| 2022-12-27 | 19.26 | $19.23 | 7513 |
| 2022-12-23 | 19.26 | $19.15 | 400 |
| 2022-12-22 | 19.27 | $19.10 | 300 |
| 2022-12-21 | 19.29 | $19.29 | 1900 |
| 2022-12-20 | 19.29 | $19.09 | 1734 |
| 2022-12-19 | 19.31 | $19.04 | 100 |
| 2022-12-16 | 19.34 | $19.19 | 1400 |
| 2022-12-15 | 19.36 | $19.36 | 11600 |
| 2022-12-14 | 19.36 | $19.90 | 16900 |
| 2022-12-13 | 19.30 | $19.92 | 700 |
| 2022-12-12 | 19.24 | $19.61 | 216 |
| 2022-12-09 | 19.20 | $19.63 | 48643 |
| 2022-12-08 | 19.15 | $19.62 | 10800 |
| 2022-12-07 | 19.10 | $19.55 | 1200 |
| 2022-12-06 | 19.06 | $19.46 | 1300 |
| 2022-12-05 | 19.01 | $19.71 | 2500 |
| 2022-12-02 | 18.94 | $19.97 | 15700 |
| 2022-12-01 | 18.83 | $19.85 | 1600 |
| 2022-11-30 | 18.72 | $19.72 | 100 |
| 2022-11-29 | 18.62 | $19.35 | 1200 |
| 2022-11-28 | 18.54 | $19.27 | 106 |
| 2022-11-25 | 18.47 | $19.56 | 2220 |
| 2022-11-23 | 18.35 | $19.40 | 100 |
| 2022-11-22 | 18.24 | $19.30 | 100 |
| 2022-11-21 | 18.13 | $19.12 | 1800 |
| 2022-11-18 | 18.02 | $19.31 | 202 |
| 2022-11-17 | 17.89 | $19.29 | 412 |
| 2022-11-16 | 17.74 | $19.21 | 206 |
| 2022-11-15 | 17.59 | $19.16 | 2316 |
| 2022-11-14 | 17.42 | $19.15 | 200 |
| 2022-11-11 | 17.24 | $19.26 | 2000 |
| 2022-11-10 | 17.03 | $18.68 | 6200 |
| 2022-11-09 | 16.85 | $17.56 | 2700 |
| 2022-11-08 | 16.78 | $17.76 | 325 |
| 2022-11-07 | 16.68 | $17.49 | 419 |
| 2022-11-04 | 16.59 | $17.20 | 5246 |
| 2022-11-03 | 16.53 | $16.38 | 1000 |
| 2022-11-02 | 16.54 | $16.68 | 27342 |
| 2022-11-01 | 16.53 | $17.08 | 2700 |
| 2022-10-31 | 16.47 | $16.95 | 1600 |
| 2022-10-28 | 16.42 | $17.13 | 1014 |
| 2022-10-27 | 16.34 | $17.04 | 1200 |
| 2022-10-26 | 16.27 | $17.21 | 800 |
| 2022-10-25 | 16.17 | $16.97 | 5222 |
| 2022-10-24 | 16.08 | $16.61 | 1432 |
| 2022-10-21 | 16.03 | $16.39 | 407 |
| 2022-10-20 | 15.99 | $16.07 | 2400 |
| 2022-10-19 | 15.98 | $16.13 | 100 |
| 2022-10-18 | 15.97 | $16.41 | 443 |
| 2022-10-17 | 15.92 | $16.15 | 900 |
| 2022-10-14 | 15.90 | $15.60 | 300 |
| 2022-10-13 | 15.93 | $15.77 | 106 |
| 2022-10-12 | 15.94 | $15.32 | 600 |
| 2022-10-11 | 16.01 | $15.32 | 700 |
| 2022-10-10 | 16.08 | $15.52 | 23145 |
| 2022-10-07 | 16.14 | $15.52 | 2906 |
| 2022-10-06 | 16.21 | $15.86 | 2530 |
| 2022-10-05 | 16.24 | $16.19 | 5725 |
| 2022-10-04 | 16.25 | $16.50 | 414 |
| 2022-10-03 | 16.22 | $15.66 | 2500 |
| 2022-09-30 | 16.28 | $15.33 | 1327 |
| 2022-09-29 | 16.38 | $15.34 | 800 |
| 2022-09-28 | 16.49 | $15.62 | 1600 |
| 2022-09-27 | 16.58 | $15.13 | 1700 |
| 2022-09-26 | 16.74 | $15.34 | 5400 |
| 2022-09-23 | 16.88 | $15.55 | 4523 |
| 2022-09-22 | 17.03 | $16.29 | 32800 |
| 2022-09-21 | 17.10 | $16.26 | 3941 |
| 2022-09-20 | 17.19 | $16.54 | 3425 |
| 2022-09-19 | 17.26 | $16.95 | 3000 |
| 2022-09-16 | 17.29 | $16.80 | 29706 |
| 2022-09-15 | 17.34 | $17.02 | 7240 |
| 2022-09-14 | 17.38 | $17.16 | 12500 |
| 2022-09-13 | 17.40 | $17.20 | 85300 |
| 2022-09-12 | 17.42 | $17.92 | 435 |
| 2022-09-09 | 17.37 | $17.47 | 100 |
| 2022-09-08 | 17.36 | $16.97 | 941 |
| 2022-09-07 | 17.40 | $17.16 | 6900 |
| 2022-09-06 | 17.43 | $16.75 | 7946 |
| 2022-09-02 | 17.50 | $16.61 | 2500 |
| 2022-09-01 | 17.59 | $16.77 | 2500 |
| 2022-08-31 | 17.68 | $17.03 | 23400 |
| 2022-08-30 | 17.75 | $17.08 | 100 |
| 2022-08-29 | 17.82 | $17.02 | 1400 |
| 2022-08-26 | 17.90 | $16.88 | 2007 |
| 2022-08-25 | 18.01 | $17.49 | 12828 |
| 2022-08-24 | 18.06 | $17.36 | 3400 |
| 2022-08-23 | 18.13 | $17.24 | 7800 |
| 2022-08-22 | 18.23 | $17.32 | 11808 |
| 2022-08-19 | 18.32 | $17.91 | 1122 |
| 2022-08-18 | 18.37 | $18.21 | 400 |
| 2022-08-17 | 18.39 | $18.40 | 2410 |
| 2022-08-16 | 18.38 | $18.77 | 2714 |
| 2022-08-15 | 18.34 | $18.58 | 6213 |
| 2022-08-12 | 18.32 | $18.87 | 1100 |
| 2022-08-11 | 18.26 | $18.68 | 1500 |
| 2022-08-10 | 18.22 | $18.73 | 700 |
| 2022-08-09 | 18.16 | $18.29 | 300 |
| 2022-08-08 | 18.15 | $18.46 | 6013 |
| 2022-08-05 | 18.12 | $18.43 | 6500 |
| 2022-08-04 | 18.08 | $18.62 | 549 |
| 2022-08-03 | 18.03 | $18.45 | 537 |
| 2022-08-02 | 17.98 | $18.15 | 10900 |
| 2022-08-01 | 17.96 | $18.34 | 2500 |
| 2022-07-29 | 17.92 | $18.38 | 1828 |
| 2022-07-28 | 17.88 | $18.00 | 412 |
| 2022-07-27 | 17.86 | $17.94 | 100 |
| 2022-07-26 | 17.85 | $17.50 | 4500 |
| 2022-07-25 | 17.89 | $17.91 | 3800 |
| 2022-07-22 | 17.89 | $17.88 | 7035 |
| 2022-07-21 | 17.89 | $17.97 | 400 |
| 2022-07-20 | 17.88 | $17.87 | 8100 |
| 2022-07-19 | 17.88 | $18.11 | 2600 |
| 2022-07-18 | 17.86 | $17.29 | 2822 |
| 2022-07-15 | 17.92 | $17.15 | 211 |
| 2022-07-14 | 18.00 | $16.72 | 1600 |
| 2022-07-13 | 18.13 | $17.09 | 6300 |
| 2022-07-12 | 18.24 | $17.09 | 1500 |
| 2022-07-11 | 18.37 | $17.16 | 5530 |
| 2022-07-08 | 18.49 | $17.67 | 10946 |
| 2022-07-07 | 18.58 | $17.45 | 1114 |
| 2022-07-06 | 18.70 | $17.19 | 2800 |
| 2022-07-05 | 18.86 | $17.20 | 15547 |
| 2022-07-01 | 19.03 | $17.93 | 600 |
| 2022-06-30 | 19.15 | $17.92 | 3926 |
| 2022-06-29 | 19.28 | $18.12 | 3900 |
| 2022-06-28 | 19.40 | $18.48 | 2700 |
| 2022-06-27 | 19.50 | $18.57 | 1300 |
| 2022-06-24 | 19.59 | $18.62 | 1900 |
| 2022-06-23 | 19.70 | $18.22 | 3406 |
| 2022-06-22 | 19.85 | $18.52 | 3900 |
| 2022-06-21 | 19.99 | $18.66 | 6600 |
| 2022-06-17 | 20.13 | $18.45 | 4637 |
| 2022-06-16 | 20.31 | $18.91 | 3600 |
| 2022-06-15 | 20.45 | $19.50 | 300 |
| 2022-06-14 | 20.56 | $19.08 | 600 |
| 2022-06-13 | 20.71 | $19.31 | 1300 |
| 2022-06-10 | 20.86 | $19.99 | 1529 |
| 2022-06-09 | 20.95 | $20.59 | 500 |
| 2022-06-08 | 20.99 | $21.20 | 4301 |
| 2022-06-07 | 20.96 | $21.44 | 6145 |
| 2022-06-06 | 20.91 | $21.47 | 16700 |
| 2022-06-03 | 20.86 | $21.40 | 4800 |
| 2022-06-02 | 20.80 | $21.63 | 216 |
| 2022-06-01 | 20.71 | $21.13 | 2004 |
| 2022-05-31 | 20.67 | $21.38 | 1000 |
| 2022-05-27 | 20.59 | $21.37 | 600 |
| 2022-05-26 | 20.51 | $21.07 | 526 |
| 2022-05-25 | 20.45 | $20.70 | 222 |
| 2022-05-24 | 20.43 | $20.72 | 300 |
| 2022-05-23 | 20.40 | $20.84 | 100 |
| 2022-05-20 | 20.35 | $20.37 | 100 |
| 2022-05-19 | 20.35 | $20.28 | 138 |
| 2022-05-18 | 20.35 | $20.00 | 1900 |
| 2022-05-17 | 20.39 | $20.64 | 400 |
| 2022-05-16 | 20.36 | $20.10 | 1942 |
| 2022-05-13 | 20.39 | $20.10 | 303 |
| 2022-05-12 | 20.42 | $19.58 | 627 |
| 2022-05-11 | 20.51 | $19.71 | 2900 |
| 2022-05-10 | 20.60 | $19.75 | 1836 |
| 2022-05-09 | 20.68 | $19.48 | 1900 |
| 2022-05-06 | 20.81 | $19.87 | 7327 |
| 2022-05-05 | 20.91 | $20.15 | 8800 |
| 2022-05-04 | 20.99 | $20.84 | 203 |
| 2022-05-03 | 21.01 | $20.40 | 317 |
| 2022-05-02 | 21.07 | $20.29 | 1000 |
| 2022-04-29 | 21.15 | $20.33 | 1300 |
| 2022-04-28 | 21.24 | $20.55 | 400 |
| 2022-04-27 | 21.31 | $20.21 | 5600 |
| 2022-04-26 | 21.43 | $20.24 | 19607 |
| 2022-04-25 | 21.55 | $21.04 | 5212 |
| 2022-04-22 | 21.61 | $21.17 | 5000 |
| 2022-04-21 | 21.65 | $21.54 | 900 |
| 2022-04-20 | 21.66 | $21.60 | 91916 |
| 2022-04-19 | 21.67 | $21.32 | 139 |
| 2022-04-18 | 21.71 | $20.98 | 2600 |
| 2022-04-14 | 21.78 | $21.17 | 5800 |
| 2022-04-13 | 21.85 | $21.32 | 16303 |
| 2022-04-12 | 21.90 | $21.12 | 2800 |
| 2022-04-11 | 21.99 | $21.32 | 1644 |
| 2022-04-08 | 22.06 | $21.55 | 508 |
| 2022-04-07 | 22.11 | $21.53 | 1300 |
| 2022-04-06 | 22.17 | $21.55 | 700 |
| 2022-04-05 | 22.24 | $21.91 | 2100 |
| 2022-04-04 | 22.27 | $22.29 | 7040 |
| 2022-04-01 | 22.27 | $22.25 | 2322 |
| 2022-03-31 | 22.27 | $22.10 | 2200 |
| 2022-03-30 | 22.29 | $22.67 | 1009 |
| 2022-03-29 | 22.25 | $22.97 | 700 |
| 2022-03-28 | 22.17 | $22.32 | 2000 |
| 2022-03-25 | 22.15 | $22.09 | 1608 |
| 2022-03-24 | 22.16 | $22.04 | 500 |
| 2022-03-23 | 22.17 | $21.95 | 200 |
| 2022-03-22 | 22.20 | $22.49 | 340 |
| 2022-03-21 | 22.17 | $22.03 | 2100 |
| 2022-03-18 | 22.18 | $22.48 | 800 |
| 2022-03-17 | 22.15 | $22.42 | 10802 |
| 2022-03-16 | 22.12 | $22.56 | 900 |
| 2022-03-15 | 22.08 | $21.57 | 426 |
| 2022-03-14 | 22.13 | $21.46 | 1600 |
| 2022-03-11 | 22.20 | $20.87 | 542 |
| 2022-03-10 | 22.34 | $20.90 | 1119 |
| 2022-03-09 | 22.49 | $21.59 | 6600 |
| 2022-03-08 | 22.58 | $20.07 | 18700 |
| 2022-03-07 | 22.85 | $19.36 | 24127 |
| 2022-03-04 | 23.22 | $20.25 | 16924 |
| 2022-03-03 | 23.53 | $21.36 | 4105 |
| 2022-03-02 | 23.76 | $22.06 | 9700 |
| 2022-03-01 | 23.94 | $21.80 | 26000 |
| 2022-02-28 | 24.16 | $22.68 | 3904 |
| 2022-02-25 | 24.32 | $23.37 | 2502 |
| 2022-02-24 | 24.42 | $22.73 | 3004 |
| 2022-02-23 | 24.59 | $23.31 | 2326 |
| 2022-02-22 | 24.73 | $23.57 | 3900 |
| 2022-02-18 | 24.85 | $24.21 | 1500 |
| 2022-02-17 | 24.92 | $24.57 | 100 |
| 2022-02-16 | 24.96 | $25.00 | 700 |
| 2022-02-15 | 24.95 | $24.95 | 100 |
| 2022-02-14 | 24.95 | $24.24 | 800 |
| 2022-02-11 | 25.03 | $24.56 | 2312 |
| 2022-02-10 | 25.08 | $25.05 | 1435 |
| 2022-02-09 | 25.08 | $25.31 | 1815 |
| 2022-02-08 | 25.05 | $24.95 | 1900 |
| 2022-02-07 | 25.06 | $24.85 | 129 |
| 2022-02-04 | 25.09 | $24.86 | 1400 |
| 2022-02-03 | 25.11 | $25.00 | 4200 |
| 2022-02-02 | 25.12 | $25.19 | 4014 |
| 2022-02-01 | 25.12 | $25.09 | 200 |
| 2022-01-31 | 25.12 | $24.89 | 5800 |
| 2022-01-28 | 25.14 | $24.47 | 1400 |
| 2022-01-27 | 25.21 | $24.44 | 1300 |
| 2022-01-26 | 25.30 | $24.62 | 1800 |
| 2022-01-25 | 25.37 | $24.42 | 1834 |
| 2022-01-24 | 25.47 | $24.62 | 4900 |
| 2022-01-21 | 25.55 | $25.03 | 4320 |
| 2022-01-20 | 25.61 | $25.43 | 900 |
| 2022-01-19 | 25.63 | $25.52 | 2000 |
| 2022-01-18 | 25.64 | $25.41 | 2124 |
| 2022-01-14 | 25.66 | $25.90 | 2645 |
| 2022-01-13 | 25.64 | $25.90 | 7508 |
| 2022-01-12 | 25.61 | $26.04 | 731 |
| 2022-01-11 | 25.57 | $25.86 | 900 |
| 2022-01-10 | 25.54 | $25.54 | 1847 |
| 2022-01-07 | 25.54 | $25.80 | 700 |
| 2022-01-06 | 25.51 | $25.70 | 3441 |
| 2022-01-05 | 25.49 | $25.80 | 101 |
| 2022-01-04 | 25.46 | $25.84 | 407 |
| 2022-01-03 | 25.42 | $25.77 | 538 |
| 2021-12-31 | 25.38 | $25.52 | 1748 |
| 2021-12-30 | 25.36 | $25.48 | 324 |
| 2021-12-29 | 25.35 | $25.59 | 1500 |
| 2021-12-28 | 25.33 | $25.58 | 100 |
| 2021-12-27 | 25.30 | $25.55 | 540 |
| 2021-12-23 | 25.27 | $25.36 | 613 |
| 2021-12-22 | 25.26 | $25.18 | 402 |
| 2021-12-21 | 25.27 | $24.86 | 300 |
| 2021-12-20 | 25.32 | $24.63 | 1042 |
| 2021-12-17 | 25.39 | $24.80 | 900 |
| 2021-12-16 | 25.45 | $25.14 | 500 |
| 2021-12-15 | 25.48 | $25.13 | 445 |
| 2021-12-14 | 25.52 | $24.87 | 5418 |
| 2021-12-13 | 25.59 | $25.14 | 1705 |
| 2021-12-10 | 25.64 | $25.51 | 500 |
| 2021-12-09 | 25.65 | $25.41 | 225 |
| 2021-12-08 | 25.67 | $25.72 | 400 |
| 2021-12-07 | 25.67 | $25.68 | 600 |
| 2021-12-06 | 25.67 | $25.06 | 3133 |
| 2021-12-03 | 25.73 | $24.78 | 2838 |
| 2021-12-02 | 25.83 | $25.00 | 940 |
| 2021-12-01 | 25.92 | $24.83 | 119 |
| 2021-11-30 | 26.03 | $24.81 | 1500 |
| 2021-11-29 | 26.16 | $24.99 | 3800 |
| 2021-11-26 | 26.29 | $24.97 | 917 |
| 2021-11-24 | 26.42 | $25.70 | 340 |
| 2021-11-23 | 26.50 | $25.99 | 543 |
| 2021-11-22 | 26.56 | $26.13 | 1330 |
| 2021-11-19 | 26.60 | $26.39 | 1104 |
| 2021-11-18 | 26.62 | $26.76 | 600 |
| 2021-11-17 | 26.61 | $26.66 | 1409 |
| 2021-11-16 | 26.60 | $26.61 | 240 |
| 2021-11-15 | 26.60 | $26.53 | 602 |
| 2021-11-12 | 26.61 | $26.66 | 1522 |
| 2021-11-11 | 26.60 | $26.61 | 1900 |
| 2021-11-10 | 26.60 | $26.60 | 900 |
| 2021-11-09 | 26.60 | $26.93 | 2243 |
| 2021-11-08 | 26.57 | $26.92 | 410 |
| 2021-11-05 | 26.53 | $26.95 | 743 |
| 2021-11-04 | 26.49 | $26.96 | 1615 |
| 2021-11-03 | 26.44 | $27.08 | 1200 |
| 2021-11-02 | 26.37 | $26.82 | 700 |
| 2021-11-01 | 26.32 | $26.70 | 1100 |
| 2021-10-29 | 26.28 | $26.52 | 11042 |
| 2021-10-28 | 26.26 | $26.68 | 209 |
| 2021-10-27 | 26.21 | $26.49 | 25321 |
| 2021-10-26 | 26.18 | $26.59 | 1200 |
| 2021-10-25 | 26.14 | $26.45 | 120933 |
| 2021-10-22 | 26.11 | $26.45 | 10700 |
| 2021-10-21 | 26.07 | $26.23 | 1200 |
| 2021-10-20 | 26.06 | $26.31 | 300 |
| 2021-10-19 | 26.03 | $26.25 | 500 |
| 2021-10-18 | 26.01 | $26.16 | 748 |
| 2021-10-15 | 25.99 | $26.32 | 10700 |
| 2021-10-14 | 25.95 | $26.11 | 900 |
| 2021-10-13 | 25.94 | $25.71 | 2401 |
| 2021-10-12 | 25.96 | $25.43 | 3500 |
| 2021-10-11 | 26.02 | $25.43 | 200 |
| 2021-10-08 | 26.08 | $25.58 | 17700 |
| 2021-10-07 | 26.13 | $25.50 | 1508 |
| 2021-10-06 | 26.20 | $25.30 | 1100 |
| 2021-10-05 | 26.29 | $25.56 | 2000 |
| 2021-10-04 | 26.37 | $25.48 | 514 |
| 2021-10-01 | 26.46 | $25.69 | 1500 |
| 2021-09-30 | 26.55 | $25.72 | 2200 |
| 2021-09-29 | 26.63 | $25.85 | 2600 |
| 2021-09-28 | 26.72 | $25.96 | 7800 |
| 2021-09-27 | 26.79 | $26.55 | 642 |
| 2021-09-24 | 26.82 | $26.54 | 1221 |
| 2021-09-23 | 26.85 | $26.79 | 500 |
| 2021-09-22 | 26.86 | $26.47 | 1600 |
| 2021-09-21 | 26.90 | $26.22 | 700 |
| 2021-09-20 | 26.97 | $25.91 | 1400 |
| 2021-09-17 | 27.08 | $26.56 | 7300 |
| 2021-09-16 | 27.13 | $26.93 | 1100 |
| 2021-09-15 | 27.16 | $27.03 | 100 |
| 2021-09-14 | 27.17 | $27.07 | 600 |
| 2021-09-13 | 27.18 | $27.11 | 930 |
| 2021-09-10 | 27.19 | $26.92 | 349 |
| 2021-09-09 | 27.22 | $26.96 | 1310 |
| 2021-09-08 | 27.24 | $27.05 | 2622 |
| 2021-09-07 | 27.26 | $27.42 | 1830 |
| 2021-09-03 | 27.25 | $27.39 | 800 |
| 2021-09-02 | 27.23 | $27.44 | 400 |
| 2021-09-01 | 27.21 | $27.34 | 100 |
| 2021-08-31 | 27.19 | $27.25 | 400 |
| 2021-08-30 | 27.19 | $27.37 | 600 |
| 2021-08-27 | 27.17 | $27.29 | 1329 |
| 2021-08-26 | 27.16 | $27.06 | 1300 |
| 2021-08-25 | 27.17 | $27.26 | 200 |
| 2021-08-24 | 27.16 | $27.33 | 600 |
| 2021-08-23 | 27.14 | $27.21 | 621 |
| 2021-08-20 | 27.13 | $27.00 | 327 |
| 2021-08-19 | 27.15 | $26.94 | 1400 |
| 2021-08-18 | 27.17 | $27.22 | 200 |
| 2021-08-17 | 27.16 | $27.22 | 1100 |
| 2021-08-16 | 27.16 | $27.47 | 1900 |
| 2021-08-13 | 27.12 | $27.53 | 807 |
| 2021-08-12 | 27.08 | $27.37 | 100 |
| 2021-08-11 | 27.05 | $27.22 | 500 |
| 2021-08-10 | 27.03 | $27.09 | 2200 |
| 2021-08-09 | 27.02 | $27.08 | 100 |
| 2021-08-06 | 27.02 | $27.10 | 202 |
| 2021-08-05 | 27.01 | $27.28 | 236 |
| 2021-08-04 | 26.98 | $27.13 | 540 |
| 2021-08-03 | 26.97 | $27.06 | 100 |
| 2021-08-02 | 26.96 | $27.00 | 1606 |
| 2021-07-30 | 26.95 | $26.90 | 746 |
| 2021-07-29 | 26.96 | $27.13 | 202 |
| 2021-07-28 | 26.94 | $26.93 | 500 |
| 2021-07-27 | 26.94 | $26.85 | 800 |
| 2021-07-26 | 26.95 | $26.93 | 1300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
32.19
2026-07-24
Close Price
$32.13
Vol: 1519
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.66
Average
25.52
Maximum
34.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.19 | $32.13 | 1519 |
| 2026-07-23 | 32.20 | $31.67 | 3000 |
| 2026-07-22 | 32.26 | $32.23 | 1236 |
| 2026-07-21 | 32.27 | $32.24 | 3233 |
| 2026-07-20 | 32.29 | $31.86 | 10715 |
| 2026-07-17 | 32.35 | $32.06 | 1131 |
| 2026-07-16 | 32.40 | $32.09 | 1709 |
| 2026-07-15 | 32.45 | $32.31 | 1800 |
| 2026-07-14 | 32.49 | $32.25 | 5514 |
| 2026-07-13 | 32.54 | $32.11 | 2600 |
| 2026-07-10 | 32.61 | $32.30 | 1632 |
| 2026-07-09 | 32.66 | $32.37 | 800 |
| 2026-07-08 | 32.71 | $32.25 | 2000 |
| 2026-07-07 | 32.77 | $32.76 | 3317 |
| 2026-07-06 | 32.79 | $33.21 | 7000 |
| 2026-07-02 | 32.77 | $32.99 | 6300 |
| 2026-07-01 | 32.77 | $32.12 | 3500 |
| 2026-06-30 | 32.87 | $32.20 | 3821 |
| 2026-06-29 | 32.96 | $31.84 | 4318 |
| 2026-06-26 | 33.11 | $31.66 | 2000 |
| 2026-06-25 | 33.28 | $32.97 | 1500 |
| 2026-06-24 | 33.34 | $32.58 | 5900 |
| 2026-06-23 | 33.44 | $33.00 | 3012 |
| 2026-06-22 | 33.50 | $33.45 | 2730 |
| 2026-06-18 | 33.53 | $33.50 | 1300 |
| 2026-06-17 | 33.55 | $33.30 | 2000 |
| 2026-06-16 | 33.59 | $33.62 | 5300 |
| 2026-06-15 | 33.60 | $33.66 | 5100 |
| 2026-06-12 | 33.60 | $33.37 | 4428 |
| 2026-06-11 | 33.62 | $33.36 | 4569 |
| 2026-06-10 | 33.65 | $32.57 | 1049 |
| 2026-06-09 | 33.75 | $33.17 | 818 |
| 2026-06-08 | 33.80 | $33.20 | 1000 |
| 2026-06-05 | 33.84 | $33.12 | 2530 |
| 2026-06-04 | 33.90 | $33.95 | 2300 |
| 2026-06-03 | 33.88 | $33.68 | 3600 |
| 2026-06-02 | 33.88 | $34.34 | 2100 |
| 2026-06-01 | 33.81 | $34.29 | 2029 |
| 2026-05-29 | 33.74 | $34.28 | 1416 |
| 2026-05-28 | 33.67 | $34.30 | 73600 |
| 2026-05-27 | 33.59 | $34.42 | 2200 |
| 2026-05-26 | 33.49 | $34.38 | 4800 |
| 2026-05-22 | 33.38 | $33.77 | 5537 |
| 2026-05-21 | 33.34 | $33.88 | 5700 |
| 2026-05-20 | 33.28 | $33.83 | 11900 |
| 2026-05-19 | 33.22 | $33.12 | 1008 |
| 2026-05-18 | 33.23 | $33.31 | 2700 |
| 2026-05-15 | 33.22 | $32.56 | 2900 |
| 2026-05-14 | 33.30 | $33.20 | 7423 |
| 2026-05-13 | 33.31 | $33.17 | 1700 |
| 2026-05-12 | 33.32 | $33.07 | 4200 |
| 2026-05-11 | 33.35 | $33.38 | 9300 |
| 2026-05-08 | 33.35 | $33.63 | 9533 |
| 2026-05-07 | 33.32 | $33.48 | 3100 |
| 2026-05-06 | 33.29 | $34.20 | 3000 |
| 2026-05-05 | 33.20 | $33.41 | 2000 |
| 2026-05-04 | 33.17 | $32.69 | 12018 |
| 2026-05-01 | 33.21 | $33.32 | 2500 |
| 2026-04-30 | 33.17 | $33.37 | 5000 |
| 2026-04-29 | 33.13 | $32.55 | 2300 |
| 2026-04-28 | 33.16 | $32.97 | 3805 |
| 2026-04-27 | 33.13 | $33.22 | 7427 |
| 2026-04-24 | 33.07 | $33.38 | 5700 |
| 2026-04-23 | 32.97 | $33.04 | 6000 |
| 2026-04-22 | 32.90 | $33.34 | 1911 |
| 2026-04-21 | 32.79 | $33.15 | 2700 |
| 2026-04-20 | 32.69 | $33.86 | 4300 |
| 2026-04-17 | 32.50 | $34.01 | 8100 |
| 2026-04-16 | 32.28 | $33.36 | 3600 |
| 2026-04-15 | 32.12 | $33.38 | 5424 |
| 2026-04-14 | 31.95 | $33.28 | 2700 |
| 2026-04-13 | 31.78 | $33.06 | 7247 |
| 2026-04-10 | 31.63 | $32.82 | 2835 |
| 2026-04-09 | 31.49 | $32.86 | 5026 |
| 2026-04-08 | 31.34 | $32.93 | 63238 |
| 2026-04-07 | 31.19 | $31.69 | 6604 |
| 2026-04-06 | 31.16 | $31.77 | 7633 |
| 2026-04-02 | 31.12 | $31.52 | 3945 |
| 2026-04-01 | 31.11 | $31.76 | 15201 |
| 2026-03-31 | 31.09 | $31.28 | 11509 |
| 2026-03-30 | 31.11 | $30.25 | 6513 |
| 2026-03-27 | 31.26 | $30.10 | 7405 |
| 2026-03-26 | 31.44 | $30.50 | 7141 |
| 2026-03-25 | 31.60 | $31.10 | 4547 |
| 2026-03-24 | 31.73 | $30.75 | 5500 |
| 2026-03-23 | 31.91 | $30.96 | 13548 |
| 2026-03-20 | 32.09 | $30.17 | 7300 |
| 2026-03-19 | 32.36 | $31.40 | 7709 |
| 2026-03-18 | 32.53 | $31.35 | 1238 |
| 2026-03-17 | 32.73 | $32.12 | 5200 |
| 2026-03-16 | 32.86 | $31.95 | 3615 |
| 2026-03-13 | 33.03 | $31.36 | 6000 |
| 2026-03-12 | 33.26 | $31.84 | 4400 |
| 2026-03-11 | 33.47 | $32.11 | 3900 |
| 2026-03-10 | 33.66 | $32.33 | 6200 |
| 2026-03-09 | 33.84 | $32.37 | 10800 |
| 2026-03-06 | 34.03 | $32.23 | 5600 |
| 2026-03-05 | 34.24 | $32.49 | 6027 |
| 2026-03-04 | 34.43 | $33.26 | 3500 |
| 2026-03-03 | 34.56 | $32.82 | 10607 |
| 2026-03-02 | 34.73 | $33.89 | 8429 |
| 2026-02-27 | 34.81 | $35.06 | 5000 |
| 2026-02-26 | 34.76 | $35.18 | 5100 |
| 2026-02-25 | 34.71 | $34.95 | 4014 |
| 2026-02-24 | 34.68 | $34.79 | 6200 |
| 2026-02-23 | 34.66 | $34.68 | 7142 |
| 2026-02-20 | 34.65 | $34.95 | 3247 |
| 2026-02-19 | 34.61 | $34.66 | 2900 |
| 2026-02-18 | 34.59 | $34.84 | 4702 |
| 2026-02-17 | 34.55 | $34.79 | 3310 |
| 2026-02-13 | 34.52 | $34.70 | 3504 |
| 2026-02-12 | 34.49 | $34.62 | 18428 |
| 2026-02-11 | 34.46 | $34.78 | 2310 |
| 2026-02-10 | 34.42 | $34.96 | 3113 |
| 2026-02-09 | 34.36 | $35.06 | 3855 |
| 2026-02-06 | 34.28 | $34.41 | 1628 |
| 2026-02-05 | 34.27 | $33.89 | 2300 |
| 2026-02-04 | 34.31 | $34.19 | 3900 |
| 2026-02-03 | 34.32 | $34.32 | 2929 |
| 2026-02-02 | 34.31 | $34.34 | 3700 |
| 2026-01-30 | 34.30 | $34.00 | 5600 |
| 2026-01-29 | 34.32 | $34.30 | 12000 |
| 2026-01-28 | 34.31 | $34.81 | 5026 |
| 2026-01-27 | 34.24 | $35.01 | 3900 |
| 2026-01-26 | 34.15 | $34.63 | 9941 |
| 2026-01-23 | 34.09 | $34.31 | 6506 |
| 2026-01-22 | 34.05 | $34.06 | 3613 |
| 2026-01-21 | 34.04 | $33.84 | 5000 |
| 2026-01-20 | 34.05 | $33.61 | 8100 |
| 2026-01-16 | 34.07 | $34.25 | 16027 |
| 2026-01-15 | 34.03 | $34.14 | 15400 |
| 2026-01-14 | 33.99 | $34.27 | 3944 |
| 2026-01-13 | 33.94 | $34.37 | 383000 |
| 2026-01-12 | 33.87 | $34.57 | 18000 |
| 2026-01-09 | 33.78 | $34.28 | 9700 |
| 2026-01-08 | 33.71 | $34.24 | 7634 |
| 2026-01-07 | 33.64 | $34.16 | 9500 |
| 2026-01-06 | 33.57 | $34.03 | 4934 |
| 2026-01-05 | 33.51 | $34.02 | 21400 |
| 2026-01-02 | 33.44 | $33.59 | 18200 |
| 2025-12-31 | 33.41 | $33.53 | 32300 |
| 2025-12-30 | 33.37 | $33.79 | 6924 |
| 2025-12-29 | 33.31 | $33.57 | 4700 |
| 2025-12-26 | 33.25 | $33.66 | 11600 |
| 2025-12-24 | 33.19 | $33.59 | 3948 |
| 2025-12-23 | 33.12 | $33.52 | 5934 |
| 2025-12-22 | 33.04 | $33.44 | 17747 |
| 2025-12-19 | 32.97 | $33.26 | 19509 |
| 2025-12-18 | 32.89 | $33.24 | 170300 |
| 2025-12-17 | 32.82 | $32.97 | 4700 |
| 2025-12-16 | 32.75 | $33.14 | 59700 |
| 2025-12-15 | 32.67 | $33.31 | 65238 |
| 2025-12-12 | 32.56 | $33.37 | 5607 |
| 2025-12-11 | 32.45 | $33.57 | 11200 |
| 2025-12-10 | 32.31 | $33.20 | 4703 |
| 2025-12-09 | 32.20 | $32.92 | 5833 |
| 2025-12-08 | 32.12 | $32.73 | 4000 |
| 2025-12-05 | 32.06 | $32.79 | 5300 |
| 2025-12-04 | 31.98 | $32.59 | 5900 |
| 2025-12-03 | 31.92 | $32.45 | 6001 |
| 2025-12-02 | 31.87 | $32.35 | 6500 |
| 2025-12-01 | 31.83 | $32.08 | 4632 |
| 2025-11-28 | 31.81 | $32.36 | 2500 |
| 2025-11-26 | 31.77 | $32.10 | 5614 |
| 2025-11-25 | 31.76 | $31.81 | 7742 |
| 2025-11-24 | 31.78 | $31.27 | 19038 |
| 2025-11-21 | 31.86 | $31.19 | 50334 |
| 2025-11-20 | 31.95 | $30.75 | 8000 |
| 2025-11-19 | 32.10 | $31.25 | 45300 |
| 2025-11-18 | 32.20 | $31.25 | 37442 |
| 2025-11-17 | 32.32 | $31.61 | 9840 |
| 2025-11-14 | 32.40 | $32.29 | 5941 |
| 2025-11-13 | 32.42 | $32.55 | 4509 |
| 2025-11-12 | 32.42 | $32.92 | 5300 |
| 2025-11-11 | 32.39 | $32.61 | 4700 |
| 2025-11-10 | 32.38 | $32.36 | 5026 |
| 2025-11-07 | 32.40 | $31.94 | 7900 |
| 2025-11-06 | 32.47 | $31.92 | 5300 |
| 2025-11-05 | 32.54 | $32.13 | 18131 |
| 2025-11-04 | 32.61 | $31.85 | 8522 |
| 2025-11-03 | 32.70 | $32.34 | 8900 |
| 2025-10-31 | 32.75 | $32.13 | 7200 |
| 2025-10-30 | 32.83 | $32.36 | 7200 |
| 2025-10-29 | 32.90 | $32.54 | 4900 |
| 2025-10-28 | 32.95 | $32.93 | 1919 |
| 2025-10-27 | 32.96 | $32.97 | 3933 |
| 2025-10-24 | 32.97 | $32.82 | 9827 |
| 2025-10-23 | 32.99 | $32.81 | 1000 |
| 2025-10-22 | 33.00 | $32.71 | 2345 |
| 2025-10-21 | 33.03 | $32.95 | 4200 |
| 2025-10-20 | 33.03 | $33.09 | 4105 |
| 2025-10-17 | 33.02 | $32.69 | 4312 |
| 2025-10-16 | 33.05 | $32.86 | 6300 |
| 2025-10-15 | 33.05 | $32.78 | 2601 |
| 2025-10-14 | 33.07 | $32.92 | 4816 |
| 2025-10-13 | 33.06 | $33.03 | 7448 |
| 2025-10-10 | 33.05 | $32.85 | 9945 |
| 2025-10-09 | 33.05 | $33.29 | 6013 |
| 2025-10-08 | 33.01 | $33.42 | 6400 |
| 2025-10-07 | 32.95 | $33.24 | 7400 |
| 2025-10-06 | 32.91 | $33.55 | 5400 |
| 2025-10-03 | 32.83 | $33.50 | 4400 |
| 2025-10-02 | 32.76 | $33.56 | 4200 |
| 2025-10-01 | 32.67 | $33.31 | 4500 |
| 2025-09-30 | 32.60 | $32.95 | 4519 |
| 2025-09-29 | 32.57 | $32.67 | 2925 |
| 2025-09-26 | 32.56 | $32.54 | 9312 |
| 2025-09-25 | 32.57 | $32.16 | 6630 |
| 2025-09-24 | 32.62 | $32.58 | 4100 |
| 2025-09-23 | 32.64 | $32.56 | 23000 |
| 2025-09-22 | 32.66 | $32.55 | 14800 |
| 2025-09-19 | 32.68 | $32.59 | 6100 |
| 2025-09-18 | 32.71 | $32.73 | 10428 |
| 2025-09-17 | 32.72 | $32.45 | 7337 |
| 2025-09-16 | 32.77 | $32.52 | 15298 |
| 2025-09-15 | 32.82 | $32.69 | 7703 |
| 2025-09-12 | 32.85 | $32.68 | 5342 |
| 2025-09-11 | 32.89 | $32.70 | 8800 |
| 2025-09-10 | 32.93 | $32.45 | 100206 |
| 2025-09-09 | 33.00 | $32.79 | 4700 |
| 2025-09-08 | 33.04 | $32.96 | 3500 |
| 2025-09-05 | 33.07 | $32.63 | 3000 |
| 2025-09-04 | 33.13 | $32.65 | 4314 |
| 2025-09-03 | 33.19 | $32.38 | 5908 |
| 2025-09-02 | 33.27 | $32.41 | 8814 |
| 2025-08-29 | 33.36 | $33.09 | 4649 |
| 2025-08-28 | 33.38 | $33.21 | 1200 |
| 2025-08-27 | 33.38 | $33.10 | 23300 |
| 2025-08-26 | 33.39 | $33.33 | 4830 |
| 2025-08-25 | 33.38 | $33.34 | 12943 |
| 2025-08-22 | 33.36 | $33.71 | 10300 |
| 2025-08-21 | 33.31 | $33.35 | 2100 |
| 2025-08-20 | 33.30 | $33.51 | 2000 |
| 2025-08-19 | 33.27 | $33.51 | 2745 |
| 2025-08-18 | 33.25 | $33.58 | 3741 |
| 2025-08-15 | 33.22 | $33.66 | 5222 |
| 2025-08-14 | 33.18 | $33.60 | 4800 |
| 2025-08-13 | 33.14 | $33.49 | 9200 |
| 2025-08-12 | 33.12 | $33.27 | 5011 |
| 2025-08-11 | 33.11 | $33.16 | 8443 |
| 2025-08-08 | 33.12 | $33.45 | 4100 |
| 2025-08-07 | 33.10 | $33.41 | 3332 |
| 2025-08-06 | 33.09 | $33.05 | 1904 |
| 2025-08-05 | 33.11 | $32.75 | 6000 |
| 2025-08-04 | 33.17 | $32.62 | 4200 |
| 2025-08-01 | 33.25 | $32.21 | 11012 |
| 2025-07-31 | 33.37 | $32.48 | 11243 |
| 2025-07-30 | 33.47 | $32.84 | 6400 |
| 2025-07-29 | 33.54 | $33.10 | 7600 |
| 2025-07-28 | 33.59 | $32.93 | 10933 |
| 2025-07-25 | 33.65 | $33.90 | 9230 |
| 2025-07-24 | 33.62 | $33.78 | 5633 |
| 2025-07-23 | 33.59 | $34.15 | 7700 |
| 2025-07-22 | 33.52 | $33.53 | 107400 |
| 2025-07-21 | 33.51 | $33.62 | 4316 |
| 2025-07-18 | 33.48 | $33.33 | 9000 |
| 2025-07-17 | 33.47 | $33.48 | 7300 |
| 2025-07-16 | 33.44 | $33.34 | 6200 |
| 2025-07-15 | 33.42 | $33.16 | 9933 |
| 2025-07-14 | 33.42 | $33.57 | 22900 |
| 2025-07-11 | 33.38 | $33.67 | 6700 |
| 2025-07-10 | 33.32 | $34.02 | 7200 |
| 2025-07-09 | 33.23 | $34.28 | 9224 |
| 2025-07-08 | 33.11 | $33.81 | 14405 |
| 2025-07-07 | 33.04 | $33.44 | 7708 |
| 2025-07-03 | 33.00 | $33.36 | 202000 |
| 2025-07-02 | 32.97 | $33.39 | 2036 |
| 2025-07-01 | 32.93 | $33.33 | 15100 |
| 2025-06-30 | 32.90 | $33.52 | 22200 |
| 2025-06-27 | 32.85 | $33.42 | 19516 |
| 2025-06-26 | 32.81 | $32.98 | 17302 |
| 2025-06-25 | 32.81 | $32.56 | 6725 |
| 2025-06-24 | 32.86 | $32.80 | 12619 |
| 2025-06-23 | 32.88 | $32.21 | 11400 |
| 2025-06-20 | 32.96 | $31.90 | 21000 |
| 2025-06-18 | 33.07 | $32.36 | 19783 |
| 2025-06-17 | 33.15 | $32.42 | 24600 |
| 2025-06-16 | 33.21 | $33.02 | 13032 |
| 2025-06-13 | 33.22 | $32.76 | 19421 |
| 2025-06-12 | 33.25 | $33.36 | 33500 |
| 2025-06-11 | 33.22 | $33.22 | 31448 |
| 2025-06-10 | 33.19 | $33.26 | 17500 |
| 2025-06-09 | 33.16 | $33.40 | 22438 |
| 2025-06-06 | 33.10 | $33.55 | 12017 |
| 2025-06-05 | 33.02 | $33.60 | 15100 |
| 2025-06-04 | 32.93 | $33.54 | 16700 |
| 2025-06-03 | 32.84 | $33.23 | 15909 |
| 2025-06-02 | 32.77 | $33.40 | 13700 |
| 2025-05-30 | 32.68 | $33.12 | 12149 |
| 2025-05-29 | 32.61 | $33.04 | 228500 |
| 2025-05-28 | 32.53 | $33.01 | 23706 |
| 2025-05-27 | 32.45 | $33.37 | 33147 |
| 2025-05-23 | 32.32 | $32.56 | 11829 |
| 2025-05-22 | 32.27 | $32.89 | 9600 |
| 2025-05-21 | 32.17 | $32.90 | 18046 |
| 2025-05-20 | 32.06 | $32.94 | 22023 |
| 2025-05-19 | 31.93 | $32.75 | 8827 |
| 2025-05-16 | 31.80 | $32.24 | 9926 |
| 2025-05-15 | 31.71 | $32.29 | 7717 |
| 2025-05-14 | 31.60 | $31.82 | 6600 |
| 2025-05-13 | 31.52 | $32.04 | 9828 |
| 2025-05-12 | 31.41 | $31.79 | 35500 |
| 2025-05-09 | 31.30 | $32.15 | 23500 |
| 2025-05-08 | 31.14 | $31.90 | 160414 |
| 2025-05-07 | 30.99 | $31.84 | 7729 |
| 2025-05-06 | 30.82 | $32.14 | 8200 |
| 2025-05-05 | 30.60 | $32.12 | 11105 |
| 2025-05-02 | 30.35 | $31.76 | 8700 |
| 2025-05-01 | 30.12 | $31.20 | 7900 |
| 2025-04-30 | 29.94 | $31.31 | 56819 |
| 2025-04-29 | 29.73 | $31.28 | 192300 |
| 2025-04-28 | 29.52 | $31.15 | 16400 |
| 2025-04-25 | 29.32 | $30.96 | 23200 |
| 2025-04-24 | 29.13 | $30.79 | 11100 |
| 2025-04-23 | 28.94 | $30.28 | 11300 |
| 2025-04-22 | 28.81 | $29.97 | 38437 |
| 2025-04-21 | 28.70 | $29.09 | 30337 |
| 2025-04-17 | 28.69 | $29.42 | 12500 |
| 2025-04-16 | 28.64 | $29.37 | 35421 |
| 2025-04-15 | 28.61 | $29.30 | 15318 |
| 2025-04-14 | 28.60 | $29.05 | 25214 |
| 2025-04-11 | 28.61 | $28.75 | 15700 |
| 2025-04-10 | 28.66 | $28.13 | 17400 |
| 2025-04-09 | 28.78 | $28.64 | 24602 |
| 2025-04-08 | 28.85 | $26.16 | 37200 |
| 2025-04-07 | 29.18 | $26.44 | 22818 |
| 2025-04-04 | 29.50 | $27.06 | 24000 |
| 2025-04-03 | 29.77 | $28.97 | 14723 |
| 2025-04-02 | 29.87 | $29.46 | 8200 |
| 2025-04-01 | 29.93 | $29.36 | 17618 |
| 2025-03-31 | 29.99 | $29.27 | 24528 |
| 2025-03-28 | 30.07 | $29.52 | 15818 |
| 2025-03-27 | 30.11 | $29.62 | 14203 |
| 2025-03-26 | 30.14 | $29.57 | 21700 |
| 2025-03-25 | 30.17 | $30.29 | 18711 |
| 2025-03-24 | 30.12 | $29.96 | 46007 |
| 2025-03-21 | 30.10 | $30.06 | 23133 |
| 2025-03-20 | 30.06 | $30.27 | 24000 |
| 2025-03-19 | 29.99 | $30.77 | 25800 |
| 2025-03-18 | 29.86 | $30.97 | 23930 |
| 2025-03-17 | 29.71 | $30.74 | 16915 |
| 2025-03-14 | 29.56 | $30.41 | 19000 |
| 2025-03-13 | 29.44 | $29.60 | 12917 |
| 2025-03-12 | 29.39 | $29.95 | 16900 |
| 2025-03-11 | 29.29 | $29.77 | 14700 |
| 2025-03-10 | 29.20 | $29.72 | 39200 |
| 2025-03-07 | 29.11 | $30.57 | 27500 |
| 2025-03-06 | 28.91 | $30.42 | 57200 |
| 2025-03-05 | 28.72 | $30.39 | 24369 |
| 2025-03-04 | 28.51 | $29.11 | 5206 |
| 2025-03-03 | 28.42 | $29.14 | 13400 |
| 2025-02-28 | 28.31 | $28.33 | 3623 |
| 2025-02-27 | 28.27 | $28.30 | 6100 |
| 2025-02-26 | 28.24 | $28.89 | 3008 |
| 2025-02-25 | 28.13 | $28.81 | 6500 |
| 2025-02-24 | 28.03 | $28.38 | 10933 |
| 2025-02-21 | 27.96 | $28.20 | 2300 |
| 2025-02-20 | 27.91 | $28.46 | 2917 |
| 2025-02-19 | 27.82 | $28.37 | 7800 |
| 2025-02-18 | 27.73 | $28.93 | 154700 |
| 2025-02-14 | 27.57 | $28.68 | 5835 |
| 2025-02-13 | 27.43 | $28.54 | 500 |
| 2025-02-12 | 27.28 | $28.07 | 5536 |
| 2025-02-11 | 27.16 | $27.81 | 1208 |
| 2025-02-10 | 27.06 | $27.38 | 10929 |
| 2025-02-07 | 26.99 | $27.24 | 1300 |
| 2025-02-06 | 26.92 | $27.56 | 2111 |
| 2025-02-05 | 26.81 | $27.30 | 2400 |
| 2025-02-04 | 26.72 | $27.00 | 847 |
| 2025-02-03 | 26.64 | $26.66 | 3800 |
| 2025-01-31 | 26.59 | $27.15 | 1345 |
| 2025-01-30 | 26.48 | $27.38 | 500 |
| 2025-01-29 | 26.34 | $27.27 | 1800 |
| 2025-01-28 | 26.20 | $27.09 | 1800 |
| 2025-01-27 | 26.07 | $27.10 | 705 |
| 2025-01-24 | 25.93 | $27.08 | 1900 |
| 2025-01-23 | 25.79 | $27.07 | 1532 |
| 2025-01-22 | 25.63 | $26.75 | 1800 |
| 2025-01-21 | 25.50 | $26.61 | 445 |
| 2025-01-17 | 25.37 | $26.00 | 2911 |
| 2025-01-16 | 25.30 | $25.80 | 8100 |
| 2025-01-15 | 25.25 | $25.77 | 1400 |
| 2025-01-14 | 25.21 | $25.30 | 1800 |
| 2025-01-13 | 25.21 | $24.97 | 1725 |
| 2025-01-10 | 25.25 | $25.17 | 2600 |
| 2025-01-08 | 25.27 | $25.55 | 2500 |
| 2025-01-07 | 25.26 | $25.42 | 1900 |
| 2025-01-06 | 25.27 | $25.41 | 5600 |
| 2025-01-03 | 25.28 | $24.73 | 6500 |
| 2025-01-02 | 25.36 | $24.79 | 4600 |
| 2024-12-31 | 25.44 | $24.98 | 2700 |
| 2024-12-30 | 25.50 | $25.07 | 3400 |
| 2024-12-27 | 25.56 | $25.25 | 4100 |
| 2024-12-26 | 25.60 | $25.57 | 2200 |
| 2024-12-24 | 25.60 | $25.39 | 8000 |
| 2024-12-23 | 25.62 | $25.10 | 2200 |
| 2024-12-20 | 25.67 | $25.16 | 17300 |
| 2024-12-19 | 25.70 | $25.05 | 1600 |
| 2024-12-18 | 25.75 | $25.30 | 2435 |
| 2024-12-17 | 25.76 | $25.73 | 1115 |
| 2024-12-16 | 25.74 | $25.87 | 8000 |
| 2024-12-13 | 25.69 | $25.98 | 2013 |
| 2024-12-12 | 25.63 | $25.94 | 1101 |
| 2024-12-11 | 25.56 | $26.03 | 3443 |
| 2024-12-10 | 25.48 | $26.02 | 844 |
| 2024-12-09 | 25.40 | $26.08 | 5517 |
| 2024-12-06 | 25.30 | $26.20 | 3000 |
| 2024-12-05 | 25.20 | $26.25 | 3047 |
| 2024-12-04 | 25.08 | $25.89 | 37146 |
| 2024-12-03 | 24.99 | $25.64 | 4400 |
| 2024-12-02 | 24.93 | $25.55 | 2313 |
| 2024-11-29 | 24.88 | $25.35 | 900 |
| 2024-11-27 | 24.84 | $24.92 | 1843 |
| 2024-11-26 | 24.85 | $24.81 | 3400 |
| 2024-11-25 | 24.87 | $24.88 | 1500 |
| 2024-11-22 | 24.89 | $24.67 | 2300 |
| 2024-11-21 | 24.94 | $24.59 | 5322 |
| 2024-11-20 | 25.00 | $24.59 | 1400 |
| 2024-11-19 | 25.06 | $24.70 | 110141 |
| 2024-11-18 | 25.12 | $24.76 | 104900 |
| 2024-11-15 | 25.18 | $24.78 | 8500 |
| 2024-11-14 | 25.24 | $24.72 | 749 |
| 2024-11-13 | 25.32 | $24.53 | 2204 |
| 2024-11-12 | 25.42 | $24.75 | 1900 |
| 2024-11-11 | 25.50 | $25.31 | 5222 |
| 2024-11-08 | 25.54 | $25.15 | 1828 |
| 2024-11-07 | 25.59 | $25.53 | 2400 |
| 2024-11-06 | 25.61 | $25.05 | 2000 |
| 2024-11-05 | 25.69 | $25.67 | 1113 |
| 2024-11-04 | 25.70 | $25.40 | 4800 |
| 2024-11-01 | 25.74 | $25.42 | 2200 |
| 2024-10-31 | 25.78 | $25.34 | 805 |
| 2024-10-30 | 25.84 | $25.53 | 707 |
| 2024-10-29 | 25.87 | $25.75 | 7334 |
| 2024-10-28 | 25.89 | $25.90 | 207 |
| 2024-10-25 | 25.90 | $25.66 | 824 |
| 2024-10-24 | 25.93 | $25.79 | 200 |
| 2024-10-23 | 25.96 | $25.57 | 515 |
| 2024-10-22 | 26.01 | $25.74 | 1000 |
| 2024-10-21 | 26.04 | $25.85 | 400 |
| 2024-10-18 | 26.07 | $26.20 | 2442 |
| 2024-10-17 | 26.05 | $25.94 | 95048 |
| 2024-10-16 | 26.07 | $25.98 | 5434 |
| 2024-10-15 | 26.07 | $26.02 | 3109 |
| 2024-10-14 | 26.07 | $26.15 | 4841 |
| 2024-10-11 | 26.06 | $26.12 | 1338 |
| 2024-10-10 | 26.04 | $25.93 | 500 |
| 2024-10-09 | 26.04 | $26.05 | 336 |
| 2024-10-08 | 26.03 | $25.90 | 900 |
| 2024-10-07 | 26.02 | $25.78 | 2400 |
| 2024-10-04 | 26.02 | $26.03 | 1600 |
| 2024-10-03 | 25.99 | $25.95 | 4046 |
| 2024-10-02 | 25.96 | $26.13 | 1917 |
| 2024-10-01 | 25.92 | $26.23 | 2724 |
| 2024-09-30 | 25.86 | $26.61 | 8000 |
| 2024-09-27 | 25.75 | $26.68 | 32502 |
| 2024-09-26 | 25.64 | $26.46 | 2300 |
| 2024-09-25 | 25.54 | $25.86 | 600 |
| 2024-09-24 | 25.50 | $26.05 | 1900 |
| 2024-09-23 | 25.44 | $25.77 | 1431 |
| 2024-09-20 | 25.40 | $25.71 | 4700 |
| 2024-09-19 | 25.36 | $26.04 | 700 |
| 2024-09-18 | 25.29 | $25.62 | 1700 |
| 2024-09-17 | 25.25 | $25.52 | 1119 |
| 2024-09-16 | 25.22 | $25.54 | 500 |
| 2024-09-13 | 25.18 | $25.36 | 5400 |
| 2024-09-12 | 25.16 | $25.17 | 706 |
| 2024-09-11 | 25.15 | $24.93 | 200 |
| 2024-09-10 | 25.15 | $24.76 | 1415 |
| 2024-09-09 | 25.17 | $24.99 | 8800 |
| 2024-09-06 | 25.16 | $24.93 | 505 |
| 2024-09-05 | 25.15 | $25.35 | 424 |
| 2024-09-04 | 25.09 | $25.30 | 13524 |
| 2024-09-03 | 25.02 | $25.33 | 17300 |
| 2024-08-30 | 24.95 | $25.54 | 400 |
| 2024-08-29 | 24.84 | $25.43 | 800 |
| 2024-08-28 | 24.73 | $25.42 | 723 |
| 2024-08-27 | 24.62 | $25.46 | 1901 |
| 2024-08-26 | 24.50 | $25.31 | 417 |
| 2024-08-23 | 24.39 | $25.42 | 846 |
| 2024-08-22 | 24.27 | $25.00 | 7434 |
| 2024-08-21 | 24.18 | $25.09 | 2826 |
| 2024-08-20 | 24.08 | $24.86 | 900 |
| 2024-08-19 | 24.01 | $24.88 | 824 |
| 2024-08-16 | 23.93 | $24.57 | 6200 |
| 2024-08-15 | 23.87 | $24.39 | 100 |
| 2024-08-14 | 23.84 | $24.09 | 200 |
| 2024-08-13 | 23.84 | $23.99 | 2135 |
| 2024-08-12 | 23.85 | $23.64 | 1441 |
| 2024-08-09 | 23.90 | $23.70 | 300 |
| 2024-08-08 | 23.95 | $23.58 | 700 |
| 2024-08-07 | 24.01 | $23.25 | 66300 |
| 2024-08-06 | 24.12 | $23.15 | 409 |
| 2024-08-05 | 24.23 | $23.17 | 3200 |
| 2024-08-02 | 24.36 | $23.61 | 600 |
| 2024-08-01 | 24.44 | $23.77 | 5316 |
| 2024-07-31 | 24.51 | $24.39 | 37300 |
| 2024-07-30 | 24.53 | $24.40 | 87908 |
| 2024-07-29 | 24.53 | $24.37 | 2920 |
| 2024-07-26 | 24.54 | $24.56 | 3434 |
| 2024-07-25 | 24.53 | $24.29 | 1508 |
| 2024-07-24 | 24.55 | $24.45 | 4800 |
| 2024-07-23 | 24.54 | $24.71 | 1300 |
| 2024-07-22 | 24.51 | $24.66 | 4418 |
| 2024-07-19 | 24.47 | $24.28 | 2000 |
| 2024-07-18 | 24.47 | $24.56 | 2900 |
| 2024-07-17 | 24.45 | $24.67 | 2512 |
| 2024-07-16 | 24.41 | $24.76 | 1300 |
| 2024-07-15 | 24.36 | $24.78 | 836 |
| 2024-07-12 | 24.31 | $24.98 | 2100 |
| 2024-07-11 | 24.23 | $24.70 | 3700 |
| 2024-07-10 | 24.19 | $24.44 | 1638 |
| 2024-07-09 | 24.17 | $24.22 | 3600 |
| 2024-07-08 | 24.18 | $24.49 | 2005 |
| 2024-07-05 | 24.16 | $24.60 | 2300 |
| 2024-07-03 | 24.14 | $24.30 | 1717 |
| 2024-07-02 | 24.15 | $23.94 | 1500 |
| 2024-07-01 | 24.20 | $24.12 | 1130 |
| 2024-06-28 | 24.24 | $23.99 | 2200 |
| 2024-06-27 | 24.29 | $23.95 | 2616 |
| 2024-06-26 | 24.36 | $23.80 | 2528 |
| 2024-06-25 | 24.44 | $23.81 | 2413 |
| 2024-06-24 | 24.53 | $23.90 | 4207 |
| 2024-06-21 | 24.62 | $23.65 | 11321 |
| 2024-06-20 | 24.74 | $24.42 | 11300 |
| 2024-06-18 | 24.79 | $24.19 | 9200 |
| 2024-06-17 | 24.87 | $24.32 | 7640 |
| 2024-06-14 | 24.94 | $24.07 | 2820 |
| 2024-06-13 | 25.04 | $24.55 | 2049 |
| 2024-06-12 | 25.10 | $25.11 | 3107 |
| 2024-06-11 | 25.11 | $24.67 | 1047 |
| 2024-06-10 | 25.16 | $24.90 | 1700 |
| 2024-06-07 | 25.20 | $25.04 | 1248 |
| 2024-06-06 | 25.22 | $25.32 | 500 |
| 2024-06-05 | 25.21 | $25.28 | 1205 |
| 2024-06-04 | 25.20 | $25.07 | 4104 |
| 2024-06-03 | 25.21 | $25.20 | 3500 |
| 2024-05-31 | 25.20 | $25.17 | 6236 |
| 2024-05-30 | 25.19 | $24.93 | 3219 |
| 2024-05-29 | 25.20 | $24.91 | 1218 |
| 2024-05-28 | 25.21 | $25.32 | 1300 |
| 2024-05-24 | 25.17 | $25.29 | 8928 |
| 2024-05-23 | 25.13 | $25.05 | 2325 |
| 2024-05-22 | 25.11 | $25.14 | 4725 |
| 2024-05-21 | 25.08 | $25.39 | 8000 |
| 2024-05-20 | 25.02 | $25.45 | 2000 |
| 2024-05-17 | 24.94 | $25.46 | 2900 |
| 2024-05-16 | 24.86 | $25.43 | 2218 |
| 2024-05-15 | 24.77 | $25.64 | 2219 |
| 2024-05-14 | 24.65 | $25.37 | 3700 |
| 2024-05-13 | 24.54 | $25.26 | 7700 |
| 2024-05-10 | 24.44 | $25.18 | 3700 |
| 2024-05-09 | 24.34 | $25.11 | 3700 |
| 2024-05-08 | 24.25 | $24.82 | 622 |
| 2024-05-07 | 24.18 | $24.78 | 730 |
| 2024-05-06 | 24.11 | $24.55 | 1200 |
| 2024-05-03 | 24.06 | $24.42 | 7100 |
| 2024-05-02 | 24.03 | $24.14 | 4740 |
| 2024-05-01 | 24.03 | $23.84 | 3745 |
| 2024-04-30 | 24.06 | $23.96 | 6935 |
| 2024-04-29 | 24.08 | $24.30 | 2000 |
| 2024-04-26 | 24.08 | $24.36 | 2300 |
| 2024-04-25 | 24.07 | $24.14 | 7135 |
| 2024-04-24 | 24.09 | $24.22 | 4500 |
| 2024-04-23 | 24.10 | $24.28 | 3600 |
| 2024-04-22 | 24.10 | $23.92 | 12512 |
| 2024-04-19 | 24.15 | $23.60 | 9412 |
| 2024-04-18 | 24.23 | $23.61 | 6815 |
| 2024-04-17 | 24.31 | $23.70 | 2000 |
| 2024-04-16 | 24.39 | $23.56 | 8000 |
| 2024-04-15 | 24.49 | $23.77 | 10339 |
| 2024-04-12 | 24.56 | $23.72 | 6845 |
| 2024-04-11 | 24.65 | $24.24 | 8831 |
| 2024-04-10 | 24.69 | $24.34 | 20900 |
| 2024-04-09 | 24.72 | $24.58 | 500 |
| 2024-04-08 | 24.73 | $24.83 | 8744 |
| 2024-04-05 | 24.71 | $24.66 | 11933 |
| 2024-04-04 | 24.70 | $24.70 | 6126 |
| 2024-04-03 | 24.69 | $24.89 | 11748 |
| 2024-04-02 | 24.65 | $24.66 | 30701 |
| 2024-04-01 | 24.64 | $24.98 | 25540 |
| 2024-03-28 | 24.59 | $24.94 | 5226 |
| 2024-03-27 | 24.53 | $24.98 | 5833 |
| 2024-03-26 | 24.47 | $24.78 | 7934 |
| 2024-03-25 | 24.43 | $24.67 | 9229 |
| 2024-03-22 | 24.38 | $24.54 | 11338 |
| 2024-03-21 | 24.35 | $24.58 | 6128 |
| 2024-03-20 | 24.31 | $24.68 | 3300 |
| 2024-03-19 | 24.25 | $24.36 | 6707 |
| 2024-03-18 | 24.21 | $24.31 | 8600 |
| 2024-03-15 | 24.18 | $24.48 | 19200 |
| 2024-03-14 | 24.12 | $24.37 | 4636 |
| 2024-03-13 | 24.06 | $24.67 | 3942 |
| 2024-03-12 | 23.97 | $24.59 | 2834 |
| 2024-03-11 | 23.87 | $24.27 | 2200 |
| 2024-03-08 | 23.80 | $24.23 | 5500 |
| 2024-03-07 | 23.73 | $24.45 | 10000 |
| 2024-03-06 | 23.62 | $24.06 | 5100 |
| 2024-03-05 | 23.55 | $23.91 | 3548 |
| 2024-03-04 | 23.49 | $23.97 | 400 |
| 2024-03-01 | 23.42 | $24.01 | 1137 |
| 2024-02-29 | 23.33 | $23.91 | 928 |
| 2024-02-28 | 23.25 | $23.78 | 418 |
| 2024-02-27 | 23.18 | $23.84 | 3413 |
| 2024-02-26 | 23.10 | $23.66 | 426 |
| 2024-02-23 | 23.04 | $23.59 | 600 |
| 2024-02-22 | 22.97 | $23.58 | 310 |
| 2024-02-21 | 22.91 | $23.18 | 236 |
| 2024-02-20 | 22.88 | $23.09 | 2614 |
| 2024-02-16 | 22.86 | $23.04 | 2632 |
| 2024-02-15 | 22.83 | $23.04 | 6933 |
| 2024-02-14 | 22.81 | $22.76 | 700 |
| 2024-02-13 | 22.81 | $22.47 | 500 |
| 2024-02-12 | 22.84 | $22.90 | 2029 |
| 2024-02-09 | 22.82 | $22.85 | 846 |
| 2024-02-08 | 22.81 | $22.86 | 907 |
| 2024-02-07 | 22.80 | $22.84 | 5100 |
| 2024-02-06 | 22.80 | $22.88 | 6100 |
| 2024-02-05 | 22.78 | $22.76 | 1400 |
| 2024-02-02 | 22.78 | $22.80 | 900 |
| 2024-02-01 | 22.78 | $23.04 | 18306 |
| 2024-01-31 | 22.75 | $22.68 | 700 |
| 2024-01-30 | 22.75 | $22.98 | 1100 |
| 2024-01-29 | 22.73 | $23.01 | 900 |
| 2024-01-26 | 22.71 | $22.95 | 2600 |
| 2024-01-25 | 22.69 | $22.88 | 200 |
| 2024-01-24 | 22.68 | $22.91 | 2500 |
| 2024-01-23 | 22.67 | $22.54 | 500 |
| 2024-01-22 | 22.69 | $22.60 | 4241 |
| 2024-01-19 | 22.72 | $22.56 | 3000 |
| 2024-01-18 | 22.74 | $22.45 | 1739 |
| 2024-01-17 | 22.78 | $22.26 | 1422 |
| 2024-01-16 | 22.84 | $22.41 | 5300 |
| 2024-01-12 | 22.89 | $22.83 | 7100 |
| 2024-01-11 | 22.90 | $22.80 | 1300 |
| 2024-01-10 | 22.91 | $22.91 | 3100 |
| 2024-01-09 | 22.91 | $22.80 | 6104 |
| 2024-01-08 | 22.92 | $22.93 | 3000 |
| 2024-01-05 | 22.92 | $22.69 | 1829 |
| 2024-01-04 | 22.94 | $22.68 | 1000 |
| 2024-01-03 | 22.95 | $22.60 | 14534 |
| 2024-01-02 | 22.97 | $22.90 | 11133 |
| 2023-12-29 | 22.97 | $23.15 | 8400 |
| 2023-12-28 | 22.93 | $23.22 | 136700 |
| 2023-12-27 | 22.88 | $23.31 | 4700 |
| 2023-12-26 | 22.82 | $23.12 | 9833 |
| 2023-12-22 | 22.77 | $23.01 | 600 |
| 2023-12-21 | 22.73 | $23.03 | 1100 |
| 2023-12-20 | 22.67 | $22.76 | 600 |
| 2023-12-19 | 22.64 | $23.04 | 6500 |
| 2023-12-18 | 22.58 | $22.81 | 2125 |
| 2023-12-15 | 22.53 | $22.85 | 636 |
| 2023-12-14 | 22.48 | $23.09 | 4310 |
| 2023-12-13 | 22.39 | $22.97 | 8916 |
| 2023-12-12 | 22.31 | $22.66 | 8115 |
| 2023-12-11 | 22.24 | $22.63 | 625 |
| 2023-12-08 | 22.17 | $22.59 | 2400 |
| 2023-12-07 | 22.09 | $22.54 | 4700 |
| 2023-12-06 | 22.01 | $22.38 | 5300 |
| 2023-12-05 | 21.94 | $22.38 | 2905 |
| 2023-12-04 | 21.85 | $22.35 | 1334 |
| 2023-12-01 | 21.76 | $22.40 | 529 |
| 2023-11-30 | 21.65 | $22.18 | 319 |
| 2023-11-29 | 21.55 | $22.26 | 713 |
| 2023-11-28 | 21.43 | $22.03 | 200 |
| 2023-11-27 | 21.33 | $21.96 | 15536 |
| 2023-11-24 | 21.21 | $22.00 | 1200 |
| 2023-11-22 | 21.08 | $21.78 | 1020 |
| 2023-11-21 | 20.96 | $21.77 | 223 |
| 2023-11-20 | 20.84 | $21.89 | 21313 |
| 2023-11-17 | 20.69 | $21.79 | 710 |
| 2023-11-16 | 20.54 | $21.55 | 739 |
| 2023-11-15 | 20.40 | $21.43 | 11840 |
| 2023-11-14 | 20.27 | $21.29 | 5506 |
| 2023-11-13 | 20.15 | $20.62 | 2700 |
| 2023-11-10 | 20.09 | $20.57 | 3810 |
| 2023-11-09 | 20.03 | $20.48 | 1500 |
| 2023-11-08 | 19.98 | $20.47 | 312 |
| 2023-11-07 | 19.93 | $20.33 | 300 |
| 2023-11-06 | 19.90 | $20.33 | 100 |
| 2023-11-03 | 19.86 | $20.44 | 1500 |
| 2023-11-02 | 19.82 | $20.22 | 531 |
| 2023-11-01 | 19.79 | $19.80 | 5213 |
| 2023-10-31 | 19.81 | $19.67 | 1200 |
| 2023-10-30 | 19.84 | $19.61 | 300 |
| 2023-10-27 | 19.87 | $19.33 | 500 |
| 2023-10-26 | 19.94 | $19.39 | 500 |
| 2023-10-25 | 20.01 | $19.62 | 1200 |
| 2023-10-24 | 20.06 | $19.81 | 2034 |
| 2023-10-23 | 20.09 | $19.74 | 800 |
| 2023-10-20 | 20.13 | $19.66 | 25600 |
| 2023-10-19 | 20.19 | $19.86 | 2609 |
| 2023-10-18 | 20.23 | $19.88 | 300 |
| 2023-10-17 | 20.28 | $20.21 | 1449 |
| 2023-10-16 | 20.30 | $20.26 | 715 |
| 2023-10-13 | 20.32 | $20.05 | 300 |
| 2023-10-12 | 20.36 | $20.36 | 400 |
| 2023-10-11 | 20.38 | $20.64 | 1400 |
| 2023-10-10 | 20.37 | $20.55 | 6300 |
| 2023-10-09 | 20.38 | $20.22 | 500 |
| 2023-10-06 | 20.42 | $20.36 | 600 |
| 2023-10-05 | 20.45 | $20.05 | 446 |
| 2023-10-04 | 20.52 | $20.03 | 205 |
| 2023-10-03 | 20.60 | $19.88 | 9700 |
| 2023-10-02 | 20.69 | $20.08 | 4127 |
| 2023-09-29 | 20.78 | $20.42 | 200 |
| 2023-09-28 | 20.83 | $20.35 | 500 |
| 2023-09-27 | 20.90 | $20.19 | 1500 |
| 2023-09-26 | 21.00 | $20.23 | 623 |
| 2023-09-25 | 21.10 | $20.60 | 803 |
| 2023-09-22 | 21.16 | $20.83 | 700 |
| 2023-09-21 | 21.20 | $20.83 | 2200 |
| 2023-09-20 | 21.25 | $21.09 | 1000 |
| 2023-09-19 | 21.28 | $21.10 | 429 |
| 2023-09-18 | 21.30 | $21.13 | 1510 |
| 2023-09-15 | 21.32 | $21.28 | 3919 |
| 2023-09-14 | 21.33 | $21.26 | 3935 |
| 2023-09-13 | 21.35 | $21.08 | 612 |
| 2023-09-12 | 21.38 | $21.20 | — |
| 2023-09-11 | 21.40 | $21.38 | 600 |
| 2023-09-08 | 21.41 | $21.10 | 342 |
| 2023-09-07 | 21.46 | $21.12 | 2532 |
| 2023-09-06 | 21.50 | $21.21 | 1013 |
| 2023-09-05 | 21.54 | $21.26 | 800 |
| 2023-09-01 | 21.57 | $21.50 | 1719 |
| 2023-08-31 | 21.59 | $21.74 | 843 |
| 2023-08-30 | 21.58 | $21.80 | 3531 |
| 2023-08-29 | 21.57 | $21.83 | 1030 |
| 2023-08-28 | 21.56 | $21.49 | 1140 |
| 2023-08-25 | 21.59 | $21.30 | 700 |
| 2023-08-24 | 21.64 | $21.17 | 444 |
| 2023-08-23 | 21.71 | $21.51 | 900 |
| 2023-08-22 | 21.76 | $21.43 | 3426 |
| 2023-08-21 | 21.81 | $21.47 | 3700 |
| 2023-08-18 | 21.87 | $21.40 | 800 |
| 2023-08-17 | 21.94 | $21.41 | 333 |
| 2023-08-16 | 22.02 | $21.57 | 400 |
| 2023-08-15 | 22.08 | $21.63 | 700 |
| 2023-08-14 | 22.15 | $21.88 | 700 |
| 2023-08-11 | 22.20 | $21.86 | 426 |
| 2023-08-10 | 22.25 | $22.05 | 5603 |
| 2023-08-09 | 22.29 | $21.92 | 51227 |
| 2023-08-08 | 22.34 | $21.86 | 8200 |
| 2023-08-07 | 22.40 | $22.10 | 109 |
| 2023-08-04 | 22.43 | $21.88 | 300 |
| 2023-08-03 | 22.48 | $21.90 | 18700 |
| 2023-08-02 | 22.53 | $21.97 | 2532 |
| 2023-08-01 | 22.57 | $22.44 | 30200 |
| 2023-07-31 | 22.57 | $22.76 | 2400 |
| 2023-07-28 | 22.53 | $22.86 | 1800 |
| 2023-07-27 | 22.47 | $22.60 | 900 |
| 2023-07-26 | 22.44 | $22.52 | 1000 |
| 2023-07-25 | 22.41 | $22.56 | 1800 |
| 2023-07-24 | 22.38 | $22.48 | 915 |
| 2023-07-21 | 22.35 | $22.63 | — |
| 2023-07-20 | 22.30 | $22.59 | 1200 |
| 2023-07-19 | 22.25 | $22.74 | 542 |
| 2023-07-18 | 22.19 | $22.82 | 3100 |
| 2023-07-17 | 22.11 | $22.76 | 322 |
| 2023-07-14 | 22.05 | $22.70 | 211 |
| 2023-07-13 | 21.99 | $22.82 | 200 |
| 2023-07-12 | 21.92 | $22.42 | 402 |
| 2023-07-11 | 21.89 | $21.90 | 1024 |
| 2023-07-10 | 21.90 | $21.67 | 128 |
| 2023-07-07 | 21.95 | $21.55 | 944 |
| 2023-07-06 | 22.01 | $21.31 | 1200 |
| 2023-07-05 | 22.09 | $21.77 | 4200 |
| 2023-07-03 | 22.14 | $22.09 | 2604 |
| 2023-06-30 | 22.15 | $22.20 | 2700 |
| 2023-06-29 | 22.15 | $21.81 | 1116 |
| 2023-06-28 | 22.19 | $21.92 | 2000 |
| 2023-06-27 | 22.23 | $21.91 | 3412 |
| 2023-06-26 | 22.26 | $21.75 | 644 |
| 2023-06-23 | 22.31 | $21.70 | 1000 |
| 2023-06-22 | 22.37 | $22.04 | 1800 |
| 2023-06-21 | 22.39 | $22.08 | 2100 |
| 2023-06-20 | 22.42 | $22.14 | 1500 |
| 2023-06-16 | 22.44 | $22.47 | 3048 |
| 2023-06-15 | 22.44 | $23.15 | 1700 |
| 2023-06-14 | 22.36 | $22.90 | 1600 |
| 2023-06-13 | 22.31 | $22.71 | 734 |
| 2023-06-12 | 22.28 | $22.53 | 5709 |
| 2023-06-09 | 22.26 | $22.24 | 628 |
| 2023-06-08 | 22.27 | $22.40 | 700 |
| 2023-06-07 | 22.27 | $22.13 | 3100 |
| 2023-06-06 | 22.29 | $22.24 | 500 |
| 2023-06-05 | 22.31 | $22.17 | 300 |
| 2023-06-02 | 22.34 | $22.28 | 200 |
| 2023-06-01 | 22.36 | $22.16 | 517 |
| 2023-05-31 | 22.40 | $21.81 | 1400 |
| 2023-05-30 | 22.47 | $22.14 | 2800 |
| 2023-05-26 | 22.52 | $22.23 | 400 |
| 2023-05-25 | 22.56 | $22.05 | 900 |
| 2023-05-24 | 22.62 | $22.12 | 1500 |
| 2023-05-23 | 22.67 | $22.47 | 1000 |
| 2023-05-22 | 22.70 | $22.78 | 1800 |
| 2023-05-19 | 22.69 | $22.86 | 306 |
| 2023-05-18 | 22.68 | $22.68 | 400 |
| 2023-05-17 | 22.68 | $22.57 | 941 |
| 2023-05-16 | 22.70 | $22.43 | 2000 |
| 2023-05-15 | 22.73 | $22.59 | 1700 |
| 2023-05-12 | 22.74 | $22.47 | 300 |
| 2023-05-11 | 22.77 | $22.55 | 1200 |
| 2023-05-10 | 22.79 | $22.77 | 1242 |
| 2023-05-09 | 22.78 | $22.81 | 1525 |
| 2023-05-08 | 22.78 | $22.91 | 345 |
| 2023-05-05 | 22.75 | $22.96 | 545 |
| 2023-05-04 | 22.72 | $22.65 | 800 |
| 2023-05-03 | 22.72 | $22.75 | 343 |
| 2023-05-02 | 22.70 | $22.66 | 2900 |
| 2023-05-01 | 22.69 | $22.97 | 8314 |
| 2023-04-28 | 22.65 | $22.91 | 838 |
| 2023-04-27 | 22.61 | $22.83 | 1000 |
| 2023-04-26 | 22.57 | $22.69 | 100 |
| 2023-04-25 | 22.54 | $22.61 | 1300 |
| 2023-04-24 | 22.51 | $22.85 | 140 |
| 2023-04-21 | 22.44 | $22.79 | 200 |
| 2023-04-20 | 22.38 | $22.56 | 900 |
| 2023-04-19 | 22.33 | $22.75 | 800 |
| 2023-04-18 | 22.26 | $22.74 | 349 |
| 2023-04-17 | 22.18 | $22.53 | 1024 |
| 2023-04-14 | 22.12 | $22.67 | 1900 |
| 2023-04-13 | 22.02 | $22.70 | 120 |
| 2023-04-12 | 21.92 | $22.42 | 400 |
| 2023-04-11 | 21.84 | $22.28 | 418 |
| 2023-04-10 | 21.76 | $22.18 | 1116 |
| 2023-04-06 | 21.69 | $22.22 | 415 |
| 2023-04-05 | 21.62 | $22.06 | 319 |
| 2023-04-04 | 21.55 | $22.24 | 100 |
| 2023-04-03 | 21.47 | $22.20 | 6547 |
| 2023-03-31 | 21.38 | $22.09 | 800 |
| 2023-03-30 | 21.31 | $22.12 | 2300 |
| 2023-03-29 | 21.23 | $21.67 | 900 |
| 2023-03-28 | 21.19 | $21.35 | 207 |
| 2023-03-27 | 21.18 | $21.33 | 100 |
| 2023-03-24 | 21.17 | $21.05 | 1600 |
| 2023-03-23 | 21.18 | $21.37 | 1000 |
| 2023-03-22 | 21.17 | $21.36 | 3918 |
| 2023-03-21 | 21.16 | $21.41 | 3648 |
| 2023-03-20 | 21.15 | $20.94 | 1200 |
| 2023-03-17 | 21.18 | $20.59 | 6000 |
| 2023-03-16 | 21.25 | $20.83 | 14100 |
| 2023-03-15 | 21.31 | $20.51 | 1400 |
| 2023-03-14 | 21.40 | $21.39 | 1911 |
| 2023-03-13 | 21.41 | $20.99 | 1438 |
| 2023-03-10 | 21.46 | $21.22 | 2200 |
| 2023-03-09 | 21.49 | $21.37 | 617 |
| 2023-03-08 | 21.51 | $21.54 | 2600 |
| 2023-03-07 | 21.51 | $21.47 | 6500 |
| 2023-03-06 | 21.53 | $21.83 | 1218 |
| 2023-03-03 | 21.50 | $21.69 | 6600 |
| 2023-03-02 | 21.50 | $21.34 | 8600 |
| 2023-03-01 | 21.53 | $21.37 | 37000 |
| 2023-02-28 | 21.57 | $21.22 | 200 |
| 2023-02-27 | 21.61 | $21.32 | 3306 |
| 2023-02-24 | 21.66 | $21.01 | 641 |
| 2023-02-23 | 21.73 | $21.56 | 537 |
| 2023-02-22 | 21.75 | $21.36 | 100 |
| 2023-02-21 | 21.80 | $21.50 | 1815 |
| 2023-02-17 | 21.83 | $21.82 | 200 |
| 2023-02-16 | 21.83 | $21.74 | 3200 |
| 2023-02-15 | 21.83 | $21.82 | 305 |
| 2023-02-14 | 21.83 | $21.83 | 600 |
| 2023-02-13 | 21.82 | $21.74 | 2600 |
| 2023-02-10 | 21.82 | $21.52 | 600 |
| 2023-02-09 | 21.85 | $21.83 | 4638 |
| 2023-02-08 | 21.83 | $21.81 | 1402 |
| 2023-02-07 | 21.82 | $21.87 | 5940 |
| 2023-02-06 | 21.80 | $21.81 | 719 |
| 2023-02-03 | 21.77 | $22.09 | 900 |
| 2023-02-02 | 21.71 | $22.40 | 5740 |
| 2023-02-01 | 21.61 | $22.15 | 3600 |
| 2023-01-31 | 21.51 | $21.84 | 1100 |
| 2023-01-30 | 21.44 | $21.63 | 2600 |
| 2023-01-27 | 21.37 | $21.76 | 1110 |
| 2023-01-26 | 21.28 | $21.82 | 1925 |
| 2023-01-25 | 21.18 | $21.74 | 21800 |
| 2023-01-24 | 21.06 | $21.63 | 30933 |
| 2023-01-23 | 20.95 | $21.62 | 22600 |
| 2023-01-20 | 20.82 | $21.54 | 3400 |
| 2023-01-19 | 20.70 | $21.37 | 52200 |
| 2023-01-18 | 20.57 | $21.51 | 2500 |
| 2023-01-17 | 20.42 | $21.56 | 2100 |
| 2023-01-13 | 20.26 | $21.55 | 36000 |
| 2023-01-12 | 20.09 | $21.50 | 5400 |
| 2023-01-11 | 19.92 | $21.15 | 2400 |
| 2023-01-10 | 19.77 | $20.85 | 2500 |
| 2023-01-09 | 19.65 | $20.72 | 40625 |
| 2023-01-06 | 19.53 | $20.41 | 1918 |
| 2023-01-05 | 19.44 | $19.97 | 1500 |
| 2023-01-04 | 19.39 | $20.09 | 5715 |
| 2023-01-03 | 19.32 | $19.52 | 4000 |
| 2022-12-30 | 19.31 | $19.21 | 400 |
| 2022-12-29 | 19.34 | $19.41 | 100 |
| 2022-12-28 | 19.34 | $19.12 | 929 |
| 2022-12-27 | 19.38 | $19.23 | 7513 |
| 2022-12-23 | 19.40 | $19.15 | 400 |
| 2022-12-22 | 19.44 | $19.10 | 300 |
| 2022-12-21 | 19.48 | $19.29 | 1900 |
| 2022-12-20 | 19.50 | $19.09 | 1734 |
| 2022-12-19 | 19.54 | $19.04 | 100 |
| 2022-12-16 | 19.59 | $19.19 | 1400 |
| 2022-12-15 | 19.62 | $19.36 | 11600 |
| 2022-12-14 | 19.64 | $19.90 | 16900 |
| 2022-12-13 | 19.60 | $19.92 | 700 |
| 2022-12-12 | 19.56 | $19.61 | 216 |
| 2022-12-09 | 19.54 | $19.63 | 48643 |
| 2022-12-08 | 19.52 | $19.62 | 10800 |
| 2022-12-07 | 19.49 | $19.55 | 1200 |
| 2022-12-06 | 19.46 | $19.46 | 1300 |
| 2022-12-05 | 19.42 | $19.71 | 2500 |
| 2022-12-02 | 19.35 | $19.97 | 15700 |
| 2022-12-01 | 19.24 | $19.85 | 1600 |
| 2022-11-30 | 19.13 | $19.72 | 100 |
| 2022-11-29 | 19.01 | $19.35 | 1200 |
| 2022-11-28 | 18.92 | $19.27 | 106 |
| 2022-11-25 | 18.83 | $19.56 | 2220 |
| 2022-11-23 | 18.69 | $19.40 | 100 |
| 2022-11-22 | 18.56 | $19.30 | 100 |
| 2022-11-21 | 18.43 | $19.12 | 1800 |
| 2022-11-18 | 18.31 | $19.31 | 202 |
| 2022-11-17 | 18.15 | $19.29 | 412 |
| 2022-11-16 | 17.98 | $19.21 | 206 |
| 2022-11-15 | 17.80 | $19.16 | 2316 |
| 2022-11-14 | 17.62 | $19.15 | 200 |
| 2022-11-11 | 17.42 | $19.26 | 2000 |
| 2022-11-10 | 17.19 | $18.68 | 6200 |
| 2022-11-09 | 17.01 | $17.56 | 2700 |
| 2022-11-08 | 16.92 | $17.76 | 325 |
| 2022-11-07 | 16.80 | $17.49 | 419 |
| 2022-11-04 | 16.69 | $17.20 | 5246 |
| 2022-11-03 | 16.61 | $16.38 | 1000 |
| 2022-11-02 | 16.60 | $16.68 | 27342 |
| 2022-11-01 | 16.56 | $17.08 | 2700 |
| 2022-10-31 | 16.48 | $16.95 | 1600 |
| 2022-10-28 | 16.40 | $17.13 | 1014 |
| 2022-10-27 | 16.30 | $17.04 | 1200 |
| 2022-10-26 | 16.20 | $17.21 | 800 |
| 2022-10-25 | 16.08 | $16.97 | 5222 |
| 2022-10-24 | 15.97 | $16.61 | 1432 |
| 2022-10-21 | 15.89 | $16.39 | 407 |
| 2022-10-20 | 15.83 | $16.07 | 2400 |
| 2022-10-19 | 15.79 | $16.13 | 100 |
| 2022-10-18 | 15.75 | $16.41 | 443 |
| 2022-10-17 | 15.69 | $16.15 | 900 |
| 2022-10-14 | 15.66 | $15.60 | 300 |
| 2022-10-13 | 15.68 | $15.77 | 106 |
| 2022-10-12 | 15.69 | $15.32 | 600 |
| 2022-10-11 | 15.76 | $15.32 | 700 |
| 2022-10-10 | 15.83 | $15.52 | 23145 |
| 2022-10-07 | 15.89 | $15.52 | 2906 |
| 2022-10-06 | 15.97 | $15.86 | 2530 |
| 2022-10-05 | 16.02 | $16.19 | 5725 |
| 2022-10-04 | 16.04 | $16.50 | 414 |
| 2022-10-03 | 16.03 | $15.66 | 2500 |
| 2022-09-30 | 16.11 | $15.33 | 1327 |
| 2022-09-29 | 16.22 | $15.34 | 800 |
| 2022-09-28 | 16.35 | $15.62 | 1600 |
| 2022-09-27 | 16.45 | $15.13 | 1700 |
| 2022-09-26 | 16.61 | $15.34 | 5400 |
| 2022-09-23 | 16.75 | $15.55 | 4523 |
| 2022-09-22 | 16.89 | $16.29 | 32800 |
| 2022-09-21 | 16.96 | $16.26 | 3941 |
| 2022-09-20 | 17.04 | $16.54 | 3425 |
| 2022-09-19 | 17.09 | $16.95 | 3000 |
| 2022-09-16 | 17.11 | $16.80 | 29706 |
| 2022-09-15 | 17.15 | $17.02 | 7240 |
| 2022-09-14 | 17.18 | $17.16 | 12500 |
| 2022-09-13 | 17.20 | $17.20 | 85300 |
| 2022-09-12 | 17.22 | $17.92 | 435 |
| 2022-09-09 | 17.18 | $17.47 | 100 |
| 2022-09-08 | 17.19 | $16.97 | 941 |
| 2022-09-07 | 17.25 | $17.16 | 6900 |
| 2022-09-06 | 17.30 | $16.75 | 7946 |
| 2022-09-02 | 17.40 | $16.61 | 2500 |
| 2022-09-01 | 17.52 | $16.77 | 2500 |
| 2022-08-31 | 17.64 | $17.03 | 23400 |
| 2022-08-30 | 17.73 | $17.08 | 100 |
| 2022-08-29 | 17.83 | $17.02 | 1400 |
| 2022-08-26 | 17.94 | $16.88 | 2007 |
| 2022-08-25 | 18.07 | $17.49 | 12828 |
| 2022-08-24 | 18.14 | $17.36 | 3400 |
| 2022-08-23 | 18.23 | $17.24 | 7800 |
| 2022-08-22 | 18.33 | $17.32 | 11808 |
| 2022-08-19 | 18.43 | $17.91 | 1122 |
| 2022-08-18 | 18.47 | $18.21 | 400 |
| 2022-08-17 | 18.48 | $18.40 | 2410 |
| 2022-08-16 | 18.47 | $18.77 | 2714 |
| 2022-08-15 | 18.42 | $18.58 | 6213 |
| 2022-08-12 | 18.38 | $18.87 | 1100 |
| 2022-08-11 | 18.31 | $18.68 | 1500 |
| 2022-08-10 | 18.24 | $18.73 | 700 |
| 2022-08-09 | 18.17 | $18.29 | 300 |
| 2022-08-08 | 18.13 | $18.46 | 6013 |
| 2022-08-05 | 18.07 | $18.43 | 6500 |
| 2022-08-04 | 18.00 | $18.62 | 549 |
| 2022-08-03 | 17.91 | $18.45 | 537 |
| 2022-08-02 | 17.84 | $18.15 | 10900 |
| 2022-08-01 | 17.78 | $18.34 | 2500 |
| 2022-07-29 | 17.71 | $18.38 | 1828 |
| 2022-07-28 | 17.63 | $18.00 | 412 |
| 2022-07-27 | 17.59 | $17.94 | 100 |
| 2022-07-26 | 17.56 | $17.50 | 4500 |
| 2022-07-25 | 17.57 | $17.91 | 3800 |
| 2022-07-22 | 17.55 | $17.88 | 7035 |
| 2022-07-21 | 17.53 | $17.97 | 400 |
| 2022-07-20 | 17.51 | $17.87 | 8100 |
| 2022-07-19 | 17.50 | $18.11 | 2600 |
| 2022-07-18 | 17.46 | $17.29 | 2822 |
| 2022-07-15 | 17.52 | $17.15 | 211 |
| 2022-07-14 | 17.60 | $16.72 | 1600 |
| 2022-07-13 | 17.73 | $17.09 | 6300 |
| 2022-07-12 | 17.83 | $17.09 | 1500 |
| 2022-07-11 | 17.95 | $17.16 | 5530 |
| 2022-07-08 | 18.08 | $17.67 | 10946 |
| 2022-07-07 | 18.18 | $17.45 | 1114 |
| 2022-07-06 | 18.32 | $17.19 | 2800 |
| 2022-07-05 | 18.50 | $17.20 | 15547 |
| 2022-07-01 | 18.70 | $17.93 | 600 |
| 2022-06-30 | 18.85 | $17.92 | 3926 |
| 2022-06-29 | 19.02 | $18.12 | 3900 |
| 2022-06-28 | 19.18 | $18.48 | 2700 |
| 2022-06-27 | 19.32 | $18.57 | 1300 |
| 2022-06-24 | 19.47 | $18.62 | 1900 |
| 2022-06-23 | 19.62 | $18.22 | 3406 |
| 2022-06-22 | 19.82 | $18.52 | 3900 |
| 2022-06-21 | 20.00 | $18.66 | 6600 |
| 2022-06-17 | 20.18 | $18.45 | 4637 |
| 2022-06-16 | 20.39 | $18.91 | 3600 |
| 2022-06-15 | 20.55 | $19.50 | 300 |
| 2022-06-14 | 20.67 | $19.08 | 600 |
| 2022-06-13 | 20.83 | $19.31 | 1300 |
| 2022-06-10 | 20.98 | $19.99 | 1529 |
| 2022-06-09 | 21.05 | $20.59 | 500 |
| 2022-06-08 | 21.07 | $21.20 | 4301 |
| 2022-06-07 | 21.02 | $21.44 | 6145 |
| 2022-06-06 | 20.94 | $21.47 | 16700 |
| 2022-06-03 | 20.85 | $21.40 | 4800 |
| 2022-06-02 | 20.76 | $21.63 | 216 |
| 2022-06-01 | 20.64 | $21.13 | 2004 |
| 2022-05-31 | 20.57 | $21.38 | 1000 |
| 2022-05-27 | 20.47 | $21.37 | 600 |
| 2022-05-26 | 20.36 | $21.07 | 526 |
| 2022-05-25 | 20.28 | $20.70 | 222 |
| 2022-05-24 | 20.23 | $20.72 | 300 |
| 2022-05-23 | 20.18 | $20.84 | 100 |
| 2022-05-20 | 20.12 | $20.37 | 100 |
| 2022-05-19 | 20.11 | $20.28 | 138 |
| 2022-05-18 | 20.11 | $20.00 | 1900 |
| 2022-05-17 | 20.15 | $20.64 | 400 |
| 2022-05-16 | 20.13 | $20.10 | 1942 |
| 2022-05-13 | 20.16 | $20.10 | 303 |
| 2022-05-12 | 20.20 | $19.58 | 627 |
| 2022-05-11 | 20.30 | $19.71 | 2900 |
| 2022-05-10 | 20.39 | $19.75 | 1836 |
| 2022-05-09 | 20.48 | $19.48 | 1900 |
| 2022-05-06 | 20.61 | $19.87 | 7327 |
| 2022-05-05 | 20.71 | $20.15 | 8800 |
| 2022-05-04 | 20.80 | $20.84 | 203 |
| 2022-05-03 | 20.82 | $20.40 | 317 |
| 2022-05-02 | 20.89 | $20.29 | 1000 |
| 2022-04-29 | 20.98 | $20.33 | 1300 |
| 2022-04-28 | 21.07 | $20.55 | 400 |
| 2022-04-27 | 21.16 | $20.21 | 5600 |
| 2022-04-26 | 21.29 | $20.24 | 19607 |
| 2022-04-25 | 21.43 | $21.04 | 5212 |
| 2022-04-22 | 21.50 | $21.17 | 5000 |
| 2022-04-21 | 21.55 | $21.54 | 900 |
| 2022-04-20 | 21.58 | $21.60 | 91916 |
| 2022-04-19 | 21.60 | $21.32 | 139 |
| 2022-04-18 | 21.66 | $20.98 | 2600 |
| 2022-04-14 | 21.75 | $21.17 | 5800 |
| 2022-04-13 | 21.83 | $21.32 | 16303 |
| 2022-04-12 | 21.90 | $21.12 | 2800 |
| 2022-04-11 | 22.00 | $21.32 | 1644 |
| 2022-04-08 | 22.07 | $21.55 | 508 |
| 2022-04-07 | 22.12 | $21.53 | 1300 |
| 2022-04-06 | 22.17 | $21.55 | 700 |
| 2022-04-05 | 22.22 | $21.91 | 2100 |
| 2022-04-04 | 22.22 | $22.29 | 7040 |
| 2022-04-01 | 22.18 | $22.25 | 2322 |
| 2022-03-31 | 22.13 | $22.10 | 2200 |
| 2022-03-30 | 22.08 | $22.67 | 1009 |
| 2022-03-29 | 21.99 | $22.97 | 700 |
| 2022-03-28 | 21.85 | $22.32 | 2000 |
| 2022-03-25 | 21.79 | $22.09 | 1608 |
| 2022-03-24 | 21.75 | $22.04 | 500 |
| 2022-03-23 | 21.71 | $21.95 | 200 |
| 2022-03-22 | 21.70 | $22.49 | 340 |
| 2022-03-21 | 21.63 | $22.03 | 2100 |
| 2022-03-18 | 21.62 | $22.48 | 800 |
| 2022-03-17 | 21.58 | $22.42 | 10802 |
| 2022-03-16 | 21.56 | $22.56 | 900 |
| 2022-03-15 | 21.53 | $21.57 | 426 |
| 2022-03-14 | 21.61 | $21.46 | 1600 |
| 2022-03-11 | 21.72 | $20.87 | 542 |
| 2022-03-10 | 21.90 | $20.90 | 1119 |
| 2022-03-09 | 22.10 | $21.59 | 6600 |
| 2022-03-08 | 22.25 | $20.07 | 18700 |
| 2022-03-07 | 22.57 | $19.36 | 24127 |
| 2022-03-04 | 22.98 | $20.25 | 16924 |
| 2022-03-03 | 23.33 | $21.36 | 4105 |
| 2022-03-02 | 23.59 | $22.06 | 9700 |
| 2022-03-01 | 23.80 | $21.80 | 26000 |
| 2022-02-28 | 24.05 | $22.68 | 3904 |
| 2022-02-25 | 24.22 | $23.37 | 2502 |
| 2022-02-24 | 24.34 | $22.73 | 3004 |
| 2022-02-23 | 24.52 | $23.31 | 2326 |
| 2022-02-22 | 24.65 | $23.57 | 3900 |
| 2022-02-18 | 24.77 | $24.21 | 1500 |
| 2022-02-17 | 24.83 | $24.57 | 100 |
| 2022-02-16 | 24.85 | $25.00 | 700 |
| 2022-02-15 | 24.84 | $24.95 | 100 |
| 2022-02-14 | 24.84 | $24.24 | 800 |
| 2022-02-11 | 24.91 | $24.56 | 2312 |
| 2022-02-10 | 24.95 | $25.05 | 1435 |
| 2022-02-09 | 24.96 | $25.31 | 1815 |
| 2022-02-08 | 24.94 | $24.95 | 1900 |
| 2022-02-07 | 24.96 | $24.85 | 129 |
| 2022-02-04 | 24.99 | $24.86 | 1400 |
| 2022-02-03 | 25.03 | $25.00 | 4200 |
| 2022-02-02 | 25.06 | $25.19 | 4014 |
| 2022-02-01 | 25.07 | $25.09 | 200 |
| 2022-01-31 | 25.09 | $24.89 | 5800 |
| 2022-01-28 | 25.14 | $24.47 | 1400 |
| 2022-01-27 | 25.23 | $24.44 | 1300 |
| 2022-01-26 | 25.33 | $24.62 | 1800 |
| 2022-01-25 | 25.42 | $24.42 | 1834 |
| 2022-01-24 | 25.53 | $24.62 | 4900 |
| 2022-01-21 | 25.63 | $25.03 | 4320 |
| 2022-01-20 | 25.68 | $25.43 | 900 |
| 2022-01-19 | 25.70 | $25.52 | 2000 |
| 2022-01-18 | 25.71 | $25.41 | 2124 |
| 2022-01-14 | 25.72 | $25.90 | 2645 |
| 2022-01-13 | 25.68 | $25.90 | 7508 |
| 2022-01-12 | 25.64 | $26.04 | 731 |
| 2022-01-11 | 25.58 | $25.86 | 900 |
| 2022-01-10 | 25.53 | $25.54 | 1847 |
| 2022-01-07 | 25.51 | $25.80 | 700 |
| 2022-01-06 | 25.47 | $25.70 | 3441 |
| 2022-01-05 | 25.43 | $25.80 | 101 |
| 2022-01-04 | 25.39 | $25.84 | 407 |
| 2022-01-03 | 25.34 | $25.77 | 538 |
| 2021-12-31 | 25.29 | $25.52 | 1748 |
| 2021-12-30 | 25.26 | $25.48 | 324 |
| 2021-12-29 | 25.23 | $25.59 | 1500 |
| 2021-12-28 | 25.19 | $25.58 | 100 |
| 2021-12-27 | 25.15 | $25.55 | 540 |
| 2021-12-23 | 25.10 | $25.36 | 613 |
| 2021-12-22 | 25.08 | $25.18 | 402 |
| 2021-12-21 | 25.08 | $24.86 | 300 |
| 2021-12-20 | 25.11 | $24.63 | 1042 |
| 2021-12-17 | 25.18 | $24.80 | 900 |
| 2021-12-16 | 25.23 | $25.14 | 500 |
| 2021-12-15 | 25.27 | $25.13 | 445 |
| 2021-12-14 | 25.31 | $24.87 | 5418 |
| 2021-12-13 | 25.38 | $25.14 | 1705 |
| 2021-12-10 | 25.43 | $25.51 | 500 |
| 2021-12-09 | 25.46 | $25.41 | 225 |
| 2021-12-08 | 25.50 | $25.72 | 400 |
| 2021-12-07 | 25.51 | $25.68 | 600 |
| 2021-12-06 | 25.54 | $25.06 | 3133 |
| 2021-12-03 | 25.63 | $24.78 | 2838 |
| 2021-12-02 | 25.76 | $25.00 | 940 |
| 2021-12-01 | 25.88 | $24.83 | 119 |
| 2021-11-30 | 26.03 | $24.81 | 1500 |
| 2021-11-29 | 26.18 | $24.99 | 3800 |
| 2021-11-26 | 26.33 | $24.97 | 917 |
| 2021-11-24 | 26.48 | $25.70 | 340 |
| 2021-11-23 | 26.57 | $25.99 | 543 |
| 2021-11-22 | 26.64 | $26.13 | 1330 |
| 2021-11-19 | 26.69 | $26.39 | 1104 |
| 2021-11-18 | 26.72 | $26.76 | 600 |
| 2021-11-17 | 26.71 | $26.66 | 1409 |
| 2021-11-16 | 26.71 | $26.61 | 240 |
| 2021-11-15 | 26.72 | $26.53 | 602 |
| 2021-11-12 | 26.72 | $26.66 | 1522 |
| 2021-11-11 | 26.72 | $26.61 | 1900 |
| 2021-11-10 | 26.72 | $26.60 | 900 |
| 2021-11-09 | 26.71 | $26.93 | 2243 |
| 2021-11-08 | 26.66 | $26.92 | 410 |
| 2021-11-05 | 26.61 | $26.95 | 743 |
| 2021-11-04 | 26.55 | $26.96 | 1615 |
| 2021-11-03 | 26.48 | $27.08 | 1200 |
| 2021-11-02 | 26.40 | $26.82 | 700 |
| 2021-11-01 | 26.33 | $26.70 | 1100 |
| 2021-10-29 | 26.26 | $26.52 | 11042 |
| 2021-10-28 | 26.21 | $26.68 | 209 |
| 2021-10-27 | 26.14 | $26.49 | 25321 |
| 2021-10-26 | 26.08 | $26.59 | 1200 |
| 2021-10-25 | 26.02 | $26.45 | 120933 |
| 2021-10-22 | 25.96 | $26.45 | 10700 |
| 2021-10-21 | 25.91 | $26.23 | 1200 |
| 2021-10-20 | 25.88 | $26.31 | 300 |
| 2021-10-19 | 25.84 | $26.25 | 500 |
| 2021-10-18 | 25.81 | $26.16 | 748 |
| 2021-10-15 | 25.79 | $26.32 | 10700 |
| 2021-10-14 | 25.75 | $26.11 | 900 |
| 2021-10-13 | 25.73 | $25.71 | 2401 |
| 2021-10-12 | 25.76 | $25.43 | 3500 |
| 2021-10-11 | 25.83 | $25.43 | 200 |
| 2021-10-08 | 25.90 | $25.58 | 17700 |
| 2021-10-07 | 25.96 | $25.50 | 1508 |
| 2021-10-06 | 26.04 | $25.30 | 1100 |
| 2021-10-05 | 26.15 | $25.56 | 2000 |
| 2021-10-04 | 26.24 | $25.48 | 514 |
| 2021-10-01 | 26.35 | $25.69 | 1500 |
| 2021-09-30 | 26.44 | $25.72 | 2200 |
| 2021-09-29 | 26.54 | $25.85 | 2600 |
| 2021-09-28 | 26.64 | $25.96 | 7800 |
| 2021-09-27 | 26.73 | $26.55 | 642 |
| 2021-09-24 | 26.77 | $26.54 | 1221 |
| 2021-09-23 | 26.81 | $26.79 | 500 |
| 2021-09-22 | 26.83 | $26.47 | 1600 |
| 2021-09-21 | 26.88 | $26.22 | 700 |
| 2021-09-20 | 26.97 | $25.91 | 1400 |
| 2021-09-17 | 27.09 | $26.56 | 7300 |
| 2021-09-16 | 27.14 | $26.93 | 1100 |
| 2021-09-15 | 27.17 | $27.03 | 100 |
| 2021-09-14 | 27.18 | $27.07 | 600 |
| 2021-09-13 | 27.20 | $27.11 | 930 |
| 2021-09-10 | 27.21 | $26.92 | 349 |
| 2021-09-09 | 27.24 | $26.96 | 1310 |
| 2021-09-08 | 27.27 | $27.05 | 2622 |
| 2021-09-07 | 27.29 | $27.42 | 1830 |
| 2021-09-03 | 27.28 | $27.39 | 800 |
| 2021-09-02 | 27.26 | $27.44 | 400 |
| 2021-09-01 | 27.24 | $27.34 | 100 |
| 2021-08-31 | 27.23 | $27.25 | 400 |
| 2021-08-30 | 27.23 | $27.37 | 600 |
| 2021-08-27 | 27.21 | $27.29 | 1329 |
| 2021-08-26 | 27.20 | $27.06 | 1300 |
| 2021-08-25 | 27.21 | $27.26 | 200 |
| 2021-08-24 | 27.20 | $27.33 | 600 |
| 2021-08-23 | 27.18 | $27.21 | 621 |
| 2021-08-20 | 27.17 | $27.00 | 327 |
| 2021-08-19 | 27.19 | $26.94 | 1400 |
| 2021-08-18 | 27.20 | $27.22 | 200 |
| 2021-08-17 | 27.19 | $27.22 | 1100 |
| 2021-08-16 | 27.17 | $27.47 | 1900 |
| 2021-08-13 | 27.12 | $27.53 | 807 |
| 2021-08-12 | 27.07 | $27.37 | 100 |
| 2021-08-11 | 27.02 | $27.22 | 500 |
| 2021-08-10 | 27.00 | $27.09 | 2200 |
| 2021-08-09 | 26.98 | $27.08 | 100 |
| 2021-08-06 | 26.97 | $27.10 | 202 |
| 2021-08-05 | 26.95 | $27.28 | 236 |
| 2021-08-04 | 26.92 | $27.13 | 540 |
| 2021-08-03 | 26.90 | $27.06 | 100 |
| 2021-08-02 | 26.88 | $27.00 | 1606 |
| 2021-07-30 | 26.88 | $26.90 | 746 |
| 2021-07-29 | 26.88 | $27.13 | 202 |
| 2021-07-28 | 26.86 | $26.93 | 500 |
| 2021-07-27 | 26.86 | $26.85 | 800 |
| 2021-07-26 | 26.87 | $26.93 | 1300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.95
2026-07-24
Close Price
$32.13
Vol: 1519
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.36
Average
25.55
Maximum
35.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.95 | $32.13 | 1519 |
| 2026-07-23 | 31.95 | $31.67 | 3000 |
| 2026-07-22 | 32.05 | $32.23 | 1236 |
| 2026-07-21 | 32.05 | $32.24 | 3233 |
| 2026-07-20 | 32.05 | $31.86 | 10715 |
| 2026-07-17 | 32.13 | $32.06 | 1131 |
| 2026-07-16 | 32.19 | $32.09 | 1709 |
| 2026-07-15 | 32.25 | $32.31 | 1800 |
| 2026-07-14 | 32.28 | $32.25 | 5514 |
| 2026-07-13 | 32.32 | $32.11 | 2600 |
| 2026-07-10 | 32.41 | $32.30 | 1632 |
| 2026-07-09 | 32.46 | $32.37 | 800 |
| 2026-07-08 | 32.52 | $32.25 | 2000 |
| 2026-07-07 | 32.61 | $32.76 | 3317 |
| 2026-07-06 | 32.61 | $33.21 | 7000 |
| 2026-07-02 | 32.52 | $32.99 | 6300 |
| 2026-07-01 | 32.46 | $32.12 | 3500 |
| 2026-06-30 | 32.57 | $32.20 | 3821 |
| 2026-06-29 | 32.69 | $31.84 | 4318 |
| 2026-06-26 | 32.91 | $31.66 | 2000 |
| 2026-06-25 | 33.20 | $32.97 | 1500 |
| 2026-06-24 | 33.26 | $32.58 | 5900 |
| 2026-06-23 | 33.41 | $33.00 | 3012 |
| 2026-06-22 | 33.50 | $33.45 | 2730 |
| 2026-06-18 | 33.51 | $33.50 | 1300 |
| 2026-06-17 | 33.51 | $33.30 | 2000 |
| 2026-06-16 | 33.56 | $33.62 | 5300 |
| 2026-06-15 | 33.54 | $33.66 | 5100 |
| 2026-06-12 | 33.51 | $33.37 | 4428 |
| 2026-06-11 | 33.54 | $33.36 | 4569 |
| 2026-06-10 | 33.57 | $32.57 | 1049 |
| 2026-06-09 | 33.78 | $33.17 | 818 |
| 2026-06-08 | 33.89 | $33.20 | 1000 |
| 2026-06-05 | 34.01 | $33.12 | 2530 |
| 2026-06-04 | 34.17 | $33.95 | 2300 |
| 2026-06-03 | 34.17 | $33.68 | 3600 |
| 2026-06-02 | 34.23 | $34.34 | 2100 |
| 2026-06-01 | 34.16 | $34.29 | 2029 |
| 2026-05-29 | 34.09 | $34.28 | 1416 |
| 2026-05-28 | 34.00 | $34.30 | 73600 |
| 2026-05-27 | 33.90 | $34.42 | 2200 |
| 2026-05-26 | 33.75 | $34.38 | 4800 |
| 2026-05-22 | 33.58 | $33.77 | 5537 |
| 2026-05-21 | 33.51 | $33.88 | 5700 |
| 2026-05-20 | 33.41 | $33.83 | 11900 |
| 2026-05-19 | 33.30 | $33.12 | 1008 |
| 2026-05-18 | 33.32 | $33.31 | 2700 |
| 2026-05-15 | 33.30 | $32.56 | 2900 |
| 2026-05-14 | 33.44 | $33.20 | 7423 |
| 2026-05-13 | 33.46 | $33.17 | 1700 |
| 2026-05-12 | 33.49 | $33.07 | 4200 |
| 2026-05-11 | 33.55 | $33.38 | 9300 |
| 2026-05-08 | 33.55 | $33.63 | 9533 |
| 2026-05-07 | 33.49 | $33.48 | 3100 |
| 2026-05-06 | 33.45 | $34.20 | 3000 |
| 2026-05-05 | 33.26 | $33.41 | 2000 |
| 2026-05-04 | 33.19 | $32.69 | 12018 |
| 2026-05-01 | 33.27 | $33.32 | 2500 |
| 2026-04-30 | 33.23 | $33.37 | 5000 |
| 2026-04-29 | 33.16 | $32.55 | 2300 |
| 2026-04-28 | 33.26 | $32.97 | 3805 |
| 2026-04-27 | 33.28 | $33.22 | 7427 |
| 2026-04-24 | 33.25 | $33.38 | 5700 |
| 2026-04-23 | 33.18 | $33.04 | 6000 |
| 2026-04-22 | 33.17 | $33.34 | 1911 |
| 2026-04-21 | 33.09 | $33.15 | 2700 |
| 2026-04-20 | 33.04 | $33.86 | 4300 |
| 2026-04-17 | 32.83 | $34.01 | 8100 |
| 2026-04-16 | 32.55 | $33.36 | 3600 |
| 2026-04-15 | 32.36 | $33.38 | 5424 |
| 2026-04-14 | 32.14 | $33.28 | 2700 |
| 2026-04-13 | 31.90 | $33.06 | 7247 |
| 2026-04-10 | 31.67 | $32.82 | 2835 |
| 2026-04-09 | 31.45 | $32.86 | 5026 |
| 2026-04-08 | 31.20 | $32.93 | 63238 |
| 2026-04-07 | 30.89 | $31.69 | 6604 |
| 2026-04-06 | 30.79 | $31.77 | 7633 |
| 2026-04-02 | 30.67 | $31.52 | 3945 |
| 2026-04-01 | 30.59 | $31.76 | 15201 |
| 2026-03-31 | 30.45 | $31.28 | 11509 |
| 2026-03-30 | 30.39 | $30.25 | 6513 |
| 2026-03-27 | 30.55 | $30.10 | 7405 |
| 2026-03-26 | 30.77 | $30.50 | 7141 |
| 2026-03-25 | 30.94 | $31.10 | 4547 |
| 2026-03-24 | 31.03 | $30.75 | 5500 |
| 2026-03-23 | 31.20 | $30.96 | 13548 |
| 2026-03-20 | 31.37 | $30.17 | 7300 |
| 2026-03-19 | 31.74 | $31.40 | 7709 |
| 2026-03-18 | 31.91 | $31.35 | 1238 |
| 2026-03-17 | 32.12 | $32.12 | 5200 |
| 2026-03-16 | 32.21 | $31.95 | 3615 |
| 2026-03-13 | 32.36 | $31.36 | 6000 |
| 2026-03-12 | 32.65 | $31.84 | 4400 |
| 2026-03-11 | 32.90 | $32.11 | 3900 |
| 2026-03-10 | 33.13 | $32.33 | 6200 |
| 2026-03-09 | 33.36 | $32.37 | 10800 |
| 2026-03-06 | 33.62 | $32.23 | 5600 |
| 2026-03-05 | 33.95 | $32.49 | 6027 |
| 2026-03-04 | 34.28 | $33.26 | 3500 |
| 2026-03-03 | 34.50 | $32.82 | 10607 |
| 2026-03-02 | 34.85 | $33.89 | 8429 |
| 2026-02-27 | 35.03 | $35.06 | 5000 |
| 2026-02-26 | 34.99 | $35.18 | 5100 |
| 2026-02-25 | 34.92 | $34.95 | 4014 |
| 2026-02-24 | 34.88 | $34.79 | 6200 |
| 2026-02-23 | 34.87 | $34.68 | 7142 |
| 2026-02-20 | 34.87 | $34.95 | 3247 |
| 2026-02-19 | 34.82 | $34.66 | 2900 |
| 2026-02-18 | 34.83 | $34.84 | 4702 |
| 2026-02-17 | 34.79 | $34.79 | 3310 |
| 2026-02-13 | 34.75 | $34.70 | 3504 |
| 2026-02-12 | 34.73 | $34.62 | 18428 |
| 2026-02-11 | 34.72 | $34.78 | 2310 |
| 2026-02-10 | 34.67 | $34.96 | 3113 |
| 2026-02-09 | 34.57 | $35.06 | 3855 |
| 2026-02-06 | 34.43 | $34.41 | 1628 |
| 2026-02-05 | 34.41 | $33.89 | 2300 |
| 2026-02-04 | 34.50 | $34.19 | 3900 |
| 2026-02-03 | 34.53 | $34.32 | 2929 |
| 2026-02-02 | 34.53 | $34.34 | 3700 |
| 2026-01-30 | 34.54 | $34.00 | 5600 |
| 2026-01-29 | 34.61 | $34.30 | 12000 |
| 2026-01-28 | 34.63 | $34.81 | 5026 |
| 2026-01-27 | 34.54 | $35.01 | 3900 |
| 2026-01-26 | 34.39 | $34.63 | 9941 |
| 2026-01-23 | 34.30 | $34.31 | 6506 |
| 2026-01-22 | 34.25 | $34.06 | 3613 |
| 2026-01-21 | 34.25 | $33.84 | 5000 |
| 2026-01-20 | 34.30 | $33.61 | 8100 |
| 2026-01-16 | 34.40 | $34.25 | 16027 |
| 2026-01-15 | 34.37 | $34.14 | 15400 |
| 2026-01-14 | 34.37 | $34.27 | 3944 |
| 2026-01-13 | 34.33 | $34.37 | 383000 |
| 2026-01-12 | 34.26 | $34.57 | 18000 |
| 2026-01-09 | 34.13 | $34.28 | 9700 |
| 2026-01-08 | 34.05 | $34.24 | 7634 |
| 2026-01-07 | 33.95 | $34.16 | 9500 |
| 2026-01-06 | 33.86 | $34.03 | 4934 |
| 2026-01-05 | 33.77 | $34.02 | 21400 |
| 2026-01-02 | 33.67 | $33.59 | 18200 |
| 2025-12-31 | 33.65 | $33.53 | 32300 |
| 2025-12-30 | 33.62 | $33.79 | 6924 |
| 2025-12-29 | 33.54 | $33.57 | 4700 |
| 2025-12-26 | 33.49 | $33.66 | 11600 |
| 2025-12-24 | 33.41 | $33.59 | 3948 |
| 2025-12-23 | 33.33 | $33.52 | 5934 |
| 2025-12-22 | 33.25 | $33.44 | 17747 |
| 2025-12-19 | 33.17 | $33.26 | 19509 |
| 2025-12-18 | 33.11 | $33.24 | 170300 |
| 2025-12-17 | 33.05 | $32.97 | 4700 |
| 2025-12-16 | 33.03 | $33.14 | 59700 |
| 2025-12-15 | 32.97 | $33.31 | 65238 |
| 2025-12-12 | 32.86 | $33.37 | 5607 |
| 2025-12-11 | 32.72 | $33.57 | 11200 |
| 2025-12-10 | 32.52 | $33.20 | 4703 |
| 2025-12-09 | 32.36 | $32.92 | 5833 |
| 2025-12-08 | 32.24 | $32.73 | 4000 |
| 2025-12-05 | 32.13 | $32.79 | 5300 |
| 2025-12-04 | 32.00 | $32.59 | 5900 |
| 2025-12-03 | 31.88 | $32.45 | 6001 |
| 2025-12-02 | 31.78 | $32.35 | 6500 |
| 2025-12-01 | 31.69 | $32.08 | 4632 |
| 2025-11-28 | 31.64 | $32.36 | 2500 |
| 2025-11-26 | 31.52 | $32.10 | 5614 |
| 2025-11-25 | 31.44 | $31.81 | 7742 |
| 2025-11-24 | 31.41 | $31.27 | 19038 |
| 2025-11-21 | 31.49 | $31.19 | 50334 |
| 2025-11-20 | 31.61 | $30.75 | 8000 |
| 2025-11-19 | 31.83 | $31.25 | 45300 |
| 2025-11-18 | 32.00 | $31.25 | 37442 |
| 2025-11-17 | 32.19 | $31.61 | 9840 |
| 2025-11-14 | 32.33 | $32.29 | 5941 |
| 2025-11-13 | 32.36 | $32.55 | 4509 |
| 2025-11-12 | 32.33 | $32.92 | 5300 |
| 2025-11-11 | 32.23 | $32.61 | 4700 |
| 2025-11-10 | 32.18 | $32.36 | 5026 |
| 2025-11-07 | 32.17 | $31.94 | 7900 |
| 2025-11-06 | 32.25 | $31.92 | 5300 |
| 2025-11-05 | 32.35 | $32.13 | 18131 |
| 2025-11-04 | 32.42 | $31.85 | 8522 |
| 2025-11-03 | 32.56 | $32.34 | 8900 |
| 2025-10-31 | 32.63 | $32.13 | 7200 |
| 2025-10-30 | 32.75 | $32.36 | 7200 |
| 2025-10-29 | 32.84 | $32.54 | 4900 |
| 2025-10-28 | 32.91 | $32.93 | 1919 |
| 2025-10-27 | 32.91 | $32.97 | 3933 |
| 2025-10-24 | 32.89 | $32.82 | 9827 |
| 2025-10-23 | 32.91 | $32.81 | 1000 |
| 2025-10-22 | 32.94 | $32.71 | 2345 |
| 2025-10-21 | 32.98 | $32.95 | 4200 |
| 2025-10-20 | 32.99 | $33.09 | 4105 |
| 2025-10-17 | 32.97 | $32.69 | 4312 |
| 2025-10-16 | 33.02 | $32.86 | 6300 |
| 2025-10-15 | 33.05 | $32.78 | 2601 |
| 2025-10-14 | 33.11 | $32.92 | 4816 |
| 2025-10-13 | 33.14 | $33.03 | 7448 |
| 2025-10-10 | 33.15 | $32.85 | 9945 |
| 2025-10-09 | 33.20 | $33.29 | 6013 |
| 2025-10-08 | 33.16 | $33.42 | 6400 |
| 2025-10-07 | 33.09 | $33.24 | 7400 |
| 2025-10-06 | 33.05 | $33.55 | 5400 |
| 2025-10-03 | 32.94 | $33.50 | 4400 |
| 2025-10-02 | 32.81 | $33.56 | 4200 |
| 2025-10-01 | 32.66 | $33.31 | 4500 |
| 2025-09-30 | 32.53 | $32.95 | 4519 |
| 2025-09-29 | 32.46 | $32.67 | 2925 |
| 2025-09-26 | 32.43 | $32.54 | 9312 |
| 2025-09-25 | 32.44 | $32.16 | 6630 |
| 2025-09-24 | 32.52 | $32.58 | 4100 |
| 2025-09-23 | 32.53 | $32.56 | 23000 |
| 2025-09-22 | 32.54 | $32.55 | 14800 |
| 2025-09-19 | 32.57 | $32.59 | 6100 |
| 2025-09-18 | 32.58 | $32.73 | 10428 |
| 2025-09-17 | 32.58 | $32.45 | 7337 |
| 2025-09-16 | 32.63 | $32.52 | 15298 |
| 2025-09-15 | 32.68 | $32.69 | 7703 |
| 2025-09-12 | 32.70 | $32.68 | 5342 |
| 2025-09-11 | 32.72 | $32.70 | 8800 |
| 2025-09-10 | 32.75 | $32.45 | 100206 |
| 2025-09-09 | 32.84 | $32.79 | 4700 |
| 2025-09-08 | 32.87 | $32.96 | 3500 |
| 2025-09-05 | 32.87 | $32.63 | 3000 |
| 2025-09-04 | 32.93 | $32.65 | 4314 |
| 2025-09-03 | 33.01 | $32.38 | 5908 |
| 2025-09-02 | 33.16 | $32.41 | 8814 |
| 2025-08-29 | 33.32 | $33.09 | 4649 |
| 2025-08-28 | 33.37 | $33.21 | 1200 |
| 2025-08-27 | 33.40 | $33.10 | 23300 |
| 2025-08-26 | 33.46 | $33.33 | 4830 |
| 2025-08-25 | 33.48 | $33.34 | 12943 |
| 2025-08-22 | 33.49 | $33.71 | 10300 |
| 2025-08-21 | 33.44 | $33.35 | 2100 |
| 2025-08-20 | 33.44 | $33.51 | 2000 |
| 2025-08-19 | 33.42 | $33.51 | 2745 |
| 2025-08-18 | 33.39 | $33.58 | 3741 |
| 2025-08-15 | 33.34 | $33.66 | 5222 |
| 2025-08-14 | 33.27 | $33.60 | 4800 |
| 2025-08-13 | 33.19 | $33.49 | 9200 |
| 2025-08-12 | 33.13 | $33.27 | 5011 |
| 2025-08-11 | 33.11 | $33.16 | 8443 |
| 2025-08-08 | 33.10 | $33.45 | 4100 |
| 2025-08-07 | 33.03 | $33.41 | 3332 |
| 2025-08-06 | 32.96 | $33.05 | 1904 |
| 2025-08-05 | 32.96 | $32.75 | 6000 |
| 2025-08-04 | 33.02 | $32.62 | 4200 |
| 2025-08-01 | 33.11 | $32.21 | 11012 |
| 2025-07-31 | 33.31 | $32.48 | 11243 |
| 2025-07-30 | 33.48 | $32.84 | 6400 |
| 2025-07-29 | 33.61 | $33.10 | 7600 |
| 2025-07-28 | 33.70 | $32.93 | 10933 |
| 2025-07-25 | 33.84 | $33.90 | 9230 |
| 2025-07-24 | 33.79 | $33.78 | 5633 |
| 2025-07-23 | 33.76 | $34.15 | 7700 |
| 2025-07-22 | 33.65 | $33.53 | 107400 |
| 2025-07-21 | 33.65 | $33.62 | 4316 |
| 2025-07-18 | 33.62 | $33.33 | 9000 |
| 2025-07-17 | 33.66 | $33.48 | 7300 |
| 2025-07-16 | 33.66 | $33.34 | 6200 |
| 2025-07-15 | 33.69 | $33.16 | 9933 |
| 2025-07-14 | 33.77 | $33.57 | 22900 |
| 2025-07-11 | 33.77 | $33.67 | 6700 |
| 2025-07-10 | 33.74 | $34.02 | 7200 |
| 2025-07-09 | 33.63 | $34.28 | 9224 |
| 2025-07-08 | 33.46 | $33.81 | 14405 |
| 2025-07-07 | 33.34 | $33.44 | 7708 |
| 2025-07-03 | 33.29 | $33.36 | 202000 |
| 2025-07-02 | 33.24 | $33.39 | 2036 |
| 2025-07-01 | 33.18 | $33.33 | 15100 |
| 2025-06-30 | 33.12 | $33.52 | 22200 |
| 2025-06-27 | 33.01 | $33.42 | 19516 |
| 2025-06-26 | 32.90 | $32.98 | 17302 |
| 2025-06-25 | 32.87 | $32.56 | 6725 |
| 2025-06-24 | 32.91 | $32.80 | 12619 |
| 2025-06-23 | 32.92 | $32.21 | 11400 |
| 2025-06-20 | 33.04 | $31.90 | 21000 |
| 2025-06-18 | 33.25 | $32.36 | 19783 |
| 2025-06-17 | 33.40 | $32.42 | 24600 |
| 2025-06-16 | 33.55 | $33.02 | 13032 |
| 2025-06-13 | 33.60 | $32.76 | 19421 |
| 2025-06-12 | 33.70 | $33.36 | 33500 |
| 2025-06-11 | 33.70 | $33.22 | 31448 |
| 2025-06-10 | 33.71 | $33.26 | 17500 |
| 2025-06-09 | 33.72 | $33.40 | 22438 |
| 2025-06-06 | 33.70 | $33.55 | 12017 |
| 2025-06-05 | 33.63 | $33.60 | 15100 |
| 2025-06-04 | 33.54 | $33.54 | 16700 |
| 2025-06-03 | 33.44 | $33.23 | 15909 |
| 2025-06-02 | 33.39 | $33.40 | 13700 |
| 2025-05-30 | 33.28 | $33.12 | 12149 |
| 2025-05-29 | 33.22 | $33.04 | 228500 |
| 2025-05-28 | 33.15 | $33.01 | 23706 |
| 2025-05-27 | 33.08 | $33.37 | 33147 |
| 2025-05-23 | 32.91 | $32.56 | 11829 |
| 2025-05-22 | 32.88 | $32.89 | 9600 |
| 2025-05-21 | 32.77 | $32.90 | 18046 |
| 2025-05-20 | 32.64 | $32.94 | 22023 |
| 2025-05-19 | 32.47 | $32.75 | 8827 |
| 2025-05-16 | 32.31 | $32.24 | 9926 |
| 2025-05-15 | 32.23 | $32.29 | 7717 |
| 2025-05-14 | 32.11 | $31.82 | 6600 |
| 2025-05-13 | 32.08 | $32.04 | 9828 |
| 2025-05-12 | 31.98 | $31.79 | 35500 |
| 2025-05-09 | 31.92 | $32.15 | 23500 |
| 2025-05-08 | 31.77 | $31.90 | 160414 |
| 2025-05-07 | 31.64 | $31.84 | 7729 |
| 2025-05-06 | 31.50 | $32.14 | 8200 |
| 2025-05-05 | 31.26 | $32.12 | 11105 |
| 2025-05-02 | 30.99 | $31.76 | 8700 |
| 2025-05-01 | 30.74 | $31.20 | 7900 |
| 2025-04-30 | 30.57 | $31.31 | 56819 |
| 2025-04-29 | 30.35 | $31.28 | 192300 |
| 2025-04-28 | 30.10 | $31.15 | 16400 |
| 2025-04-25 | 29.82 | $30.96 | 23200 |
| 2025-04-24 | 29.55 | $30.79 | 11100 |
| 2025-04-23 | 29.26 | $30.28 | 11300 |
| 2025-04-22 | 29.03 | $29.97 | 38437 |
| 2025-04-21 | 28.83 | $29.09 | 30337 |
| 2025-04-17 | 28.79 | $29.42 | 12500 |
| 2025-04-16 | 28.67 | $29.37 | 35421 |
| 2025-04-15 | 28.54 | $29.30 | 15318 |
| 2025-04-14 | 28.41 | $29.05 | 25214 |
| 2025-04-11 | 28.31 | $28.75 | 15700 |
| 2025-04-10 | 28.26 | $28.13 | 17400 |
| 2025-04-09 | 28.34 | $28.64 | 24602 |
| 2025-04-08 | 28.32 | $26.16 | 37200 |
| 2025-04-07 | 28.83 | $26.44 | 22818 |
| 2025-04-04 | 29.35 | $27.06 | 24000 |
| 2025-04-03 | 29.84 | $28.97 | 14723 |
| 2025-04-02 | 29.99 | $29.46 | 8200 |
| 2025-04-01 | 30.07 | $29.36 | 17618 |
| 2025-03-31 | 30.18 | $29.27 | 24528 |
| 2025-03-28 | 30.32 | $29.52 | 15818 |
| 2025-03-27 | 30.42 | $29.62 | 14203 |
| 2025-03-26 | 30.53 | $29.57 | 21700 |
| 2025-03-25 | 30.65 | $30.29 | 18711 |
| 2025-03-24 | 30.64 | $29.96 | 46007 |
| 2025-03-21 | 30.69 | $30.06 | 23133 |
| 2025-03-20 | 30.72 | $30.27 | 24000 |
| 2025-03-19 | 30.71 | $30.77 | 25800 |
| 2025-03-18 | 30.58 | $30.97 | 23930 |
| 2025-03-17 | 30.39 | $30.74 | 16915 |
| 2025-03-14 | 30.21 | $30.41 | 19000 |
| 2025-03-13 | 30.07 | $29.60 | 12917 |
| 2025-03-12 | 30.07 | $29.95 | 16900 |
| 2025-03-11 | 29.99 | $29.77 | 14700 |
| 2025-03-10 | 29.92 | $29.72 | 39200 |
| 2025-03-07 | 29.86 | $30.57 | 27500 |
| 2025-03-06 | 29.60 | $30.42 | 57200 |
| 2025-03-05 | 29.32 | $30.39 | 24369 |
| 2025-03-04 | 29.00 | $29.11 | 5206 |
| 2025-03-03 | 28.89 | $29.14 | 13400 |
| 2025-02-28 | 28.76 | $28.33 | 3623 |
| 2025-02-27 | 28.77 | $28.30 | 6100 |
| 2025-02-26 | 28.79 | $28.89 | 3008 |
| 2025-02-25 | 28.68 | $28.81 | 6500 |
| 2025-02-24 | 28.56 | $28.38 | 10933 |
| 2025-02-21 | 28.51 | $28.20 | 2300 |
| 2025-02-20 | 28.49 | $28.46 | 2917 |
| 2025-02-19 | 28.41 | $28.37 | 7800 |
| 2025-02-18 | 28.32 | $28.93 | 154700 |
| 2025-02-14 | 28.10 | $28.68 | 5835 |
| 2025-02-13 | 27.89 | $28.54 | 500 |
| 2025-02-12 | 27.68 | $28.07 | 5536 |
| 2025-02-11 | 27.53 | $27.81 | 1208 |
| 2025-02-10 | 27.40 | $27.38 | 10929 |
| 2025-02-07 | 27.34 | $27.24 | 1300 |
| 2025-02-06 | 27.29 | $27.56 | 2111 |
| 2025-02-05 | 27.17 | $27.30 | 2400 |
| 2025-02-04 | 27.08 | $27.00 | 847 |
| 2025-02-03 | 27.04 | $26.66 | 3800 |
| 2025-01-31 | 27.05 | $27.15 | 1345 |
| 2025-01-30 | 26.97 | $27.38 | 500 |
| 2025-01-29 | 26.81 | $27.27 | 1800 |
| 2025-01-28 | 26.66 | $27.09 | 1800 |
| 2025-01-27 | 26.51 | $27.10 | 705 |
| 2025-01-24 | 26.34 | $27.08 | 1900 |
| 2025-01-23 | 26.13 | $27.07 | 1532 |
| 2025-01-22 | 25.90 | $26.75 | 1800 |
| 2025-01-21 | 25.70 | $26.61 | 445 |
| 2025-01-17 | 25.49 | $26.00 | 2911 |
| 2025-01-16 | 25.38 | $25.80 | 8100 |
| 2025-01-15 | 25.29 | $25.77 | 1400 |
| 2025-01-14 | 25.19 | $25.30 | 1800 |
| 2025-01-13 | 25.17 | $24.97 | 1725 |
| 2025-01-10 | 25.23 | $25.17 | 2600 |
| 2025-01-08 | 25.25 | $25.55 | 2500 |
| 2025-01-07 | 25.19 | $25.42 | 1900 |
| 2025-01-06 | 25.15 | $25.41 | 5600 |
| 2025-01-03 | 25.11 | $24.73 | 6500 |
| 2025-01-02 | 25.21 | $24.79 | 4600 |
| 2024-12-31 | 25.31 | $24.98 | 2700 |
| 2024-12-30 | 25.39 | $25.07 | 3400 |
| 2024-12-27 | 25.46 | $25.25 | 4100 |
| 2024-12-26 | 25.51 | $25.57 | 2200 |
| 2024-12-24 | 25.49 | $25.39 | 8000 |
| 2024-12-23 | 25.51 | $25.10 | 2200 |
| 2024-12-20 | 25.60 | $25.16 | 17300 |
| 2024-12-19 | 25.68 | $25.05 | 1600 |
| 2024-12-18 | 25.80 | $25.30 | 2435 |
| 2024-12-17 | 25.89 | $25.73 | 1115 |
| 2024-12-16 | 25.90 | $25.87 | 8000 |
| 2024-12-13 | 25.88 | $25.98 | 2013 |
| 2024-12-12 | 25.84 | $25.94 | 1101 |
| 2024-12-11 | 25.79 | $26.03 | 3443 |
| 2024-12-10 | 25.71 | $26.02 | 844 |
| 2024-12-09 | 25.63 | $26.08 | 5517 |
| 2024-12-06 | 25.51 | $26.20 | 3000 |
| 2024-12-05 | 25.35 | $26.25 | 3047 |
| 2024-12-04 | 25.16 | $25.89 | 37146 |
| 2024-12-03 | 25.01 | $25.64 | 4400 |
| 2024-12-02 | 24.89 | $25.55 | 2313 |
| 2024-11-29 | 24.77 | $25.35 | 900 |
| 2024-11-27 | 24.68 | $24.92 | 1843 |
| 2024-11-26 | 24.66 | $24.81 | 3400 |
| 2024-11-25 | 24.66 | $24.88 | 1500 |
| 2024-11-22 | 24.65 | $24.67 | 2300 |
| 2024-11-21 | 24.69 | $24.59 | 5322 |
| 2024-11-20 | 24.75 | $24.59 | 1400 |
| 2024-11-19 | 24.82 | $24.70 | 110141 |
| 2024-11-18 | 24.89 | $24.76 | 104900 |
| 2024-11-15 | 24.95 | $24.78 | 8500 |
| 2024-11-14 | 25.02 | $24.72 | 749 |
| 2024-11-13 | 25.12 | $24.53 | 2204 |
| 2024-11-12 | 25.27 | $24.75 | 1900 |
| 2024-11-11 | 25.40 | $25.31 | 5222 |
| 2024-11-08 | 25.44 | $25.15 | 1828 |
| 2024-11-07 | 25.51 | $25.53 | 2400 |
| 2024-11-06 | 25.52 | $25.05 | 2000 |
| 2024-11-05 | 25.63 | $25.67 | 1113 |
| 2024-11-04 | 25.63 | $25.40 | 4800 |
| 2024-11-01 | 25.69 | $25.42 | 2200 |
| 2024-10-31 | 25.75 | $25.34 | 805 |
| 2024-10-30 | 25.84 | $25.53 | 707 |
| 2024-10-29 | 25.91 | $25.75 | 7334 |
| 2024-10-28 | 25.93 | $25.90 | 207 |
| 2024-10-25 | 25.93 | $25.66 | 824 |
| 2024-10-24 | 25.99 | $25.79 | 200 |
| 2024-10-23 | 26.02 | $25.57 | 515 |
| 2024-10-22 | 26.10 | $25.74 | 1000 |
| 2024-10-21 | 26.15 | $25.85 | 400 |
| 2024-10-18 | 26.20 | $26.20 | 2442 |
| 2024-10-17 | 26.17 | $25.94 | 95048 |
| 2024-10-16 | 26.20 | $25.98 | 5434 |
| 2024-10-15 | 26.21 | $26.02 | 3109 |
| 2024-10-14 | 26.22 | $26.15 | 4841 |
| 2024-10-11 | 26.21 | $26.12 | 1338 |
| 2024-10-10 | 26.19 | $25.93 | 500 |
| 2024-10-09 | 26.22 | $26.05 | 336 |
| 2024-10-08 | 26.21 | $25.90 | 900 |
| 2024-10-07 | 26.24 | $25.78 | 2400 |
| 2024-10-04 | 26.30 | $26.03 | 1600 |
| 2024-10-03 | 26.31 | $25.95 | 4046 |
| 2024-10-02 | 26.33 | $26.13 | 1917 |
| 2024-10-01 | 26.32 | $26.23 | 2724 |
| 2024-09-30 | 26.28 | $26.61 | 8000 |
| 2024-09-27 | 26.15 | $26.68 | 32502 |
| 2024-09-26 | 25.99 | $26.46 | 2300 |
| 2024-09-25 | 25.84 | $25.86 | 600 |
| 2024-09-24 | 25.80 | $26.05 | 1900 |
| 2024-09-23 | 25.70 | $25.77 | 1431 |
| 2024-09-20 | 25.65 | $25.71 | 4700 |
| 2024-09-19 | 25.60 | $26.04 | 700 |
| 2024-09-18 | 25.47 | $25.62 | 1700 |
| 2024-09-17 | 25.40 | $25.52 | 1119 |
| 2024-09-16 | 25.34 | $25.54 | 500 |
| 2024-09-13 | 25.27 | $25.36 | 5400 |
| 2024-09-12 | 25.22 | $25.17 | 706 |
| 2024-09-11 | 25.21 | $24.93 | 200 |
| 2024-09-10 | 25.24 | $24.76 | 1415 |
| 2024-09-09 | 25.31 | $24.99 | 8800 |
| 2024-09-06 | 25.34 | $24.93 | 505 |
| 2024-09-05 | 25.39 | $25.35 | 424 |
| 2024-09-04 | 25.35 | $25.30 | 13524 |
| 2024-09-03 | 25.32 | $25.33 | 17300 |
| 2024-08-30 | 25.27 | $25.54 | 400 |
| 2024-08-29 | 25.17 | $25.43 | 800 |
| 2024-08-28 | 25.07 | $25.42 | 723 |
| 2024-08-27 | 24.96 | $25.46 | 1901 |
| 2024-08-26 | 24.81 | $25.31 | 417 |
| 2024-08-23 | 24.68 | $25.42 | 846 |
| 2024-08-22 | 24.50 | $25.00 | 7434 |
| 2024-08-21 | 24.38 | $25.09 | 2826 |
| 2024-08-20 | 24.22 | $24.86 | 900 |
| 2024-08-19 | 24.08 | $24.88 | 824 |
| 2024-08-16 | 23.92 | $24.57 | 6200 |
| 2024-08-15 | 23.80 | $24.39 | 100 |
| 2024-08-14 | 23.69 | $24.09 | 200 |
| 2024-08-13 | 23.64 | $23.99 | 2135 |
| 2024-08-12 | 23.60 | $23.64 | 1441 |
| 2024-08-09 | 23.62 | $23.70 | 300 |
| 2024-08-08 | 23.64 | $23.58 | 700 |
| 2024-08-07 | 23.69 | $23.25 | 66300 |
| 2024-08-06 | 23.82 | $23.15 | 409 |
| 2024-08-05 | 23.99 | $23.17 | 3200 |
| 2024-08-02 | 24.19 | $23.61 | 600 |
| 2024-08-01 | 24.33 | $23.77 | 5316 |
| 2024-07-31 | 24.45 | $24.39 | 37300 |
| 2024-07-30 | 24.47 | $24.40 | 87908 |
| 2024-07-29 | 24.48 | $24.37 | 2920 |
| 2024-07-26 | 24.51 | $24.56 | 3434 |
| 2024-07-25 | 24.50 | $24.29 | 1508 |
| 2024-07-24 | 24.54 | $24.45 | 4800 |
| 2024-07-23 | 24.56 | $24.71 | 1300 |
| 2024-07-22 | 24.52 | $24.66 | 4418 |
| 2024-07-19 | 24.49 | $24.28 | 2000 |
| 2024-07-18 | 24.53 | $24.56 | 2900 |
| 2024-07-17 | 24.53 | $24.67 | 2512 |
| 2024-07-16 | 24.49 | $24.76 | 1300 |
| 2024-07-15 | 24.44 | $24.78 | 836 |
| 2024-07-12 | 24.37 | $24.98 | 2100 |
| 2024-07-11 | 24.25 | $24.70 | 3700 |
| 2024-07-10 | 24.17 | $24.44 | 1638 |
| 2024-07-09 | 24.13 | $24.22 | 3600 |
| 2024-07-08 | 24.13 | $24.49 | 2005 |
| 2024-07-05 | 24.07 | $24.60 | 2300 |
| 2024-07-03 | 23.99 | $24.30 | 1717 |
| 2024-07-02 | 23.95 | $23.94 | 1500 |
| 2024-07-01 | 23.99 | $24.12 | 1130 |
| 2024-06-28 | 24.00 | $23.99 | 2200 |
| 2024-06-27 | 24.04 | $23.95 | 2616 |
| 2024-06-26 | 24.10 | $23.80 | 2528 |
| 2024-06-25 | 24.19 | $23.81 | 2413 |
| 2024-06-24 | 24.31 | $23.90 | 4207 |
| 2024-06-21 | 24.42 | $23.65 | 11321 |
| 2024-06-20 | 24.61 | $24.42 | 11300 |
| 2024-06-18 | 24.66 | $24.19 | 9200 |
| 2024-06-17 | 24.78 | $24.32 | 7640 |
| 2024-06-14 | 24.88 | $24.07 | 2820 |
| 2024-06-13 | 25.05 | $24.55 | 2049 |
| 2024-06-12 | 25.15 | $25.11 | 3107 |
| 2024-06-11 | 25.15 | $24.67 | 1047 |
| 2024-06-10 | 25.24 | $24.90 | 1700 |
| 2024-06-07 | 25.29 | $25.04 | 1248 |
| 2024-06-06 | 25.32 | $25.32 | 500 |
| 2024-06-05 | 25.30 | $25.28 | 1205 |
| 2024-06-04 | 25.28 | $25.07 | 4104 |
| 2024-06-03 | 25.30 | $25.20 | 3500 |
| 2024-05-31 | 25.29 | $25.17 | 6236 |
| 2024-05-30 | 25.29 | $24.93 | 3219 |
| 2024-05-29 | 25.34 | $24.91 | 1218 |
| 2024-05-28 | 25.39 | $25.32 | 1300 |
| 2024-05-24 | 25.37 | $25.29 | 8928 |
| 2024-05-23 | 25.35 | $25.05 | 2325 |
| 2024-05-22 | 25.37 | $25.14 | 4725 |
| 2024-05-21 | 25.38 | $25.39 | 8000 |
| 2024-05-20 | 25.33 | $25.45 | 2000 |
| 2024-05-17 | 25.26 | $25.46 | 2900 |
| 2024-05-16 | 25.17 | $25.43 | 2218 |
| 2024-05-15 | 25.08 | $25.64 | 2219 |
| 2024-05-14 | 24.92 | $25.37 | 3700 |
| 2024-05-13 | 24.79 | $25.26 | 7700 |
| 2024-05-10 | 24.66 | $25.18 | 3700 |
| 2024-05-09 | 24.53 | $25.11 | 3700 |
| 2024-05-08 | 24.40 | $24.82 | 622 |
| 2024-05-07 | 24.30 | $24.78 | 730 |
| 2024-05-06 | 24.19 | $24.55 | 1200 |
| 2024-05-03 | 24.11 | $24.42 | 7100 |
| 2024-05-02 | 24.05 | $24.14 | 4740 |
| 2024-05-01 | 24.04 | $23.84 | 3745 |
| 2024-04-30 | 24.09 | $23.96 | 6935 |
| 2024-04-29 | 24.13 | $24.30 | 2000 |
| 2024-04-26 | 24.09 | $24.36 | 2300 |
| 2024-04-25 | 24.04 | $24.14 | 7135 |
| 2024-04-24 | 24.03 | $24.22 | 4500 |
| 2024-04-23 | 24.01 | $24.28 | 3600 |
| 2024-04-22 | 23.96 | $23.92 | 12512 |
| 2024-04-19 | 23.98 | $23.60 | 9412 |
| 2024-04-18 | 24.08 | $23.61 | 6815 |
| 2024-04-17 | 24.19 | $23.70 | 2000 |
| 2024-04-16 | 24.30 | $23.56 | 8000 |
| 2024-04-15 | 24.46 | $23.77 | 10339 |
| 2024-04-12 | 24.59 | $23.72 | 6845 |
| 2024-04-11 | 24.76 | $24.24 | 8831 |
| 2024-04-10 | 24.85 | $24.34 | 20900 |
| 2024-04-09 | 24.92 | $24.58 | 500 |
| 2024-04-08 | 24.96 | $24.83 | 8744 |
| 2024-04-05 | 24.94 | $24.66 | 11933 |
| 2024-04-04 | 24.96 | $24.70 | 6126 |
| 2024-04-03 | 24.97 | $24.89 | 11748 |
| 2024-04-02 | 24.94 | $24.66 | 30701 |
| 2024-04-01 | 24.95 | $24.98 | 25540 |
| 2024-03-28 | 24.90 | $24.94 | 5226 |
| 2024-03-27 | 24.84 | $24.98 | 5833 |
| 2024-03-26 | 24.76 | $24.78 | 7934 |
| 2024-03-25 | 24.70 | $24.67 | 9229 |
| 2024-03-22 | 24.66 | $24.54 | 11338 |
| 2024-03-21 | 24.63 | $24.58 | 6128 |
| 2024-03-20 | 24.60 | $24.68 | 3300 |
| 2024-03-19 | 24.53 | $24.36 | 6707 |
| 2024-03-18 | 24.51 | $24.31 | 8600 |
| 2024-03-15 | 24.50 | $24.48 | 19200 |
| 2024-03-14 | 24.45 | $24.37 | 4636 |
| 2024-03-13 | 24.41 | $24.67 | 3942 |
| 2024-03-12 | 24.30 | $24.59 | 2834 |
| 2024-03-11 | 24.19 | $24.27 | 2200 |
| 2024-03-08 | 24.12 | $24.23 | 5500 |
| 2024-03-07 | 24.05 | $24.45 | 10000 |
| 2024-03-06 | 23.92 | $24.06 | 5100 |
| 2024-03-05 | 23.85 | $23.91 | 3548 |
| 2024-03-04 | 23.79 | $23.97 | 400 |
| 2024-03-01 | 23.71 | $24.01 | 1137 |
| 2024-02-29 | 23.61 | $23.91 | 928 |
| 2024-02-28 | 23.51 | $23.78 | 418 |
| 2024-02-27 | 23.42 | $23.84 | 3413 |
| 2024-02-26 | 23.31 | $23.66 | 426 |
| 2024-02-23 | 23.21 | $23.59 | 600 |
| 2024-02-22 | 23.11 | $23.58 | 310 |
| 2024-02-21 | 22.99 | $23.18 | 236 |
| 2024-02-20 | 22.94 | $23.09 | 2614 |
| 2024-02-16 | 22.90 | $23.04 | 2632 |
| 2024-02-15 | 22.86 | $23.04 | 6933 |
| 2024-02-14 | 22.82 | $22.76 | 700 |
| 2024-02-13 | 22.83 | $22.47 | 500 |
| 2024-02-12 | 22.90 | $22.90 | 2029 |
| 2024-02-09 | 22.89 | $22.85 | 846 |
| 2024-02-08 | 22.89 | $22.86 | 907 |
| 2024-02-07 | 22.89 | $22.84 | 5100 |
| 2024-02-06 | 22.89 | $22.88 | 6100 |
| 2024-02-05 | 22.88 | $22.76 | 1400 |
| 2024-02-02 | 22.90 | $22.80 | 900 |
| 2024-02-01 | 22.91 | $23.04 | 18306 |
| 2024-01-31 | 22.86 | $22.68 | 700 |
| 2024-01-30 | 22.89 | $22.98 | 1100 |
| 2024-01-29 | 22.86 | $23.01 | 900 |
| 2024-01-26 | 22.82 | $22.95 | 2600 |
| 2024-01-25 | 22.78 | $22.88 | 200 |
| 2024-01-24 | 22.75 | $22.91 | 2500 |
| 2024-01-23 | 22.71 | $22.54 | 500 |
| 2024-01-22 | 22.73 | $22.60 | 4241 |
| 2024-01-19 | 22.75 | $22.56 | 3000 |
| 2024-01-18 | 22.79 | $22.45 | 1739 |
| 2024-01-17 | 22.85 | $22.26 | 1422 |
| 2024-01-16 | 22.95 | $22.41 | 5300 |
| 2024-01-12 | 23.05 | $22.83 | 7100 |
| 2024-01-11 | 23.06 | $22.80 | 1300 |
| 2024-01-10 | 23.09 | $22.91 | 3100 |
| 2024-01-09 | 23.09 | $22.80 | 6104 |
| 2024-01-08 | 23.12 | $22.93 | 3000 |
| 2024-01-05 | 23.12 | $22.69 | 1829 |
| 2024-01-04 | 23.17 | $22.68 | 1000 |
| 2024-01-03 | 23.23 | $22.60 | 14534 |
| 2024-01-02 | 23.31 | $22.90 | 11133 |
| 2023-12-29 | 23.34 | $23.15 | 8400 |
| 2023-12-28 | 23.32 | $23.22 | 136700 |
| 2023-12-27 | 23.28 | $23.31 | 4700 |
| 2023-12-26 | 23.20 | $23.12 | 9833 |
| 2023-12-22 | 23.15 | $23.01 | 600 |
| 2023-12-21 | 23.12 | $23.03 | 1100 |
| 2023-12-20 | 23.07 | $22.76 | 600 |
| 2023-12-19 | 23.07 | $23.04 | 6500 |
| 2023-12-18 | 23.00 | $22.81 | 2125 |
| 2023-12-15 | 22.97 | $22.85 | 636 |
| 2023-12-14 | 22.92 | $23.09 | 4310 |
| 2023-12-13 | 22.81 | $22.97 | 8916 |
| 2023-12-12 | 22.70 | $22.66 | 8115 |
| 2023-12-11 | 22.64 | $22.63 | 625 |
| 2023-12-08 | 22.57 | $22.59 | 2400 |
| 2023-12-07 | 22.49 | $22.54 | 4700 |
| 2023-12-06 | 22.41 | $22.38 | 5300 |
| 2023-12-05 | 22.34 | $22.38 | 2905 |
| 2023-12-04 | 22.26 | $22.35 | 1334 |
| 2023-12-01 | 22.17 | $22.40 | 529 |
| 2023-11-30 | 22.05 | $22.18 | 319 |
| 2023-11-29 | 21.95 | $22.26 | 713 |
| 2023-11-28 | 21.82 | $22.03 | 200 |
| 2023-11-27 | 21.71 | $21.96 | 15536 |
| 2023-11-24 | 21.60 | $22.00 | 1200 |
| 2023-11-22 | 21.46 | $21.78 | 1020 |
| 2023-11-21 | 21.34 | $21.77 | 223 |
| 2023-11-20 | 21.20 | $21.89 | 21313 |
| 2023-11-17 | 21.01 | $21.79 | 710 |
| 2023-11-16 | 20.81 | $21.55 | 739 |
| 2023-11-15 | 20.62 | $21.43 | 11840 |
| 2023-11-14 | 20.43 | $21.29 | 5506 |
| 2023-11-13 | 20.24 | $20.62 | 2700 |
| 2023-11-10 | 20.15 | $20.57 | 3810 |
| 2023-11-09 | 20.07 | $20.48 | 1500 |
| 2023-11-08 | 19.99 | $20.47 | 312 |
| 2023-11-07 | 19.89 | $20.33 | 300 |
| 2023-11-06 | 19.82 | $20.33 | 100 |
| 2023-11-03 | 19.73 | $20.44 | 1500 |
| 2023-11-02 | 19.61 | $20.22 | 531 |
| 2023-11-01 | 19.52 | $19.80 | 5213 |
| 2023-10-31 | 19.50 | $19.67 | 1200 |
| 2023-10-30 | 19.51 | $19.61 | 300 |
| 2023-10-27 | 19.54 | $19.33 | 500 |
| 2023-10-26 | 19.63 | $19.39 | 500 |
| 2023-10-25 | 19.72 | $19.62 | 1200 |
| 2023-10-24 | 19.79 | $19.81 | 2034 |
| 2023-10-23 | 19.82 | $19.74 | 800 |
| 2023-10-20 | 19.88 | $19.66 | 25600 |
| 2023-10-19 | 19.97 | $19.86 | 2609 |
| 2023-10-18 | 20.04 | $19.88 | 300 |
| 2023-10-17 | 20.11 | $20.21 | 1449 |
| 2023-10-16 | 20.12 | $20.26 | 715 |
| 2023-10-13 | 20.13 | $20.05 | 300 |
| 2023-10-12 | 20.18 | $20.36 | 400 |
| 2023-10-11 | 20.18 | $20.64 | 1400 |
| 2023-10-10 | 20.12 | $20.55 | 6300 |
| 2023-10-09 | 20.08 | $20.22 | 500 |
| 2023-10-06 | 20.09 | $20.36 | 600 |
| 2023-10-05 | 20.09 | $20.05 | 446 |
| 2023-10-04 | 20.15 | $20.03 | 205 |
| 2023-10-03 | 20.23 | $19.88 | 9700 |
| 2023-10-02 | 20.36 | $20.08 | 4127 |
| 2023-09-29 | 20.46 | $20.42 | 200 |
| 2023-09-28 | 20.52 | $20.35 | 500 |
| 2023-09-27 | 20.60 | $20.19 | 1500 |
| 2023-09-26 | 20.72 | $20.23 | 623 |
| 2023-09-25 | 20.87 | $20.60 | 803 |
| 2023-09-22 | 20.96 | $20.83 | 700 |
| 2023-09-21 | 21.01 | $20.83 | 2200 |
| 2023-09-20 | 21.08 | $21.09 | 1000 |
| 2023-09-19 | 21.10 | $21.10 | 429 |
| 2023-09-18 | 21.13 | $21.13 | 1510 |
| 2023-09-15 | 21.16 | $21.28 | 3919 |
| 2023-09-14 | 21.16 | $21.26 | 3935 |
| 2023-09-13 | 21.16 | $21.08 | 612 |
| 2023-09-12 | 21.21 | $21.20 | — |
| 2023-09-11 | 21.24 | $21.38 | 600 |
| 2023-09-08 | 21.24 | $21.10 | 342 |
| 2023-09-07 | 21.30 | $21.12 | 2532 |
| 2023-09-06 | 21.36 | $21.21 | 1013 |
| 2023-09-05 | 21.42 | $21.26 | 800 |
| 2023-09-01 | 21.48 | $21.50 | 1719 |
| 2023-08-31 | 21.50 | $21.74 | 843 |
| 2023-08-30 | 21.47 | $21.80 | 3531 |
| 2023-08-29 | 21.43 | $21.83 | 1030 |
| 2023-08-28 | 21.37 | $21.49 | 1140 |
| 2023-08-25 | 21.38 | $21.30 | 700 |
| 2023-08-24 | 21.44 | $21.17 | 444 |
| 2023-08-23 | 21.52 | $21.51 | 900 |
| 2023-08-22 | 21.56 | $21.43 | 3426 |
| 2023-08-21 | 21.62 | $21.47 | 3700 |
| 2023-08-18 | 21.68 | $21.40 | 800 |
| 2023-08-17 | 21.76 | $21.41 | 333 |
| 2023-08-16 | 21.86 | $21.57 | 400 |
| 2023-08-15 | 21.94 | $21.63 | 700 |
| 2023-08-14 | 22.02 | $21.88 | 700 |
| 2023-08-11 | 22.07 | $21.86 | 426 |
| 2023-08-10 | 22.13 | $22.05 | 5603 |
| 2023-08-09 | 22.15 | $21.92 | 51227 |
| 2023-08-08 | 22.21 | $21.86 | 8200 |
| 2023-08-07 | 22.29 | $22.10 | 109 |
| 2023-08-04 | 22.33 | $21.88 | 300 |
| 2023-08-03 | 22.43 | $21.90 | 18700 |
| 2023-08-02 | 22.53 | $21.97 | 2532 |
| 2023-08-01 | 22.64 | $22.44 | 30200 |
| 2023-07-31 | 22.67 | $22.76 | 2400 |
| 2023-07-28 | 22.63 | $22.86 | 1800 |
| 2023-07-27 | 22.56 | $22.60 | 900 |
| 2023-07-26 | 22.54 | $22.52 | 1000 |
| 2023-07-25 | 22.53 | $22.56 | 1800 |
| 2023-07-24 | 22.51 | $22.48 | 915 |
| 2023-07-21 | 22.50 | $22.63 | — |
| 2023-07-20 | 22.46 | $22.59 | 1200 |
| 2023-07-19 | 22.42 | $22.74 | 542 |
| 2023-07-18 | 22.34 | $22.82 | 3100 |
| 2023-07-17 | 22.23 | $22.76 | 322 |
| 2023-07-14 | 22.12 | $22.70 | 211 |
| 2023-07-13 | 22.00 | $22.82 | 200 |
| 2023-07-12 | 21.83 | $22.42 | 402 |
| 2023-07-11 | 21.73 | $21.90 | 1024 |
| 2023-07-10 | 21.72 | $21.67 | 128 |
| 2023-07-07 | 21.75 | $21.55 | 944 |
| 2023-07-06 | 21.82 | $21.31 | 1200 |
| 2023-07-05 | 21.95 | $21.77 | 4200 |
| 2023-07-03 | 22.01 | $22.09 | 2604 |
| 2023-06-30 | 22.01 | $22.20 | 2700 |
| 2023-06-29 | 21.98 | $21.81 | 1116 |
| 2023-06-28 | 22.04 | $21.92 | 2000 |
| 2023-06-27 | 22.08 | $21.91 | 3412 |
| 2023-06-26 | 22.13 | $21.75 | 644 |
| 2023-06-23 | 22.23 | $21.70 | 1000 |
| 2023-06-22 | 22.35 | $22.04 | 1800 |
| 2023-06-21 | 22.42 | $22.08 | 2100 |
| 2023-06-20 | 22.49 | $22.14 | 1500 |
| 2023-06-16 | 22.56 | $22.47 | 3048 |
| 2023-06-15 | 22.57 | $23.15 | 1700 |
| 2023-06-14 | 22.44 | $22.90 | 1600 |
| 2023-06-13 | 22.34 | $22.71 | 734 |
| 2023-06-12 | 22.27 | $22.53 | 5709 |
| 2023-06-09 | 22.22 | $22.24 | 628 |
| 2023-06-08 | 22.23 | $22.40 | 700 |
| 2023-06-07 | 22.20 | $22.13 | 3100 |
| 2023-06-06 | 22.23 | $22.24 | 500 |
| 2023-06-05 | 22.24 | $22.17 | 300 |
| 2023-06-02 | 22.26 | $22.28 | 200 |
| 2023-06-01 | 22.27 | $22.16 | 517 |
| 2023-05-31 | 22.31 | $21.81 | 1400 |
| 2023-05-30 | 22.42 | $22.14 | 2800 |
| 2023-05-26 | 22.49 | $22.23 | 400 |
| 2023-05-25 | 22.54 | $22.05 | 900 |
| 2023-05-24 | 22.64 | $22.12 | 1500 |
| 2023-05-23 | 22.75 | $22.47 | 1000 |
| 2023-05-22 | 22.79 | $22.78 | 1800 |
| 2023-05-19 | 22.78 | $22.86 | 306 |
| 2023-05-18 | 22.75 | $22.68 | 400 |
| 2023-05-17 | 22.75 | $22.57 | 941 |
| 2023-05-16 | 22.77 | $22.43 | 2000 |
| 2023-05-15 | 22.83 | $22.59 | 1700 |
| 2023-05-12 | 22.86 | $22.47 | 300 |
| 2023-05-11 | 22.92 | $22.55 | 1200 |
| 2023-05-10 | 22.96 | $22.77 | 1242 |
| 2023-05-09 | 22.97 | $22.81 | 1525 |
| 2023-05-08 | 22.97 | $22.91 | 345 |
| 2023-05-05 | 22.95 | $22.96 | 545 |
| 2023-05-04 | 22.91 | $22.65 | 800 |
| 2023-05-03 | 22.93 | $22.75 | 343 |
| 2023-05-02 | 22.93 | $22.66 | 2900 |
| 2023-05-01 | 22.94 | $22.97 | 8314 |
| 2023-04-28 | 22.89 | $22.91 | 838 |
| 2023-04-27 | 22.84 | $22.83 | 1000 |
| 2023-04-26 | 22.80 | $22.69 | 100 |
| 2023-04-25 | 22.78 | $22.61 | 1300 |
| 2023-04-24 | 22.77 | $22.85 | 140 |
| 2023-04-21 | 22.71 | $22.79 | 200 |
| 2023-04-20 | 22.64 | $22.56 | 900 |
| 2023-04-19 | 22.61 | $22.75 | 800 |
| 2023-04-18 | 22.54 | $22.74 | 349 |
| 2023-04-17 | 22.45 | $22.53 | 1024 |
| 2023-04-14 | 22.39 | $22.67 | 1900 |
| 2023-04-13 | 22.29 | $22.70 | 120 |
| 2023-04-12 | 22.17 | $22.42 | 400 |
| 2023-04-11 | 22.08 | $22.28 | 418 |
| 2023-04-10 | 22.01 | $22.18 | 1116 |
| 2023-04-06 | 21.94 | $22.22 | 415 |
| 2023-04-05 | 21.85 | $22.06 | 319 |
| 2023-04-04 | 21.79 | $22.24 | 100 |
| 2023-04-03 | 21.67 | $22.20 | 6547 |
| 2023-03-31 | 21.54 | $22.09 | 800 |
| 2023-03-30 | 21.41 | $22.12 | 2300 |
| 2023-03-29 | 21.26 | $21.67 | 900 |
| 2023-03-28 | 21.18 | $21.35 | 207 |
| 2023-03-27 | 21.15 | $21.33 | 100 |
| 2023-03-24 | 21.12 | $21.05 | 1600 |
| 2023-03-23 | 21.15 | $21.37 | 1000 |
| 2023-03-22 | 21.11 | $21.36 | 3918 |
| 2023-03-21 | 21.07 | $21.41 | 3648 |
| 2023-03-20 | 21.01 | $20.94 | 1200 |
| 2023-03-17 | 21.05 | $20.59 | 6000 |
| 2023-03-16 | 21.16 | $20.83 | 14100 |
| 2023-03-15 | 21.25 | $20.51 | 1400 |
| 2023-03-14 | 21.41 | $21.39 | 1911 |
| 2023-03-13 | 21.42 | $20.99 | 1438 |
| 2023-03-10 | 21.51 | $21.22 | 2200 |
| 2023-03-09 | 21.57 | $21.37 | 617 |
| 2023-03-08 | 21.60 | $21.54 | 2600 |
| 2023-03-07 | 21.61 | $21.47 | 6500 |
| 2023-03-06 | 21.63 | $21.83 | 1218 |
| 2023-03-03 | 21.57 | $21.69 | 6600 |
| 2023-03-02 | 21.54 | $21.34 | 8600 |
| 2023-03-01 | 21.58 | $21.37 | 37000 |
| 2023-02-28 | 21.61 | $21.22 | 200 |
| 2023-02-27 | 21.68 | $21.32 | 3306 |
| 2023-02-24 | 21.74 | $21.01 | 641 |
| 2023-02-23 | 21.87 | $21.56 | 537 |
| 2023-02-22 | 21.91 | $21.36 | 100 |
| 2023-02-21 | 22.00 | $21.50 | 1815 |
| 2023-02-17 | 22.06 | $21.82 | 200 |
| 2023-02-16 | 22.07 | $21.74 | 3200 |
| 2023-02-15 | 22.10 | $21.82 | 305 |
| 2023-02-14 | 22.10 | $21.83 | 600 |
| 2023-02-13 | 22.11 | $21.74 | 2600 |
| 2023-02-10 | 22.13 | $21.52 | 600 |
| 2023-02-09 | 22.20 | $21.83 | 4638 |
| 2023-02-08 | 22.21 | $21.81 | 1402 |
| 2023-02-07 | 22.23 | $21.87 | 5940 |
| 2023-02-06 | 22.23 | $21.81 | 719 |
| 2023-02-03 | 22.24 | $22.09 | 900 |
| 2023-02-02 | 22.18 | $22.40 | 5740 |
| 2023-02-01 | 22.05 | $22.15 | 3600 |
| 2023-01-31 | 21.95 | $21.84 | 1100 |
| 2023-01-30 | 21.89 | $21.63 | 2600 |
| 2023-01-27 | 21.86 | $21.76 | 1110 |
| 2023-01-26 | 21.80 | $21.82 | 1925 |
| 2023-01-25 | 21.71 | $21.74 | 21800 |
| 2023-01-24 | 21.61 | $21.63 | 30933 |
| 2023-01-23 | 21.53 | $21.62 | 22600 |
| 2023-01-20 | 21.42 | $21.54 | 3400 |
| 2023-01-19 | 21.31 | $21.37 | 52200 |
| 2023-01-18 | 21.21 | $21.51 | 2500 |
| 2023-01-17 | 21.07 | $21.56 | 2100 |
| 2023-01-13 | 20.88 | $21.55 | 36000 |
| 2023-01-12 | 20.67 | $21.50 | 5400 |
| 2023-01-11 | 20.43 | $21.15 | 2400 |
| 2023-01-10 | 20.22 | $20.85 | 2500 |
| 2023-01-09 | 20.03 | $20.72 | 40625 |
| 2023-01-06 | 19.84 | $20.41 | 1918 |
| 2023-01-05 | 19.69 | $19.97 | 1500 |
| 2023-01-04 | 19.60 | $20.09 | 5715 |
| 2023-01-03 | 19.47 | $19.52 | 4000 |
| 2022-12-30 | 19.44 | $19.21 | 400 |
| 2022-12-29 | 19.47 | $19.41 | 100 |
| 2022-12-28 | 19.46 | $19.12 | 929 |
| 2022-12-27 | 19.51 | $19.23 | 7513 |
| 2022-12-23 | 19.55 | $19.15 | 400 |
| 2022-12-22 | 19.60 | $19.10 | 300 |
| 2022-12-21 | 19.67 | $19.29 | 1900 |
| 2022-12-20 | 19.71 | $19.09 | 1734 |
| 2022-12-19 | 19.80 | $19.04 | 100 |
| 2022-12-16 | 19.91 | $19.19 | 1400 |
| 2022-12-15 | 20.00 | $19.36 | 11600 |
| 2022-12-14 | 20.07 | $19.90 | 16900 |
| 2022-12-13 | 20.03 | $19.92 | 700 |
| 2022-12-12 | 19.97 | $19.61 | 216 |
| 2022-12-09 | 19.97 | $19.63 | 48643 |
| 2022-12-08 | 19.96 | $19.62 | 10800 |
| 2022-12-07 | 19.95 | $19.55 | 1200 |
| 2022-12-06 | 19.95 | $19.46 | 1300 |
| 2022-12-05 | 19.95 | $19.71 | 2500 |
| 2022-12-02 | 19.91 | $19.97 | 15700 |
| 2022-12-01 | 19.79 | $19.85 | 1600 |
| 2022-11-30 | 19.68 | $19.72 | 100 |
| 2022-11-29 | 19.57 | $19.35 | 1200 |
| 2022-11-28 | 19.51 | $19.27 | 106 |
| 2022-11-25 | 19.46 | $19.56 | 2220 |
| 2022-11-23 | 19.34 | $19.40 | 100 |
| 2022-11-22 | 19.22 | $19.30 | 100 |
| 2022-11-21 | 19.10 | $19.12 | 1800 |
| 2022-11-18 | 19.00 | $19.31 | 202 |
| 2022-11-17 | 18.83 | $19.29 | 412 |
| 2022-11-16 | 18.63 | $19.21 | 206 |
| 2022-11-15 | 18.42 | $19.16 | 2316 |
| 2022-11-14 | 18.17 | $19.15 | 200 |
| 2022-11-11 | 17.89 | $19.26 | 2000 |
| 2022-11-10 | 17.53 | $18.68 | 6200 |
| 2022-11-09 | 17.23 | $17.56 | 2700 |
| 2022-11-08 | 17.13 | $17.76 | 325 |
| 2022-11-07 | 16.96 | $17.49 | 419 |
| 2022-11-04 | 16.81 | $17.20 | 5246 |
| 2022-11-03 | 16.71 | $16.38 | 1000 |
| 2022-11-02 | 16.76 | $16.68 | 27342 |
| 2022-11-01 | 16.75 | $17.08 | 2700 |
| 2022-10-31 | 16.66 | $16.95 | 1600 |
| 2022-10-28 | 16.58 | $17.13 | 1014 |
| 2022-10-27 | 16.44 | $17.04 | 1200 |
| 2022-10-26 | 16.31 | $17.21 | 800 |
| 2022-10-25 | 16.11 | $16.97 | 5222 |
| 2022-10-24 | 15.94 | $16.61 | 1432 |
| 2022-10-21 | 15.81 | $16.39 | 407 |
| 2022-10-20 | 15.71 | $16.07 | 2400 |
| 2022-10-19 | 15.67 | $16.13 | 100 |
| 2022-10-18 | 15.60 | $16.41 | 443 |
| 2022-10-17 | 15.47 | $16.15 | 900 |
| 2022-10-14 | 15.38 | $15.60 | 300 |
| 2022-10-13 | 15.38 | $15.77 | 106 |
| 2022-10-12 | 15.36 | $15.32 | 600 |
| 2022-10-11 | 15.43 | $15.32 | 700 |
| 2022-10-10 | 15.51 | $15.52 | 23145 |
| 2022-10-07 | 15.57 | $15.52 | 2906 |
| 2022-10-06 | 15.64 | $15.86 | 2530 |
| 2022-10-05 | 15.66 | $16.19 | 5725 |
| 2022-10-04 | 15.61 | $16.50 | 414 |
| 2022-10-03 | 15.49 | $15.66 | 2500 |
| 2022-09-30 | 15.53 | $15.33 | 1327 |
| 2022-09-29 | 15.65 | $15.34 | 800 |
| 2022-09-28 | 15.79 | $15.62 | 1600 |
| 2022-09-27 | 15.90 | $15.13 | 1700 |
| 2022-09-26 | 16.14 | $15.34 | 5400 |
| 2022-09-23 | 16.37 | $15.55 | 4523 |
| 2022-09-22 | 16.59 | $16.29 | 32800 |
| 2022-09-21 | 16.70 | $16.26 | 3941 |
| 2022-09-20 | 16.84 | $16.54 | 3425 |
| 2022-09-19 | 16.94 | $16.95 | 3000 |
| 2022-09-16 | 16.97 | $16.80 | 29706 |
| 2022-09-15 | 17.04 | $17.02 | 7240 |
| 2022-09-14 | 17.08 | $17.16 | 12500 |
| 2022-09-13 | 17.09 | $17.20 | 85300 |
| 2022-09-12 | 17.10 | $17.92 | 435 |
| 2022-09-09 | 16.96 | $17.47 | 100 |
| 2022-09-08 | 16.90 | $16.97 | 941 |
| 2022-09-07 | 16.93 | $17.16 | 6900 |
| 2022-09-06 | 16.93 | $16.75 | 7946 |
| 2022-09-02 | 17.02 | $16.61 | 2500 |
| 2022-09-01 | 17.16 | $16.77 | 2500 |
| 2022-08-31 | 17.29 | $17.03 | 23400 |
| 2022-08-30 | 17.38 | $17.08 | 100 |
| 2022-08-29 | 17.49 | $17.02 | 1400 |
| 2022-08-26 | 17.62 | $16.88 | 2007 |
| 2022-08-25 | 17.80 | $17.49 | 12828 |
| 2022-08-24 | 17.89 | $17.36 | 3400 |
| 2022-08-23 | 18.02 | $17.24 | 7800 |
| 2022-08-22 | 18.20 | $17.32 | 11808 |
| 2022-08-19 | 18.39 | $17.91 | 1122 |
| 2022-08-18 | 18.48 | $18.21 | 400 |
| 2022-08-17 | 18.52 | $18.40 | 2410 |
| 2022-08-16 | 18.54 | $18.77 | 2714 |
| 2022-08-15 | 18.47 | $18.58 | 6213 |
| 2022-08-12 | 18.43 | $18.87 | 1100 |
| 2022-08-11 | 18.33 | $18.68 | 1500 |
| 2022-08-10 | 18.25 | $18.73 | 700 |
| 2022-08-09 | 18.15 | $18.29 | 300 |
| 2022-08-08 | 18.12 | $18.46 | 6013 |
| 2022-08-05 | 18.05 | $18.43 | 6500 |
| 2022-08-04 | 17.97 | $18.62 | 549 |
| 2022-08-03 | 17.85 | $18.45 | 537 |
| 2022-08-02 | 17.74 | $18.15 | 10900 |
| 2022-08-01 | 17.68 | $18.34 | 2500 |
| 2022-07-29 | 17.57 | $18.38 | 1828 |
| 2022-07-28 | 17.44 | $18.00 | 412 |
| 2022-07-27 | 17.37 | $17.94 | 100 |
| 2022-07-26 | 17.30 | $17.50 | 4500 |
| 2022-07-25 | 17.31 | $17.91 | 3800 |
| 2022-07-22 | 17.25 | $17.88 | 7035 |
| 2022-07-21 | 17.18 | $17.97 | 400 |
| 2022-07-20 | 17.09 | $17.87 | 8100 |
| 2022-07-19 | 17.01 | $18.11 | 2600 |
| 2022-07-18 | 16.87 | $17.29 | 2822 |
| 2022-07-15 | 16.89 | $17.15 | 211 |
| 2022-07-14 | 16.94 | $16.72 | 1600 |
| 2022-07-13 | 17.10 | $17.09 | 6300 |
| 2022-07-12 | 17.21 | $17.09 | 1500 |
| 2022-07-11 | 17.34 | $17.16 | 5530 |
| 2022-07-08 | 17.49 | $17.67 | 10946 |
| 2022-07-07 | 17.56 | $17.45 | 1114 |
| 2022-07-06 | 17.69 | $17.19 | 2800 |
| 2022-07-05 | 17.90 | $17.20 | 15547 |
| 2022-07-01 | 18.15 | $17.93 | 600 |
| 2022-06-30 | 18.29 | $17.92 | 3926 |
| 2022-06-29 | 18.45 | $18.12 | 3900 |
| 2022-06-28 | 18.61 | $18.48 | 2700 |
| 2022-06-27 | 18.72 | $18.57 | 1300 |
| 2022-06-24 | 18.84 | $18.62 | 1900 |
| 2022-06-23 | 18.96 | $18.22 | 3406 |
| 2022-06-22 | 19.19 | $18.52 | 3900 |
| 2022-06-21 | 19.40 | $18.66 | 6600 |
| 2022-06-17 | 19.62 | $18.45 | 4637 |
| 2022-06-16 | 19.92 | $18.91 | 3600 |
| 2022-06-15 | 20.18 | $19.50 | 300 |
| 2022-06-14 | 20.35 | $19.08 | 600 |
| 2022-06-13 | 20.64 | $19.31 | 1300 |
| 2022-06-10 | 20.93 | $19.99 | 1529 |
| 2022-06-09 | 21.12 | $20.59 | 500 |
| 2022-06-08 | 21.21 | $21.20 | 4301 |
| 2022-06-07 | 21.19 | $21.44 | 6145 |
| 2022-06-06 | 21.11 | $21.47 | 16700 |
| 2022-06-03 | 21.01 | $21.40 | 4800 |
| 2022-06-02 | 20.92 | $21.63 | 216 |
| 2022-06-01 | 20.75 | $21.13 | 2004 |
| 2022-05-31 | 20.67 | $21.38 | 1000 |
| 2022-05-27 | 20.52 | $21.37 | 600 |
| 2022-05-26 | 20.35 | $21.07 | 526 |
| 2022-05-25 | 20.21 | $20.70 | 222 |
| 2022-05-24 | 20.14 | $20.72 | 300 |
| 2022-05-23 | 20.04 | $20.84 | 100 |
| 2022-05-20 | 19.91 | $20.37 | 100 |
| 2022-05-19 | 19.86 | $20.28 | 138 |
| 2022-05-18 | 19.83 | $20.00 | 1900 |
| 2022-05-17 | 19.84 | $20.64 | 400 |
| 2022-05-16 | 19.73 | $20.10 | 1942 |
| 2022-05-13 | 19.72 | $20.10 | 303 |
| 2022-05-12 | 19.71 | $19.58 | 627 |
| 2022-05-11 | 19.82 | $19.71 | 2900 |
| 2022-05-10 | 19.91 | $19.75 | 1836 |
| 2022-05-09 | 20.02 | $19.48 | 1900 |
| 2022-05-06 | 20.20 | $19.87 | 7327 |
| 2022-05-05 | 20.34 | $20.15 | 8800 |
| 2022-05-04 | 20.44 | $20.84 | 203 |
| 2022-05-03 | 20.41 | $20.40 | 317 |
| 2022-05-02 | 20.48 | $20.29 | 1000 |
| 2022-04-29 | 20.58 | $20.33 | 1300 |
| 2022-04-28 | 20.69 | $20.55 | 400 |
| 2022-04-27 | 20.78 | $20.21 | 5600 |
| 2022-04-26 | 20.95 | $20.24 | 19607 |
| 2022-04-25 | 21.15 | $21.04 | 5212 |
| 2022-04-22 | 21.22 | $21.17 | 5000 |
| 2022-04-21 | 21.27 | $21.54 | 900 |
| 2022-04-20 | 21.25 | $21.60 | 91916 |
| 2022-04-19 | 21.22 | $21.32 | 139 |
| 2022-04-18 | 21.25 | $20.98 | 2600 |
| 2022-04-14 | 21.35 | $21.17 | 5800 |
| 2022-04-13 | 21.44 | $21.32 | 16303 |
| 2022-04-12 | 21.51 | $21.12 | 2800 |
| 2022-04-11 | 21.63 | $21.32 | 1644 |
| 2022-04-08 | 21.73 | $21.55 | 508 |
| 2022-04-07 | 21.80 | $21.53 | 1300 |
| 2022-04-06 | 21.89 | $21.55 | 700 |
| 2022-04-05 | 21.99 | $21.91 | 2100 |
| 2022-04-04 | 22.04 | $22.29 | 7040 |
| 2022-04-01 | 22.01 | $22.25 | 2322 |
| 2022-03-31 | 21.98 | $22.10 | 2200 |
| 2022-03-30 | 21.99 | $22.67 | 1009 |
| 2022-03-29 | 21.88 | $22.97 | 700 |
| 2022-03-28 | 21.69 | $22.32 | 2000 |
| 2022-03-25 | 21.60 | $22.09 | 1608 |
| 2022-03-24 | 21.56 | $22.04 | 500 |
| 2022-03-23 | 21.52 | $21.95 | 200 |
| 2022-03-22 | 21.50 | $22.49 | 340 |
| 2022-03-21 | 21.37 | $22.03 | 2100 |
| 2022-03-18 | 21.31 | $22.48 | 800 |
| 2022-03-17 | 21.16 | $22.42 | 10802 |
| 2022-03-16 | 20.99 | $22.56 | 900 |
| 2022-03-15 | 20.78 | $21.57 | 426 |
| 2022-03-14 | 20.75 | $21.46 | 1600 |
| 2022-03-11 | 20.75 | $20.87 | 542 |
| 2022-03-10 | 20.88 | $20.90 | 1119 |
| 2022-03-09 | 21.03 | $21.59 | 6600 |
| 2022-03-08 | 21.06 | $20.07 | 18700 |
| 2022-03-07 | 21.43 | $19.36 | 24127 |
| 2022-03-04 | 22.02 | $20.25 | 16924 |
| 2022-03-03 | 22.51 | $21.36 | 4105 |
| 2022-03-02 | 22.86 | $22.06 | 9700 |
| 2022-03-01 | 23.13 | $21.80 | 26000 |
| 2022-02-28 | 23.49 | $22.68 | 3904 |
| 2022-02-25 | 23.73 | $23.37 | 2502 |
| 2022-02-24 | 23.87 | $22.73 | 3004 |
| 2022-02-23 | 24.17 | $23.31 | 2326 |
| 2022-02-22 | 24.39 | $23.57 | 3900 |
| 2022-02-18 | 24.60 | $24.21 | 1500 |
| 2022-02-17 | 24.71 | $24.57 | 100 |
| 2022-02-16 | 24.76 | $25.00 | 700 |
| 2022-02-15 | 24.73 | $24.95 | 100 |
| 2022-02-14 | 24.71 | $24.24 | 800 |
| 2022-02-11 | 24.84 | $24.56 | 2312 |
| 2022-02-10 | 24.91 | $25.05 | 1435 |
| 2022-02-09 | 24.90 | $25.31 | 1815 |
| 2022-02-08 | 24.84 | $24.95 | 1900 |
| 2022-02-07 | 24.84 | $24.85 | 129 |
| 2022-02-04 | 24.86 | $24.86 | 1400 |
| 2022-02-03 | 24.88 | $25.00 | 4200 |
| 2022-02-02 | 24.88 | $25.19 | 4014 |
| 2022-02-01 | 24.84 | $25.09 | 200 |
| 2022-01-31 | 24.82 | $24.89 | 5800 |
| 2022-01-28 | 24.83 | $24.47 | 1400 |
| 2022-01-27 | 24.94 | $24.44 | 1300 |
| 2022-01-26 | 25.07 | $24.62 | 1800 |
| 2022-01-25 | 25.19 | $24.42 | 1834 |
| 2022-01-24 | 25.37 | $24.62 | 4900 |
| 2022-01-21 | 25.54 | $25.03 | 4320 |
| 2022-01-20 | 25.65 | $25.43 | 900 |
| 2022-01-19 | 25.69 | $25.52 | 2000 |
| 2022-01-18 | 25.72 | $25.41 | 2124 |
| 2022-01-14 | 25.78 | $25.90 | 2645 |
| 2022-01-13 | 25.74 | $25.90 | 7508 |
| 2022-01-12 | 25.70 | $26.04 | 731 |
| 2022-01-11 | 25.62 | $25.86 | 900 |
| 2022-01-10 | 25.56 | $25.54 | 1847 |
| 2022-01-07 | 25.57 | $25.80 | 700 |
| 2022-01-06 | 25.51 | $25.70 | 3441 |
| 2022-01-05 | 25.47 | $25.80 | 101 |
| 2022-01-04 | 25.41 | $25.84 | 407 |
| 2022-01-03 | 25.32 | $25.77 | 538 |
| 2021-12-31 | 25.24 | $25.52 | 1748 |
| 2021-12-30 | 25.19 | $25.48 | 324 |
| 2021-12-29 | 25.15 | $25.59 | 1500 |
| 2021-12-28 | 25.08 | $25.58 | 100 |
| 2021-12-27 | 25.00 | $25.55 | 540 |
| 2021-12-23 | 24.91 | $25.36 | 613 |
| 2021-12-22 | 24.86 | $25.18 | 402 |
| 2021-12-21 | 24.83 | $24.86 | 300 |
| 2021-12-20 | 24.87 | $24.63 | 1042 |
| 2021-12-17 | 24.97 | $24.80 | 900 |
| 2021-12-16 | 25.05 | $25.14 | 500 |
| 2021-12-15 | 25.07 | $25.13 | 445 |
| 2021-12-14 | 25.11 | $24.87 | 5418 |
| 2021-12-13 | 25.20 | $25.14 | 1705 |
| 2021-12-10 | 25.25 | $25.51 | 500 |
| 2021-12-09 | 25.24 | $25.41 | 225 |
| 2021-12-08 | 25.24 | $25.72 | 400 |
| 2021-12-07 | 25.19 | $25.68 | 600 |
| 2021-12-06 | 25.14 | $25.06 | 3133 |
| 2021-12-03 | 25.21 | $24.78 | 2838 |
| 2021-12-02 | 25.35 | $25.00 | 940 |
| 2021-12-01 | 25.48 | $24.83 | 119 |
| 2021-11-30 | 25.66 | $24.81 | 1500 |
| 2021-11-29 | 25.88 | $24.99 | 3800 |
| 2021-11-26 | 26.10 | $24.97 | 917 |
| 2021-11-24 | 26.35 | $25.70 | 340 |
| 2021-11-23 | 26.50 | $25.99 | 543 |
| 2021-11-22 | 26.61 | $26.13 | 1330 |
| 2021-11-19 | 26.70 | $26.39 | 1104 |
| 2021-11-18 | 26.76 | $26.76 | 600 |
| 2021-11-17 | 26.74 | $26.66 | 1409 |
| 2021-11-16 | 26.75 | $26.61 | 240 |
| 2021-11-15 | 26.76 | $26.53 | 602 |
| 2021-11-12 | 26.79 | $26.66 | 1522 |
| 2021-11-11 | 26.80 | $26.61 | 1900 |
| 2021-11-10 | 26.82 | $26.60 | 900 |
| 2021-11-09 | 26.84 | $26.93 | 2243 |
| 2021-11-08 | 26.80 | $26.92 | 410 |
| 2021-11-05 | 26.75 | $26.95 | 743 |
| 2021-11-04 | 26.68 | $26.96 | 1615 |
| 2021-11-03 | 26.60 | $27.08 | 1200 |
| 2021-11-02 | 26.48 | $26.82 | 700 |
| 2021-11-01 | 26.40 | $26.70 | 1100 |
| 2021-10-29 | 26.33 | $26.52 | 11042 |
| 2021-10-28 | 26.29 | $26.68 | 209 |
| 2021-10-27 | 26.20 | $26.49 | 25321 |
| 2021-10-26 | 26.14 | $26.59 | 1200 |
| 2021-10-25 | 26.05 | $26.45 | 120933 |
| 2021-10-22 | 25.98 | $26.45 | 10700 |
| 2021-10-21 | 25.89 | $26.23 | 1200 |
| 2021-10-20 | 25.84 | $26.31 | 300 |
| 2021-10-19 | 25.76 | $26.25 | 500 |
| 2021-10-18 | 25.69 | $26.16 | 748 |
| 2021-10-15 | 25.62 | $26.32 | 10700 |
| 2021-10-14 | 25.51 | $26.11 | 900 |
| 2021-10-13 | 25.43 | $25.71 | 2401 |
| 2021-10-12 | 25.43 | $25.43 | 3500 |
| 2021-10-11 | 25.48 | $25.43 | 200 |
| 2021-10-08 | 25.55 | $25.58 | 17700 |
| 2021-10-07 | 25.60 | $25.50 | 1508 |
| 2021-10-06 | 25.67 | $25.30 | 1100 |
| 2021-10-05 | 25.81 | $25.56 | 2000 |
| 2021-10-04 | 25.91 | $25.48 | 514 |
| 2021-10-01 | 26.05 | $25.69 | 1500 |
| 2021-09-30 | 26.17 | $25.72 | 2200 |
| 2021-09-29 | 26.30 | $25.85 | 2600 |
| 2021-09-28 | 26.44 | $25.96 | 7800 |
| 2021-09-27 | 26.56 | $26.55 | 642 |
| 2021-09-24 | 26.59 | $26.54 | 1221 |
| 2021-09-23 | 26.63 | $26.79 | 500 |
| 2021-09-22 | 26.62 | $26.47 | 1600 |
| 2021-09-21 | 26.67 | $26.22 | 700 |
| 2021-09-20 | 26.79 | $25.91 | 1400 |
| 2021-09-17 | 27.00 | $26.56 | 7300 |
| 2021-09-16 | 27.10 | $26.93 | 1100 |
| 2021-09-15 | 27.13 | $27.03 | 100 |
| 2021-09-14 | 27.16 | $27.07 | 600 |
| 2021-09-13 | 27.18 | $27.11 | 930 |
| 2021-09-10 | 27.19 | $26.92 | 349 |
| 2021-09-09 | 27.25 | $26.96 | 1310 |
| 2021-09-08 | 27.31 | $27.05 | 2622 |
| 2021-09-07 | 27.36 | $27.42 | 1830 |
| 2021-09-03 | 27.33 | $27.39 | 800 |
| 2021-09-02 | 27.31 | $27.44 | 400 |
| 2021-09-01 | 27.27 | $27.34 | 100 |
| 2021-08-31 | 27.25 | $27.25 | 400 |
| 2021-08-30 | 27.25 | $27.37 | 600 |
| 2021-08-27 | 27.22 | $27.29 | 1329 |
| 2021-08-26 | 27.20 | $27.06 | 1300 |
| 2021-08-25 | 27.22 | $27.26 | 200 |
| 2021-08-24 | 27.21 | $27.33 | 600 |
| 2021-08-23 | 27.18 | $27.21 | 621 |
| 2021-08-20 | 27.17 | $27.00 | 327 |
| 2021-08-19 | 27.20 | $26.94 | 1400 |
| 2021-08-18 | 27.24 | $27.22 | 200 |
| 2021-08-17 | 27.24 | $27.22 | 1100 |
| 2021-08-16 | 27.24 | $27.47 | 1900 |
| 2021-08-13 | 27.18 | $27.53 | 807 |
| 2021-08-12 | 27.10 | $27.37 | 100 |
| 2021-08-11 | 27.04 | $27.22 | 500 |
| 2021-08-10 | 27.01 | $27.09 | 2200 |
| 2021-08-09 | 26.99 | $27.08 | 100 |
| 2021-08-06 | 26.97 | $27.10 | 202 |
| 2021-08-05 | 26.95 | $27.28 | 236 |
| 2021-08-04 | 26.89 | $27.13 | 540 |
| 2021-08-03 | 26.85 | $27.06 | 100 |
| 2021-08-02 | 26.82 | $27.00 | 1606 |
| 2021-07-30 | 26.79 | $26.90 | 746 |
| 2021-07-29 | 26.79 | $27.13 | 202 |
| 2021-07-28 | 26.73 | $26.93 | 500 |
| 2021-07-27 | 26.71 | $26.85 | 800 |
| 2021-07-26 | 26.71 | $26.93 | 1300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
31.88
2026-07-24
Close Price
$32.13
Vol: 1519
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.26
Average
25.55
Maximum
35.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.88 | $32.13 | 1519 |
| 2026-07-23 | 31.86 | $31.67 | 3000 |
| 2026-07-22 | 31.98 | $32.23 | 1236 |
| 2026-07-21 | 31.95 | $32.24 | 3233 |
| 2026-07-20 | 31.92 | $31.86 | 10715 |
| 2026-07-17 | 32.01 | $32.06 | 1131 |
| 2026-07-16 | 32.06 | $32.09 | 1709 |
| 2026-07-15 | 32.12 | $32.31 | 1800 |
| 2026-07-14 | 32.12 | $32.25 | 5514 |
| 2026-07-13 | 32.16 | $32.11 | 2600 |
| 2026-07-10 | 32.24 | $32.30 | 1632 |
| 2026-07-09 | 32.30 | $32.37 | 800 |
| 2026-07-08 | 32.34 | $32.25 | 2000 |
| 2026-07-07 | 32.44 | $32.76 | 3317 |
| 2026-07-06 | 32.41 | $33.21 | 7000 |
| 2026-07-02 | 32.23 | $32.99 | 6300 |
| 2026-07-01 | 32.09 | $32.12 | 3500 |
| 2026-06-30 | 32.21 | $32.20 | 3821 |
| 2026-06-29 | 32.33 | $31.84 | 4318 |
| 2026-06-26 | 32.59 | $31.66 | 2000 |
| 2026-06-25 | 32.98 | $32.97 | 1500 |
| 2026-06-24 | 33.04 | $32.58 | 5900 |
| 2026-06-23 | 33.25 | $33.00 | 3012 |
| 2026-06-22 | 33.36 | $33.45 | 2730 |
| 2026-06-18 | 33.36 | $33.50 | 1300 |
| 2026-06-17 | 33.35 | $33.30 | 2000 |
| 2026-06-16 | 33.40 | $33.62 | 5300 |
| 2026-06-15 | 33.36 | $33.66 | 5100 |
| 2026-06-12 | 33.30 | $33.37 | 4428 |
| 2026-06-11 | 33.32 | $33.36 | 4569 |
| 2026-06-10 | 33.35 | $32.57 | 1049 |
| 2026-06-09 | 33.64 | $33.17 | 818 |
| 2026-06-08 | 33.80 | $33.20 | 1000 |
| 2026-06-05 | 33.98 | $33.12 | 2530 |
| 2026-06-04 | 34.23 | $33.95 | 2300 |
| 2026-06-03 | 34.26 | $33.68 | 3600 |
| 2026-06-02 | 34.39 | $34.34 | 2100 |
| 2026-06-01 | 34.32 | $34.29 | 2029 |
| 2026-05-29 | 34.25 | $34.28 | 1416 |
| 2026-05-28 | 34.16 | $34.30 | 73600 |
| 2026-05-27 | 34.04 | $34.42 | 2200 |
| 2026-05-26 | 33.85 | $34.38 | 4800 |
| 2026-05-22 | 33.62 | $33.77 | 5537 |
| 2026-05-21 | 33.54 | $33.88 | 5700 |
| 2026-05-20 | 33.40 | $33.83 | 11900 |
| 2026-05-19 | 33.25 | $33.12 | 1008 |
| 2026-05-18 | 33.28 | $33.31 | 2700 |
| 2026-05-15 | 33.26 | $32.56 | 2900 |
| 2026-05-14 | 33.47 | $33.20 | 7423 |
| 2026-05-13 | 33.52 | $33.17 | 1700 |
| 2026-05-12 | 33.59 | $33.07 | 4200 |
| 2026-05-11 | 33.70 | $33.38 | 9300 |
| 2026-05-08 | 33.73 | $33.63 | 9533 |
| 2026-05-07 | 33.69 | $33.48 | 3100 |
| 2026-05-06 | 33.67 | $34.20 | 3000 |
| 2026-05-05 | 33.42 | $33.41 | 2000 |
| 2026-05-04 | 33.36 | $32.69 | 12018 |
| 2026-05-01 | 33.51 | $33.32 | 2500 |
| 2026-04-30 | 33.49 | $33.37 | 5000 |
| 2026-04-29 | 33.43 | $32.55 | 2300 |
| 2026-04-28 | 33.62 | $32.97 | 3805 |
| 2026-04-27 | 33.71 | $33.22 | 7427 |
| 2026-04-24 | 33.74 | $33.38 | 5700 |
| 2026-04-23 | 33.71 | $33.04 | 6000 |
| 2026-04-22 | 33.76 | $33.34 | 1911 |
| 2026-04-21 | 33.73 | $33.15 | 2700 |
| 2026-04-20 | 33.74 | $33.86 | 4300 |
| 2026-04-17 | 33.51 | $34.01 | 8100 |
| 2026-04-16 | 33.18 | $33.36 | 3600 |
| 2026-04-15 | 32.97 | $33.38 | 5424 |
| 2026-04-14 | 32.71 | $33.28 | 2700 |
| 2026-04-13 | 32.41 | $33.06 | 7247 |
| 2026-04-10 | 32.11 | $32.82 | 2835 |
| 2026-04-09 | 31.82 | $32.86 | 5026 |
| 2026-04-08 | 31.46 | $32.93 | 63238 |
| 2026-04-07 | 30.99 | $31.69 | 6604 |
| 2026-04-06 | 30.82 | $31.77 | 7633 |
| 2026-04-02 | 30.60 | $31.52 | 3945 |
| 2026-04-01 | 30.42 | $31.76 | 15201 |
| 2026-03-31 | 30.14 | $31.28 | 11509 |
| 2026-03-30 | 29.96 | $30.25 | 6513 |
| 2026-03-27 | 30.09 | $30.10 | 7405 |
| 2026-03-26 | 30.31 | $30.50 | 7141 |
| 2026-03-25 | 30.47 | $31.10 | 4547 |
| 2026-03-24 | 30.48 | $30.75 | 5500 |
| 2026-03-23 | 30.63 | $30.96 | 13548 |
| 2026-03-20 | 30.76 | $30.17 | 7300 |
| 2026-03-19 | 31.19 | $31.40 | 7709 |
| 2026-03-18 | 31.34 | $31.35 | 1238 |
| 2026-03-17 | 31.55 | $32.12 | 5200 |
| 2026-03-16 | 31.58 | $31.95 | 3615 |
| 2026-03-13 | 31.69 | $31.36 | 6000 |
| 2026-03-12 | 32.02 | $31.84 | 4400 |
| 2026-03-11 | 32.29 | $32.11 | 3900 |
| 2026-03-10 | 32.54 | $32.33 | 6200 |
| 2026-03-09 | 32.79 | $32.37 | 10800 |
| 2026-03-06 | 33.09 | $32.23 | 5600 |
| 2026-03-05 | 33.52 | $32.49 | 6027 |
| 2026-03-04 | 33.95 | $33.26 | 3500 |
| 2026-03-03 | 34.25 | $32.82 | 10607 |
| 2026-03-02 | 34.75 | $33.89 | 8429 |
| 2026-02-27 | 35.02 | $35.06 | 5000 |
| 2026-02-26 | 34.97 | $35.18 | 5100 |
| 2026-02-25 | 34.88 | $34.95 | 4014 |
| 2026-02-24 | 34.83 | $34.79 | 6200 |
| 2026-02-23 | 34.82 | $34.68 | 7142 |
| 2026-02-20 | 34.85 | $34.95 | 3247 |
| 2026-02-19 | 34.79 | $34.66 | 2900 |
| 2026-02-18 | 34.80 | $34.84 | 4702 |
| 2026-02-17 | 34.76 | $34.79 | 3310 |
| 2026-02-13 | 34.72 | $34.70 | 3504 |
| 2026-02-12 | 34.70 | $34.62 | 18428 |
| 2026-02-11 | 34.70 | $34.78 | 2310 |
| 2026-02-10 | 34.64 | $34.96 | 3113 |
| 2026-02-09 | 34.51 | $35.06 | 3855 |
| 2026-02-06 | 34.31 | $34.41 | 1628 |
| 2026-02-05 | 34.28 | $33.89 | 2300 |
| 2026-02-04 | 34.40 | $34.19 | 3900 |
| 2026-02-03 | 34.46 | $34.32 | 2929 |
| 2026-02-02 | 34.48 | $34.34 | 3700 |
| 2026-01-30 | 34.50 | $34.00 | 5600 |
| 2026-01-29 | 34.62 | $34.30 | 12000 |
| 2026-01-28 | 34.67 | $34.81 | 5026 |
| 2026-01-27 | 34.57 | $35.01 | 3900 |
| 2026-01-26 | 34.38 | $34.63 | 9941 |
| 2026-01-23 | 34.26 | $34.31 | 6506 |
| 2026-01-22 | 34.21 | $34.06 | 3613 |
| 2026-01-21 | 34.22 | $33.84 | 5000 |
| 2026-01-20 | 34.31 | $33.61 | 8100 |
| 2026-01-16 | 34.48 | $34.25 | 16027 |
| 2026-01-15 | 34.48 | $34.14 | 15400 |
| 2026-01-14 | 34.51 | $34.27 | 3944 |
| 2026-01-13 | 34.50 | $34.37 | 383000 |
| 2026-01-12 | 34.44 | $34.57 | 18000 |
| 2026-01-09 | 34.31 | $34.28 | 9700 |
| 2026-01-08 | 34.22 | $34.24 | 7634 |
| 2026-01-07 | 34.13 | $34.16 | 9500 |
| 2026-01-06 | 34.03 | $34.03 | 4934 |
| 2026-01-05 | 33.94 | $34.02 | 21400 |
| 2026-01-02 | 33.83 | $33.59 | 18200 |
| 2025-12-31 | 33.83 | $33.53 | 32300 |
| 2025-12-30 | 33.84 | $33.79 | 6924 |
| 2025-12-29 | 33.76 | $33.57 | 4700 |
| 2025-12-26 | 33.73 | $33.66 | 11600 |
| 2025-12-24 | 33.66 | $33.59 | 3948 |
| 2025-12-23 | 33.58 | $33.52 | 5934 |
| 2025-12-22 | 33.51 | $33.44 | 17747 |
| 2025-12-19 | 33.43 | $33.26 | 19509 |
| 2025-12-18 | 33.40 | $33.24 | 170300 |
| 2025-12-17 | 33.35 | $32.97 | 4700 |
| 2025-12-16 | 33.37 | $33.14 | 59700 |
| 2025-12-15 | 33.33 | $33.31 | 65238 |
| 2025-12-12 | 33.23 | $33.37 | 5607 |
| 2025-12-11 | 33.08 | $33.57 | 11200 |
| 2025-12-10 | 32.82 | $33.20 | 4703 |
| 2025-12-09 | 32.63 | $32.92 | 5833 |
| 2025-12-08 | 32.47 | $32.73 | 4000 |
| 2025-12-05 | 32.34 | $32.79 | 5300 |
| 2025-12-04 | 32.16 | $32.59 | 5900 |
| 2025-12-03 | 32.00 | $32.45 | 6001 |
| 2025-12-02 | 31.85 | $32.35 | 6500 |
| 2025-12-01 | 31.70 | $32.08 | 4632 |
| 2025-11-28 | 31.61 | $32.36 | 2500 |
| 2025-11-26 | 31.41 | $32.10 | 5614 |
| 2025-11-25 | 31.26 | $31.81 | 7742 |
| 2025-11-24 | 31.17 | $31.27 | 19038 |
| 2025-11-21 | 31.24 | $31.19 | 50334 |
| 2025-11-20 | 31.36 | $30.75 | 8000 |
| 2025-11-19 | 31.66 | $31.25 | 45300 |
| 2025-11-18 | 31.86 | $31.25 | 37442 |
| 2025-11-17 | 32.11 | $31.61 | 9840 |
| 2025-11-14 | 32.31 | $32.29 | 5941 |
| 2025-11-13 | 32.34 | $32.55 | 4509 |
| 2025-11-12 | 32.30 | $32.92 | 5300 |
| 2025-11-11 | 32.13 | $32.61 | 4700 |
| 2025-11-10 | 32.02 | $32.36 | 5026 |
| 2025-11-07 | 31.98 | $31.94 | 7900 |
| 2025-11-06 | 32.06 | $31.92 | 5300 |
| 2025-11-05 | 32.18 | $32.13 | 18131 |
| 2025-11-04 | 32.25 | $31.85 | 8522 |
| 2025-11-03 | 32.44 | $32.34 | 8900 |
| 2025-10-31 | 32.52 | $32.13 | 7200 |
| 2025-10-30 | 32.68 | $32.36 | 7200 |
| 2025-10-29 | 32.80 | $32.54 | 4900 |
| 2025-10-28 | 32.90 | $32.93 | 1919 |
| 2025-10-27 | 32.89 | $32.97 | 3933 |
| 2025-10-24 | 32.87 | $32.82 | 9827 |
| 2025-10-23 | 32.89 | $32.81 | 1000 |
| 2025-10-22 | 32.93 | $32.71 | 2345 |
| 2025-10-21 | 33.00 | $32.95 | 4200 |
| 2025-10-20 | 33.01 | $33.09 | 4105 |
| 2025-10-17 | 32.98 | $32.69 | 4312 |
| 2025-10-16 | 33.06 | $32.86 | 6300 |
| 2025-10-15 | 33.11 | $32.78 | 2601 |
| 2025-10-14 | 33.20 | $32.92 | 4816 |
| 2025-10-13 | 33.26 | $33.03 | 7448 |
| 2025-10-10 | 33.30 | $32.85 | 9945 |
| 2025-10-09 | 33.39 | $33.29 | 6013 |
| 2025-10-08 | 33.37 | $33.42 | 6400 |
| 2025-10-07 | 33.30 | $33.24 | 7400 |
| 2025-10-06 | 33.26 | $33.55 | 5400 |
| 2025-10-03 | 33.11 | $33.50 | 4400 |
| 2025-10-02 | 32.95 | $33.56 | 4200 |
| 2025-10-01 | 32.73 | $33.31 | 4500 |
| 2025-09-30 | 32.54 | $32.95 | 4519 |
| 2025-09-29 | 32.42 | $32.67 | 2925 |
| 2025-09-26 | 32.38 | $32.54 | 9312 |
| 2025-09-25 | 32.36 | $32.16 | 6630 |
| 2025-09-24 | 32.46 | $32.58 | 4100 |
| 2025-09-23 | 32.46 | $32.56 | 23000 |
| 2025-09-22 | 32.47 | $32.55 | 14800 |
| 2025-09-19 | 32.48 | $32.59 | 6100 |
| 2025-09-18 | 32.49 | $32.73 | 10428 |
| 2025-09-17 | 32.46 | $32.45 | 7337 |
| 2025-09-16 | 32.51 | $32.52 | 15298 |
| 2025-09-15 | 32.55 | $32.69 | 7703 |
| 2025-09-12 | 32.56 | $32.68 | 5342 |
| 2025-09-11 | 32.57 | $32.70 | 8800 |
| 2025-09-10 | 32.59 | $32.45 | 100206 |
| 2025-09-09 | 32.69 | $32.79 | 4700 |
| 2025-09-08 | 32.71 | $32.96 | 3500 |
| 2025-09-05 | 32.68 | $32.63 | 3000 |
| 2025-09-04 | 32.75 | $32.65 | 4314 |
| 2025-09-03 | 32.84 | $32.38 | 5908 |
| 2025-09-02 | 33.04 | $32.41 | 8814 |
| 2025-08-29 | 33.27 | $33.09 | 4649 |
| 2025-08-28 | 33.33 | $33.21 | 1200 |
| 2025-08-27 | 33.38 | $33.10 | 23300 |
| 2025-08-26 | 33.46 | $33.33 | 4830 |
| 2025-08-25 | 33.49 | $33.34 | 12943 |
| 2025-08-22 | 33.53 | $33.71 | 10300 |
| 2025-08-21 | 33.45 | $33.35 | 2100 |
| 2025-08-20 | 33.47 | $33.51 | 2000 |
| 2025-08-19 | 33.44 | $33.51 | 2745 |
| 2025-08-18 | 33.41 | $33.58 | 3741 |
| 2025-08-15 | 33.34 | $33.66 | 5222 |
| 2025-08-14 | 33.23 | $33.60 | 4800 |
| 2025-08-13 | 33.12 | $33.49 | 9200 |
| 2025-08-12 | 33.02 | $33.27 | 5011 |
| 2025-08-11 | 32.97 | $33.16 | 8443 |
| 2025-08-08 | 32.94 | $33.45 | 4100 |
| 2025-08-07 | 32.82 | $33.41 | 3332 |
| 2025-08-06 | 32.69 | $33.05 | 1904 |
| 2025-08-05 | 32.64 | $32.75 | 6000 |
| 2025-08-04 | 32.69 | $32.62 | 4200 |
| 2025-08-01 | 32.80 | $32.21 | 11012 |
| 2025-07-31 | 33.06 | $32.48 | 11243 |
| 2025-07-30 | 33.29 | $32.84 | 6400 |
| 2025-07-29 | 33.46 | $33.10 | 7600 |
| 2025-07-28 | 33.59 | $32.93 | 10933 |
| 2025-07-25 | 33.80 | $33.90 | 9230 |
| 2025-07-24 | 33.74 | $33.78 | 5633 |
| 2025-07-23 | 33.71 | $34.15 | 7700 |
| 2025-07-22 | 33.55 | $33.53 | 107400 |
| 2025-07-21 | 33.54 | $33.62 | 4316 |
| 2025-07-18 | 33.51 | $33.33 | 9000 |
| 2025-07-17 | 33.57 | $33.48 | 7300 |
| 2025-07-16 | 33.58 | $33.34 | 6200 |
| 2025-07-15 | 33.64 | $33.16 | 9933 |
| 2025-07-14 | 33.76 | $33.57 | 22900 |
| 2025-07-11 | 33.78 | $33.67 | 6700 |
| 2025-07-10 | 33.77 | $34.02 | 7200 |
| 2025-07-09 | 33.63 | $34.28 | 9224 |
| 2025-07-08 | 33.39 | $33.81 | 14405 |
| 2025-07-07 | 33.23 | $33.44 | 7708 |
| 2025-07-03 | 33.16 | $33.36 | 202000 |
| 2025-07-02 | 33.09 | $33.39 | 2036 |
| 2025-07-01 | 32.99 | $33.33 | 15100 |
| 2025-06-30 | 32.90 | $33.52 | 22200 |
| 2025-06-27 | 32.72 | $33.42 | 19516 |
| 2025-06-26 | 32.54 | $32.98 | 17302 |
| 2025-06-25 | 32.46 | $32.56 | 6725 |
| 2025-06-24 | 32.49 | $32.80 | 12619 |
| 2025-06-23 | 32.46 | $32.21 | 11400 |
| 2025-06-20 | 32.62 | $31.90 | 21000 |
| 2025-06-18 | 32.90 | $32.36 | 19783 |
| 2025-06-17 | 33.10 | $32.42 | 24600 |
| 2025-06-16 | 33.33 | $33.02 | 13032 |
| 2025-06-13 | 33.41 | $32.76 | 19421 |
| 2025-06-12 | 33.58 | $33.36 | 33500 |
| 2025-06-11 | 33.60 | $33.22 | 31448 |
| 2025-06-10 | 33.66 | $33.26 | 17500 |
| 2025-06-09 | 33.71 | $33.40 | 22438 |
| 2025-06-06 | 33.71 | $33.55 | 12017 |
| 2025-06-05 | 33.67 | $33.60 | 15100 |
| 2025-06-04 | 33.58 | $33.54 | 16700 |
| 2025-06-03 | 33.49 | $33.23 | 15909 |
| 2025-06-02 | 33.46 | $33.40 | 13700 |
| 2025-05-30 | 33.36 | $33.12 | 12149 |
| 2025-05-29 | 33.32 | $33.04 | 228500 |
| 2025-05-28 | 33.29 | $33.01 | 23706 |
| 2025-05-27 | 33.24 | $33.37 | 33147 |
| 2025-05-23 | 33.06 | $32.56 | 11829 |
| 2025-05-22 | 33.08 | $32.89 | 9600 |
| 2025-05-21 | 33.00 | $32.90 | 18046 |
| 2025-05-20 | 32.87 | $32.94 | 22023 |
| 2025-05-19 | 32.70 | $32.75 | 8827 |
| 2025-05-16 | 32.53 | $32.24 | 9926 |
| 2025-05-15 | 32.48 | $32.29 | 7717 |
| 2025-05-14 | 32.39 | $31.82 | 6600 |
| 2025-05-13 | 32.41 | $32.04 | 9828 |
| 2025-05-12 | 32.35 | $31.79 | 35500 |
| 2025-05-09 | 32.35 | $32.15 | 23500 |
| 2025-05-08 | 32.22 | $31.90 | 160414 |
| 2025-05-07 | 32.12 | $31.84 | 7729 |
| 2025-05-06 | 32.01 | $32.14 | 8200 |
| 2025-05-05 | 31.76 | $32.12 | 11105 |
| 2025-05-02 | 31.45 | $31.76 | 8700 |
| 2025-05-01 | 31.17 | $31.20 | 7900 |
| 2025-04-30 | 31.00 | $31.31 | 56819 |
| 2025-04-29 | 30.74 | $31.28 | 192300 |
| 2025-04-28 | 30.43 | $31.15 | 16400 |
| 2025-04-25 | 30.09 | $30.96 | 23200 |
| 2025-04-24 | 29.72 | $30.79 | 11100 |
| 2025-04-23 | 29.32 | $30.28 | 11300 |
| 2025-04-22 | 28.99 | $29.97 | 38437 |
| 2025-04-21 | 28.69 | $29.09 | 30337 |
| 2025-04-17 | 28.60 | $29.42 | 12500 |
| 2025-04-16 | 28.39 | $29.37 | 35421 |
| 2025-04-15 | 28.16 | $29.30 | 15318 |
| 2025-04-14 | 27.91 | $29.05 | 25214 |
| 2025-04-11 | 27.69 | $28.75 | 15700 |
| 2025-04-10 | 27.53 | $28.13 | 17400 |
| 2025-04-09 | 27.54 | $28.64 | 24602 |
| 2025-04-08 | 27.41 | $26.16 | 37200 |
| 2025-04-07 | 28.05 | $26.44 | 22818 |
| 2025-04-04 | 28.74 | $27.06 | 24000 |
| 2025-04-03 | 29.40 | $28.97 | 14723 |
| 2025-04-02 | 29.61 | $29.46 | 8200 |
| 2025-04-01 | 29.70 | $29.36 | 17618 |
| 2025-03-31 | 29.84 | $29.27 | 24528 |
| 2025-03-28 | 30.04 | $29.52 | 15818 |
| 2025-03-27 | 30.20 | $29.62 | 14203 |
| 2025-03-26 | 30.37 | $29.57 | 21700 |
| 2025-03-25 | 30.57 | $30.29 | 18711 |
| 2025-03-24 | 30.59 | $29.96 | 46007 |
| 2025-03-21 | 30.71 | $30.06 | 23133 |
| 2025-03-20 | 30.81 | $30.27 | 24000 |
| 2025-03-19 | 30.85 | $30.77 | 25800 |
| 2025-03-18 | 30.74 | $30.97 | 23930 |
| 2025-03-17 | 30.52 | $30.74 | 16915 |
| 2025-03-14 | 30.32 | $30.41 | 19000 |
| 2025-03-13 | 30.17 | $29.60 | 12917 |
| 2025-03-12 | 30.22 | $29.95 | 16900 |
| 2025-03-11 | 30.17 | $29.77 | 14700 |
| 2025-03-10 | 30.15 | $29.72 | 39200 |
| 2025-03-07 | 30.13 | $30.57 | 27500 |
| 2025-03-06 | 29.82 | $30.42 | 57200 |
| 2025-03-05 | 29.48 | $30.39 | 24369 |
| 2025-03-04 | 29.07 | $29.11 | 5206 |
| 2025-03-03 | 28.96 | $29.14 | 13400 |
| 2025-02-28 | 28.81 | $28.33 | 3623 |
| 2025-02-27 | 28.87 | $28.30 | 6100 |
| 2025-02-26 | 28.94 | $28.89 | 3008 |
| 2025-02-25 | 28.84 | $28.81 | 6500 |
| 2025-02-24 | 28.72 | $28.38 | 10933 |
| 2025-02-21 | 28.71 | $28.20 | 2300 |
| 2025-02-20 | 28.75 | $28.46 | 2917 |
| 2025-02-19 | 28.69 | $28.37 | 7800 |
| 2025-02-18 | 28.64 | $28.93 | 154700 |
| 2025-02-14 | 28.39 | $28.68 | 5835 |
| 2025-02-13 | 28.15 | $28.54 | 500 |
| 2025-02-12 | 27.90 | $28.07 | 5536 |
| 2025-02-11 | 27.72 | $27.81 | 1208 |
| 2025-02-10 | 27.59 | $27.38 | 10929 |
| 2025-02-07 | 27.55 | $27.24 | 1300 |
| 2025-02-06 | 27.53 | $27.56 | 2111 |
| 2025-02-05 | 27.41 | $27.30 | 2400 |
| 2025-02-04 | 27.33 | $27.00 | 847 |
| 2025-02-03 | 27.32 | $26.66 | 3800 |
| 2025-01-31 | 27.41 | $27.15 | 1345 |
| 2025-01-30 | 27.35 | $27.38 | 500 |
| 2025-01-29 | 27.19 | $27.27 | 1800 |
| 2025-01-28 | 27.03 | $27.09 | 1800 |
| 2025-01-27 | 26.88 | $27.10 | 705 |
| 2025-01-24 | 26.68 | $27.08 | 1900 |
| 2025-01-23 | 26.43 | $27.07 | 1532 |
| 2025-01-22 | 26.13 | $26.75 | 1800 |
| 2025-01-21 | 25.87 | $26.61 | 445 |
| 2025-01-17 | 25.58 | $26.00 | 2911 |
| 2025-01-16 | 25.42 | $25.80 | 8100 |
| 2025-01-15 | 25.29 | $25.77 | 1400 |
| 2025-01-14 | 25.14 | $25.30 | 1800 |
| 2025-01-13 | 25.11 | $24.97 | 1725 |
| 2025-01-10 | 25.18 | $25.17 | 2600 |
| 2025-01-08 | 25.20 | $25.55 | 2500 |
| 2025-01-07 | 25.11 | $25.42 | 1900 |
| 2025-01-06 | 25.04 | $25.41 | 5600 |
| 2025-01-03 | 24.96 | $24.73 | 6500 |
| 2025-01-02 | 25.08 | $24.79 | 4600 |
| 2024-12-31 | 25.21 | $24.98 | 2700 |
| 2024-12-30 | 25.32 | $25.07 | 3400 |
| 2024-12-27 | 25.41 | $25.25 | 4100 |
| 2024-12-26 | 25.48 | $25.57 | 2200 |
| 2024-12-24 | 25.45 | $25.39 | 8000 |
| 2024-12-23 | 25.48 | $25.10 | 2200 |
| 2024-12-20 | 25.60 | $25.16 | 17300 |
| 2024-12-19 | 25.73 | $25.05 | 1600 |
| 2024-12-18 | 25.93 | $25.30 | 2435 |
| 2024-12-17 | 26.08 | $25.73 | 1115 |
| 2024-12-16 | 26.13 | $25.87 | 8000 |
| 2024-12-13 | 26.14 | $25.98 | 2013 |
| 2024-12-12 | 26.10 | $25.94 | 1101 |
| 2024-12-11 | 26.07 | $26.03 | 3443 |
| 2024-12-10 | 26.00 | $26.02 | 844 |
| 2024-12-09 | 25.92 | $26.08 | 5517 |
| 2024-12-06 | 25.78 | $26.20 | 3000 |
| 2024-12-05 | 25.58 | $26.25 | 3047 |
| 2024-12-04 | 25.32 | $25.89 | 37146 |
| 2024-12-03 | 25.11 | $25.64 | 4400 |
| 2024-12-02 | 24.93 | $25.55 | 2313 |
| 2024-11-29 | 24.75 | $25.35 | 900 |
| 2024-11-27 | 24.59 | $24.92 | 1843 |
| 2024-11-26 | 24.54 | $24.81 | 3400 |
| 2024-11-25 | 24.51 | $24.88 | 1500 |
| 2024-11-22 | 24.46 | $24.67 | 2300 |
| 2024-11-21 | 24.48 | $24.59 | 5322 |
| 2024-11-20 | 24.53 | $24.59 | 1400 |
| 2024-11-19 | 24.59 | $24.70 | 110141 |
| 2024-11-18 | 24.65 | $24.76 | 104900 |
| 2024-11-15 | 24.70 | $24.78 | 8500 |
| 2024-11-14 | 24.76 | $24.72 | 749 |
| 2024-11-13 | 24.86 | $24.53 | 2204 |
| 2024-11-12 | 25.05 | $24.75 | 1900 |
| 2024-11-11 | 25.21 | $25.31 | 5222 |
| 2024-11-08 | 25.23 | $25.15 | 1828 |
| 2024-11-07 | 25.32 | $25.53 | 2400 |
| 2024-11-06 | 25.31 | $25.05 | 2000 |
| 2024-11-05 | 25.45 | $25.67 | 1113 |
| 2024-11-04 | 25.42 | $25.40 | 4800 |
| 2024-11-01 | 25.48 | $25.42 | 2200 |
| 2024-10-31 | 25.55 | $25.34 | 805 |
| 2024-10-30 | 25.66 | $25.53 | 707 |
| 2024-10-29 | 25.74 | $25.75 | 7334 |
| 2024-10-28 | 25.77 | $25.90 | 207 |
| 2024-10-25 | 25.75 | $25.66 | 824 |
| 2024-10-24 | 25.82 | $25.79 | 200 |
| 2024-10-23 | 25.85 | $25.57 | 515 |
| 2024-10-22 | 25.96 | $25.74 | 1000 |
| 2024-10-21 | 26.04 | $25.85 | 400 |
| 2024-10-18 | 26.10 | $26.20 | 2442 |
| 2024-10-17 | 26.07 | $25.94 | 95048 |
| 2024-10-16 | 26.10 | $25.98 | 5434 |
| 2024-10-15 | 26.13 | $26.02 | 3109 |
| 2024-10-14 | 26.16 | $26.15 | 4841 |
| 2024-10-11 | 26.14 | $26.12 | 1338 |
| 2024-10-10 | 26.13 | $25.93 | 500 |
| 2024-10-09 | 26.17 | $26.05 | 336 |
| 2024-10-08 | 26.18 | $25.90 | 900 |
| 2024-10-07 | 26.24 | $25.78 | 2400 |
| 2024-10-04 | 26.34 | $26.03 | 1600 |
| 2024-10-03 | 26.39 | $25.95 | 4046 |
| 2024-10-02 | 26.46 | $26.13 | 1917 |
| 2024-10-01 | 26.48 | $26.23 | 2724 |
| 2024-09-30 | 26.47 | $26.61 | 8000 |
| 2024-09-27 | 26.33 | $26.68 | 32502 |
| 2024-09-26 | 26.13 | $26.46 | 2300 |
| 2024-09-25 | 25.94 | $25.86 | 600 |
| 2024-09-24 | 25.91 | $26.05 | 1900 |
| 2024-09-23 | 25.80 | $25.77 | 1431 |
| 2024-09-20 | 25.75 | $25.71 | 4700 |
| 2024-09-19 | 25.70 | $26.04 | 700 |
| 2024-09-18 | 25.53 | $25.62 | 1700 |
| 2024-09-17 | 25.45 | $25.52 | 1119 |
| 2024-09-16 | 25.39 | $25.54 | 500 |
| 2024-09-13 | 25.30 | $25.36 | 5400 |
| 2024-09-12 | 25.25 | $25.17 | 706 |
| 2024-09-11 | 25.24 | $24.93 | 200 |
| 2024-09-10 | 25.31 | $24.76 | 1415 |
| 2024-09-09 | 25.43 | $24.99 | 8800 |
| 2024-09-06 | 25.51 | $24.93 | 505 |
| 2024-09-05 | 25.62 | $25.35 | 424 |
| 2024-09-04 | 25.61 | $25.30 | 13524 |
| 2024-09-03 | 25.61 | $25.33 | 17300 |
| 2024-08-30 | 25.59 | $25.54 | 400 |
| 2024-08-29 | 25.50 | $25.43 | 800 |
| 2024-08-28 | 25.41 | $25.42 | 723 |
| 2024-08-27 | 25.29 | $25.46 | 1901 |
| 2024-08-26 | 25.13 | $25.31 | 417 |
| 2024-08-23 | 24.98 | $25.42 | 846 |
| 2024-08-22 | 24.76 | $25.00 | 7434 |
| 2024-08-21 | 24.61 | $25.09 | 2826 |
| 2024-08-20 | 24.40 | $24.86 | 900 |
| 2024-08-19 | 24.21 | $24.88 | 824 |
| 2024-08-16 | 23.98 | $24.57 | 6200 |
| 2024-08-15 | 23.80 | $24.39 | 100 |
| 2024-08-14 | 23.63 | $24.09 | 200 |
| 2024-08-13 | 23.52 | $23.99 | 2135 |
| 2024-08-12 | 23.43 | $23.64 | 1441 |
| 2024-08-09 | 23.44 | $23.70 | 300 |
| 2024-08-08 | 23.43 | $23.58 | 700 |
| 2024-08-07 | 23.46 | $23.25 | 66300 |
| 2024-08-06 | 23.61 | $23.15 | 409 |
| 2024-08-05 | 23.84 | $23.17 | 3200 |
| 2024-08-02 | 24.10 | $23.61 | 600 |
| 2024-08-01 | 24.29 | $23.77 | 5316 |
| 2024-07-31 | 24.47 | $24.39 | 37300 |
| 2024-07-30 | 24.50 | $24.40 | 87908 |
| 2024-07-29 | 24.52 | $24.37 | 2920 |
| 2024-07-26 | 24.56 | $24.56 | 3434 |
| 2024-07-25 | 24.55 | $24.29 | 1508 |
| 2024-07-24 | 24.62 | $24.45 | 4800 |
| 2024-07-23 | 24.66 | $24.71 | 1300 |
| 2024-07-22 | 24.61 | $24.66 | 4418 |
| 2024-07-19 | 24.58 | $24.28 | 2000 |
| 2024-07-18 | 24.66 | $24.56 | 2900 |
| 2024-07-17 | 24.66 | $24.67 | 2512 |
| 2024-07-16 | 24.62 | $24.76 | 1300 |
| 2024-07-15 | 24.55 | $24.78 | 836 |
| 2024-07-12 | 24.46 | $24.98 | 2100 |
| 2024-07-11 | 24.28 | $24.70 | 3700 |
| 2024-07-10 | 24.16 | $24.44 | 1638 |
| 2024-07-09 | 24.09 | $24.22 | 3600 |
| 2024-07-08 | 24.08 | $24.49 | 2005 |
| 2024-07-05 | 23.98 | $24.60 | 2300 |
| 2024-07-03 | 23.83 | $24.30 | 1717 |
| 2024-07-02 | 23.75 | $23.94 | 1500 |
| 2024-07-01 | 23.76 | $24.12 | 1130 |
| 2024-06-28 | 23.73 | $23.99 | 2200 |
| 2024-06-27 | 23.75 | $23.95 | 2616 |
| 2024-06-26 | 23.78 | $23.80 | 2528 |
| 2024-06-25 | 23.88 | $23.81 | 2413 |
| 2024-06-24 | 24.00 | $23.90 | 4207 |
| 2024-06-21 | 24.12 | $23.65 | 11321 |
| 2024-06-20 | 24.36 | $24.42 | 11300 |
| 2024-06-18 | 24.41 | $24.19 | 9200 |
| 2024-06-17 | 24.54 | $24.32 | 7640 |
| 2024-06-14 | 24.67 | $24.07 | 2820 |
| 2024-06-13 | 24.90 | $24.55 | 2049 |
| 2024-06-12 | 25.04 | $25.11 | 3107 |
| 2024-06-11 | 25.03 | $24.67 | 1047 |
| 2024-06-10 | 25.16 | $24.90 | 1700 |
| 2024-06-07 | 25.24 | $25.04 | 1248 |
| 2024-06-06 | 25.29 | $25.32 | 500 |
| 2024-06-05 | 25.26 | $25.28 | 1205 |
| 2024-06-04 | 25.24 | $25.07 | 4104 |
| 2024-06-03 | 25.28 | $25.20 | 3500 |
| 2024-05-31 | 25.28 | $25.17 | 6236 |
| 2024-05-30 | 25.29 | $24.93 | 3219 |
| 2024-05-29 | 25.37 | $24.91 | 1218 |
| 2024-05-28 | 25.48 | $25.32 | 1300 |
| 2024-05-24 | 25.47 | $25.29 | 8928 |
| 2024-05-23 | 25.47 | $25.05 | 2325 |
| 2024-05-22 | 25.54 | $25.14 | 4725 |
| 2024-05-21 | 25.58 | $25.39 | 8000 |
| 2024-05-20 | 25.56 | $25.45 | 2000 |
| 2024-05-17 | 25.50 | $25.46 | 2900 |
| 2024-05-16 | 25.41 | $25.43 | 2218 |
| 2024-05-15 | 25.32 | $25.64 | 2219 |
| 2024-05-14 | 25.12 | $25.37 | 3700 |
| 2024-05-13 | 24.97 | $25.26 | 7700 |
| 2024-05-10 | 24.81 | $25.18 | 3700 |
| 2024-05-09 | 24.64 | $25.11 | 3700 |
| 2024-05-08 | 24.46 | $24.82 | 622 |
| 2024-05-07 | 24.32 | $24.78 | 730 |
| 2024-05-06 | 24.16 | $24.55 | 1200 |
| 2024-05-03 | 24.05 | $24.42 | 7100 |
| 2024-05-02 | 23.95 | $24.14 | 4740 |
| 2024-05-01 | 23.92 | $23.84 | 3745 |
| 2024-04-30 | 23.97 | $23.96 | 6935 |
| 2024-04-29 | 24.01 | $24.30 | 2000 |
| 2024-04-26 | 23.95 | $24.36 | 2300 |
| 2024-04-25 | 23.85 | $24.14 | 7135 |
| 2024-04-24 | 23.81 | $24.22 | 4500 |
| 2024-04-23 | 23.74 | $24.28 | 3600 |
| 2024-04-22 | 23.64 | $23.92 | 12512 |
| 2024-04-19 | 23.64 | $23.60 | 9412 |
| 2024-04-18 | 23.74 | $23.61 | 6815 |
| 2024-04-17 | 23.86 | $23.70 | 2000 |
| 2024-04-16 | 23.99 | $23.56 | 8000 |
| 2024-04-15 | 24.19 | $23.77 | 10339 |
| 2024-04-12 | 24.37 | $23.72 | 6845 |
| 2024-04-11 | 24.60 | $24.24 | 8831 |
| 2024-04-10 | 24.73 | $24.34 | 20900 |
| 2024-04-09 | 24.84 | $24.58 | 500 |
| 2024-04-08 | 24.91 | $24.83 | 8744 |
| 2024-04-05 | 24.90 | $24.66 | 11933 |
| 2024-04-04 | 24.94 | $24.70 | 6126 |
| 2024-04-03 | 24.98 | $24.89 | 11748 |
| 2024-04-02 | 24.96 | $24.66 | 30701 |
| 2024-04-01 | 25.00 | $24.98 | 25540 |
| 2024-03-28 | 24.95 | $24.94 | 5226 |
| 2024-03-27 | 24.89 | $24.98 | 5833 |
| 2024-03-26 | 24.80 | $24.78 | 7934 |
| 2024-03-25 | 24.75 | $24.67 | 9229 |
| 2024-03-22 | 24.71 | $24.54 | 11338 |
| 2024-03-21 | 24.71 | $24.58 | 6128 |
| 2024-03-20 | 24.68 | $24.68 | 3300 |
| 2024-03-19 | 24.61 | $24.36 | 6707 |
| 2024-03-18 | 24.62 | $24.31 | 8600 |
| 2024-03-15 | 24.64 | $24.48 | 19200 |
| 2024-03-14 | 24.61 | $24.37 | 4636 |
| 2024-03-13 | 24.60 | $24.67 | 3942 |
| 2024-03-12 | 24.48 | $24.59 | 2834 |
| 2024-03-11 | 24.36 | $24.27 | 2200 |
| 2024-03-08 | 24.30 | $24.23 | 5500 |
| 2024-03-07 | 24.23 | $24.45 | 10000 |
| 2024-03-06 | 24.08 | $24.06 | 5100 |
| 2024-03-05 | 24.01 | $23.91 | 3548 |
| 2024-03-04 | 23.96 | $23.97 | 400 |
| 2024-03-01 | 23.88 | $24.01 | 1137 |
| 2024-02-29 | 23.77 | $23.91 | 928 |
| 2024-02-28 | 23.66 | $23.78 | 418 |
| 2024-02-27 | 23.55 | $23.84 | 3413 |
| 2024-02-26 | 23.41 | $23.66 | 426 |
| 2024-02-23 | 23.28 | $23.59 | 600 |
| 2024-02-22 | 23.15 | $23.58 | 310 |
| 2024-02-21 | 22.99 | $23.18 | 236 |
| 2024-02-20 | 22.92 | $23.09 | 2614 |
| 2024-02-16 | 22.86 | $23.04 | 2632 |
| 2024-02-15 | 22.80 | $23.04 | 6933 |
| 2024-02-14 | 22.73 | $22.76 | 700 |
| 2024-02-13 | 22.74 | $22.47 | 500 |
| 2024-02-12 | 22.84 | $22.90 | 2029 |
| 2024-02-09 | 22.82 | $22.85 | 846 |
| 2024-02-08 | 22.82 | $22.86 | 907 |
| 2024-02-07 | 22.81 | $22.84 | 5100 |
| 2024-02-06 | 22.81 | $22.88 | 6100 |
| 2024-02-05 | 22.79 | $22.76 | 1400 |
| 2024-02-02 | 22.81 | $22.80 | 900 |
| 2024-02-01 | 22.82 | $23.04 | 18306 |
| 2024-01-31 | 22.76 | $22.68 | 700 |
| 2024-01-30 | 22.80 | $22.98 | 1100 |
| 2024-01-29 | 22.74 | $23.01 | 900 |
| 2024-01-26 | 22.67 | $22.95 | 2600 |
| 2024-01-25 | 22.61 | $22.88 | 200 |
| 2024-01-24 | 22.55 | $22.91 | 2500 |
| 2024-01-23 | 22.47 | $22.54 | 500 |
| 2024-01-22 | 22.49 | $22.60 | 4241 |
| 2024-01-19 | 22.50 | $22.56 | 3000 |
| 2024-01-18 | 22.52 | $22.45 | 1739 |
| 2024-01-17 | 22.59 | $22.26 | 1422 |
| 2024-01-16 | 22.73 | $22.41 | 5300 |
| 2024-01-12 | 22.85 | $22.83 | 7100 |
| 2024-01-11 | 22.87 | $22.80 | 1300 |
| 2024-01-10 | 22.91 | $22.91 | 3100 |
| 2024-01-09 | 22.91 | $22.80 | 6104 |
| 2024-01-08 | 22.95 | $22.93 | 3000 |
| 2024-01-05 | 22.95 | $22.69 | 1829 |
| 2024-01-04 | 23.03 | $22.68 | 1000 |
| 2024-01-03 | 23.13 | $22.60 | 14534 |
| 2024-01-02 | 23.26 | $22.90 | 11133 |
| 2023-12-29 | 23.33 | $23.15 | 8400 |
| 2023-12-28 | 23.33 | $23.22 | 136700 |
| 2023-12-27 | 23.30 | $23.31 | 4700 |
| 2023-12-26 | 23.22 | $23.12 | 9833 |
| 2023-12-22 | 23.19 | $23.01 | 600 |
| 2023-12-21 | 23.17 | $23.03 | 1100 |
| 2023-12-20 | 23.14 | $22.76 | 600 |
| 2023-12-19 | 23.17 | $23.04 | 6500 |
| 2023-12-18 | 23.12 | $22.81 | 2125 |
| 2023-12-15 | 23.12 | $22.85 | 636 |
| 2023-12-14 | 23.10 | $23.09 | 4310 |
| 2023-12-13 | 22.99 | $22.97 | 8916 |
| 2023-12-12 | 22.88 | $22.66 | 8115 |
| 2023-12-11 | 22.84 | $22.63 | 625 |
| 2023-12-08 | 22.80 | $22.59 | 2400 |
| 2023-12-07 | 22.74 | $22.54 | 4700 |
| 2023-12-06 | 22.68 | $22.38 | 5300 |
| 2023-12-05 | 22.64 | $22.38 | 2905 |
| 2023-12-04 | 22.59 | $22.35 | 1334 |
| 2023-12-01 | 22.52 | $22.40 | 529 |
| 2023-11-30 | 22.42 | $22.18 | 319 |
| 2023-11-29 | 22.35 | $22.26 | 713 |
| 2023-11-28 | 22.22 | $22.03 | 200 |
| 2023-11-27 | 22.14 | $21.96 | 15536 |
| 2023-11-24 | 22.04 | $22.00 | 1200 |
| 2023-11-22 | 21.91 | $21.78 | 1020 |
| 2023-11-21 | 21.80 | $21.77 | 223 |
| 2023-11-20 | 21.66 | $21.89 | 21313 |
| 2023-11-17 | 21.45 | $21.79 | 710 |
| 2023-11-16 | 21.21 | $21.55 | 739 |
| 2023-11-15 | 20.99 | $21.43 | 11840 |
| 2023-11-14 | 20.75 | $21.29 | 5506 |
| 2023-11-13 | 20.50 | $20.62 | 2700 |
| 2023-11-10 | 20.40 | $20.57 | 3810 |
| 2023-11-09 | 20.30 | $20.48 | 1500 |
| 2023-11-08 | 20.20 | $20.47 | 312 |
| 2023-11-07 | 20.08 | $20.33 | 300 |
| 2023-11-06 | 19.98 | $20.33 | 100 |
| 2023-11-03 | 19.86 | $20.44 | 1500 |
| 2023-11-02 | 19.67 | $20.22 | 531 |
| 2023-11-01 | 19.52 | $19.80 | 5213 |
| 2023-10-31 | 19.48 | $19.67 | 1200 |
| 2023-10-30 | 19.47 | $19.61 | 300 |
| 2023-10-27 | 19.48 | $19.33 | 500 |
| 2023-10-26 | 19.58 | $19.39 | 500 |
| 2023-10-25 | 19.70 | $19.62 | 1200 |
| 2023-10-24 | 19.77 | $19.81 | 2034 |
| 2023-10-23 | 19.80 | $19.74 | 800 |
| 2023-10-20 | 19.87 | $19.66 | 25600 |
| 2023-10-19 | 19.98 | $19.86 | 2609 |
| 2023-10-18 | 20.06 | $19.88 | 300 |
| 2023-10-17 | 20.14 | $20.21 | 1449 |
| 2023-10-16 | 20.15 | $20.26 | 715 |
| 2023-10-13 | 20.15 | $20.05 | 300 |
| 2023-10-12 | 20.21 | $20.36 | 400 |
| 2023-10-11 | 20.19 | $20.64 | 1400 |
| 2023-10-10 | 20.09 | $20.55 | 6300 |
| 2023-10-09 | 19.99 | $20.22 | 500 |
| 2023-10-06 | 19.99 | $20.36 | 600 |
| 2023-10-05 | 19.95 | $20.05 | 446 |
| 2023-10-04 | 20.00 | $20.03 | 205 |
| 2023-10-03 | 20.07 | $19.88 | 9700 |
| 2023-10-02 | 20.22 | $20.08 | 4127 |
| 2023-09-29 | 20.34 | $20.42 | 200 |
| 2023-09-28 | 20.38 | $20.35 | 500 |
| 2023-09-27 | 20.47 | $20.19 | 1500 |
| 2023-09-26 | 20.62 | $20.23 | 623 |
| 2023-09-25 | 20.81 | $20.60 | 803 |
| 2023-09-22 | 20.92 | $20.83 | 700 |
| 2023-09-21 | 20.99 | $20.83 | 2200 |
| 2023-09-20 | 21.07 | $21.09 | 1000 |
| 2023-09-19 | 21.09 | $21.10 | 429 |
| 2023-09-18 | 21.12 | $21.13 | 1510 |
| 2023-09-15 | 21.14 | $21.28 | 3919 |
| 2023-09-14 | 21.13 | $21.26 | 3935 |
| 2023-09-13 | 21.12 | $21.08 | 612 |
| 2023-09-12 | 21.17 | $21.20 | — |
| 2023-09-11 | 21.20 | $21.38 | 600 |
| 2023-09-08 | 21.18 | $21.10 | 342 |
| 2023-09-07 | 21.25 | $21.12 | 2532 |
| 2023-09-06 | 21.32 | $21.21 | 1013 |
| 2023-09-05 | 21.40 | $21.26 | 800 |
| 2023-09-01 | 21.47 | $21.50 | 1719 |
| 2023-08-31 | 21.48 | $21.74 | 843 |
| 2023-08-30 | 21.43 | $21.80 | 3531 |
| 2023-08-29 | 21.35 | $21.83 | 1030 |
| 2023-08-28 | 21.24 | $21.49 | 1140 |
| 2023-08-25 | 21.22 | $21.30 | 700 |
| 2023-08-24 | 21.27 | $21.17 | 444 |
| 2023-08-23 | 21.37 | $21.51 | 900 |
| 2023-08-22 | 21.38 | $21.43 | 3426 |
| 2023-08-21 | 21.44 | $21.47 | 3700 |
| 2023-08-18 | 21.49 | $21.40 | 800 |
| 2023-08-17 | 21.59 | $21.41 | 333 |
| 2023-08-16 | 21.71 | $21.57 | 400 |
| 2023-08-15 | 21.80 | $21.63 | 700 |
| 2023-08-14 | 21.90 | $21.88 | 700 |
| 2023-08-11 | 21.95 | $21.86 | 426 |
| 2023-08-10 | 22.02 | $22.05 | 5603 |
| 2023-08-09 | 22.04 | $21.92 | 51227 |
| 2023-08-08 | 22.11 | $21.86 | 8200 |
| 2023-08-07 | 22.21 | $22.10 | 109 |
| 2023-08-04 | 22.27 | $21.88 | 300 |
| 2023-08-03 | 22.41 | $21.90 | 18700 |
| 2023-08-02 | 22.57 | $21.97 | 2532 |
| 2023-08-01 | 22.74 | $22.44 | 30200 |
| 2023-07-31 | 22.79 | $22.76 | 2400 |
| 2023-07-28 | 22.76 | $22.86 | 1800 |
| 2023-07-27 | 22.68 | $22.60 | 900 |
| 2023-07-26 | 22.67 | $22.52 | 1000 |
| 2023-07-25 | 22.68 | $22.56 | 1800 |
| 2023-07-24 | 22.67 | $22.48 | 915 |
| 2023-07-21 | 22.68 | $22.63 | — |
| 2023-07-20 | 22.64 | $22.59 | 1200 |
| 2023-07-19 | 22.61 | $22.74 | 542 |
| 2023-07-18 | 22.51 | $22.82 | 3100 |
| 2023-07-17 | 22.37 | $22.76 | 322 |
| 2023-07-14 | 22.22 | $22.70 | 211 |
| 2023-07-13 | 22.04 | $22.82 | 200 |
| 2023-07-12 | 21.80 | $22.42 | 402 |
| 2023-07-11 | 21.63 | $21.90 | 1024 |
| 2023-07-10 | 21.59 | $21.67 | 128 |
| 2023-07-07 | 21.61 | $21.55 | 944 |
| 2023-07-06 | 21.69 | $21.31 | 1200 |
| 2023-07-05 | 21.86 | $21.77 | 4200 |
| 2023-07-03 | 21.93 | $22.09 | 2604 |
| 2023-06-30 | 21.91 | $22.20 | 2700 |
| 2023-06-29 | 21.85 | $21.81 | 1116 |
| 2023-06-28 | 21.91 | $21.92 | 2000 |
| 2023-06-27 | 21.96 | $21.91 | 3412 |
| 2023-06-26 | 22.01 | $21.75 | 644 |
| 2023-06-23 | 22.13 | $21.70 | 1000 |
| 2023-06-22 | 22.30 | $22.04 | 1800 |
| 2023-06-21 | 22.40 | $22.08 | 2100 |
| 2023-06-20 | 22.50 | $22.14 | 1500 |
| 2023-06-16 | 22.61 | $22.47 | 3048 |
| 2023-06-15 | 22.64 | $23.15 | 1700 |
| 2023-06-14 | 22.45 | $22.90 | 1600 |
| 2023-06-13 | 22.31 | $22.71 | 734 |
| 2023-06-12 | 22.19 | $22.53 | 5709 |
| 2023-06-09 | 22.11 | $22.24 | 628 |
| 2023-06-08 | 22.10 | $22.40 | 700 |
| 2023-06-07 | 22.04 | $22.13 | 3100 |
| 2023-06-06 | 22.06 | $22.24 | 500 |
| 2023-06-05 | 22.05 | $22.17 | 300 |
| 2023-06-02 | 22.07 | $22.28 | 200 |
| 2023-06-01 | 22.05 | $22.16 | 517 |
| 2023-05-31 | 22.07 | $21.81 | 1400 |
| 2023-05-30 | 22.22 | $22.14 | 2800 |
| 2023-05-26 | 22.29 | $22.23 | 400 |
| 2023-05-25 | 22.35 | $22.05 | 900 |
| 2023-05-24 | 22.49 | $22.12 | 1500 |
| 2023-05-23 | 22.63 | $22.47 | 1000 |
| 2023-05-22 | 22.69 | $22.78 | 1800 |
| 2023-05-19 | 22.67 | $22.86 | 306 |
| 2023-05-18 | 22.62 | $22.68 | 400 |
| 2023-05-17 | 22.61 | $22.57 | 941 |
| 2023-05-16 | 22.64 | $22.43 | 2000 |
| 2023-05-15 | 22.72 | $22.59 | 1700 |
| 2023-05-12 | 22.76 | $22.47 | 300 |
| 2023-05-11 | 22.85 | $22.55 | 1200 |
| 2023-05-10 | 22.93 | $22.77 | 1242 |
| 2023-05-09 | 22.95 | $22.81 | 1525 |
| 2023-05-08 | 22.97 | $22.91 | 345 |
| 2023-05-05 | 22.95 | $22.96 | 545 |
| 2023-05-04 | 22.91 | $22.65 | 800 |
| 2023-05-03 | 22.95 | $22.75 | 343 |
| 2023-05-02 | 22.97 | $22.66 | 2900 |
| 2023-05-01 | 23.02 | $22.97 | 8314 |
| 2023-04-28 | 22.97 | $22.91 | 838 |
| 2023-04-27 | 22.93 | $22.83 | 1000 |
| 2023-04-26 | 22.90 | $22.69 | 100 |
| 2023-04-25 | 22.90 | $22.61 | 1300 |
| 2023-04-24 | 22.92 | $22.85 | 140 |
| 2023-04-21 | 22.87 | $22.79 | 200 |
| 2023-04-20 | 22.81 | $22.56 | 900 |
| 2023-04-19 | 22.81 | $22.75 | 800 |
| 2023-04-18 | 22.74 | $22.74 | 349 |
| 2023-04-17 | 22.66 | $22.53 | 1024 |
| 2023-04-14 | 22.61 | $22.67 | 1900 |
| 2023-04-13 | 22.50 | $22.70 | 120 |
| 2023-04-12 | 22.36 | $22.42 | 400 |
| 2023-04-11 | 22.26 | $22.28 | 418 |
| 2023-04-10 | 22.19 | $22.18 | 1116 |
| 2023-04-06 | 22.12 | $22.22 | 415 |
| 2023-04-05 | 22.03 | $22.06 | 319 |
| 2023-04-04 | 21.96 | $22.24 | 100 |
| 2023-04-03 | 21.81 | $22.20 | 6547 |
| 2023-03-31 | 21.64 | $22.09 | 800 |
| 2023-03-30 | 21.46 | $22.12 | 2300 |
| 2023-03-29 | 21.24 | $21.67 | 900 |
| 2023-03-28 | 21.11 | $21.35 | 207 |
| 2023-03-27 | 21.06 | $21.33 | 100 |
| 2023-03-24 | 21.00 | $21.05 | 1600 |
| 2023-03-23 | 21.02 | $21.37 | 1000 |
| 2023-03-22 | 20.95 | $21.36 | 3918 |
| 2023-03-21 | 20.86 | $21.41 | 3648 |
| 2023-03-20 | 20.75 | $20.94 | 1200 |
| 2023-03-17 | 20.77 | $20.59 | 6000 |
| 2023-03-16 | 20.90 | $20.83 | 14100 |
| 2023-03-15 | 20.99 | $20.51 | 1400 |
| 2023-03-14 | 21.21 | $21.39 | 1911 |
| 2023-03-13 | 21.19 | $20.99 | 1438 |
| 2023-03-10 | 21.31 | $21.22 | 2200 |
| 2023-03-09 | 21.37 | $21.37 | 617 |
| 2023-03-08 | 21.41 | $21.54 | 2600 |
| 2023-03-07 | 21.40 | $21.47 | 6500 |
| 2023-03-06 | 21.41 | $21.83 | 1218 |
| 2023-03-03 | 21.32 | $21.69 | 6600 |
| 2023-03-02 | 21.24 | $21.34 | 8600 |
| 2023-03-01 | 21.27 | $21.37 | 37000 |
| 2023-02-28 | 21.29 | $21.22 | 200 |
| 2023-02-27 | 21.37 | $21.32 | 3306 |
| 2023-02-24 | 21.44 | $21.01 | 641 |
| 2023-02-23 | 21.61 | $21.56 | 537 |
| 2023-02-22 | 21.66 | $21.36 | 100 |
| 2023-02-21 | 21.77 | $21.50 | 1815 |
| 2023-02-17 | 21.87 | $21.82 | 200 |
| 2023-02-16 | 21.88 | $21.74 | 3200 |
| 2023-02-15 | 21.92 | $21.82 | 305 |
| 2023-02-14 | 21.94 | $21.83 | 600 |
| 2023-02-13 | 21.96 | $21.74 | 2600 |
| 2023-02-10 | 22.00 | $21.52 | 600 |
| 2023-02-09 | 22.12 | $21.83 | 4638 |
| 2023-02-08 | 22.17 | $21.81 | 1402 |
| 2023-02-07 | 22.22 | $21.87 | 5940 |
| 2023-02-06 | 22.26 | $21.81 | 719 |
| 2023-02-03 | 22.31 | $22.09 | 900 |
| 2023-02-02 | 22.28 | $22.40 | 5740 |
| 2023-02-01 | 22.14 | $22.15 | 3600 |
| 2023-01-31 | 22.03 | $21.84 | 1100 |
| 2023-01-30 | 22.00 | $21.63 | 2600 |
| 2023-01-27 | 22.01 | $21.76 | 1110 |
| 2023-01-26 | 21.97 | $21.82 | 1925 |
| 2023-01-25 | 21.89 | $21.74 | 21800 |
| 2023-01-24 | 21.82 | $21.63 | 30933 |
| 2023-01-23 | 21.75 | $21.62 | 22600 |
| 2023-01-20 | 21.65 | $21.54 | 3400 |
| 2023-01-19 | 21.56 | $21.37 | 52200 |
| 2023-01-18 | 21.48 | $21.51 | 2500 |
| 2023-01-17 | 21.33 | $21.56 | 2100 |
| 2023-01-13 | 21.12 | $21.55 | 36000 |
| 2023-01-12 | 20.86 | $21.50 | 5400 |
| 2023-01-11 | 20.55 | $21.15 | 2400 |
| 2023-01-10 | 20.28 | $20.85 | 2500 |
| 2023-01-09 | 20.03 | $20.72 | 40625 |
| 2023-01-06 | 19.77 | $20.41 | 1918 |
| 2023-01-05 | 19.55 | $19.97 | 1500 |
| 2023-01-04 | 19.42 | $20.09 | 5715 |
| 2023-01-03 | 19.22 | $19.52 | 4000 |
| 2022-12-30 | 19.16 | $19.21 | 400 |
| 2022-12-29 | 19.19 | $19.41 | 100 |
| 2022-12-28 | 19.15 | $19.12 | 929 |
| 2022-12-27 | 19.21 | $19.23 | 7513 |
| 2022-12-23 | 19.24 | $19.15 | 400 |
| 2022-12-22 | 19.30 | $19.10 | 300 |
| 2022-12-21 | 19.39 | $19.29 | 1900 |
| 2022-12-20 | 19.45 | $19.09 | 1734 |
| 2022-12-19 | 19.57 | $19.04 | 100 |
| 2022-12-16 | 19.73 | $19.19 | 1400 |
| 2022-12-15 | 19.88 | $19.36 | 11600 |
| 2022-12-14 | 20.00 | $19.90 | 16900 |
| 2022-12-13 | 19.98 | $19.92 | 700 |
| 2022-12-12 | 19.93 | $19.61 | 216 |
| 2022-12-09 | 19.96 | $19.63 | 48643 |
| 2022-12-08 | 19.99 | $19.62 | 10800 |
| 2022-12-07 | 20.01 | $19.55 | 1200 |
| 2022-12-06 | 20.06 | $19.46 | 1300 |
| 2022-12-05 | 20.13 | $19.71 | 2500 |
| 2022-12-02 | 20.12 | $19.97 | 15700 |
| 2022-12-01 | 20.02 | $19.85 | 1600 |
| 2022-11-30 | 19.93 | $19.72 | 100 |
| 2022-11-29 | 19.84 | $19.35 | 1200 |
| 2022-11-28 | 19.84 | $19.27 | 106 |
| 2022-11-25 | 19.85 | $19.56 | 2220 |
| 2022-11-23 | 19.75 | $19.40 | 100 |
| 2022-11-22 | 19.68 | $19.30 | 100 |
| 2022-11-21 | 19.59 | $19.12 | 1800 |
| 2022-11-18 | 19.54 | $19.31 | 202 |
| 2022-11-17 | 19.39 | $19.29 | 412 |
| 2022-11-16 | 19.21 | $19.21 | 206 |
| 2022-11-15 | 18.99 | $19.16 | 2316 |
| 2022-11-14 | 18.73 | $19.15 | 200 |
| 2022-11-11 | 18.40 | $19.26 | 2000 |
| 2022-11-10 | 17.96 | $18.68 | 6200 |
| 2022-11-09 | 17.58 | $17.56 | 2700 |
| 2022-11-08 | 17.48 | $17.76 | 325 |
| 2022-11-07 | 17.28 | $17.49 | 419 |
| 2022-11-04 | 17.11 | $17.20 | 5246 |
| 2022-11-03 | 17.00 | $16.38 | 1000 |
| 2022-11-02 | 17.11 | $16.68 | 27342 |
| 2022-11-01 | 17.15 | $17.08 | 2700 |
| 2022-10-31 | 17.07 | $16.95 | 1600 |
| 2022-10-28 | 17.00 | $17.13 | 1014 |
| 2022-10-27 | 16.85 | $17.04 | 1200 |
| 2022-10-26 | 16.69 | $17.21 | 800 |
| 2022-10-25 | 16.45 | $16.97 | 5222 |
| 2022-10-24 | 16.22 | $16.61 | 1432 |
| 2022-10-21 | 16.05 | $16.39 | 407 |
| 2022-10-20 | 15.91 | $16.07 | 2400 |
| 2022-10-19 | 15.85 | $16.13 | 100 |
| 2022-10-18 | 15.76 | $16.41 | 443 |
| 2022-10-17 | 15.56 | $16.15 | 900 |
| 2022-10-14 | 15.40 | $15.60 | 300 |
| 2022-10-13 | 15.39 | $15.77 | 106 |
| 2022-10-12 | 15.32 | $15.32 | 600 |
| 2022-10-11 | 15.39 | $15.32 | 700 |
| 2022-10-10 | 15.49 | $15.52 | 23145 |
| 2022-10-07 | 15.54 | $15.52 | 2906 |
| 2022-10-06 | 15.62 | $15.86 | 2530 |
| 2022-10-05 | 15.60 | $16.19 | 5725 |
| 2022-10-04 | 15.49 | $16.50 | 414 |
| 2022-10-03 | 15.27 | $15.66 | 2500 |
| 2022-09-30 | 15.26 | $15.33 | 1327 |
| 2022-09-29 | 15.38 | $15.34 | 800 |
| 2022-09-28 | 15.53 | $15.62 | 1600 |
| 2022-09-27 | 15.63 | $15.13 | 1700 |
| 2022-09-26 | 15.91 | $15.34 | 5400 |
| 2022-09-23 | 16.20 | $15.55 | 4523 |
| 2022-09-22 | 16.50 | $16.29 | 32800 |
| 2022-09-21 | 16.63 | $16.26 | 3941 |
| 2022-09-20 | 16.80 | $16.54 | 3425 |
| 2022-09-19 | 16.93 | $16.95 | 3000 |
| 2022-09-16 | 16.96 | $16.80 | 29706 |
| 2022-09-15 | 17.05 | $17.02 | 7240 |
| 2022-09-14 | 17.09 | $17.16 | 12500 |
| 2022-09-13 | 17.09 | $17.20 | 85300 |
| 2022-09-12 | 17.09 | $17.92 | 435 |
| 2022-09-09 | 16.87 | $17.47 | 100 |
| 2022-09-08 | 16.74 | $16.97 | 941 |
| 2022-09-07 | 16.75 | $17.16 | 6900 |
| 2022-09-06 | 16.71 | $16.75 | 7946 |
| 2022-09-02 | 16.79 | $16.61 | 2500 |
| 2022-09-01 | 16.95 | $16.77 | 2500 |
| 2022-08-31 | 17.10 | $17.03 | 23400 |
| 2022-08-30 | 17.20 | $17.08 | 100 |
| 2022-08-29 | 17.31 | $17.02 | 1400 |
| 2022-08-26 | 17.48 | $16.88 | 2007 |
| 2022-08-25 | 17.73 | $17.49 | 12828 |
| 2022-08-24 | 17.84 | $17.36 | 3400 |
| 2022-08-23 | 18.02 | $17.24 | 7800 |
| 2022-08-22 | 18.28 | $17.32 | 11808 |
| 2022-08-19 | 18.57 | $17.91 | 1122 |
| 2022-08-18 | 18.73 | $18.21 | 400 |
| 2022-08-17 | 18.83 | $18.40 | 2410 |
| 2022-08-16 | 18.89 | $18.77 | 2714 |
| 2022-08-15 | 18.83 | $18.58 | 6213 |
| 2022-08-12 | 18.82 | $18.87 | 1100 |
| 2022-08-11 | 18.71 | $18.68 | 1500 |
| 2022-08-10 | 18.64 | $18.73 | 700 |
| 2022-08-09 | 18.52 | $18.29 | 300 |
| 2022-08-08 | 18.52 | $18.46 | 6013 |
| 2022-08-05 | 18.45 | $18.43 | 6500 |
| 2022-08-04 | 18.38 | $18.62 | 549 |
| 2022-08-03 | 18.23 | $18.45 | 537 |
| 2022-08-02 | 18.10 | $18.15 | 10900 |
| 2022-08-01 | 18.04 | $18.34 | 2500 |
| 2022-07-29 | 17.90 | $18.38 | 1828 |
| 2022-07-28 | 17.71 | $18.00 | 412 |
| 2022-07-27 | 17.61 | $17.94 | 100 |
| 2022-07-26 | 17.51 | $17.50 | 4500 |
| 2022-07-25 | 17.52 | $17.91 | 3800 |
| 2022-07-22 | 17.42 | $17.88 | 7035 |
| 2022-07-21 | 17.30 | $17.97 | 400 |
| 2022-07-20 | 17.14 | $17.87 | 8100 |
| 2022-07-19 | 16.98 | $18.11 | 2600 |
| 2022-07-18 | 16.73 | $17.29 | 2822 |
| 2022-07-15 | 16.68 | $17.15 | 211 |
| 2022-07-14 | 16.69 | $16.72 | 1600 |
| 2022-07-13 | 16.84 | $17.09 | 6300 |
| 2022-07-12 | 16.93 | $17.09 | 1500 |
| 2022-07-11 | 17.04 | $17.16 | 5530 |
| 2022-07-08 | 17.18 | $17.67 | 10946 |
| 2022-07-07 | 17.19 | $17.45 | 1114 |
| 2022-07-06 | 17.30 | $17.19 | 2800 |
| 2022-07-05 | 17.52 | $17.20 | 15547 |
| 2022-07-01 | 17.80 | $17.93 | 600 |
| 2022-06-30 | 17.93 | $17.92 | 3926 |
| 2022-06-29 | 18.09 | $18.12 | 3900 |
| 2022-06-28 | 18.25 | $18.48 | 2700 |
| 2022-06-27 | 18.33 | $18.57 | 1300 |
| 2022-06-24 | 18.42 | $18.62 | 1900 |
| 2022-06-23 | 18.53 | $18.22 | 3406 |
| 2022-06-22 | 18.79 | $18.52 | 3900 |
| 2022-06-21 | 19.03 | $18.66 | 6600 |
| 2022-06-17 | 19.29 | $18.45 | 4637 |
| 2022-06-16 | 19.68 | $18.91 | 3600 |
| 2022-06-15 | 20.01 | $19.50 | 300 |
| 2022-06-14 | 20.24 | $19.08 | 600 |
| 2022-06-13 | 20.65 | $19.31 | 1300 |
| 2022-06-10 | 21.08 | $19.99 | 1529 |
| 2022-06-09 | 21.38 | $20.59 | 500 |
| 2022-06-08 | 21.56 | $21.20 | 4301 |
| 2022-06-07 | 21.58 | $21.44 | 6145 |
| 2022-06-06 | 21.52 | $21.47 | 16700 |
| 2022-06-03 | 21.42 | $21.40 | 4800 |
| 2022-06-02 | 21.33 | $21.63 | 216 |
| 2022-06-01 | 21.13 | $21.13 | 2004 |
| 2022-05-31 | 21.05 | $21.38 | 1000 |
| 2022-05-27 | 20.87 | $21.37 | 600 |
| 2022-05-26 | 20.64 | $21.07 | 526 |
| 2022-05-25 | 20.46 | $20.70 | 222 |
| 2022-05-24 | 20.36 | $20.72 | 300 |
| 2022-05-23 | 20.23 | $20.84 | 100 |
| 2022-05-20 | 20.03 | $20.37 | 100 |
| 2022-05-19 | 19.95 | $20.28 | 138 |
| 2022-05-18 | 19.88 | $20.00 | 1900 |
| 2022-05-17 | 19.88 | $20.64 | 400 |
| 2022-05-16 | 19.69 | $20.10 | 1942 |
| 2022-05-13 | 19.64 | $20.10 | 303 |
| 2022-05-12 | 19.58 | $19.58 | 627 |
| 2022-05-11 | 19.68 | $19.71 | 2900 |
| 2022-05-10 | 19.78 | $19.75 | 1836 |
| 2022-05-09 | 19.89 | $19.48 | 1900 |
| 2022-05-06 | 20.11 | $19.87 | 7327 |
| 2022-05-05 | 20.27 | $20.15 | 8800 |
| 2022-05-04 | 20.39 | $20.84 | 203 |
| 2022-05-03 | 20.31 | $20.40 | 317 |
| 2022-05-02 | 20.37 | $20.29 | 1000 |
| 2022-04-29 | 20.48 | $20.33 | 1300 |
| 2022-04-28 | 20.60 | $20.55 | 400 |
| 2022-04-27 | 20.70 | $20.21 | 5600 |
| 2022-04-26 | 20.92 | $20.24 | 19607 |
| 2022-04-25 | 21.20 | $21.04 | 5212 |
| 2022-04-22 | 21.28 | $21.17 | 5000 |
| 2022-04-21 | 21.34 | $21.54 | 900 |
| 2022-04-20 | 21.30 | $21.60 | 91916 |
| 2022-04-19 | 21.24 | $21.32 | 139 |
| 2022-04-18 | 21.26 | $20.98 | 2600 |
| 2022-04-14 | 21.39 | $21.17 | 5800 |
| 2022-04-13 | 21.50 | $21.32 | 16303 |
| 2022-04-12 | 21.59 | $21.12 | 2800 |
| 2022-04-11 | 21.76 | $21.32 | 1644 |
| 2022-04-08 | 21.91 | $21.55 | 508 |
| 2022-04-07 | 22.02 | $21.53 | 1300 |
| 2022-04-06 | 22.16 | $21.55 | 700 |
| 2022-04-05 | 22.32 | $21.91 | 2100 |
| 2022-04-04 | 22.41 | $22.29 | 7040 |
| 2022-04-01 | 22.39 | $22.25 | 2322 |
| 2022-03-31 | 22.39 | $22.10 | 2200 |
| 2022-03-30 | 22.42 | $22.67 | 1009 |
| 2022-03-29 | 22.28 | $22.97 | 700 |
| 2022-03-28 | 22.02 | $22.32 | 2000 |
| 2022-03-25 | 21.91 | $22.09 | 1608 |
| 2022-03-24 | 21.84 | $22.04 | 500 |
| 2022-03-23 | 21.79 | $21.95 | 200 |
| 2022-03-22 | 21.75 | $22.49 | 340 |
| 2022-03-21 | 21.53 | $22.03 | 2100 |
| 2022-03-18 | 21.43 | $22.48 | 800 |
| 2022-03-17 | 21.16 | $22.42 | 10802 |
| 2022-03-16 | 20.87 | $22.56 | 900 |
| 2022-03-15 | 20.48 | $21.57 | 426 |
| 2022-03-14 | 20.33 | $21.46 | 1600 |
| 2022-03-11 | 20.21 | $20.87 | 542 |
| 2022-03-10 | 20.27 | $20.90 | 1119 |
| 2022-03-09 | 20.35 | $21.59 | 6600 |
| 2022-03-08 | 20.25 | $20.07 | 18700 |
| 2022-03-07 | 20.64 | $19.36 | 24127 |
| 2022-03-04 | 21.36 | $20.25 | 16924 |
| 2022-03-03 | 21.98 | $21.36 | 4105 |
| 2022-03-02 | 22.39 | $22.06 | 9700 |
| 2022-03-01 | 22.69 | $21.80 | 26000 |
| 2022-02-28 | 23.15 | $22.68 | 3904 |
| 2022-02-25 | 23.44 | $23.37 | 2502 |
| 2022-02-24 | 23.58 | $22.73 | 3004 |
| 2022-02-23 | 23.97 | $23.31 | 2326 |
| 2022-02-22 | 24.27 | $23.57 | 3900 |
| 2022-02-18 | 24.55 | $24.21 | 1500 |
| 2022-02-17 | 24.69 | $24.57 | 100 |
| 2022-02-16 | 24.76 | $25.00 | 700 |
| 2022-02-15 | 24.70 | $24.95 | 100 |
| 2022-02-14 | 24.66 | $24.24 | 800 |
| 2022-02-11 | 24.82 | $24.56 | 2312 |
| 2022-02-10 | 24.93 | $25.05 | 1435 |
| 2022-02-09 | 24.91 | $25.31 | 1815 |
| 2022-02-08 | 24.80 | $24.95 | 1900 |
| 2022-02-07 | 24.78 | $24.85 | 129 |
| 2022-02-04 | 24.79 | $24.86 | 1400 |
| 2022-02-03 | 24.81 | $25.00 | 4200 |
| 2022-02-02 | 24.79 | $25.19 | 4014 |
| 2022-02-01 | 24.71 | $25.09 | 200 |
| 2022-01-31 | 24.64 | $24.89 | 5800 |
| 2022-01-28 | 24.63 | $24.47 | 1400 |
| 2022-01-27 | 24.76 | $24.44 | 1300 |
| 2022-01-26 | 24.93 | $24.62 | 1800 |
| 2022-01-25 | 25.08 | $24.42 | 1834 |
| 2022-01-24 | 25.33 | $24.62 | 4900 |
| 2022-01-21 | 25.57 | $25.03 | 4320 |
| 2022-01-20 | 25.74 | $25.43 | 900 |
| 2022-01-19 | 25.81 | $25.52 | 2000 |
| 2022-01-18 | 25.87 | $25.41 | 2124 |
| 2022-01-14 | 25.98 | $25.90 | 2645 |
| 2022-01-13 | 25.95 | $25.90 | 7508 |
| 2022-01-12 | 25.91 | $26.04 | 731 |
| 2022-01-11 | 25.82 | $25.86 | 900 |
| 2022-01-10 | 25.76 | $25.54 | 1847 |
| 2022-01-07 | 25.78 | $25.80 | 700 |
| 2022-01-06 | 25.73 | $25.70 | 3441 |
| 2022-01-05 | 25.69 | $25.80 | 101 |
| 2022-01-04 | 25.61 | $25.84 | 407 |
| 2022-01-03 | 25.50 | $25.77 | 538 |
| 2021-12-31 | 25.39 | $25.52 | 1748 |
| 2021-12-30 | 25.33 | $25.48 | 324 |
| 2021-12-29 | 25.27 | $25.59 | 1500 |
| 2021-12-28 | 25.16 | $25.58 | 100 |
| 2021-12-27 | 25.04 | $25.55 | 540 |
| 2021-12-23 | 24.90 | $25.36 | 613 |
| 2021-12-22 | 24.80 | $25.18 | 402 |
| 2021-12-21 | 24.73 | $24.86 | 300 |
| 2021-12-20 | 24.76 | $24.63 | 1042 |
| 2021-12-17 | 24.87 | $24.80 | 900 |
| 2021-12-16 | 24.96 | $25.14 | 500 |
| 2021-12-15 | 24.96 | $25.13 | 445 |
| 2021-12-14 | 24.98 | $24.87 | 5418 |
| 2021-12-13 | 25.08 | $25.14 | 1705 |
| 2021-12-10 | 25.13 | $25.51 | 500 |
| 2021-12-09 | 25.08 | $25.41 | 225 |
| 2021-12-08 | 25.05 | $25.72 | 400 |
| 2021-12-07 | 24.92 | $25.68 | 600 |
| 2021-12-06 | 24.79 | $25.06 | 3133 |
| 2021-12-03 | 24.83 | $24.78 | 2838 |
| 2021-12-02 | 24.99 | $25.00 | 940 |
| 2021-12-01 | 25.11 | $24.83 | 119 |
| 2021-11-30 | 25.32 | $24.81 | 1500 |
| 2021-11-29 | 25.59 | $24.99 | 3800 |
| 2021-11-26 | 25.87 | $24.97 | 917 |
| 2021-11-24 | 26.23 | $25.70 | 340 |
| 2021-11-23 | 26.43 | $25.99 | 543 |
| 2021-11-22 | 26.58 | $26.13 | 1330 |
| 2021-11-19 | 26.72 | $26.39 | 1104 |
| 2021-11-18 | 26.81 | $26.76 | 600 |
| 2021-11-17 | 26.80 | $26.66 | 1409 |
| 2021-11-16 | 26.82 | $26.61 | 240 |
| 2021-11-15 | 26.86 | $26.53 | 602 |
| 2021-11-12 | 26.92 | $26.66 | 1522 |
| 2021-11-11 | 26.96 | $26.61 | 1900 |
| 2021-11-10 | 27.01 | $26.60 | 900 |
| 2021-11-09 | 27.08 | $26.93 | 2243 |
| 2021-11-08 | 27.05 | $26.92 | 410 |
| 2021-11-05 | 27.02 | $26.95 | 743 |
| 2021-11-04 | 26.96 | $26.96 | 1615 |
| 2021-11-03 | 26.88 | $27.08 | 1200 |
| 2021-11-02 | 26.74 | $26.82 | 700 |
| 2021-11-01 | 26.65 | $26.70 | 1100 |
| 2021-10-29 | 26.57 | $26.52 | 11042 |
| 2021-10-28 | 26.53 | $26.68 | 209 |
| 2021-10-27 | 26.43 | $26.49 | 25321 |
| 2021-10-26 | 26.36 | $26.59 | 1200 |
| 2021-10-25 | 26.25 | $26.45 | 120933 |
| 2021-10-22 | 26.15 | $26.45 | 10700 |
| 2021-10-21 | 26.04 | $26.23 | 1200 |
| 2021-10-20 | 25.96 | $26.31 | 300 |
| 2021-10-19 | 25.85 | $26.25 | 500 |
| 2021-10-18 | 25.73 | $26.16 | 748 |
| 2021-10-15 | 25.62 | $26.32 | 10700 |
| 2021-10-14 | 25.44 | $26.11 | 900 |
| 2021-10-13 | 25.29 | $25.71 | 2401 |
| 2021-10-12 | 25.24 | $25.43 | 3500 |
| 2021-10-11 | 25.28 | $25.43 | 200 |
| 2021-10-08 | 25.33 | $25.58 | 17700 |
| 2021-10-07 | 25.35 | $25.50 | 1508 |
| 2021-10-06 | 25.41 | $25.30 | 1100 |
| 2021-10-05 | 25.56 | $25.56 | 2000 |
| 2021-10-04 | 25.66 | $25.48 | 514 |
| 2021-10-01 | 25.82 | $25.69 | 1500 |
| 2021-09-30 | 25.95 | $25.72 | 2200 |
| 2021-09-29 | 26.11 | $25.85 | 2600 |
| 2021-09-28 | 26.27 | $25.96 | 7800 |
| 2021-09-27 | 26.43 | $26.55 | 642 |
| 2021-09-24 | 26.45 | $26.54 | 1221 |
| 2021-09-23 | 26.47 | $26.79 | 500 |
| 2021-09-22 | 26.43 | $26.47 | 1600 |
| 2021-09-21 | 26.48 | $26.22 | 700 |
| 2021-09-20 | 26.63 | $25.91 | 1400 |
| 2021-09-17 | 26.90 | $26.56 | 7300 |
| 2021-09-16 | 27.04 | $26.93 | 1100 |
| 2021-09-15 | 27.09 | $27.03 | 100 |
| 2021-09-14 | 27.12 | $27.07 | 600 |
| 2021-09-13 | 27.15 | $27.11 | 930 |
| 2021-09-10 | 27.17 | $26.92 | 349 |
| 2021-09-09 | 27.25 | $26.96 | 1310 |
| 2021-09-08 | 27.34 | $27.05 | 2622 |
| 2021-09-07 | 27.42 | $27.42 | 1830 |
| 2021-09-03 | 27.39 | $27.39 | 800 |
| 2021-09-02 | 27.37 | $27.44 | 400 |
| 2021-09-01 | 27.33 | $27.34 | 100 |
| 2021-08-31 | 27.30 | $27.25 | 400 |
| 2021-08-30 | 27.31 | $27.37 | 600 |
| 2021-08-27 | 27.27 | $27.29 | 1329 |
| 2021-08-26 | 27.24 | $27.06 | 1300 |
| 2021-08-25 | 27.29 | $27.26 | 200 |
| 2021-08-24 | 27.28 | $27.33 | 600 |
| 2021-08-23 | 27.24 | $27.21 | 621 |
| 2021-08-20 | 27.23 | $27.00 | 327 |
| 2021-08-19 | 27.29 | $26.94 | 1400 |
| 2021-08-18 | 27.37 | $27.22 | 200 |
| 2021-08-17 | 27.39 | $27.22 | 1100 |
| 2021-08-16 | 27.40 | $27.47 | 1900 |
| 2021-08-13 | 27.33 | $27.53 | 807 |
| 2021-08-12 | 27.23 | $27.37 | 100 |
| 2021-08-11 | 27.16 | $27.22 | 500 |
| 2021-08-10 | 27.12 | $27.09 | 2200 |
| 2021-08-09 | 27.11 | $27.08 | 100 |
| 2021-08-06 | 27.09 | $27.10 | 202 |
| 2021-08-05 | 27.07 | $27.28 | 236 |
| 2021-08-04 | 26.99 | $27.13 | 540 |
| 2021-08-03 | 26.93 | $27.06 | 100 |
| 2021-08-02 | 26.88 | $27.00 | 1606 |
| 2021-07-30 | 26.85 | $26.90 | 746 |
| 2021-07-29 | 26.84 | $27.13 | 202 |
| 2021-07-28 | 26.75 | $26.93 | 500 |
| 2021-07-27 | 26.71 | $26.85 | 800 |
| 2021-07-26 | 26.70 | $26.93 | 1300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.86
2026-07-24
Close Price
$32.13
Vol: 1519
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.34
Average
51.45
Maximum
78.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.86 | $32.13 | 1519 |
| 2026-07-23 | 41.43 | $31.67 | 3000 |
| 2026-07-22 | 45.76 | $32.23 | 1236 |
| 2026-07-21 | 45.84 | $32.24 | 3233 |
| 2026-07-20 | 42.13 | $31.86 | 10715 |
| 2026-07-17 | 43.63 | $32.06 | 1131 |
| 2026-07-16 | 43.85 | $32.09 | 1709 |
| 2026-07-15 | 45.46 | $32.31 | 1800 |
| 2026-07-14 | 44.93 | $32.25 | 5514 |
| 2026-07-13 | 43.74 | $32.11 | 2600 |
| 2026-07-10 | 45.00 | $32.30 | 1632 |
| 2026-07-09 | 45.45 | $32.37 | 800 |
| 2026-07-08 | 44.53 | $32.25 | 2000 |
| 2026-07-07 | 47.79 | $32.76 | 3317 |
| 2026-07-06 | 50.91 | $33.21 | 7000 |
| 2026-07-02 | 49.37 | $32.99 | 6300 |
| 2026-07-01 | 42.64 | $32.12 | 3500 |
| 2026-06-30 | 43.14 | $32.20 | 3821 |
| 2026-06-29 | 40.13 | $31.84 | 4318 |
| 2026-06-26 | 38.59 | $31.66 | 2000 |
| 2026-06-25 | 46.96 | $32.97 | 1500 |
| 2026-06-24 | 43.49 | $32.58 | 5900 |
| 2026-06-23 | 46.61 | $33.00 | 3012 |
| 2026-06-22 | 50.27 | $33.45 | 2730 |
| 2026-06-18 | 50.70 | $33.50 | 1300 |
| 2026-06-17 | 49.07 | $33.30 | 2000 |
| 2026-06-16 | 51.66 | $33.62 | 5300 |
| 2026-06-15 | 51.98 | $33.66 | 5100 |
| 2026-06-12 | 49.81 | $33.37 | 4428 |
| 2026-06-11 | 49.73 | $33.36 | 4569 |
| 2026-06-10 | 43.43 | $32.57 | 1049 |
| 2026-06-09 | 47.75 | $33.17 | 818 |
| 2026-06-08 | 47.98 | $33.20 | 1000 |
| 2026-06-05 | 47.34 | $33.12 | 2530 |
| 2026-06-04 | 53.80 | $33.95 | 2300 |
| 2026-06-03 | 51.77 | $33.68 | 3600 |
| 2026-06-02 | 57.65 | $34.34 | 2100 |
| 2026-06-01 | 57.30 | $34.29 | 2029 |
| 2026-05-29 | 57.24 | $34.28 | 1416 |
| 2026-05-28 | 57.41 | $34.30 | 73600 |
| 2026-05-27 | 58.40 | $34.42 | 2200 |
| 2026-05-26 | 58.17 | $34.38 | 4800 |
| 2026-05-22 | 54.53 | $33.77 | 5537 |
| 2026-05-21 | 55.36 | $33.88 | 5700 |
| 2026-05-20 | 55.07 | $33.83 | 11900 |
| 2026-05-19 | 50.69 | $33.12 | 1008 |
| 2026-05-18 | 51.98 | $33.31 | 2700 |
| 2026-05-15 | 46.92 | $32.56 | 2900 |
| 2026-05-14 | 51.30 | $33.20 | 7423 |
| 2026-05-13 | 51.10 | $33.17 | 1700 |
| 2026-05-12 | 50.44 | $33.07 | 4200 |
| 2026-05-11 | 52.51 | $33.38 | 9300 |
| 2026-05-08 | 54.22 | $33.63 | 9533 |
| 2026-05-07 | 53.35 | $33.48 | 3100 |
| 2026-05-06 | 58.37 | $34.20 | 3000 |
| 2026-05-05 | 53.85 | $33.41 | 2000 |
| 2026-05-04 | 49.05 | $32.69 | 12018 |
| 2026-05-01 | 53.69 | $33.32 | 2500 |
| 2026-04-30 | 54.07 | $33.37 | 5000 |
| 2026-04-29 | 48.29 | $32.55 | 2300 |
| 2026-04-28 | 51.44 | $32.97 | 3805 |
| 2026-04-27 | 53.41 | $33.22 | 7427 |
| 2026-04-24 | 54.69 | $33.38 | 5700 |
| 2026-04-23 | 52.40 | $33.04 | 6000 |
| 2026-04-22 | 54.71 | $33.34 | 1911 |
| 2026-04-21 | 53.48 | $33.15 | 2700 |
| 2026-04-20 | 59.23 | $33.86 | 4300 |
| 2026-04-17 | 60.53 | $34.01 | 8100 |
| 2026-04-16 | 56.59 | $33.36 | 3600 |
| 2026-04-15 | 56.76 | $33.38 | 5424 |
| 2026-04-14 | 56.15 | $33.28 | 2700 |
| 2026-04-13 | 54.81 | $33.06 | 7247 |
| 2026-04-10 | 53.35 | $32.82 | 2835 |
| 2026-04-09 | 53.62 | $32.86 | 5026 |
| 2026-04-08 | 54.09 | $32.93 | 63238 |
| 2026-04-07 | 46.24 | $31.69 | 6604 |
| 2026-04-06 | 46.73 | $31.77 | 7633 |
| 2026-04-02 | 45.00 | $31.52 | 3945 |
| 2026-04-01 | 46.37 | $31.76 | 15201 |
| 2026-03-31 | 43.07 | $31.28 | 11509 |
| 2026-03-30 | 34.91 | $30.25 | 6513 |
| 2026-03-27 | 33.59 | $30.10 | 7405 |
| 2026-03-26 | 35.41 | $30.50 | 7141 |
| 2026-03-25 | 38.36 | $31.10 | 4547 |
| 2026-03-24 | 35.37 | $30.75 | 5500 |
| 2026-03-23 | 36.38 | $30.96 | 13548 |
| 2026-03-20 | 29.18 | $30.17 | 7300 |
| 2026-03-19 | 35.04 | $31.40 | 7709 |
| 2026-03-18 | 34.54 | $31.35 | 1238 |
| 2026-03-17 | 39.00 | $32.12 | 5200 |
| 2026-03-16 | 37.30 | $31.95 | 3615 |
| 2026-03-13 | 30.96 | $31.36 | 6000 |
| 2026-03-12 | 33.59 | $31.84 | 4400 |
| 2026-03-11 | 35.18 | $32.11 | 3900 |
| 2026-03-10 | 36.52 | $32.33 | 6200 |
| 2026-03-09 | 36.76 | $32.37 | 10800 |
| 2026-03-06 | 35.34 | $32.23 | 5600 |
| 2026-03-05 | 36.80 | $32.49 | 6027 |
| 2026-03-04 | 41.65 | $33.26 | 3500 |
| 2026-03-03 | 37.15 | $32.82 | 10607 |
| 2026-03-02 | 45.19 | $33.89 | 8429 |
| 2026-02-27 | 58.30 | $35.06 | 5000 |
| 2026-02-26 | 60.00 | $35.18 | 5100 |
| 2026-02-25 | 57.76 | $34.95 | 4014 |
| 2026-02-24 | 56.14 | $34.79 | 6200 |
| 2026-02-23 | 55.01 | $34.68 | 7142 |
| 2026-02-20 | 58.52 | $34.95 | 3247 |
| 2026-02-19 | 55.63 | $34.66 | 2900 |
| 2026-02-18 | 58.01 | $34.84 | 4702 |
| 2026-02-17 | 57.53 | $34.79 | 3310 |
| 2026-02-13 | 56.69 | $34.70 | 3504 |
| 2026-02-12 | 55.95 | $34.62 | 18428 |
| 2026-02-11 | 57.83 | $34.78 | 2310 |
| 2026-02-10 | 59.98 | $34.96 | 3113 |
| 2026-02-09 | 61.18 | $35.06 | 3855 |
| 2026-02-06 | 55.70 | $34.41 | 1628 |
| 2026-02-05 | 50.37 | $33.89 | 2300 |
| 2026-02-04 | 53.92 | $34.19 | 3900 |
| 2026-02-03 | 55.54 | $34.32 | 2929 |
| 2026-02-02 | 55.78 | $34.34 | 3700 |
| 2026-01-30 | 52.40 | $34.00 | 5600 |
| 2026-01-29 | 55.99 | $34.30 | 12000 |
| 2026-01-28 | 62.94 | $34.81 | 5026 |
| 2026-01-27 | 66.00 | $35.01 | 3900 |
| 2026-01-26 | 62.73 | $34.63 | 9941 |
| 2026-01-23 | 59.63 | $34.31 | 6506 |
| 2026-01-22 | 56.98 | $34.06 | 3613 |
| 2026-01-21 | 54.47 | $33.84 | 5000 |
| 2026-01-20 | 51.68 | $33.61 | 8100 |
| 2026-01-16 | 61.68 | $34.25 | 16027 |
| 2026-01-15 | 60.43 | $34.14 | 15400 |
| 2026-01-14 | 62.73 | $34.27 | 3944 |
| 2026-01-13 | 64.53 | $34.37 | 383000 |
| 2026-01-12 | 68.24 | $34.57 | 18000 |
| 2026-01-09 | 65.50 | $34.28 | 9700 |
| 2026-01-08 | 65.11 | $34.24 | 7634 |
| 2026-01-07 | 64.34 | $34.16 | 9500 |
| 2026-01-06 | 63.08 | $34.03 | 4934 |
| 2026-01-05 | 62.98 | $34.02 | 21400 |
| 2026-01-02 | 58.60 | $33.59 | 18200 |
| 2025-12-31 | 57.94 | $33.53 | 32300 |
| 2025-12-30 | 62.01 | $33.79 | 6924 |
| 2025-12-29 | 59.74 | $33.57 | 4700 |
| 2025-12-26 | 61.16 | $33.66 | 11600 |
| 2025-12-24 | 60.47 | $33.59 | 3948 |
| 2025-12-23 | 59.78 | $33.52 | 5934 |
| 2025-12-22 | 59.01 | $33.44 | 17747 |
| 2025-12-19 | 57.26 | $33.26 | 19509 |
| 2025-12-18 | 57.07 | $33.24 | 170300 |
| 2025-12-17 | 54.42 | $32.97 | 4700 |
| 2025-12-16 | 56.51 | $33.14 | 59700 |
| 2025-12-15 | 58.64 | $33.31 | 65238 |
| 2025-12-12 | 59.39 | $33.37 | 5607 |
| 2025-12-11 | 61.90 | $33.57 | 11200 |
| 2025-12-10 | 58.84 | $33.20 | 4703 |
| 2025-12-09 | 56.32 | $32.92 | 5833 |
| 2025-12-08 | 54.53 | $32.73 | 4000 |
| 2025-12-05 | 55.21 | $32.79 | 5300 |
| 2025-12-04 | 53.36 | $32.59 | 5900 |
| 2025-12-03 | 52.05 | $32.45 | 6001 |
| 2025-12-02 | 51.12 | $32.35 | 6500 |
| 2025-12-01 | 48.55 | $32.08 | 4632 |
| 2025-11-28 | 51.20 | $32.36 | 2500 |
| 2025-11-26 | 48.73 | $32.10 | 5614 |
| 2025-11-25 | 45.83 | $31.81 | 7742 |
| 2025-11-24 | 39.79 | $31.27 | 19038 |
| 2025-11-21 | 38.84 | $31.19 | 50334 |
| 2025-11-20 | 33.28 | $30.75 | 8000 |
| 2025-11-19 | 36.90 | $31.25 | 45300 |
| 2025-11-18 | 36.90 | $31.25 | 37442 |
| 2025-11-17 | 39.70 | $31.61 | 9840 |
| 2025-11-14 | 45.97 | $32.29 | 5941 |
| 2025-11-13 | 48.76 | $32.55 | 4509 |
| 2025-11-12 | 53.12 | $32.92 | 5300 |
| 2025-11-11 | 49.53 | $32.61 | 4700 |
| 2025-11-10 | 46.38 | $32.36 | 5026 |
| 2025-11-07 | 40.44 | $31.94 | 7900 |
| 2025-11-06 | 40.14 | $31.92 | 5300 |
| 2025-11-05 | 42.26 | $32.13 | 18131 |
| 2025-11-04 | 38.12 | $31.85 | 8522 |
| 2025-11-03 | 43.28 | $32.34 | 8900 |
| 2025-10-31 | 39.97 | $32.13 | 7200 |
| 2025-10-30 | 42.55 | $32.36 | 7200 |
| 2025-10-29 | 44.70 | $32.54 | 4900 |
| 2025-10-28 | 49.89 | $32.93 | 1919 |
| 2025-10-27 | 50.46 | $32.97 | 3933 |
| 2025-10-24 | 48.36 | $32.82 | 9827 |
| 2025-10-23 | 48.22 | $32.81 | 1000 |
| 2025-10-22 | 46.86 | $32.71 | 2345 |
| 2025-10-21 | 49.85 | $32.95 | 4200 |
| 2025-10-20 | 51.67 | $33.09 | 4105 |
| 2025-10-17 | 46.33 | $32.69 | 4312 |
| 2025-10-16 | 48.50 | $32.86 | 6300 |
| 2025-10-15 | 47.40 | $32.78 | 2601 |
| 2025-10-14 | 49.14 | $32.92 | 4816 |
| 2025-10-13 | 50.53 | $33.03 | 7448 |
| 2025-10-10 | 48.26 | $32.85 | 9945 |
| 2025-10-09 | 54.01 | $33.29 | 6013 |
| 2025-10-08 | 55.87 | $33.42 | 6400 |
| 2025-10-07 | 53.77 | $33.24 | 7400 |
| 2025-10-06 | 58.32 | $33.55 | 5400 |
| 2025-10-03 | 57.77 | $33.50 | 4400 |
| 2025-10-02 | 58.65 | $33.56 | 4200 |
| 2025-10-01 | 56.00 | $33.31 | 4500 |
| 2025-09-30 | 51.78 | $32.95 | 4519 |
| 2025-09-29 | 48.10 | $32.67 | 2925 |
| 2025-09-26 | 46.30 | $32.54 | 9312 |
| 2025-09-25 | 40.55 | $32.16 | 6630 |
| 2025-09-24 | 45.68 | $32.58 | 4100 |
| 2025-09-23 | 45.37 | $32.56 | 23000 |
| 2025-09-22 | 45.22 | $32.55 | 14800 |
| 2025-09-19 | 45.69 | $32.59 | 6100 |
| 2025-09-18 | 47.35 | $32.73 | 10428 |
| 2025-09-17 | 43.45 | $32.45 | 7337 |
| 2025-09-16 | 44.23 | $32.52 | 15298 |
| 2025-09-15 | 46.14 | $32.69 | 7703 |
| 2025-09-12 | 46.01 | $32.68 | 5342 |
| 2025-09-11 | 46.22 | $32.70 | 8800 |
| 2025-09-10 | 43.10 | $32.45 | 100206 |
| 2025-09-09 | 46.59 | $32.79 | 4700 |
| 2025-09-08 | 48.45 | $32.96 | 3500 |
| 2025-09-05 | 44.35 | $32.63 | 3000 |
| 2025-09-04 | 44.56 | $32.65 | 4314 |
| 2025-09-03 | 41.08 | $32.38 | 5908 |
| 2025-09-02 | 41.35 | $32.41 | 8814 |
| 2025-08-29 | 48.28 | $33.09 | 4649 |
| 2025-08-28 | 49.68 | $33.21 | 1200 |
| 2025-08-27 | 48.38 | $33.10 | 23300 |
| 2025-08-26 | 50.99 | $33.33 | 4830 |
| 2025-08-25 | 51.11 | $33.34 | 12943 |
| 2025-08-22 | 55.47 | $33.71 | 10300 |
| 2025-08-21 | 51.65 | $33.35 | 2100 |
| 2025-08-20 | 53.59 | $33.51 | 2000 |
| 2025-08-19 | 53.59 | $33.51 | 2745 |
| 2025-08-18 | 54.40 | $33.58 | 3741 |
| 2025-08-15 | 55.30 | $33.66 | 5222 |
| 2025-08-14 | 54.77 | $33.60 | 4800 |
| 2025-08-13 | 53.80 | $33.49 | 9200 |
| 2025-08-12 | 51.86 | $33.27 | 5011 |
| 2025-08-11 | 50.87 | $33.16 | 8443 |
| 2025-08-08 | 53.62 | $33.45 | 4100 |
| 2025-08-07 | 53.29 | $33.41 | 3332 |
| 2025-08-06 | 50.26 | $33.05 | 1904 |
| 2025-08-05 | 47.57 | $32.75 | 6000 |
| 2025-08-04 | 46.38 | $32.62 | 4200 |
| 2025-08-01 | 42.45 | $32.21 | 11012 |
| 2025-07-31 | 44.49 | $32.48 | 11243 |
| 2025-07-30 | 47.37 | $32.84 | 6400 |
| 2025-07-29 | 49.57 | $33.10 | 7600 |
| 2025-07-28 | 48.07 | $32.93 | 10933 |
| 2025-07-25 | 57.30 | $33.90 | 9230 |
| 2025-07-24 | 56.32 | $33.78 | 5633 |
| 2025-07-23 | 60.40 | $34.15 | 7700 |
| 2025-07-22 | 55.23 | $33.53 | 107400 |
| 2025-07-21 | 56.25 | $33.62 | 4316 |
| 2025-07-18 | 53.64 | $33.33 | 9000 |
| 2025-07-17 | 55.26 | $33.48 | 7300 |
| 2025-07-16 | 54.03 | $33.34 | 6200 |
| 2025-07-15 | 52.44 | $33.16 | 9933 |
| 2025-07-14 | 56.69 | $33.57 | 22900 |
| 2025-07-11 | 57.78 | $33.67 | 6700 |
| 2025-07-10 | 61.70 | $34.02 | 7200 |
| 2025-07-09 | 64.81 | $34.28 | 9224 |
| 2025-07-08 | 61.48 | $33.81 | 14405 |
| 2025-07-07 | 58.54 | $33.44 | 7708 |
| 2025-07-03 | 57.88 | $33.36 | 202000 |
| 2025-07-02 | 58.21 | $33.39 | 2036 |
| 2025-07-01 | 57.75 | $33.33 | 15100 |
| 2025-06-30 | 59.72 | $33.52 | 22200 |
| 2025-06-27 | 59.02 | $33.42 | 19516 |
| 2025-06-26 | 55.82 | $32.98 | 17302 |
| 2025-06-25 | 52.46 | $32.56 | 6725 |
| 2025-06-24 | 54.72 | $32.80 | 12619 |
| 2025-06-23 | 49.64 | $32.21 | 11400 |
| 2025-06-20 | 46.66 | $31.90 | 21000 |
| 2025-06-18 | 50.91 | $32.36 | 19783 |
| 2025-06-17 | 51.49 | $32.42 | 24600 |
| 2025-06-16 | 57.77 | $33.02 | 13032 |
| 2025-06-13 | 55.54 | $32.76 | 19421 |
| 2025-06-12 | 62.81 | $33.36 | 33500 |
| 2025-06-11 | 61.70 | $33.22 | 31448 |
| 2025-06-10 | 62.20 | $33.26 | 17500 |
| 2025-06-09 | 63.94 | $33.40 | 22438 |
| 2025-06-06 | 65.81 | $33.55 | 12017 |
| 2025-06-05 | 66.43 | $33.60 | 15100 |
| 2025-06-04 | 66.07 | $33.54 | 16700 |
| 2025-06-03 | 64.17 | $33.23 | 15909 |
| 2025-06-02 | 66.09 | $33.40 | 13700 |
| 2025-05-30 | 64.42 | $33.12 | 12149 |
| 2025-05-29 | 63.94 | $33.04 | 228500 |
| 2025-05-28 | 63.77 | $33.01 | 23706 |
| 2025-05-27 | 67.50 | $33.37 | 33147 |
| 2025-05-23 | 62.85 | $32.56 | 11829 |
| 2025-05-22 | 66.53 | $32.89 | 9600 |
| 2025-05-21 | 66.65 | $32.90 | 18046 |
| 2025-05-20 | 67.08 | $32.94 | 22023 |
| 2025-05-19 | 66.09 | $32.75 | 8827 |
| 2025-05-16 | 63.28 | $32.24 | 9926 |
| 2025-05-15 | 63.77 | $32.29 | 7717 |
| 2025-05-14 | 61.06 | $31.82 | 6600 |
| 2025-05-13 | 63.16 | $32.04 | 9828 |
| 2025-05-12 | 61.74 | $31.79 | 35500 |
| 2025-05-09 | 65.17 | $32.15 | 23500 |
| 2025-05-08 | 63.85 | $31.90 | 160414 |
| 2025-05-07 | 63.53 | $31.84 | 7729 |
| 2025-05-06 | 66.29 | $32.14 | 8200 |
| 2025-05-05 | 66.20 | $32.12 | 11105 |
| 2025-05-02 | 64.52 | $31.76 | 8700 |
| 2025-05-01 | 61.72 | $31.20 | 7900 |
| 2025-04-30 | 62.65 | $31.31 | 56819 |
| 2025-04-29 | 62.50 | $31.28 | 192300 |
| 2025-04-28 | 61.89 | $31.15 | 16400 |
| 2025-04-25 | 61.01 | $30.96 | 23200 |
| 2025-04-24 | 60.23 | $30.79 | 11100 |
| 2025-04-23 | 57.82 | $30.28 | 11300 |
| 2025-04-22 | 56.30 | $29.97 | 38437 |
| 2025-04-21 | 51.56 | $29.09 | 30337 |
| 2025-04-17 | 53.63 | $29.42 | 12500 |
| 2025-04-16 | 53.36 | $29.37 | 35421 |
| 2025-04-15 | 53.00 | $29.30 | 15318 |
| 2025-04-14 | 51.72 | $29.05 | 25214 |
| 2025-04-11 | 50.18 | $28.75 | 15700 |
| 2025-04-10 | 46.85 | $28.13 | 17400 |
| 2025-04-09 | 49.44 | $28.64 | 24602 |
| 2025-04-08 | 32.16 | $26.16 | 37200 |
| 2025-04-07 | 33.39 | $26.44 | 22818 |
| 2025-04-04 | 36.29 | $27.06 | 24000 |
| 2025-04-03 | 48.68 | $28.97 | 14723 |
| 2025-04-02 | 53.10 | $29.46 | 8200 |
| 2025-04-01 | 52.26 | $29.36 | 17618 |
| 2025-03-31 | 51.51 | $29.27 | 24528 |
| 2025-03-28 | 53.72 | $29.52 | 15818 |
| 2025-03-27 | 54.61 | $29.62 | 14203 |
| 2025-03-26 | 54.25 | $29.57 | 21700 |
| 2025-03-25 | 60.84 | $30.29 | 18711 |
| 2025-03-24 | 58.65 | $29.96 | 46007 |
| 2025-03-21 | 59.61 | $30.06 | 23133 |
| 2025-03-20 | 61.61 | $30.27 | 24000 |
| 2025-03-19 | 66.70 | $30.77 | 25800 |
| 2025-03-18 | 68.85 | $30.97 | 23930 |
| 2025-03-17 | 67.71 | $30.74 | 16915 |
| 2025-03-14 | 66.02 | $30.41 | 19000 |
| 2025-03-13 | 61.27 | $29.60 | 12917 |
| 2025-03-12 | 65.00 | $29.95 | 16900 |
| 2025-03-11 | 63.92 | $29.77 | 14700 |
| 2025-03-10 | 63.63 | $29.72 | 39200 |
| 2025-03-07 | 73.27 | $30.57 | 27500 |
| 2025-03-06 | 72.58 | $30.42 | 57200 |
| 2025-03-05 | 72.44 | $30.39 | 24369 |
| 2025-03-04 | 65.47 | $29.11 | 5206 |
| 2025-03-03 | 65.84 | $29.14 | 13400 |
| 2025-02-28 | 60.04 | $28.33 | 3623 |
| 2025-02-27 | 59.80 | $28.30 | 6100 |
| 2025-02-26 | 67.37 | $28.89 | 3008 |
| 2025-02-25 | 66.83 | $28.81 | 6500 |
| 2025-02-24 | 63.76 | $28.38 | 10933 |
| 2025-02-21 | 62.38 | $28.20 | 2300 |
| 2025-02-20 | 65.82 | $28.46 | 2917 |
| 2025-02-19 | 65.19 | $28.37 | 7800 |
| 2025-02-18 | 73.20 | $28.93 | 154700 |
| 2025-02-14 | 71.73 | $28.68 | 5835 |
| 2025-02-13 | 70.88 | $28.54 | 500 |
| 2025-02-12 | 67.78 | $28.07 | 5536 |
| 2025-02-11 | 65.88 | $27.81 | 1208 |
| 2025-02-10 | 62.38 | $27.38 | 10929 |
| 2025-02-07 | 61.15 | $27.24 | 1300 |
| 2025-02-06 | 65.83 | $27.56 | 2111 |
| 2025-02-05 | 63.68 | $27.30 | 2400 |
| 2025-02-04 | 61.00 | $27.00 | 847 |
| 2025-02-03 | 57.63 | $26.66 | 3800 |
| 2025-01-31 | 65.36 | $27.15 | 1345 |
| 2025-01-30 | 69.52 | $27.38 | 500 |
| 2025-01-29 | 68.61 | $27.27 | 1800 |
| 2025-01-28 | 67.09 | $27.09 | 1800 |
| 2025-01-27 | 67.26 | $27.10 | 705 |
| 2025-01-24 | 67.10 | $27.08 | 1900 |
| 2025-01-23 | 67.02 | $27.07 | 1532 |
| 2025-01-22 | 64.50 | $26.75 | 1800 |
| 2025-01-21 | 63.34 | $26.61 | 445 |
| 2025-01-17 | 57.59 | $26.00 | 2911 |
| 2025-01-16 | 55.40 | $25.80 | 8100 |
| 2025-01-15 | 55.07 | $25.77 | 1400 |
| 2025-01-14 | 49.53 | $25.30 | 1800 |
| 2025-01-13 | 45.00 | $24.97 | 1725 |
| 2025-01-10 | 47.45 | $25.17 | 2600 |
| 2025-01-08 | 52.63 | $25.55 | 2500 |
| 2025-01-07 | 50.89 | $25.42 | 1900 |
| 2025-01-06 | 50.75 | $25.41 | 5600 |
| 2025-01-03 | 40.39 | $24.73 | 6500 |
| 2025-01-02 | 41.11 | $24.79 | 4600 |
| 2024-12-31 | 43.46 | $24.98 | 2700 |
| 2024-12-30 | 44.61 | $25.07 | 3400 |
| 2024-12-27 | 46.96 | $25.25 | 4100 |
| 2024-12-26 | 51.56 | $25.57 | 2200 |
| 2024-12-24 | 48.89 | $25.39 | 8000 |
| 2024-12-23 | 44.17 | $25.10 | 2200 |
| 2024-12-20 | 44.99 | $25.16 | 17300 |
| 2024-12-19 | 43.16 | $25.05 | 1600 |
| 2024-12-18 | 46.50 | $25.30 | 2435 |
| 2024-12-17 | 53.21 | $25.73 | 1115 |
| 2024-12-16 | 55.70 | $25.87 | 8000 |
| 2024-12-13 | 57.72 | $25.98 | 2013 |
| 2024-12-12 | 57.18 | $25.94 | 1101 |
| 2024-12-11 | 58.77 | $26.03 | 3443 |
| 2024-12-10 | 58.65 | $26.02 | 844 |
| 2024-12-09 | 59.65 | $26.08 | 5517 |
| 2024-12-06 | 61.65 | $26.20 | 3000 |
| 2024-12-05 | 62.48 | $26.25 | 3047 |
| 2024-12-04 | 58.68 | $25.89 | 37146 |
| 2024-12-03 | 55.72 | $25.64 | 4400 |
| 2024-12-02 | 54.61 | $25.55 | 2313 |
| 2024-11-29 | 52.07 | $25.35 | 900 |
| 2024-11-27 | 45.89 | $24.92 | 1843 |
| 2024-11-26 | 44.14 | $24.81 | 3400 |
| 2024-11-25 | 45.02 | $24.88 | 1500 |
| 2024-11-22 | 41.70 | $24.67 | 2300 |
| 2024-11-21 | 40.40 | $24.59 | 5322 |
| 2024-11-20 | 40.40 | $24.59 | 1400 |
| 2024-11-19 | 41.55 | $24.70 | 110141 |
| 2024-11-18 | 42.17 | $24.76 | 104900 |
| 2024-11-15 | 42.37 | $24.78 | 8500 |
| 2024-11-14 | 41.58 | $24.72 | 749 |
| 2024-11-13 | 39.05 | $24.53 | 2204 |
| 2024-11-12 | 41.00 | $24.75 | 1900 |
| 2024-11-11 | 46.63 | $25.31 | 5222 |
| 2024-11-08 | 44.57 | $25.15 | 1828 |
| 2024-11-07 | 48.83 | $25.53 | 2400 |
| 2024-11-06 | 42.19 | $25.05 | 2000 |
| 2024-11-05 | 50.18 | $25.67 | 1113 |
| 2024-11-04 | 45.95 | $25.40 | 4800 |
| 2024-11-01 | 46.23 | $25.42 | 2200 |
| 2024-10-31 | 44.97 | $25.34 | 805 |
| 2024-10-30 | 47.47 | $25.53 | 707 |
| 2024-10-29 | 50.58 | $25.75 | 7334 |
| 2024-10-28 | 52.81 | $25.90 | 207 |
| 2024-10-25 | 49.41 | $25.66 | 824 |
| 2024-10-24 | 51.31 | $25.79 | 200 |
| 2024-10-23 | 48.10 | $25.57 | 515 |
| 2024-10-22 | 50.55 | $25.74 | 1000 |
| 2024-10-21 | 52.18 | $25.85 | 400 |
| 2024-10-18 | 57.82 | $26.20 | 2442 |
| 2024-10-17 | 54.34 | $25.94 | 95048 |
| 2024-10-16 | 55.00 | $25.98 | 5434 |
| 2024-10-15 | 55.65 | $26.02 | 3109 |
| 2024-10-14 | 57.74 | $26.15 | 4841 |
| 2024-10-11 | 57.39 | $26.12 | 1338 |
| 2024-10-10 | 55.15 | $25.93 | 500 |
| 2024-10-09 | 56.95 | $26.05 | 336 |
| 2024-10-08 | 55.21 | $25.90 | 900 |
| 2024-10-07 | 53.80 | $25.78 | 2400 |
| 2024-10-04 | 57.39 | $26.03 | 1600 |
| 2024-10-03 | 56.50 | $25.95 | 4046 |
| 2024-10-02 | 59.12 | $26.13 | 1917 |
| 2024-10-01 | 60.60 | $26.23 | 2724 |
| 2024-09-30 | 66.63 | $26.61 | 8000 |
| 2024-09-27 | 67.81 | $26.68 | 32502 |
| 2024-09-26 | 66.01 | $26.46 | 2300 |
| 2024-09-25 | 60.26 | $25.86 | 600 |
| 2024-09-24 | 63.49 | $26.05 | 1900 |
| 2024-09-23 | 60.53 | $25.77 | 1431 |
| 2024-09-20 | 59.87 | $25.71 | 4700 |
| 2024-09-19 | 65.63 | $26.04 | 700 |
| 2024-09-18 | 61.10 | $25.62 | 1700 |
| 2024-09-17 | 59.91 | $25.52 | 1119 |
| 2024-09-16 | 60.26 | $25.54 | 500 |
| 2024-09-13 | 58.16 | $25.36 | 5400 |
| 2024-09-12 | 55.83 | $25.17 | 706 |
| 2024-09-11 | 52.65 | $24.93 | 200 |
| 2024-09-10 | 50.24 | $24.76 | 1415 |
| 2024-09-09 | 53.75 | $24.99 | 8800 |
| 2024-09-06 | 52.94 | $24.93 | 505 |
| 2024-09-05 | 59.97 | $25.35 | 424 |
| 2024-09-04 | 59.36 | $25.30 | 13524 |
| 2024-09-03 | 59.88 | $25.33 | 17300 |
| 2024-08-30 | 63.59 | $25.54 | 400 |
| 2024-08-29 | 62.43 | $25.43 | 800 |
| 2024-08-28 | 62.33 | $25.42 | 723 |
| 2024-08-27 | 62.99 | $25.46 | 1901 |
| 2024-08-26 | 61.54 | $25.31 | 417 |
| 2024-08-23 | 63.26 | $25.42 | 846 |
| 2024-08-22 | 59.10 | $25.00 | 7434 |
| 2024-08-21 | 60.50 | $25.09 | 2826 |
| 2024-08-20 | 58.10 | $24.86 | 900 |
| 2024-08-19 | 58.39 | $24.88 | 824 |
| 2024-08-16 | 55.05 | $24.57 | 6200 |
| 2024-08-15 | 52.97 | $24.39 | 100 |
| 2024-08-14 | 49.25 | $24.09 | 200 |
| 2024-08-13 | 47.95 | $23.99 | 2135 |
| 2024-08-12 | 43.09 | $23.64 | 1441 |
| 2024-08-09 | 43.75 | $23.70 | 300 |
| 2024-08-08 | 42.05 | $23.58 | 700 |
| 2024-08-07 | 37.08 | $23.25 | 66300 |
| 2024-08-06 | 35.49 | $23.15 | 409 |
| 2024-08-05 | 35.66 | $23.17 | 3200 |
| 2024-08-02 | 39.66 | $23.61 | 600 |
| 2024-08-01 | 41.27 | $23.77 | 5316 |
| 2024-07-31 | 48.48 | $24.39 | 37300 |
| 2024-07-30 | 48.61 | $24.40 | 87908 |
| 2024-07-29 | 48.21 | $24.37 | 2920 |
| 2024-07-26 | 50.55 | $24.56 | 3434 |
| 2024-07-25 | 47.08 | $24.29 | 1508 |
| 2024-07-24 | 49.02 | $24.45 | 4800 |
| 2024-07-23 | 52.35 | $24.71 | 1300 |
| 2024-07-22 | 51.75 | $24.66 | 4418 |
| 2024-07-19 | 46.94 | $24.28 | 2000 |
| 2024-07-18 | 50.46 | $24.56 | 2900 |
| 2024-07-17 | 51.91 | $24.67 | 2512 |
| 2024-07-16 | 53.10 | $24.76 | 1300 |
| 2024-07-15 | 53.36 | $24.78 | 836 |
| 2024-07-12 | 55.94 | $24.98 | 2100 |
| 2024-07-11 | 52.91 | $24.70 | 3700 |
| 2024-07-10 | 49.87 | $24.44 | 1638 |
| 2024-07-09 | 47.12 | $24.22 | 3600 |
| 2024-07-08 | 50.34 | $24.49 | 2005 |
| 2024-07-05 | 51.70 | $24.60 | 2300 |
| 2024-07-03 | 48.05 | $24.30 | 1717 |
| 2024-07-02 | 43.15 | $23.94 | 1500 |
| 2024-07-01 | 45.18 | $24.12 | 1130 |
| 2024-06-28 | 43.35 | $23.99 | 2200 |
| 2024-06-27 | 42.80 | $23.95 | 2616 |
| 2024-06-26 | 40.72 | $23.80 | 2528 |
| 2024-06-25 | 40.82 | $23.81 | 2413 |
| 2024-06-24 | 41.64 | $23.90 | 4207 |
| 2024-06-21 | 38.37 | $23.65 | 11321 |
| 2024-06-20 | 45.88 | $24.42 | 11300 |
| 2024-06-18 | 42.70 | $24.19 | 9200 |
| 2024-06-17 | 44.09 | $24.32 | 7640 |
| 2024-06-14 | 40.55 | $24.07 | 2820 |
| 2024-06-13 | 45.84 | $24.55 | 2049 |
| 2024-06-12 | 53.59 | $25.11 | 3107 |
| 2024-06-11 | 46.89 | $24.67 | 1047 |
| 2024-06-10 | 50.51 | $24.90 | 1700 |
| 2024-06-07 | 52.87 | $25.04 | 1248 |
| 2024-06-06 | 58.03 | $25.32 | 500 |
| 2024-06-05 | 57.47 | $25.28 | 1205 |
| 2024-06-04 | 54.42 | $25.07 | 4104 |
| 2024-06-03 | 56.81 | $25.20 | 3500 |
| 2024-05-31 | 56.39 | $25.17 | 6236 |
| 2024-05-30 | 52.90 | $24.93 | 3219 |
| 2024-05-29 | 52.60 | $24.91 | 1218 |
| 2024-05-28 | 60.05 | $25.32 | 1300 |
| 2024-05-24 | 59.66 | $25.29 | 8928 |
| 2024-05-23 | 56.36 | $25.05 | 2325 |
| 2024-05-22 | 58.05 | $25.14 | 4725 |
| 2024-05-21 | 63.04 | $25.39 | 8000 |
| 2024-05-20 | 64.30 | $25.45 | 2000 |
| 2024-05-17 | 64.50 | $25.46 | 2900 |
| 2024-05-16 | 64.18 | $25.43 | 2218 |
| 2024-05-15 | 68.33 | $25.64 | 2219 |
| 2024-05-14 | 65.61 | $25.37 | 3700 |
| 2024-05-13 | 64.43 | $25.26 | 7700 |
| 2024-05-10 | 63.57 | $25.18 | 3700 |
| 2024-05-09 | 62.82 | $25.11 | 3700 |
| 2024-05-08 | 59.54 | $24.82 | 622 |
| 2024-05-07 | 59.06 | $24.78 | 730 |
| 2024-05-06 | 56.27 | $24.55 | 1200 |
| 2024-05-03 | 54.60 | $24.42 | 7100 |
| 2024-05-02 | 50.77 | $24.14 | 4740 |
| 2024-05-01 | 46.14 | $23.84 | 3745 |
| 2024-04-30 | 47.85 | $23.96 | 6935 |
| 2024-04-29 | 53.15 | $24.30 | 2000 |
| 2024-04-26 | 54.16 | $24.36 | 2300 |
| 2024-04-25 | 50.92 | $24.14 | 7135 |
| 2024-04-24 | 52.19 | $24.22 | 4500 |
| 2024-04-23 | 53.14 | $24.28 | 3600 |
| 2024-04-22 | 47.74 | $23.92 | 12512 |
| 2024-04-19 | 42.10 | $23.60 | 9412 |
| 2024-04-18 | 42.23 | $23.61 | 6815 |
| 2024-04-17 | 43.43 | $23.70 | 2000 |
| 2024-04-16 | 40.96 | $23.56 | 8000 |
| 2024-04-15 | 43.67 | $23.77 | 10339 |
| 2024-04-12 | 42.82 | $23.72 | 6845 |
| 2024-04-11 | 50.38 | $24.24 | 8831 |
| 2024-04-10 | 52.06 | $24.34 | 20900 |
| 2024-04-09 | 56.35 | $24.58 | 500 |
| 2024-04-08 | 61.34 | $24.83 | 8744 |
| 2024-04-05 | 59.00 | $24.66 | 11933 |
| 2024-04-04 | 59.81 | $24.70 | 6126 |
| 2024-04-03 | 63.77 | $24.89 | 11748 |
| 2024-04-02 | 60.78 | $24.66 | 30701 |
| 2024-04-01 | 68.22 | $24.98 | 25540 |
| 2024-03-28 | 67.75 | $24.94 | 5226 |
| 2024-03-27 | 68.71 | $24.98 | 5833 |
| 2024-03-26 | 66.45 | $24.78 | 7934 |
| 2024-03-25 | 65.13 | $24.67 | 9229 |
| 2024-03-22 | 63.52 | $24.54 | 11338 |
| 2024-03-21 | 64.39 | $24.58 | 6128 |
| 2024-03-20 | 66.55 | $24.68 | 3300 |
| 2024-03-19 | 62.75 | $24.36 | 6707 |
| 2024-03-18 | 62.11 | $24.31 | 8600 |
| 2024-03-15 | 65.75 | $24.48 | 19200 |
| 2024-03-14 | 64.47 | $24.37 | 4636 |
| 2024-03-13 | 71.39 | $24.67 | 3942 |
| 2024-03-12 | 70.59 | $24.59 | 2834 |
| 2024-03-11 | 67.10 | $24.27 | 2200 |
| 2024-03-08 | 66.63 | $24.23 | 5500 |
| 2024-03-07 | 72.01 | $24.45 | 10000 |
| 2024-03-06 | 67.60 | $24.06 | 5100 |
| 2024-03-05 | 65.62 | $23.91 | 3548 |
| 2024-03-04 | 67.18 | $23.97 | 400 |
| 2024-03-01 | 68.21 | $24.01 | 1137 |
| 2024-02-29 | 67.01 | $23.91 | 928 |
| 2024-02-28 | 65.40 | $23.78 | 418 |
| 2024-02-27 | 66.83 | $23.84 | 3413 |
| 2024-02-26 | 64.63 | $23.66 | 426 |
| 2024-02-23 | 63.74 | $23.59 | 600 |
| 2024-02-22 | 63.62 | $23.58 | 310 |
| 2024-02-21 | 58.17 | $23.18 | 236 |
| 2024-02-20 | 56.79 | $23.09 | 2614 |
| 2024-02-16 | 56.02 | $23.04 | 2632 |
| 2024-02-15 | 56.02 | $23.04 | 6933 |
| 2024-02-14 | 51.69 | $22.76 | 700 |
| 2024-02-13 | 46.50 | $22.47 | 500 |
| 2024-02-12 | 54.79 | $22.90 | 2029 |
| 2024-02-09 | 53.88 | $22.85 | 846 |
| 2024-02-08 | 54.09 | $22.86 | 907 |
| 2024-02-07 | 53.75 | $22.84 | 5100 |
| 2024-02-06 | 54.51 | $22.88 | 6100 |
| 2024-02-05 | 52.60 | $22.76 | 1400 |
| 2024-02-02 | 53.31 | $22.80 | 900 |
| 2024-02-01 | 57.74 | $23.04 | 18306 |
| 2024-01-31 | 52.06 | $22.68 | 700 |
| 2024-01-30 | 58.26 | $22.98 | 1100 |
| 2024-01-29 | 58.92 | $23.01 | 900 |
| 2024-01-26 | 58.01 | $22.95 | 2600 |
| 2024-01-25 | 56.95 | $22.88 | 200 |
| 2024-01-24 | 57.54 | $22.91 | 2500 |
| 2024-01-23 | 51.67 | $22.54 | 500 |
| 2024-01-22 | 52.79 | $22.60 | 4241 |
| 2024-01-19 | 52.13 | $22.56 | 3000 |
| 2024-01-18 | 50.32 | $22.45 | 1739 |
| 2024-01-17 | 47.02 | $22.26 | 1422 |
| 2024-01-16 | 49.48 | $22.41 | 5300 |
| 2024-01-12 | 57.49 | $22.83 | 7100 |
| 2024-01-11 | 57.02 | $22.80 | 1300 |
| 2024-01-10 | 59.32 | $22.91 | 3100 |
| 2024-01-09 | 57.70 | $22.80 | 6104 |
| 2024-01-08 | 60.40 | $22.93 | 3000 |
| 2024-01-05 | 56.86 | $22.69 | 1829 |
| 2024-01-04 | 56.71 | $22.68 | 1000 |
| 2024-01-03 | 55.51 | $22.60 | 14534 |
| 2024-01-02 | 61.59 | $22.90 | 11133 |
| 2023-12-29 | 67.43 | $23.15 | 8400 |
| 2023-12-28 | 69.18 | $23.22 | 136700 |
| 2023-12-27 | 71.44 | $23.31 | 4700 |
| 2023-12-26 | 69.44 | $23.12 | 9833 |
| 2023-12-22 | 68.21 | $23.01 | 600 |
| 2023-12-21 | 68.69 | $23.03 | 1100 |
| 2023-12-20 | 65.61 | $22.76 | 600 |
| 2023-12-19 | 72.64 | $23.04 | 6500 |
| 2023-12-18 | 70.15 | $22.81 | 2125 |
| 2023-12-15 | 71.22 | $22.85 | 636 |
| 2023-12-14 | 78.03 | $23.09 | 4310 |
| 2023-12-13 | 76.99 | $22.97 | 8916 |
| 2023-12-12 | 73.94 | $22.66 | 8115 |
| 2023-12-11 | 73.62 | $22.63 | 625 |
| 2023-12-08 | 73.20 | $22.59 | 2400 |
| 2023-12-07 | 72.69 | $22.54 | 4700 |
| 2023-12-06 | 71.00 | $22.38 | 5300 |
| 2023-12-05 | 71.00 | $22.38 | 2905 |
| 2023-12-04 | 70.69 | $22.35 | 1334 |
| 2023-12-01 | 71.90 | $22.40 | 529 |
| 2023-11-30 | 69.74 | $22.18 | 319 |
| 2023-11-29 | 71.64 | $22.26 | 713 |
| 2023-11-28 | 69.37 | $22.03 | 200 |
| 2023-11-27 | 68.64 | $21.96 | 15536 |
| 2023-11-24 | 69.53 | $22.00 | 1200 |
| 2023-11-22 | 67.30 | $21.78 | 1020 |
| 2023-11-21 | 67.20 | $21.77 | 223 |
| 2023-11-20 | 69.72 | $21.89 | 21313 |
| 2023-11-17 | 68.79 | $21.79 | 710 |
| 2023-11-16 | 66.45 | $21.55 | 739 |
| 2023-11-15 | 65.21 | $21.43 | 11840 |
| 2023-11-14 | 63.72 | $21.29 | 5506 |
| 2023-11-13 | 54.97 | $20.62 | 2700 |
| 2023-11-10 | 54.19 | $20.57 | 3810 |
| 2023-11-09 | 52.78 | $20.48 | 1500 |
| 2023-11-08 | 52.63 | $20.47 | 312 |
| 2023-11-07 | 50.49 | $20.33 | 300 |
| 2023-11-06 | 50.49 | $20.33 | 100 |
| 2023-11-03 | 52.16 | $20.44 | 1500 |
| 2023-11-02 | 48.95 | $20.22 | 531 |
| 2023-11-01 | 41.88 | $19.80 | 5213 |
| 2023-10-31 | 39.42 | $19.67 | 1200 |
| 2023-10-30 | 38.27 | $19.61 | 300 |
| 2023-10-27 | 32.60 | $19.33 | 500 |
| 2023-10-26 | 33.22 | $19.39 | 500 |
| 2023-10-25 | 35.70 | $19.62 | 1200 |
| 2023-10-24 | 37.91 | $19.81 | 2034 |
| 2023-10-23 | 36.54 | $19.74 | 800 |
| 2023-10-20 | 34.97 | $19.66 | 25600 |
| 2023-10-19 | 37.15 | $19.86 | 2609 |
| 2023-10-18 | 37.37 | $19.88 | 300 |
| 2023-10-17 | 41.22 | $20.21 | 1449 |
| 2023-10-16 | 41.84 | $20.26 | 715 |
| 2023-10-13 | 38.12 | $20.05 | 300 |
| 2023-10-12 | 41.88 | $20.36 | 400 |
| 2023-10-11 | 45.74 | $20.64 | 1400 |
| 2023-10-10 | 44.17 | $20.55 | 6300 |
| 2023-10-09 | 37.89 | $20.22 | 500 |
| 2023-10-06 | 39.69 | $20.36 | 600 |
| 2023-10-05 | 33.01 | $20.05 | 446 |
| 2023-10-04 | 32.55 | $20.03 | 205 |
| 2023-10-03 | 29.10 | $19.88 | 9700 |
| 2023-10-02 | 31.12 | $20.08 | 4127 |
| 2023-09-29 | 35.04 | $20.42 | 200 |
| 2023-09-28 | 33.40 | $20.35 | 500 |
| 2023-09-27 | 29.53 | $20.19 | 1500 |
| 2023-09-26 | 29.94 | $20.23 | 623 |
| 2023-09-25 | 34.14 | $20.60 | 803 |
| 2023-09-22 | 37.22 | $20.83 | 700 |
| 2023-09-21 | 37.22 | $20.83 | 2200 |
| 2023-09-20 | 41.00 | $21.09 | 1000 |
| 2023-09-19 | 41.15 | $21.10 | 429 |
| 2023-09-18 | 41.59 | $21.13 | 1510 |
| 2023-09-15 | 43.82 | $21.28 | 3919 |
| 2023-09-14 | 43.44 | $21.26 | 3935 |
| 2023-09-13 | 39.93 | $21.08 | 612 |
| 2023-09-12 | 41.56 | $21.20 | — |
| 2023-09-11 | 44.14 | $21.38 | 600 |
| 2023-09-08 | 38.50 | $21.10 | 342 |
| 2023-09-07 | 38.77 | $21.12 | 2532 |
| 2023-09-06 | 39.95 | $21.21 | 1013 |
| 2023-09-05 | 40.60 | $21.26 | 800 |
| 2023-09-01 | 43.85 | $21.50 | 1719 |
| 2023-08-31 | 47.47 | $21.74 | 843 |
| 2023-08-30 | 48.42 | $21.80 | 3531 |
| 2023-08-29 | 48.88 | $21.83 | 1030 |
| 2023-08-28 | 43.00 | $21.49 | 1140 |
| 2023-08-25 | 39.30 | $21.30 | 700 |
| 2023-08-24 | 36.62 | $21.17 | 444 |
| 2023-08-23 | 41.13 | $21.51 | 900 |
| 2023-08-22 | 39.46 | $21.43 | 3426 |
| 2023-08-21 | 40.00 | $21.47 | 3700 |
| 2023-08-18 | 38.61 | $21.40 | 800 |
| 2023-08-17 | 38.73 | $21.41 | 333 |
| 2023-08-16 | 40.68 | $21.57 | 400 |
| 2023-08-15 | 41.42 | $21.63 | 700 |
| 2023-08-14 | 44.65 | $21.88 | 700 |
| 2023-08-11 | 44.32 | $21.86 | 426 |
| 2023-08-10 | 46.84 | $22.05 | 5603 |
| 2023-08-09 | 44.80 | $21.92 | 51227 |
| 2023-08-08 | 43.86 | $21.86 | 8200 |
| 2023-08-07 | 46.91 | $22.10 | 109 |
| 2023-08-04 | 43.49 | $21.88 | 300 |
| 2023-08-03 | 43.73 | $21.90 | 18700 |
| 2023-08-02 | 44.56 | $21.97 | 2532 |
| 2023-08-01 | 50.70 | $22.44 | 30200 |
| 2023-07-31 | 55.66 | $22.76 | 2400 |
| 2023-07-28 | 57.32 | $22.86 | 1800 |
| 2023-07-27 | 53.92 | $22.60 | 900 |
| 2023-07-26 | 52.82 | $22.52 | 1000 |
| 2023-07-25 | 53.42 | $22.56 | 1800 |
| 2023-07-24 | 52.38 | $22.48 | 915 |
| 2023-07-21 | 54.55 | $22.63 | — |
| 2023-07-20 | 54.07 | $22.59 | 1200 |
| 2023-07-19 | 56.18 | $22.74 | 542 |
| 2023-07-18 | 57.32 | $22.82 | 3100 |
| 2023-07-17 | 56.70 | $22.76 | 322 |
| 2023-07-14 | 56.09 | $22.70 | 211 |
| 2023-07-13 | 57.63 | $22.82 | 200 |
| 2023-07-12 | 53.59 | $22.42 | 402 |
| 2023-07-11 | 47.38 | $21.90 | 1024 |
| 2023-07-10 | 44.25 | $21.67 | 128 |
| 2023-07-07 | 42.56 | $21.55 | 944 |
| 2023-07-06 | 39.04 | $21.31 | 1200 |
| 2023-07-05 | 43.94 | $21.77 | 4200 |
| 2023-07-03 | 47.92 | $22.09 | 2604 |
| 2023-06-30 | 49.38 | $22.20 | 2700 |
| 2023-06-29 | 43.59 | $21.81 | 1116 |
| 2023-06-28 | 44.97 | $21.92 | 2000 |
| 2023-06-27 | 44.82 | $21.91 | 3412 |
| 2023-06-26 | 42.42 | $21.75 | 644 |
| 2023-06-23 | 41.67 | $21.70 | 1000 |
| 2023-06-22 | 45.51 | $22.04 | 1800 |
| 2023-06-21 | 45.98 | $22.08 | 2100 |
| 2023-06-20 | 46.67 | $22.14 | 1500 |
| 2023-06-16 | 50.65 | $22.47 | 3048 |
| 2023-06-15 | 60.80 | $23.15 | 1700 |
| 2023-06-14 | 57.85 | $22.90 | 1600 |
| 2023-06-13 | 55.43 | $22.71 | 734 |
| 2023-06-12 | 53.00 | $22.53 | 5709 |
| 2023-06-09 | 48.72 | $22.24 | 628 |
| 2023-06-08 | 51.16 | $22.40 | 700 |
| 2023-06-07 | 46.89 | $22.13 | 3100 |
| 2023-06-06 | 48.53 | $22.24 | 500 |
| 2023-06-05 | 47.42 | $22.17 | 300 |
| 2023-06-02 | 49.00 | $22.28 | 200 |
| 2023-06-01 | 47.18 | $22.16 | 517 |
| 2023-05-31 | 41.36 | $21.81 | 1400 |
| 2023-05-30 | 45.89 | $22.14 | 2800 |
| 2023-05-26 | 47.22 | $22.23 | 400 |
| 2023-05-25 | 44.13 | $22.05 | 900 |
| 2023-05-24 | 45.10 | $22.12 | 1500 |
| 2023-05-23 | 50.41 | $22.47 | 1000 |
| 2023-05-22 | 55.95 | $22.78 | 1800 |
| 2023-05-19 | 57.50 | $22.86 | 306 |
| 2023-05-18 | 54.83 | $22.68 | 400 |
| 2023-05-17 | 53.12 | $22.57 | 941 |
| 2023-05-16 | 50.86 | $22.43 | 2000 |
| 2023-05-15 | 53.66 | $22.59 | 1700 |
| 2023-05-12 | 51.77 | $22.47 | 300 |
| 2023-05-11 | 53.15 | $22.55 | 1200 |
| 2023-05-10 | 57.10 | $22.77 | 1242 |
| 2023-05-09 | 57.85 | $22.81 | 1525 |
| 2023-05-08 | 59.70 | $22.91 | 345 |
| 2023-05-05 | 60.61 | $22.96 | 545 |
| 2023-05-04 | 56.69 | $22.65 | 800 |
| 2023-05-03 | 58.47 | $22.75 | 343 |
| 2023-05-02 | 57.32 | $22.66 | 2900 |
| 2023-05-01 | 63.04 | $22.97 | 8314 |
| 2023-04-28 | 62.35 | $22.91 | 838 |
| 2023-04-27 | 61.44 | $22.83 | 1000 |
| 2023-04-26 | 59.82 | $22.69 | 100 |
| 2023-04-25 | 58.88 | $22.61 | 1300 |
| 2023-04-24 | 63.07 | $22.85 | 140 |
| 2023-04-21 | 62.44 | $22.79 | 200 |
| 2023-04-20 | 59.93 | $22.56 | 900 |
| 2023-04-19 | 63.24 | $22.75 | 800 |
| 2023-04-18 | 63.14 | $22.74 | 349 |
| 2023-04-17 | 60.98 | $22.53 | 1024 |
| 2023-04-14 | 63.33 | $22.67 | 1900 |
| 2023-04-13 | 63.83 | $22.70 | 120 |
| 2023-04-12 | 61.11 | $22.42 | 400 |
| 2023-04-11 | 59.66 | $22.28 | 418 |
| 2023-04-10 | 58.62 | $22.18 | 1116 |
| 2023-04-06 | 59.20 | $22.22 | 415 |
| 2023-04-05 | 57.60 | $22.06 | 319 |
| 2023-04-04 | 60.12 | $22.24 | 100 |
| 2023-04-03 | 59.75 | $22.20 | 6547 |
| 2023-03-31 | 58.74 | $22.09 | 800 |
| 2023-03-30 | 59.12 | $22.12 | 2300 |
| 2023-03-29 | 54.95 | $21.67 | 900 |
| 2023-03-28 | 51.61 | $21.35 | 207 |
| 2023-03-27 | 51.39 | $21.33 | 100 |
| 2023-03-24 | 48.35 | $21.05 | 1600 |
| 2023-03-23 | 51.87 | $21.37 | 1000 |
| 2023-03-22 | 51.77 | $21.36 | 3918 |
| 2023-03-21 | 52.31 | $21.41 | 3648 |
| 2023-03-20 | 47.43 | $20.94 | 1200 |
| 2023-03-17 | 43.33 | $20.59 | 6000 |
| 2023-03-16 | 45.65 | $20.83 | 14100 |
| 2023-03-15 | 41.69 | $20.51 | 1400 |
| 2023-03-14 | 51.48 | $21.39 | 1911 |
| 2023-03-13 | 46.00 | $20.99 | 1438 |
| 2023-03-10 | 49.02 | $21.22 | 2200 |
| 2023-03-09 | 51.10 | $21.37 | 617 |
| 2023-03-08 | 53.55 | $21.54 | 2600 |
| 2023-03-07 | 52.66 | $21.47 | 6500 |
| 2023-03-06 | 58.07 | $21.83 | 1218 |
| 2023-03-03 | 56.42 | $21.69 | 6600 |
| 2023-03-02 | 51.91 | $21.34 | 8600 |
| 2023-03-01 | 52.35 | $21.37 | 37000 |
| 2023-02-28 | 50.35 | $21.22 | 200 |
| 2023-02-27 | 51.73 | $21.32 | 3306 |
| 2023-02-24 | 47.50 | $21.01 | 641 |
| 2023-02-23 | 55.73 | $21.56 | 537 |
| 2023-02-22 | 52.91 | $21.36 | 100 |
| 2023-02-21 | 55.25 | $21.50 | 1815 |
| 2023-02-17 | 61.11 | $21.82 | 200 |
| 2023-02-16 | 60.11 | $21.74 | 3200 |
| 2023-02-15 | 61.62 | $21.82 | 305 |
| 2023-02-14 | 61.81 | $21.83 | 600 |
| 2023-02-13 | 60.80 | $21.74 | 2600 |
| 2023-02-10 | 58.25 | $21.52 | 600 |
| 2023-02-09 | 63.81 | $21.83 | 4638 |
| 2023-02-08 | 63.60 | $21.81 | 1402 |
| 2023-02-07 | 64.68 | $21.87 | 5940 |
| 2023-02-06 | 64.10 | $21.81 | 719 |
| 2023-02-03 | 69.15 | $22.09 | 900 |
| 2023-02-02 | 75.41 | $22.40 | 5740 |
| 2023-02-01 | 73.58 | $22.15 | 3600 |
| 2023-01-31 | 71.04 | $21.84 | 1100 |
| 2023-01-30 | 69.13 | $21.63 | 2600 |
| 2023-01-27 | 71.92 | $21.76 | 1110 |
| 2023-01-26 | 73.21 | $21.82 | 1925 |
| 2023-01-25 | 72.59 | $21.74 | 21800 |
| 2023-01-24 | 71.72 | $21.63 | 30933 |
| 2023-01-23 | 71.65 | $21.62 | 22600 |
| 2023-01-20 | 71.05 | $21.54 | 3400 |
| 2023-01-19 | 69.76 | $21.37 | 52200 |
| 2023-01-18 | 72.28 | $21.51 | 2500 |
| 2023-01-17 | 73.17 | $21.56 | 2100 |
| 2023-01-13 | 73.11 | $21.55 | 36000 |
| 2023-01-12 | 72.80 | $21.50 | 5400 |
| 2023-01-11 | 70.59 | $21.15 | 2400 |
| 2023-01-10 | 68.49 | $20.85 | 2500 |
| 2023-01-09 | 67.54 | $20.72 | 40625 |
| 2023-01-06 | 65.16 | $20.41 | 1918 |
| 2023-01-05 | 61.33 | $19.97 | 1500 |
| 2023-01-04 | 63.13 | $20.09 | 5715 |
| 2023-01-03 | 57.51 | $19.52 | 4000 |
| 2022-12-30 | 53.88 | $19.21 | 400 |
| 2022-12-29 | 56.85 | $19.41 | 100 |
| 2022-12-28 | 53.30 | $19.12 | 929 |
| 2022-12-27 | 54.93 | $19.23 | 7513 |
| 2022-12-23 | 53.96 | $19.15 | 400 |
| 2022-12-22 | 53.36 | $19.10 | 300 |
| 2022-12-21 | 55.98 | $19.29 | 1900 |
| 2022-12-20 | 53.71 | $19.09 | 1734 |
| 2022-12-19 | 53.13 | $19.04 | 100 |
| 2022-12-16 | 55.08 | $19.19 | 1400 |
| 2022-12-15 | 57.35 | $19.36 | 11600 |
| 2022-12-14 | 65.50 | $19.90 | 16900 |
| 2022-12-13 | 65.83 | $19.92 | 700 |
| 2022-12-12 | 63.10 | $19.61 | 216 |
| 2022-12-09 | 63.41 | $19.63 | 48643 |
| 2022-12-08 | 63.33 | $19.62 | 10800 |
| 2022-12-07 | 62.75 | $19.55 | 1200 |
| 2022-12-06 | 62.01 | $19.46 | 1300 |
| 2022-12-05 | 65.41 | $19.71 | 2500 |
| 2022-12-02 | 69.16 | $19.97 | 15700 |
| 2022-12-01 | 68.37 | $19.85 | 1600 |
| 2022-11-30 | 67.50 | $19.72 | 100 |
| 2022-11-29 | 64.92 | $19.35 | 1200 |
| 2022-11-28 | 64.34 | $19.27 | 106 |
| 2022-11-25 | 68.24 | $19.56 | 2220 |
| 2022-11-23 | 67.20 | $19.40 | 100 |
| 2022-11-22 | 66.55 | $19.30 | 100 |
| 2022-11-21 | 65.37 | $19.12 | 1800 |
| 2022-11-18 | 67.76 | $19.31 | 202 |
| 2022-11-17 | 67.64 | $19.29 | 412 |
| 2022-11-16 | 67.18 | $19.21 | 206 |
| 2022-11-15 | 66.91 | $19.16 | 2316 |
| 2022-11-14 | 66.85 | $19.15 | 200 |
| 2022-11-11 | 68.00 | $19.26 | 2000 |
| 2022-11-10 | 64.99 | $18.68 | 6200 |
| 2022-11-09 | 57.70 | $17.56 | 2700 |
| 2022-11-08 | 59.82 | $17.76 | 325 |
| 2022-11-07 | 57.84 | $17.49 | 419 |
| 2022-11-04 | 55.61 | $17.20 | 5246 |
| 2022-11-03 | 48.25 | $16.38 | 1000 |
| 2022-11-02 | 51.20 | $16.68 | 27342 |
| 2022-11-01 | 55.49 | $17.08 | 2700 |
| 2022-10-31 | 54.31 | $16.95 | 1600 |
| 2022-10-28 | 56.28 | $17.13 | 1014 |
| 2022-10-27 | 55.51 | $17.04 | 1200 |
| 2022-10-26 | 57.32 | $17.21 | 800 |
| 2022-10-25 | 55.37 | $16.97 | 5222 |
| 2022-10-24 | 52.28 | $16.61 | 1432 |
| 2022-10-21 | 50.27 | $16.39 | 407 |
| 2022-10-20 | 47.21 | $16.07 | 2400 |
| 2022-10-19 | 47.74 | $16.13 | 100 |
| 2022-10-18 | 50.20 | $16.41 | 443 |
| 2022-10-17 | 47.82 | $16.15 | 900 |
| 2022-10-14 | 42.28 | $15.60 | 300 |
| 2022-10-13 | 43.64 | $15.77 | 106 |
| 2022-10-12 | 38.68 | $15.32 | 600 |
| 2022-10-11 | 38.68 | $15.32 | 700 |
| 2022-10-10 | 40.10 | $15.52 | 23145 |
| 2022-10-07 | 40.10 | $15.52 | 2906 |
| 2022-10-06 | 42.48 | $15.86 | 2530 |
| 2022-10-05 | 44.95 | $16.19 | 5725 |
| 2022-10-04 | 47.41 | $16.50 | 414 |
| 2022-10-03 | 38.79 | $15.66 | 2500 |
| 2022-09-30 | 34.81 | $15.33 | 1327 |
| 2022-09-29 | 34.87 | $15.34 | 800 |
| 2022-09-28 | 36.71 | $15.62 | 1600 |
| 2022-09-27 | 30.65 | $15.13 | 1700 |
| 2022-09-26 | 31.89 | $15.34 | 5400 |
| 2022-09-23 | 33.17 | $15.55 | 4523 |
| 2022-09-22 | 38.31 | $16.29 | 32800 |
| 2022-09-21 | 37.94 | $16.26 | 3941 |
| 2022-09-20 | 40.07 | $16.54 | 3425 |
| 2022-09-19 | 43.48 | $16.95 | 3000 |
| 2022-09-16 | 41.76 | $16.80 | 29706 |
| 2022-09-15 | 43.60 | $17.02 | 7240 |
| 2022-09-14 | 44.80 | $17.16 | 12500 |
| 2022-09-13 | 45.14 | $17.20 | 85300 |
| 2022-09-12 | 51.80 | $17.92 | 435 |
| 2022-09-09 | 47.17 | $17.47 | 100 |
| 2022-09-08 | 41.22 | $16.97 | 941 |
| 2022-09-07 | 42.96 | $17.16 | 6900 |
| 2022-09-06 | 37.53 | $16.75 | 7946 |
| 2022-09-02 | 35.54 | $16.61 | 2500 |
| 2022-09-01 | 36.82 | $16.77 | 2500 |
| 2022-08-31 | 38.97 | $17.03 | 23400 |
| 2022-08-30 | 39.39 | $17.08 | 100 |
| 2022-08-29 | 38.64 | $17.02 | 1400 |
| 2022-08-26 | 36.89 | $16.88 | 2007 |
| 2022-08-25 | 41.82 | $17.49 | 12828 |
| 2022-08-24 | 40.20 | $17.36 | 3400 |
| 2022-08-23 | 38.71 | $17.24 | 7800 |
| 2022-08-22 | 39.33 | $17.32 | 11808 |
| 2022-08-19 | 44.32 | $17.91 | 1122 |
| 2022-08-18 | 47.22 | $18.21 | 400 |
| 2022-08-17 | 49.15 | $18.40 | 2410 |
| 2022-08-16 | 53.17 | $18.77 | 2714 |
| 2022-08-15 | 51.22 | $18.58 | 6213 |
| 2022-08-12 | 54.51 | $18.87 | 1100 |
| 2022-08-11 | 52.62 | $18.68 | 1500 |
| 2022-08-10 | 53.17 | $18.73 | 700 |
| 2022-08-09 | 48.66 | $18.29 | 300 |
| 2022-08-08 | 50.44 | $18.46 | 6013 |
| 2022-08-05 | 50.14 | $18.43 | 6500 |
| 2022-08-04 | 52.07 | $18.62 | 549 |
| 2022-08-03 | 50.45 | $18.45 | 537 |
| 2022-08-02 | 47.45 | $18.15 | 10900 |
| 2022-08-01 | 49.24 | $18.34 | 2500 |
| 2022-07-29 | 49.62 | $18.38 | 1828 |
| 2022-07-28 | 45.91 | $18.00 | 412 |
| 2022-07-27 | 45.30 | $17.94 | 100 |
| 2022-07-26 | 40.69 | $17.50 | 4500 |
| 2022-07-25 | 43.97 | $17.91 | 3800 |
| 2022-07-22 | 43.66 | $17.88 | 7035 |
| 2022-07-21 | 44.37 | $17.97 | 400 |
| 2022-07-20 | 43.39 | $17.87 | 8100 |
| 2022-07-19 | 45.20 | $18.11 | 2600 |
| 2022-07-18 | 36.63 | $17.29 | 2822 |
| 2022-07-15 | 34.98 | $17.15 | 211 |
| 2022-07-14 | 29.64 | $16.72 | 1600 |
| 2022-07-13 | 31.77 | $17.09 | 6300 |
| 2022-07-12 | 31.77 | $17.09 | 1500 |
| 2022-07-11 | 32.17 | $17.16 | 5530 |
| 2022-07-08 | 35.20 | $17.67 | 10946 |
| 2022-07-07 | 32.60 | $17.45 | 1114 |
| 2022-07-06 | 29.41 | $17.19 | 2800 |
| 2022-07-05 | 29.46 | $17.20 | 15547 |
| 2022-07-01 | 33.48 | $17.93 | 600 |
| 2022-06-30 | 33.36 | $17.92 | 3926 |
| 2022-06-29 | 34.52 | $18.12 | 3900 |
| 2022-06-28 | 36.72 | $18.48 | 2700 |
| 2022-06-27 | 37.28 | $18.57 | 1300 |
| 2022-06-24 | 37.59 | $18.62 | 1900 |
| 2022-06-23 | 33.46 | $18.22 | 3406 |
| 2022-06-22 | 35.12 | $18.52 | 3900 |
| 2022-06-21 | 35.90 | $18.66 | 6600 |
| 2022-06-17 | 33.79 | $18.45 | 4637 |
| 2022-06-16 | 36.28 | $18.91 | 3600 |
| 2022-06-15 | 39.86 | $19.50 | 300 |
| 2022-06-14 | 35.56 | $19.08 | 600 |
| 2022-06-13 | 36.93 | $19.31 | 1300 |
| 2022-06-10 | 41.42 | $19.99 | 1529 |
| 2022-06-09 | 46.13 | $20.59 | 500 |
| 2022-06-08 | 51.81 | $21.20 | 4301 |
| 2022-06-07 | 54.31 | $21.44 | 6145 |
| 2022-06-06 | 54.62 | $21.47 | 16700 |
| 2022-06-03 | 54.04 | $21.40 | 4800 |
| 2022-06-02 | 56.31 | $21.63 | 216 |
| 2022-06-01 | 52.15 | $21.13 | 2004 |
| 2022-05-31 | 54.62 | $21.38 | 1000 |
| 2022-05-27 | 54.54 | $21.37 | 600 |
| 2022-05-26 | 52.08 | $21.07 | 526 |
| 2022-05-25 | 48.83 | $20.70 | 222 |
| 2022-05-24 | 49.00 | $20.72 | 300 |
| 2022-05-23 | 49.99 | $20.84 | 100 |
| 2022-05-20 | 45.90 | $20.37 | 100 |
| 2022-05-19 | 45.09 | $20.28 | 138 |
| 2022-05-18 | 42.52 | $20.00 | 1900 |
| 2022-05-17 | 47.32 | $20.64 | 400 |
| 2022-05-16 | 42.08 | $20.10 | 1942 |
| 2022-05-13 | 42.08 | $20.10 | 303 |
| 2022-05-12 | 36.60 | $19.58 | 627 |
| 2022-05-11 | 37.44 | $19.71 | 2900 |
| 2022-05-10 | 37.69 | $19.75 | 1836 |
| 2022-05-09 | 34.86 | $19.48 | 1900 |
| 2022-05-06 | 37.18 | $19.87 | 7327 |
| 2022-05-05 | 38.94 | $20.15 | 8800 |
| 2022-05-04 | 43.81 | $20.84 | 203 |
| 2022-05-03 | 39.21 | $20.40 | 317 |
| 2022-05-02 | 38.00 | $20.29 | 1000 |
| 2022-04-29 | 38.26 | $20.33 | 1300 |
| 2022-04-28 | 39.69 | $20.55 | 400 |
| 2022-04-27 | 36.19 | $20.21 | 5600 |
| 2022-04-26 | 36.37 | $20.24 | 19607 |
| 2022-04-25 | 41.51 | $21.04 | 5212 |
| 2022-04-22 | 42.44 | $21.17 | 5000 |
| 2022-04-21 | 45.17 | $21.54 | 900 |
| 2022-04-20 | 45.62 | $21.60 | 91916 |
| 2022-04-19 | 43.10 | $21.32 | 139 |
| 2022-04-18 | 39.88 | $20.98 | 2600 |
| 2022-04-14 | 41.11 | $21.17 | 5800 |
| 2022-04-13 | 42.09 | $21.32 | 16303 |
| 2022-04-12 | 40.29 | $21.12 | 2800 |
| 2022-04-11 | 41.52 | $21.32 | 1644 |
| 2022-04-08 | 42.94 | $21.55 | 508 |
| 2022-04-07 | 42.78 | $21.53 | 1300 |
| 2022-04-06 | 42.90 | $21.55 | 700 |
| 2022-04-05 | 44.98 | $21.91 | 2100 |
| 2022-04-04 | 47.28 | $22.29 | 7040 |
| 2022-04-01 | 47.01 | $22.25 | 2322 |
| 2022-03-31 | 46.02 | $22.10 | 2200 |
| 2022-03-30 | 49.35 | $22.67 | 1009 |
| 2022-03-29 | 51.20 | $22.97 | 700 |
| 2022-03-28 | 47.12 | $22.32 | 2000 |
| 2022-03-25 | 45.59 | $22.09 | 1608 |
| 2022-03-24 | 45.26 | $22.04 | 500 |
| 2022-03-23 | 44.69 | $21.95 | 200 |
| 2022-03-22 | 47.51 | $22.49 | 340 |
| 2022-03-21 | 44.69 | $22.03 | 2100 |
| 2022-03-18 | 47.03 | $22.48 | 800 |
| 2022-03-17 | 46.68 | $22.42 | 10802 |
| 2022-03-16 | 47.38 | $22.56 | 900 |
| 2022-03-15 | 41.46 | $21.57 | 426 |
| 2022-03-14 | 40.76 | $21.46 | 1600 |
| 2022-03-11 | 36.89 | $20.87 | 542 |
| 2022-03-10 | 37.01 | $20.90 | 1119 |
| 2022-03-09 | 39.76 | $21.59 | 6600 |
| 2022-03-08 | 28.68 | $20.07 | 18700 |
| 2022-03-07 | 22.34 | $19.36 | 24127 |
| 2022-03-04 | 24.99 | $20.25 | 16924 |
| 2022-03-03 | 29.06 | $21.36 | 4105 |
| 2022-03-02 | 32.20 | $22.06 | 9700 |
| 2022-03-01 | 29.51 | $21.80 | 26000 |
| 2022-02-28 | 33.83 | $22.68 | 3904 |
| 2022-02-25 | 37.97 | $23.37 | 2502 |
| 2022-02-24 | 30.48 | $22.73 | 3004 |
| 2022-02-23 | 34.02 | $23.31 | 2326 |
| 2022-02-22 | 35.79 | $23.57 | 3900 |
| 2022-02-18 | 40.74 | $24.21 | 1500 |
| 2022-02-17 | 44.00 | $24.57 | 100 |
| 2022-02-16 | 48.39 | $25.00 | 700 |
| 2022-02-15 | 47.81 | $24.95 | 100 |
| 2022-02-14 | 38.58 | $24.24 | 800 |
| 2022-02-11 | 41.74 | $24.56 | 2312 |
| 2022-02-10 | 47.39 | $25.05 | 1435 |
| 2022-02-09 | 50.86 | $25.31 | 1815 |
| 2022-02-08 | 45.63 | $24.95 | 1900 |
| 2022-02-07 | 44.05 | $24.85 | 129 |
| 2022-02-04 | 44.17 | $24.86 | 1400 |
| 2022-02-03 | 45.86 | $25.00 | 4200 |
| 2022-02-02 | 48.22 | $25.19 | 4014 |
| 2022-02-01 | 46.85 | $25.09 | 200 |
| 2022-01-31 | 44.03 | $24.89 | 5800 |
| 2022-01-28 | 37.42 | $24.47 | 1400 |
| 2022-01-27 | 36.91 | $24.44 | 1300 |
| 2022-01-26 | 38.70 | $24.62 | 1800 |
| 2022-01-25 | 35.40 | $24.42 | 1834 |
| 2022-01-24 | 37.31 | $24.62 | 4900 |
| 2022-01-21 | 41.67 | $25.03 | 4320 |
| 2022-01-20 | 46.74 | $25.43 | 900 |
| 2022-01-19 | 47.99 | $25.52 | 2000 |
| 2022-01-18 | 46.33 | $25.41 | 2124 |
| 2022-01-14 | 53.59 | $25.90 | 2645 |
| 2022-01-13 | 53.59 | $25.90 | 7508 |
| 2022-01-12 | 55.84 | $26.04 | 731 |
| 2022-01-11 | 53.45 | $25.86 | 900 |
| 2022-01-10 | 48.76 | $25.54 | 1847 |
| 2022-01-07 | 52.87 | $25.80 | 700 |
| 2022-01-06 | 51.37 | $25.70 | 3441 |
| 2022-01-05 | 52.97 | $25.80 | 101 |
| 2022-01-04 | 53.61 | $25.84 | 407 |
| 2022-01-03 | 52.66 | $25.77 | 538 |
| 2021-12-31 | 49.16 | $25.52 | 1748 |
| 2021-12-30 | 48.58 | $25.48 | 324 |
| 2021-12-29 | 50.07 | $25.59 | 1500 |
| 2021-12-28 | 49.94 | $25.58 | 100 |
| 2021-12-27 | 49.55 | $25.55 | 540 |
| 2021-12-23 | 47.13 | $25.36 | 613 |
| 2021-12-22 | 44.74 | $25.18 | 402 |
| 2021-12-21 | 40.17 | $24.86 | 300 |
| 2021-12-20 | 36.59 | $24.63 | 1042 |
| 2021-12-17 | 38.20 | $24.80 | 900 |
| 2021-12-16 | 41.67 | $25.14 | 500 |
| 2021-12-15 | 41.52 | $25.13 | 445 |
| 2021-12-14 | 37.60 | $24.87 | 5418 |
| 2021-12-13 | 40.26 | $25.14 | 1705 |
| 2021-12-10 | 44.36 | $25.51 | 500 |
| 2021-12-09 | 42.86 | $25.41 | 225 |
| 2021-12-08 | 46.54 | $25.72 | 400 |
| 2021-12-07 | 45.97 | $25.68 | 600 |
| 2021-12-06 | 35.96 | $25.06 | 3133 |
| 2021-12-03 | 30.43 | $24.78 | 2838 |
| 2021-12-02 | 32.53 | $25.00 | 940 |
| 2021-12-01 | 28.93 | $24.83 | 119 |
| 2021-11-30 | 28.51 | $24.81 | 1500 |
| 2021-11-29 | 30.05 | $24.99 | 3800 |
| 2021-11-26 | 29.65 | $24.97 | 917 |
| 2021-11-24 | 37.00 | $25.70 | 340 |
| 2021-11-23 | 40.81 | $25.99 | 543 |
| 2021-11-22 | 42.84 | $26.13 | 1330 |
| 2021-11-19 | 46.96 | $26.39 | 1104 |
| 2021-11-18 | 53.97 | $26.76 | 600 |
| 2021-11-17 | 52.13 | $26.66 | 1409 |
| 2021-11-16 | 51.21 | $26.61 | 240 |
| 2021-11-15 | 49.73 | $26.53 | 602 |
| 2021-11-12 | 52.17 | $26.66 | 1522 |
| 2021-11-11 | 51.30 | $26.61 | 1900 |
| 2021-11-10 | 51.13 | $26.60 | 900 |
| 2021-11-09 | 57.37 | $26.93 | 2243 |
| 2021-11-08 | 57.22 | $26.92 | 410 |
| 2021-11-05 | 57.80 | $26.95 | 743 |
| 2021-11-04 | 57.99 | $26.96 | 1615 |
| 2021-11-03 | 60.20 | $27.08 | 1200 |
| 2021-11-02 | 56.81 | $26.82 | 700 |
| 2021-11-01 | 55.13 | $26.70 | 1100 |
| 2021-10-29 | 52.50 | $26.52 | 11042 |
| 2021-10-28 | 55.23 | $26.68 | 209 |
| 2021-10-27 | 52.44 | $26.49 | 25321 |
| 2021-10-26 | 54.13 | $26.59 | 1200 |
| 2021-10-25 | 52.08 | $26.45 | 120933 |
| 2021-10-22 | 52.08 | $26.45 | 10700 |
| 2021-10-21 | 48.83 | $26.23 | 1200 |
| 2021-10-20 | 50.00 | $26.31 | 300 |
| 2021-10-19 | 49.13 | $26.25 | 500 |
| 2021-10-18 | 47.84 | $26.16 | 748 |
| 2021-10-15 | 49.98 | $26.32 | 10700 |
| 2021-10-14 | 47.02 | $26.11 | 900 |
| 2021-10-13 | 40.67 | $25.71 | 2401 |
| 2021-10-12 | 35.53 | $25.43 | 3500 |
| 2021-10-11 | 35.53 | $25.43 | 200 |
| 2021-10-08 | 37.08 | $25.58 | 17700 |
| 2021-10-07 | 35.66 | $25.50 | 1508 |
| 2021-10-06 | 32.00 | $25.30 | 1100 |
| 2021-10-05 | 34.42 | $25.56 | 2000 |
| 2021-10-04 | 32.94 | $25.48 | 514 |
| 2021-10-01 | 34.90 | $25.69 | 1500 |
| 2021-09-30 | 35.19 | $25.72 | 2200 |
| 2021-09-29 | 36.41 | $25.85 | 2600 |
| 2021-09-28 | 37.46 | $25.96 | 7800 |
| 2021-09-27 | 43.89 | $26.55 | 642 |
| 2021-09-24 | 43.73 | $26.54 | 1221 |
| 2021-09-23 | 46.81 | $26.79 | 500 |
| 2021-09-22 | 41.83 | $26.47 | 1600 |
| 2021-09-21 | 37.48 | $26.22 | 700 |
| 2021-09-20 | 31.44 | $25.91 | 1400 |
| 2021-09-17 | 38.93 | $26.56 | 7300 |
| 2021-09-16 | 44.68 | $26.93 | 1100 |
| 2021-09-15 | 46.45 | $27.03 | 100 |
| 2021-09-14 | 47.15 | $27.07 | 600 |
| 2021-09-13 | 47.85 | $27.11 | 930 |
| 2021-09-10 | 44.15 | $26.92 | 349 |
| 2021-09-09 | 44.78 | $26.96 | 1310 |
| 2021-09-08 | 46.20 | $27.05 | 2622 |
| 2021-09-07 | 52.74 | $27.42 | 1830 |
| 2021-09-03 | 52.22 | $27.39 | 800 |
| 2021-09-02 | 53.14 | $27.44 | 400 |
| 2021-09-01 | 51.51 | $27.34 | 100 |
| 2021-08-31 | 50.02 | $27.25 | 400 |
| 2021-08-30 | 52.04 | $27.37 | 600 |
| 2021-08-27 | 50.78 | $27.29 | 1329 |
| 2021-08-26 | 46.96 | $27.06 | 1300 |
| 2021-08-25 | 50.18 | $27.26 | 200 |
| 2021-08-24 | 51.35 | $27.33 | 600 |
| 2021-08-23 | 49.43 | $27.21 | 621 |
| 2021-08-20 | 45.88 | $27.00 | 327 |
| 2021-08-19 | 44.83 | $26.94 | 1400 |
| 2021-08-18 | 49.05 | $27.22 | 200 |
| 2021-08-17 | 49.05 | $27.22 | 1100 |
| 2021-08-16 | 53.08 | $27.47 | 1900 |
| 2021-08-13 | 54.09 | $27.53 | 807 |
| 2021-08-12 | 51.76 | $27.37 | 100 |
| 2021-08-11 | 49.47 | $27.22 | 500 |
| 2021-08-10 | 47.43 | $27.09 | 2200 |
| 2021-08-09 | 47.27 | $27.08 | 100 |
| 2021-08-06 | 47.54 | $27.10 | 202 |
| 2021-08-05 | 49.96 | $27.28 | 236 |
| 2021-08-04 | 47.86 | $27.13 | 540 |
| 2021-08-03 | 46.86 | $27.06 | 100 |
| 2021-08-02 | 46.03 | $27.00 | 1606 |
| 2021-07-30 | 44.65 | $26.90 | 746 |
| 2021-07-29 | 47.29 | $27.13 | 202 |
| 2021-07-28 | 44.58 | $26.93 | 500 |
| 2021-07-27 | 43.48 | $26.85 | 800 |
| 2021-07-26 | 44.32 | $26.93 | 1300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.00
2026-07-24
Close Price
$32.13
Vol: 1519
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.26
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -70.00 | $32.13 | 1519 |
| 2026-07-23 | -98.75 | $31.67 | 3000 |
| 2026-07-22 | -63.75 | $32.23 | 1236 |
| 2026-07-21 | -63.13 | $32.24 | 3233 |
| 2026-07-20 | -88.46 | $31.86 | 10715 |
| 2026-07-17 | -77.96 | $32.06 | 1131 |
| 2026-07-16 | -78.74 | $32.09 | 1709 |
| 2026-07-15 | -69.86 | $32.31 | 1800 |
| 2026-07-14 | -72.60 | $32.25 | 5514 |
| 2026-07-13 | -79.00 | $32.11 | 2600 |
| 2026-07-10 | -70.32 | $32.30 | 1632 |
| 2026-07-09 | -67.12 | $32.37 | 800 |
| 2026-07-08 | -72.60 | $32.25 | 2000 |
| 2026-07-07 | -49.32 | $32.76 | 3317 |
| 2026-07-06 | -28.77 | $33.21 | 7000 |
| 2026-07-02 | -45.08 | $32.99 | 6300 |
| 2026-07-01 | -80.74 | $32.12 | 3500 |
| 2026-06-30 | -79.55 | $32.20 | 3821 |
| 2026-06-29 | -92.94 | $31.84 | 4318 |
| 2026-06-26 | -99.63 | $31.66 | 2000 |
| 2026-06-25 | -73.10 | $32.97 | 1500 |
| 2026-06-24 | -93.00 | $32.58 | 5900 |
| 2026-06-23 | -74.61 | $33.00 | 3012 |
| 2026-06-22 | -51.30 | $33.45 | 2730 |
| 2026-06-18 | -50.27 | $33.50 | 1300 |
| 2026-06-17 | -60.96 | $33.30 | 2000 |
| 2026-06-16 | -43.85 | $33.62 | 5300 |
| 2026-06-15 | -41.71 | $33.66 | 5100 |
| 2026-06-12 | -56.91 | $33.37 | 4428 |
| 2026-06-11 | -57.45 | $33.36 | 4569 |
| 2026-06-10 | -99.47 | $32.57 | 1049 |
| 2026-06-09 | -67.55 | $33.17 | 818 |
| 2026-06-08 | -65.96 | $33.20 | 1000 |
| 2026-06-05 | -70.21 | $33.12 | 2530 |
| 2026-06-04 | -26.06 | $33.95 | 2300 |
| 2026-06-03 | -40.43 | $33.68 | 3600 |
| 2026-06-02 | -5.32 | $34.34 | 2100 |
| 2026-06-01 | -7.98 | $34.29 | 2029 |
| 2026-05-29 | -8.51 | $34.28 | 1416 |
| 2026-05-28 | -7.45 | $34.30 | 73600 |
| 2026-05-27 | -1.06 | $34.42 | 2200 |
| 2026-05-26 | -3.17 | $34.38 | 4800 |
| 2026-05-22 | -26.06 | $33.77 | 5537 |
| 2026-05-21 | -19.39 | $33.88 | 5700 |
| 2026-05-20 | -22.42 | $33.83 | 11900 |
| 2026-05-19 | -65.45 | $33.12 | 1008 |
| 2026-05-18 | -53.94 | $33.31 | 2700 |
| 2026-05-15 | -99.39 | $32.56 | 2900 |
| 2026-05-14 | -64.29 | $33.20 | 7423 |
| 2026-05-13 | -65.93 | $33.17 | 1700 |
| 2026-05-12 | -71.43 | $33.07 | 4200 |
| 2026-05-11 | -54.40 | $33.38 | 9300 |
| 2026-05-08 | -37.95 | $33.63 | 9533 |
| 2026-05-07 | -45.64 | $33.48 | 3100 |
| 2026-05-06 | -8.72 | $34.20 | 3000 |
| 2026-05-05 | -49.23 | $33.41 | 2000 |
| 2026-05-04 | -52.01 | $32.69 | 12018 |
| 2026-05-01 | -32.51 | $33.32 | 2500 |
| 2026-04-30 | -28.74 | $33.37 | 5000 |
| 2026-04-29 | -52.30 | $32.55 | 2300 |
| 2026-04-28 | -37.53 | $32.97 | 3805 |
| 2026-04-27 | -27.51 | $33.22 | 7427 |
| 2026-04-24 | -22.45 | $33.38 | 5700 |
| 2026-04-23 | -30.16 | $33.04 | 6000 |
| 2026-04-22 | -23.36 | $33.34 | 1911 |
| 2026-04-21 | -27.66 | $33.15 | 2700 |
| 2026-04-20 | -11.56 | $33.86 | 4300 |
| 2026-04-17 | -8.16 | $34.01 | 8100 |
| 2026-04-16 | -4.23 | $33.36 | 3600 |
| 2026-04-15 | -0.87 | $33.38 | 5424 |
| 2026-04-14 | -2.35 | $33.28 | 2700 |
| 2026-04-13 | -2.52 | $33.06 | 7247 |
| 2026-04-10 | -10.06 | $32.82 | 2835 |
| 2026-04-09 | -8.81 | $32.86 | 5026 |
| 2026-04-08 | -6.60 | $32.93 | 63238 |
| 2026-04-07 | -39.72 | $31.69 | 6604 |
| 2026-04-06 | -36.93 | $31.77 | 7633 |
| 2026-04-02 | -45.64 | $31.52 | 3945 |
| 2026-04-01 | -37.28 | $31.76 | 15201 |
| 2026-03-31 | -60.12 | $31.28 | 11509 |
| 2026-03-30 | -91.24 | $30.25 | 6513 |
| 2026-03-27 | -96.63 | $30.10 | 7405 |
| 2026-03-26 | -90.87 | $30.50 | 7141 |
| 2026-03-25 | -79.22 | $31.10 | 4547 |
| 2026-03-24 | -86.02 | $30.75 | 5500 |
| 2026-03-23 | -81.94 | $30.96 | 13548 |
| 2026-03-20 | -97.28 | $30.17 | 7300 |
| 2026-03-19 | -85.71 | $31.40 | 7709 |
| 2026-03-18 | -100.00 | $31.35 | 1238 |
| 2026-03-17 | -80.10 | $32.12 | 5200 |
| 2026-03-16 | -84.56 | $31.95 | 3615 |
| 2026-03-13 | -100.00 | $31.36 | 6000 |
| 2026-03-12 | -91.76 | $31.84 | 4400 |
| 2026-03-11 | -84.34 | $32.11 | 3900 |
| 2026-03-10 | -78.30 | $32.33 | 6200 |
| 2026-03-09 | -77.20 | $32.37 | 10800 |
| 2026-03-06 | -88.86 | $32.23 | 5600 |
| 2026-03-05 | -90.27 | $32.49 | 6027 |
| 2026-03-04 | -64.43 | $33.26 | 3500 |
| 2026-03-03 | -79.19 | $32.82 | 10607 |
| 2026-03-02 | -90.21 | $33.89 | 8429 |
| 2026-02-27 | -8.39 | $35.06 | 5000 |
| 2026-02-26 | 0.00 | $35.18 | 5100 |
| 2026-02-25 | -8.40 | $34.95 | 4014 |
| 2026-02-24 | -22.39 | $34.79 | 6200 |
| 2026-02-23 | -30.60 | $34.68 | 7142 |
| 2026-02-20 | -10.45 | $34.95 | 3247 |
| 2026-02-19 | -32.09 | $34.66 | 2900 |
| 2026-02-18 | -14.45 | $34.84 | 4702 |
| 2026-02-17 | -17.34 | $34.79 | 3310 |
| 2026-02-13 | -22.54 | $34.70 | 3504 |
| 2026-02-12 | -27.17 | $34.62 | 18428 |
| 2026-02-11 | -17.92 | $34.78 | 2310 |
| 2026-02-10 | -7.51 | $34.96 | 3113 |
| 2026-02-09 | -1.73 | $35.06 | 3855 |
| 2026-02-06 | -39.31 | $34.41 | 1628 |
| 2026-02-05 | -69.36 | $33.89 | 2300 |
| 2026-02-04 | -52.02 | $34.19 | 3900 |
| 2026-02-03 | -44.51 | $34.32 | 2929 |
| 2026-02-02 | -43.35 | $34.34 | 3700 |
| 2026-01-30 | -63.01 | $34.00 | 5600 |
| 2026-01-29 | -45.66 | $34.30 | 12000 |
| 2026-01-28 | -16.19 | $34.81 | 5026 |
| 2026-01-27 | -4.62 | $35.01 | 3900 |
| 2026-01-26 | -3.79 | $34.63 | 9941 |
| 2026-01-23 | -26.36 | $34.31 | 6506 |
| 2026-01-22 | -45.74 | $34.06 | 3613 |
| 2026-01-21 | -60.00 | $33.84 | 5000 |
| 2026-01-20 | -74.82 | $33.61 | 8100 |
| 2026-01-16 | -26.49 | $34.25 | 16027 |
| 2026-01-15 | -30.36 | $34.14 | 15400 |
| 2026-01-14 | -22.62 | $34.27 | 3944 |
| 2026-01-13 | -16.67 | $34.37 | 383000 |
| 2026-01-12 | -4.76 | $34.57 | 18000 |
| 2026-01-09 | -4.38 | $34.28 | 9700 |
| 2026-01-08 | -1.42 | $34.24 | 7634 |
| 2026-01-07 | -6.90 | $34.16 | 9500 |
| 2026-01-06 | -2.17 | $34.03 | 4934 |
| 2026-01-05 | 0.00 | $34.02 | 21400 |
| 2026-01-02 | -21.54 | $33.59 | 18200 |
| 2025-12-31 | -21.25 | $33.53 | 32300 |
| 2025-12-30 | -4.94 | $33.79 | 6924 |
| 2025-12-29 | -7.93 | $33.57 | 4700 |
| 2025-12-26 | -2.44 | $33.66 | 11600 |
| 2025-12-24 | -1.11 | $33.59 | 3948 |
| 2025-12-23 | -3.60 | $33.52 | 5934 |
| 2025-12-22 | -6.61 | $33.44 | 17747 |
| 2025-12-19 | -13.03 | $33.26 | 19509 |
| 2025-12-18 | -12.63 | $33.24 | 170300 |
| 2025-12-17 | -22.11 | $32.97 | 4700 |
| 2025-12-16 | -16.14 | $33.14 | 59700 |
| 2025-12-15 | -10.18 | $33.31 | 65238 |
| 2025-12-12 | -8.07 | $33.37 | 5607 |
| 2025-12-11 | -1.05 | $33.57 | 11200 |
| 2025-12-10 | 0.00 | $33.20 | 4703 |
| 2025-12-09 | -1.81 | $32.92 | 5833 |
| 2025-12-08 | -10.00 | $32.73 | 4000 |
| 2025-12-05 | -7.27 | $32.79 | 5300 |
| 2025-12-04 | -16.36 | $32.59 | 5900 |
| 2025-12-03 | -22.73 | $32.45 | 6001 |
| 2025-12-02 | -27.27 | $32.35 | 6500 |
| 2025-12-01 | -39.55 | $32.08 | 4632 |
| 2025-11-28 | -26.82 | $32.36 | 2500 |
| 2025-11-26 | -38.64 | $32.10 | 5614 |
| 2025-11-25 | -51.82 | $31.81 | 7742 |
| 2025-11-24 | -77.49 | $31.27 | 19038 |
| 2025-11-21 | -80.95 | $31.19 | 50334 |
| 2025-11-20 | -100.00 | $30.75 | 8000 |
| 2025-11-19 | -94.27 | $31.25 | 45300 |
| 2025-11-18 | -96.79 | $31.25 | 37442 |
| 2025-11-17 | -92.95 | $31.61 | 9840 |
| 2025-11-14 | -51.27 | $32.29 | 5941 |
| 2025-11-13 | -34.81 | $32.55 | 4509 |
| 2025-11-12 | -11.39 | $32.92 | 5300 |
| 2025-11-11 | -31.01 | $32.61 | 4700 |
| 2025-11-10 | -46.84 | $32.36 | 5026 |
| 2025-11-07 | -73.42 | $31.94 | 7900 |
| 2025-11-06 | -92.31 | $31.92 | 5300 |
| 2025-11-05 | -80.77 | $32.13 | 18131 |
| 2025-11-04 | -96.15 | $31.85 | 8522 |
| 2025-11-03 | -80.25 | $32.34 | 8900 |
| 2025-10-31 | -93.63 | $32.13 | 7200 |
| 2025-10-30 | -100.00 | $32.36 | 7200 |
| 2025-10-29 | -89.83 | $32.54 | 4900 |
| 2025-10-28 | -61.47 | $32.93 | 1919 |
| 2025-10-27 | -57.80 | $32.97 | 3933 |
| 2025-10-24 | -71.56 | $32.82 | 9827 |
| 2025-10-23 | -66.95 | $32.81 | 1000 |
| 2025-10-22 | -57.05 | $32.71 | 2345 |
| 2025-10-21 | -41.67 | $32.95 | 4200 |
| 2025-10-20 | -32.69 | $33.09 | 4105 |
| 2025-10-17 | -58.33 | $32.69 | 4312 |
| 2025-10-16 | -47.44 | $32.86 | 6300 |
| 2025-10-15 | -52.56 | $32.78 | 2601 |
| 2025-10-14 | -43.59 | $32.92 | 4816 |
| 2025-10-13 | -36.54 | $33.03 | 7448 |
| 2025-10-10 | -48.08 | $32.85 | 9945 |
| 2025-10-09 | -18.83 | $33.29 | 6013 |
| 2025-10-08 | -10.39 | $33.42 | 6400 |
| 2025-10-07 | -22.08 | $33.24 | 7400 |
| 2025-10-06 | -1.95 | $33.55 | 5400 |
| 2025-10-03 | -5.19 | $33.50 | 4400 |
| 2025-10-02 | -1.30 | $33.56 | 4200 |
| 2025-10-01 | -0.78 | $33.31 | 4500 |
| 2025-09-30 | -3.19 | $32.95 | 4519 |
| 2025-09-29 | -32.98 | $32.67 | 2925 |
| 2025-09-26 | -54.55 | $32.54 | 9312 |
| 2025-09-25 | -90.32 | $32.16 | 6630 |
| 2025-09-24 | -70.71 | $32.58 | 4100 |
| 2025-09-23 | -77.50 | $32.56 | 23000 |
| 2025-09-22 | -80.88 | $32.55 | 14800 |
| 2025-09-19 | -79.87 | $32.59 | 6100 |
| 2025-09-18 | -70.47 | $32.73 | 10428 |
| 2025-09-17 | -89.26 | $32.45 | 7337 |
| 2025-09-16 | -84.56 | $32.52 | 15298 |
| 2025-09-15 | -73.15 | $32.69 | 7703 |
| 2025-09-12 | -73.83 | $32.68 | 5342 |
| 2025-09-11 | -72.48 | $32.70 | 8800 |
| 2025-09-10 | -89.26 | $32.45 | 100206 |
| 2025-09-09 | -66.44 | $32.79 | 4700 |
| 2025-09-08 | -55.03 | $32.96 | 3500 |
| 2025-09-05 | -77.18 | $32.63 | 3000 |
| 2025-09-04 | -75.84 | $32.65 | 4314 |
| 2025-09-03 | -93.96 | $32.38 | 5908 |
| 2025-09-02 | -91.95 | $32.41 | 8814 |
| 2025-08-29 | -54.76 | $33.09 | 4649 |
| 2025-08-28 | -32.76 | $33.21 | 1200 |
| 2025-08-27 | -39.08 | $33.10 | 23300 |
| 2025-08-26 | -25.86 | $33.33 | 4830 |
| 2025-08-25 | -25.29 | $33.34 | 12943 |
| 2025-08-22 | -4.02 | $33.71 | 10300 |
| 2025-08-21 | -29.57 | $33.35 | 2100 |
| 2025-08-20 | -23.44 | $33.51 | 2000 |
| 2025-08-19 | -30.66 | $33.51 | 2745 |
| 2025-08-18 | -27.36 | $33.58 | 3741 |
| 2025-08-15 | -23.58 | $33.66 | 5222 |
| 2025-08-14 | -26.42 | $33.60 | 4800 |
| 2025-08-13 | -31.60 | $33.49 | 9200 |
| 2025-08-12 | -41.98 | $33.27 | 5011 |
| 2025-08-11 | -47.17 | $33.16 | 8443 |
| 2025-08-08 | -33.49 | $33.45 | 4100 |
| 2025-08-07 | -35.38 | $33.41 | 3332 |
| 2025-08-06 | -53.67 | $33.05 | 1904 |
| 2025-08-05 | -68.30 | $32.75 | 6000 |
| 2025-08-04 | -74.11 | $32.62 | 4200 |
| 2025-08-01 | -92.41 | $32.21 | 11012 |
| 2025-07-31 | -96.77 | $32.48 | 11243 |
| 2025-07-30 | -94.12 | $32.84 | 6400 |
| 2025-07-29 | -84.29 | $33.10 | 7600 |
| 2025-07-28 | -96.43 | $32.93 | 10933 |
| 2025-07-25 | -33.04 | $33.90 | 9230 |
| 2025-07-24 | -32.89 | $33.78 | 5633 |
| 2025-07-23 | -7.14 | $34.15 | 7700 |
| 2025-07-22 | -41.21 | $33.53 | 107400 |
| 2025-07-21 | -25.58 | $33.62 | 4316 |
| 2025-07-18 | -36.82 | $33.33 | 9000 |
| 2025-07-17 | -31.01 | $33.48 | 7300 |
| 2025-07-16 | -36.43 | $33.34 | 6200 |
| 2025-07-15 | -43.41 | $33.16 | 9933 |
| 2025-07-14 | -27.52 | $33.57 | 22900 |
| 2025-07-11 | -23.64 | $33.67 | 6700 |
| 2025-07-10 | -10.08 | $34.02 | 7200 |
| 2025-07-09 | 0.00 | $34.28 | 9224 |
| 2025-07-08 | 0.00 | $33.81 | 14405 |
| 2025-07-07 | -10.31 | $33.44 | 7708 |
| 2025-07-03 | -22.43 | $33.36 | 202000 |
| 2025-07-02 | -21.03 | $33.39 | 2036 |
| 2025-07-01 | -23.83 | $33.33 | 15100 |
| 2025-06-30 | -14.95 | $33.52 | 22200 |
| 2025-06-27 | -19.63 | $33.42 | 19516 |
| 2025-06-26 | -40.19 | $32.98 | 17302 |
| 2025-06-25 | -59.81 | $32.56 | 6725 |
| 2025-06-24 | -48.60 | $32.80 | 12619 |
| 2025-06-23 | -76.17 | $32.21 | 11400 |
| 2025-06-20 | -100.00 | $31.90 | 21000 |
| 2025-06-18 | -93.08 | $32.36 | 19783 |
| 2025-06-17 | -95.95 | $32.42 | 24600 |
| 2025-06-16 | -55.41 | $33.02 | 13032 |
| 2025-06-13 | -61.02 | $32.76 | 19421 |
| 2025-06-12 | -26.09 | $33.36 | 33500 |
| 2025-06-11 | -30.69 | $33.22 | 31448 |
| 2025-06-10 | -28.43 | $33.26 | 17500 |
| 2025-06-09 | -19.56 | $33.40 | 22438 |
| 2025-06-06 | -12.89 | $33.55 | 12017 |
| 2025-06-05 | -10.67 | $33.60 | 15100 |
| 2025-06-04 | -3.47 | $33.54 | 16700 |
| 2025-06-03 | -15.90 | $33.23 | 15909 |
| 2025-06-02 | -7.18 | $33.40 | 13700 |
| 2025-05-30 | -21.54 | $33.12 | 12149 |
| 2025-05-29 | -20.49 | $33.04 | 228500 |
| 2025-05-28 | -20.31 | $33.01 | 23706 |
| 2025-05-27 | -6.51 | $33.37 | 33147 |
| 2025-05-23 | -30.64 | $32.56 | 11829 |
| 2025-05-22 | -15.66 | $32.89 | 9600 |
| 2025-05-21 | -13.57 | $32.90 | 18046 |
| 2025-05-20 | -1.47 | $32.94 | 22023 |
| 2025-05-19 | -1.54 | $32.75 | 8827 |
| 2025-05-16 | -2.34 | $32.24 | 9926 |
| 2025-05-15 | -0.88 | $32.29 | 7717 |
| 2025-05-14 | -14.62 | $31.82 | 6600 |
| 2025-05-13 | -8.19 | $32.04 | 9828 |
| 2025-05-12 | -15.23 | $31.79 | 35500 |
| 2025-05-09 | -4.01 | $32.15 | 23500 |
| 2025-05-08 | -7.17 | $31.90 | 160414 |
| 2025-05-07 | -6.63 | $31.84 | 7729 |
| 2025-05-06 | -1.57 | $32.14 | 8200 |
| 2025-05-05 | -1.88 | $32.12 | 11105 |
| 2025-05-02 | -3.44 | $31.76 | 8700 |
| 2025-05-01 | -5.33 | $31.20 | 7900 |
| 2025-04-30 | -0.73 | $31.31 | 56819 |
| 2025-04-29 | -1.28 | $31.28 | 192300 |
| 2025-04-28 | -1.31 | $31.15 | 16400 |
| 2025-04-25 | -3.05 | $30.96 | 23200 |
| 2025-04-24 | -1.01 | $30.79 | 11100 |
| 2025-04-23 | -4.96 | $30.28 | 11300 |
| 2025-04-22 | -7.87 | $29.97 | 38437 |
| 2025-04-21 | -27.64 | $29.09 | 30337 |
| 2025-04-17 | -20.22 | $29.42 | 12500 |
| 2025-04-16 | -21.70 | $29.37 | 35421 |
| 2025-04-15 | -30.85 | $29.30 | 15318 |
| 2025-04-14 | -38.01 | $29.05 | 25214 |
| 2025-04-11 | -43.86 | $28.75 | 15700 |
| 2025-04-10 | -55.95 | $28.13 | 17400 |
| 2025-04-09 | -46.00 | $28.64 | 24602 |
| 2025-04-08 | -94.35 | $26.16 | 37200 |
| 2025-04-07 | -92.68 | $26.44 | 22818 |
| 2025-04-04 | -100.00 | $27.06 | 24000 |
| 2025-04-03 | -95.31 | $28.97 | 14723 |
| 2025-04-02 | -72.30 | $29.46 | 8200 |
| 2025-04-01 | -77.00 | $29.36 | 17618 |
| 2025-03-31 | -65.78 | $29.27 | 24528 |
| 2025-03-28 | -56.27 | $29.52 | 15818 |
| 2025-03-27 | -47.26 | $29.62 | 14203 |
| 2025-03-26 | -48.97 | $29.57 | 21700 |
| 2025-03-25 | -24.32 | $30.29 | 18711 |
| 2025-03-24 | -35.62 | $29.96 | 46007 |
| 2025-03-21 | -32.19 | $30.06 | 23133 |
| 2025-03-20 | -25.00 | $30.27 | 24000 |
| 2025-03-19 | -7.88 | $30.77 | 25800 |
| 2025-03-18 | -1.03 | $30.97 | 23930 |
| 2025-03-17 | -5.34 | $30.74 | 16915 |
| 2025-03-14 | -17.08 | $30.41 | 19000 |
| 2025-03-13 | -45.91 | $29.60 | 12917 |
| 2025-03-12 | -29.38 | $29.95 | 16900 |
| 2025-03-11 | -34.46 | $29.77 | 14700 |
| 2025-03-10 | -32.77 | $29.72 | 39200 |
| 2025-03-07 | -8.72 | $30.57 | 27500 |
| 2025-03-06 | -12.81 | $30.42 | 57200 |
| 2025-03-05 | -1.85 | $30.39 | 24369 |
| 2025-03-04 | -14.12 | $29.11 | 5206 |
| 2025-03-03 | -11.58 | $29.14 | 13400 |
| 2025-02-28 | -31.60 | $28.33 | 3623 |
| 2025-02-27 | -32.80 | $28.30 | 6100 |
| 2025-02-26 | -9.20 | $28.89 | 3008 |
| 2025-02-25 | -12.05 | $28.81 | 6500 |
| 2025-02-24 | -29.32 | $28.38 | 10933 |
| 2025-02-21 | -36.55 | $28.20 | 2300 |
| 2025-02-20 | -26.10 | $28.46 | 2917 |
| 2025-02-19 | -29.72 | $28.37 | 7800 |
| 2025-02-18 | -7.20 | $28.93 | 154700 |
| 2025-02-14 | -2.17 | $28.68 | 5835 |
| 2025-02-13 | 0.00 | $28.54 | 500 |
| 2025-02-12 | -3.27 | $28.07 | 5536 |
| 2025-02-11 | 0.00 | $27.81 | 1208 |
| 2025-02-10 | -7.01 | $27.38 | 10929 |
| 2025-02-07 | -12.18 | $27.24 | 1300 |
| 2025-02-06 | -0.37 | $27.56 | 2111 |
| 2025-02-05 | -7.22 | $27.30 | 2400 |
| 2025-02-04 | -18.63 | $27.00 | 847 |
| 2025-02-03 | -29.86 | $26.66 | 3800 |
| 2025-01-31 | -12.23 | $27.15 | 1345 |
| 2025-01-30 | -3.96 | $27.38 | 500 |
| 2025-01-29 | 0.00 | $27.27 | 1800 |
| 2025-01-28 | -4.03 | $27.09 | 1800 |
| 2025-01-27 | -3.63 | $27.10 | 705 |
| 2025-01-24 | -4.44 | $27.08 | 1900 |
| 2025-01-23 | 0.00 | $27.07 | 1532 |
| 2025-01-22 | -2.86 | $26.75 | 1800 |
| 2025-01-21 | 0.00 | $26.61 | 445 |
| 2025-01-17 | -5.84 | $26.00 | 2911 |
| 2025-01-16 | -2.68 | $25.80 | 8100 |
| 2025-01-15 | -13.11 | $25.77 | 1400 |
| 2025-01-14 | -58.45 | $25.30 | 1800 |
| 2025-01-13 | -81.69 | $24.97 | 1725 |
| 2025-01-10 | -67.61 | $25.17 | 2600 |
| 2025-01-08 | -40.85 | $25.55 | 2500 |
| 2025-01-07 | -55.35 | $25.42 | 1900 |
| 2025-01-06 | -56.52 | $25.41 | 5600 |
| 2025-01-03 | -98.76 | $24.73 | 6500 |
| 2025-01-02 | -95.63 | $24.79 | 4600 |
| 2024-12-31 | -95.04 | $24.98 | 2700 |
| 2024-12-30 | -88.65 | $25.07 | 3400 |
| 2024-12-27 | -77.54 | $25.25 | 4100 |
| 2024-12-26 | -52.08 | $25.57 | 2200 |
| 2024-12-24 | -59.24 | $25.39 | 8000 |
| 2024-12-23 | -77.71 | $25.10 | 2200 |
| 2024-12-20 | -65.17 | $25.16 | 17300 |
| 2024-12-19 | -71.35 | $25.05 | 1600 |
| 2024-12-18 | -53.68 | $25.30 | 2435 |
| 2024-12-17 | -30.73 | $25.73 | 1115 |
| 2024-12-16 | -23.44 | $25.87 | 8000 |
| 2024-12-13 | -17.71 | $25.98 | 2013 |
| 2024-12-12 | -19.79 | $25.94 | 1101 |
| 2024-12-11 | -15.10 | $26.03 | 3443 |
| 2024-12-10 | -15.63 | $26.02 | 844 |
| 2024-12-09 | -12.50 | $26.08 | 5517 |
| 2024-12-06 | -6.25 | $26.20 | 3000 |
| 2024-12-05 | 0.00 | $26.25 | 3047 |
| 2024-12-04 | -0.67 | $25.89 | 37146 |
| 2024-12-03 | -5.34 | $25.64 | 4400 |
| 2024-12-02 | -12.21 | $25.55 | 2313 |
| 2024-11-29 | -27.48 | $25.35 | 900 |
| 2024-11-27 | -60.31 | $24.92 | 1843 |
| 2024-11-26 | -68.70 | $24.81 | 3400 |
| 2024-11-25 | -65.96 | $24.88 | 1500 |
| 2024-11-22 | -82.00 | $24.67 | 2300 |
| 2024-11-21 | -87.33 | $24.59 | 5322 |
| 2024-11-20 | -87.33 | $24.59 | 1400 |
| 2024-11-19 | -80.00 | $24.70 | 110141 |
| 2024-11-18 | -81.43 | $24.76 | 104900 |
| 2024-11-15 | -80.00 | $24.78 | 8500 |
| 2024-11-14 | -87.06 | $24.72 | 749 |
| 2024-11-13 | -98.24 | $24.53 | 2204 |
| 2024-11-12 | -93.55 | $24.75 | 1900 |
| 2024-11-11 | -70.55 | $25.31 | 5222 |
| 2024-11-08 | -81.51 | $25.15 | 1828 |
| 2024-11-07 | -55.48 | $25.53 | 2400 |
| 2024-11-06 | -88.36 | $25.05 | 2000 |
| 2024-11-05 | -59.82 | $25.67 | 1113 |
| 2024-11-04 | -83.93 | $25.40 | 4800 |
| 2024-11-01 | -82.14 | $25.42 | 2200 |
| 2024-10-31 | -89.29 | $25.34 | 805 |
| 2024-10-30 | -96.43 | $25.53 | 707 |
| 2024-10-29 | -76.62 | $25.75 | 7334 |
| 2024-10-28 | -60.24 | $25.90 | 207 |
| 2024-10-25 | -91.74 | $25.66 | 824 |
| 2024-10-24 | -80.53 | $25.79 | 200 |
| 2024-10-23 | -100.00 | $25.57 | 515 |
| 2024-10-22 | -98.97 | $25.74 | 1000 |
| 2024-10-21 | -91.40 | $25.85 | 400 |
| 2024-10-18 | -51.02 | $26.20 | 2442 |
| 2024-10-17 | -72.38 | $25.94 | 95048 |
| 2024-10-16 | -68.57 | $25.98 | 5434 |
| 2024-10-15 | -61.26 | $26.02 | 3109 |
| 2024-10-14 | -46.22 | $26.15 | 4841 |
| 2024-10-11 | -46.77 | $26.12 | 1338 |
| 2024-10-10 | -55.00 | $25.93 | 500 |
| 2024-10-09 | -37.36 | $26.05 | 336 |
| 2024-10-08 | -39.60 | $25.90 | 900 |
| 2024-10-07 | -44.23 | $25.78 | 2400 |
| 2024-10-04 | -32.21 | $26.03 | 1600 |
| 2024-10-03 | -36.06 | $25.95 | 4046 |
| 2024-10-02 | -27.40 | $26.13 | 1917 |
| 2024-10-01 | -22.60 | $26.23 | 2724 |
| 2024-09-30 | -4.33 | $26.61 | 8000 |
| 2024-09-27 | -0.96 | $26.68 | 32502 |
| 2024-09-26 | 0.00 | $26.46 | 2300 |
| 2024-09-25 | -13.29 | $25.86 | 600 |
| 2024-09-24 | 0.00 | $26.05 | 1900 |
| 2024-09-23 | -19.01 | $25.77 | 1431 |
| 2024-09-20 | -23.24 | $25.71 | 4700 |
| 2024-09-19 | 0.00 | $26.04 | 700 |
| 2024-09-18 | -15.97 | $25.62 | 1700 |
| 2024-09-17 | -11.76 | $25.52 | 1119 |
| 2024-09-16 | -7.07 | $25.54 | 500 |
| 2024-09-13 | -22.94 | $25.36 | 5400 |
| 2024-09-12 | -36.07 | $25.17 | 706 |
| 2024-09-11 | -44.74 | $24.93 | 200 |
| 2024-09-10 | -46.20 | $24.76 | 1415 |
| 2024-09-09 | -31.31 | $24.99 | 8800 |
| 2024-09-06 | -34.34 | $24.93 | 505 |
| 2024-09-05 | -12.50 | $25.35 | 424 |
| 2024-09-04 | -13.08 | $25.30 | 13524 |
| 2024-09-03 | -11.38 | $25.33 | 17300 |
| 2024-08-30 | -2.85 | $25.54 | 400 |
| 2024-08-29 | -4.60 | $25.43 | 800 |
| 2024-08-28 | -3.40 | $25.42 | 723 |
| 2024-08-27 | -1.28 | $25.46 | 1901 |
| 2024-08-26 | -4.85 | $25.31 | 417 |
| 2024-08-23 | 0.00 | $25.42 | 846 |
| 2024-08-22 | -7.04 | $25.00 | 7434 |
| 2024-08-21 | -2.51 | $25.09 | 2826 |
| 2024-08-20 | -1.16 | $24.86 | 900 |
| 2024-08-19 | 0.00 | $24.88 | 824 |
| 2024-08-16 | -10.13 | $24.57 | 6200 |
| 2024-08-15 | -21.52 | $24.39 | 100 |
| 2024-08-14 | -40.51 | $24.09 | 200 |
| 2024-08-13 | -46.84 | $23.99 | 2135 |
| 2024-08-12 | -69.57 | $23.64 | 1441 |
| 2024-08-09 | -66.46 | $23.70 | 300 |
| 2024-08-08 | -77.49 | $23.58 | 700 |
| 2024-08-07 | -94.76 | $23.25 | 66300 |
| 2024-08-06 | -100.00 | $23.15 | 409 |
| 2024-08-05 | -100.00 | $23.17 | 3200 |
| 2024-08-02 | -99.32 | $23.61 | 600 |
| 2024-08-01 | -100.00 | $23.77 | 5316 |
| 2024-07-31 | -72.83 | $24.39 | 37300 |
| 2024-07-30 | -54.55 | $24.40 | 87908 |
| 2024-07-29 | -57.02 | $24.37 | 2920 |
| 2024-07-26 | -41.32 | $24.56 | 3434 |
| 2024-07-25 | -63.64 | $24.29 | 1508 |
| 2024-07-24 | -46.21 | $24.45 | 4800 |
| 2024-07-23 | -26.32 | $24.71 | 1300 |
| 2024-07-22 | -30.08 | $24.66 | 4418 |
| 2024-07-19 | -50.65 | $24.28 | 2000 |
| 2024-07-18 | -32.47 | $24.56 | 2900 |
| 2024-07-17 | -25.32 | $24.67 | 2512 |
| 2024-07-16 | -19.48 | $24.76 | 1300 |
| 2024-07-15 | -18.18 | $24.78 | 836 |
| 2024-07-12 | -5.19 | $24.98 | 2100 |
| 2024-07-11 | -32.18 | $24.70 | 3700 |
| 2024-07-10 | -47.13 | $24.44 | 1638 |
| 2024-07-09 | -59.77 | $24.22 | 3600 |
| 2024-07-08 | -44.25 | $24.49 | 2005 |
| 2024-07-05 | -40.00 | $24.60 | 2300 |
| 2024-07-03 | -56.67 | $24.30 | 1717 |
| 2024-07-02 | -76.67 | $23.94 | 1500 |
| 2024-07-01 | -66.67 | $24.12 | 1130 |
| 2024-06-28 | -73.89 | $23.99 | 2200 |
| 2024-06-27 | -76.11 | $23.95 | 2616 |
| 2024-06-26 | -84.44 | $23.80 | 2528 |
| 2024-06-25 | -83.98 | $23.81 | 2413 |
| 2024-06-24 | -79.35 | $23.90 | 4207 |
| 2024-06-21 | -92.93 | $23.65 | 11321 |
| 2024-06-20 | -69.12 | $24.42 | 11300 |
| 2024-06-18 | -86.52 | $24.19 | 9200 |
| 2024-06-17 | -78.23 | $24.32 | 7640 |
| 2024-06-14 | -95.24 | $24.07 | 2820 |
| 2024-06-13 | -95.92 | $24.55 | 2049 |
| 2024-06-12 | -52.78 | $25.11 | 3107 |
| 2024-06-11 | -93.52 | $24.67 | 1047 |
| 2024-06-10 | -82.98 | $24.90 | 1700 |
| 2024-06-07 | -83.12 | $25.04 | 1248 |
| 2024-06-06 | -46.75 | $25.32 | 500 |
| 2024-06-05 | -46.51 | $25.28 | 1205 |
| 2024-06-04 | -64.89 | $25.07 | 4104 |
| 2024-06-03 | -41.74 | $25.20 | 3500 |
| 2024-05-31 | -36.69 | $25.17 | 6236 |
| 2024-05-30 | -42.86 | $24.93 | 3219 |
| 2024-05-29 | -41.85 | $24.91 | 1218 |
| 2024-05-28 | -19.57 | $25.32 | 1300 |
| 2024-05-24 | -21.20 | $25.29 | 8928 |
| 2024-05-23 | -34.24 | $25.05 | 2325 |
| 2024-05-22 | -29.35 | $25.14 | 4725 |
| 2024-05-21 | -15.76 | $25.39 | 8000 |
| 2024-05-20 | -12.50 | $25.45 | 2000 |
| 2024-05-17 | -10.84 | $25.46 | 2900 |
| 2024-05-16 | -11.42 | $25.43 | 2218 |
| 2024-05-15 | -1.83 | $25.64 | 2219 |
| 2024-05-14 | -1.57 | $25.37 | 3700 |
| 2024-05-13 | -1.12 | $25.26 | 7700 |
| 2024-05-10 | -3.98 | $25.18 | 3700 |
| 2024-05-09 | 0.00 | $25.11 | 3700 |
| 2024-05-08 | -2.21 | $24.82 | 622 |
| 2024-05-07 | -3.73 | $24.78 | 730 |
| 2024-05-06 | -13.11 | $24.55 | 1200 |
| 2024-05-03 | -31.62 | $24.42 | 7100 |
| 2024-05-02 | -52.21 | $24.14 | 4740 |
| 2024-05-01 | -77.12 | $23.84 | 3745 |
| 2024-04-30 | -69.28 | $23.96 | 6935 |
| 2024-04-29 | -47.06 | $24.30 | 2000 |
| 2024-04-26 | -47.27 | $24.36 | 2300 |
| 2024-04-25 | -60.61 | $24.14 | 7135 |
| 2024-04-24 | -55.76 | $24.22 | 4500 |
| 2024-04-23 | -52.12 | $24.28 | 3600 |
| 2024-04-22 | -73.94 | $23.92 | 12512 |
| 2024-04-19 | -93.33 | $23.60 | 9412 |
| 2024-04-18 | -92.73 | $23.61 | 6815 |
| 2024-04-17 | -87.27 | $23.70 | 2000 |
| 2024-04-16 | -95.76 | $23.56 | 8000 |
| 2024-04-15 | -95.14 | $23.77 | 10339 |
| 2024-04-12 | -98.61 | $23.72 | 6845 |
| 2024-04-11 | -77.59 | $24.24 | 8831 |
| 2024-04-10 | -89.89 | $24.34 | 20900 |
| 2024-04-09 | -64.37 | $24.58 | 500 |
| 2024-04-08 | -30.69 | $24.83 | 8744 |
| 2024-04-05 | -47.52 | $24.66 | 11933 |
| 2024-04-04 | -43.56 | $24.70 | 6126 |
| 2024-04-03 | -22.12 | $24.89 | 11748 |
| 2024-04-02 | -37.50 | $24.66 | 30701 |
| 2024-04-01 | -12.50 | $24.98 | 25540 |
| 2024-03-28 | -6.09 | $24.94 | 5226 |
| 2024-03-27 | -2.61 | $24.98 | 5833 |
| 2024-03-26 | -7.41 | $24.78 | 7934 |
| 2024-03-25 | -7.29 | $24.67 | 9229 |
| 2024-03-22 | -14.56 | $24.54 | 11338 |
| 2024-03-21 | -9.65 | $24.58 | 6128 |
| 2024-03-20 | -0.87 | $24.68 | 3300 |
| 2024-03-19 | -21.85 | $24.36 | 6707 |
| 2024-03-18 | -23.46 | $24.31 | 8600 |
| 2024-03-15 | -12.73 | $24.48 | 19200 |
| 2024-03-14 | -17.88 | $24.37 | 4636 |
| 2024-03-13 | -1.00 | $24.67 | 3942 |
| 2024-03-12 | -1.85 | $24.59 | 2834 |
| 2024-03-11 | -10.89 | $24.27 | 2200 |
| 2024-03-08 | -12.87 | $24.23 | 5500 |
| 2024-03-07 | -1.98 | $24.45 | 10000 |
| 2024-03-06 | -2.45 | $24.06 | 5100 |
| 2024-03-05 | -7.69 | $23.91 | 3548 |
| 2024-03-04 | -3.85 | $23.97 | 400 |
| 2024-03-01 | -1.28 | $24.01 | 1137 |
| 2024-02-29 | 0.00 | $23.91 | 928 |
| 2024-02-28 | -4.38 | $23.78 | 418 |
| 2024-02-27 | 0.00 | $23.84 | 3413 |
| 2024-02-26 | 0.00 | $23.66 | 426 |
| 2024-02-23 | -2.61 | $23.59 | 600 |
| 2024-02-22 | 0.00 | $23.58 | 310 |
| 2024-02-21 | 0.00 | $23.18 | 236 |
| 2024-02-20 | -7.46 | $23.09 | 2614 |
| 2024-02-16 | -10.94 | $23.04 | 2632 |
| 2024-02-15 | -3.08 | $23.04 | 6933 |
| 2024-02-14 | -46.15 | $22.76 | 700 |
| 2024-02-13 | -64.84 | $22.47 | 500 |
| 2024-02-12 | -17.58 | $22.90 | 2029 |
| 2024-02-09 | -23.08 | $22.85 | 846 |
| 2024-02-08 | -21.98 | $22.86 | 907 |
| 2024-02-07 | -24.18 | $22.84 | 5100 |
| 2024-02-06 | -19.78 | $22.88 | 6100 |
| 2024-02-05 | -32.97 | $22.76 | 1400 |
| 2024-02-02 | -28.57 | $22.80 | 900 |
| 2024-02-01 | -2.20 | $23.04 | 18306 |
| 2024-01-31 | -41.76 | $22.68 | 700 |
| 2024-01-30 | -8.79 | $22.98 | 1100 |
| 2024-01-29 | -23.89 | $23.01 | 900 |
| 2024-01-26 | -29.20 | $22.95 | 2600 |
| 2024-01-25 | -37.61 | $22.88 | 200 |
| 2024-01-24 | -35.04 | $22.91 | 2500 |
| 2024-01-23 | -66.67 | $22.54 | 500 |
| 2024-01-22 | -61.54 | $22.60 | 4241 |
| 2024-01-19 | -64.96 | $22.56 | 3000 |
| 2024-01-18 | -74.36 | $22.45 | 1739 |
| 2024-01-17 | -90.60 | $22.26 | 1422 |
| 2024-01-16 | -93.81 | $22.41 | 5300 |
| 2024-01-12 | -62.03 | $22.83 | 7100 |
| 2024-01-11 | -65.82 | $22.80 | 1300 |
| 2024-01-10 | -51.90 | $22.91 | 3100 |
| 2024-01-09 | -65.82 | $22.80 | 6104 |
| 2024-01-08 | -49.37 | $22.93 | 3000 |
| 2024-01-05 | -72.41 | $22.69 | 1829 |
| 2024-01-04 | -68.09 | $22.68 | 1000 |
| 2024-01-03 | -74.23 | $22.60 | 14534 |
| 2024-01-02 | -39.62 | $22.90 | 11133 |
| 2023-12-29 | -16.04 | $23.15 | 8400 |
| 2023-12-28 | -8.77 | $23.22 | 136700 |
| 2023-12-27 | -0.88 | $23.31 | 4700 |
| 2023-12-26 | -2.68 | $23.12 | 9833 |
| 2023-12-22 | -9.02 | $23.01 | 600 |
| 2023-12-21 | -7.38 | $23.03 | 1100 |
| 2023-12-20 | -26.67 | $22.76 | 600 |
| 2023-12-19 | -5.93 | $23.04 | 6500 |
| 2023-12-18 | -22.96 | $22.81 | 2125 |
| 2023-12-15 | -19.01 | $22.85 | 636 |
| 2023-12-14 | -1.84 | $23.09 | 4310 |
| 2023-12-13 | 0.00 | $22.97 | 8916 |
| 2023-12-12 | -1.19 | $22.66 | 8115 |
| 2023-12-11 | 0.00 | $22.63 | 625 |
| 2023-12-08 | 0.00 | $22.59 | 2400 |
| 2023-12-07 | 0.00 | $22.54 | 4700 |
| 2023-12-06 | -7.44 | $22.38 | 5300 |
| 2023-12-05 | -1.42 | $22.38 | 2905 |
| 2023-12-04 | -2.84 | $22.35 | 1334 |
| 2023-12-01 | -0.47 | $22.40 | 529 |
| 2023-11-30 | -4.39 | $22.18 | 319 |
| 2023-11-29 | -0.39 | $22.26 | 713 |
| 2023-11-28 | 0.00 | $22.03 | 200 |
| 2023-11-27 | -1.66 | $21.96 | 15536 |
| 2023-11-24 | 0.00 | $22.00 | 1200 |
| 2023-11-22 | -4.30 | $21.78 | 1020 |
| 2023-11-21 | -4.69 | $21.77 | 223 |
| 2023-11-20 | 0.00 | $21.89 | 21313 |
| 2023-11-17 | 0.00 | $21.79 | 710 |
| 2023-11-16 | -0.45 | $21.55 | 739 |
| 2023-11-15 | -0.94 | $21.43 | 11840 |
| 2023-11-14 | 0.00 | $21.29 | 5506 |
| 2023-11-13 | -5.15 | $20.62 | 2700 |
| 2023-11-10 | -8.82 | $20.57 | 3810 |
| 2023-11-09 | -15.44 | $20.48 | 1500 |
| 2023-11-08 | 0.00 | $20.47 | 312 |
| 2023-11-07 | -25.37 | $20.33 | 300 |
| 2023-11-06 | -25.37 | $20.33 | 100 |
| 2023-11-03 | -17.16 | $20.44 | 1500 |
| 2023-11-02 | -33.58 | $20.22 | 531 |
| 2023-11-01 | -64.93 | $19.80 | 5213 |
| 2023-10-31 | -74.63 | $19.67 | 1200 |
| 2023-10-30 | -79.10 | $19.61 | 300 |
| 2023-10-27 | -100.00 | $19.33 | 500 |
| 2023-10-26 | -100.00 | $19.39 | 500 |
| 2023-10-25 | -98.13 | $19.62 | 1200 |
| 2023-10-24 | -80.37 | $19.81 | 2034 |
| 2023-10-23 | -86.92 | $19.74 | 800 |
| 2023-10-20 | -100.00 | $19.66 | 25600 |
| 2023-10-19 | -95.58 | $19.86 | 2609 |
| 2023-10-18 | -94.12 | $19.88 | 300 |
| 2023-10-17 | -73.15 | $20.21 | 1449 |
| 2023-10-16 | -69.80 | $20.26 | 715 |
| 2023-10-13 | -83.89 | $20.05 | 300 |
| 2023-10-12 | -64.52 | $20.36 | 400 |
| 2023-10-11 | -46.45 | $20.64 | 1400 |
| 2023-10-10 | -52.26 | $20.55 | 6300 |
| 2023-10-09 | -73.55 | $20.22 | 500 |
| 2023-10-06 | -65.19 | $20.36 | 600 |
| 2023-10-05 | -84.81 | $20.05 | 446 |
| 2023-10-04 | -86.08 | $20.03 | 205 |
| 2023-10-03 | -95.57 | $19.88 | 9700 |
| 2023-10-02 | -99.24 | $20.08 | 4127 |
| 2023-09-29 | -76.35 | $20.42 | 200 |
| 2023-09-28 | -84.00 | $20.35 | 500 |
| 2023-09-27 | -93.18 | $20.19 | 1500 |
| 2023-09-26 | -100.00 | $20.23 | 623 |
| 2023-09-25 | -95.35 | $20.60 | 803 |
| 2023-09-22 | -100.00 | $20.83 | 700 |
| 2023-09-21 | -100.00 | $20.83 | 2200 |
| 2023-09-20 | -93.67 | $21.09 | 1000 |
| 2023-09-19 | -92.41 | $21.10 | 429 |
| 2023-09-18 | -90.91 | $21.13 | 1510 |
| 2023-09-15 | -71.43 | $21.28 | 3919 |
| 2023-09-14 | -74.03 | $21.26 | 3935 |
| 2023-09-13 | -97.40 | $21.08 | 612 |
| 2023-09-12 | -84.00 | $21.20 | — |
| 2023-09-11 | -64.29 | $21.38 | 600 |
| 2023-09-08 | -97.62 | $21.10 | 342 |
| 2023-09-07 | -96.69 | $21.12 | 2532 |
| 2023-09-06 | -95.58 | $21.21 | 1013 |
| 2023-09-05 | -91.15 | $21.26 | 800 |
| 2023-09-01 | -69.91 | $21.50 | 1719 |
| 2023-08-31 | -48.67 | $21.74 | 843 |
| 2023-08-30 | -43.36 | $21.80 | 3531 |
| 2023-08-29 | -40.71 | $21.83 | 1030 |
| 2023-08-28 | -75.56 | $21.49 | 1140 |
| 2023-08-25 | -91.86 | $21.30 | 700 |
| 2023-08-24 | -100.00 | $21.17 | 444 |
| 2023-08-23 | -90.13 | $21.51 | 900 |
| 2023-08-22 | -95.39 | $21.43 | 3426 |
| 2023-08-21 | -92.76 | $21.47 | 3700 |
| 2023-08-18 | -97.37 | $21.40 | 800 |
| 2023-08-17 | -100.00 | $21.41 | 333 |
| 2023-08-16 | -100.00 | $21.57 | 400 |
| 2023-08-15 | -100.00 | $21.63 | 700 |
| 2023-08-14 | -84.03 | $21.88 | 700 |
| 2023-08-11 | -85.71 | $21.86 | 426 |
| 2023-08-10 | -69.75 | $22.05 | 5603 |
| 2023-08-09 | -80.67 | $21.92 | 51227 |
| 2023-08-08 | -85.71 | $21.86 | 8200 |
| 2023-08-07 | -70.27 | $22.10 | 109 |
| 2023-08-04 | -80.00 | $21.88 | 300 |
| 2023-08-03 | -68.06 | $21.90 | 18700 |
| 2023-08-02 | -54.49 | $21.97 | 2532 |
| 2023-08-01 | -26.35 | $22.44 | 30200 |
| 2023-07-31 | -7.19 | $22.76 | 2400 |
| 2023-07-28 | -1.20 | $22.86 | 1800 |
| 2023-07-27 | -13.66 | $22.60 | 900 |
| 2023-07-26 | -18.63 | $22.52 | 1000 |
| 2023-07-25 | -16.15 | $22.56 | 1800 |
| 2023-07-24 | -21.12 | $22.48 | 915 |
| 2023-07-21 | -11.80 | $22.63 | — |
| 2023-07-20 | -14.29 | $22.59 | 1200 |
| 2023-07-19 | -4.97 | $22.74 | 542 |
| 2023-07-18 | 0.00 | $22.82 | 3100 |
| 2023-07-17 | -3.73 | $22.76 | 322 |
| 2023-07-14 | -25.13 | $22.70 | 211 |
| 2023-07-13 | -19.10 | $22.82 | 200 |
| 2023-07-12 | -39.20 | $22.42 | 402 |
| 2023-07-11 | -65.33 | $21.90 | 1024 |
| 2023-07-10 | -76.88 | $21.67 | 128 |
| 2023-07-07 | -82.91 | $21.55 | 944 |
| 2023-07-06 | -94.97 | $21.31 | 1200 |
| 2023-07-05 | -95.33 | $21.77 | 4200 |
| 2023-07-03 | -74.00 | $22.09 | 2604 |
| 2023-06-30 | -66.67 | $22.20 | 2700 |
| 2023-06-29 | -92.67 | $21.81 | 1116 |
| 2023-06-28 | -82.05 | $21.92 | 2000 |
| 2023-06-27 | -82.69 | $21.91 | 3412 |
| 2023-06-26 | -92.95 | $21.75 | 644 |
| 2023-06-23 | -96.15 | $21.70 | 1000 |
| 2023-06-22 | -74.36 | $22.04 | 1800 |
| 2023-06-21 | -71.79 | $22.08 | 2100 |
| 2023-06-20 | -67.95 | $22.14 | 1500 |
| 2023-06-16 | -46.79 | $22.47 | 3048 |
| 2023-06-15 | -3.21 | $23.15 | 1700 |
| 2023-06-14 | -5.97 | $22.90 | 1600 |
| 2023-06-13 | -14.40 | $22.71 | 734 |
| 2023-06-12 | -28.80 | $22.53 | 5709 |
| 2023-06-09 | -52.00 | $22.24 | 628 |
| 2023-06-08 | -39.20 | $22.40 | 700 |
| 2023-06-07 | -60.80 | $22.13 | 3100 |
| 2023-06-06 | -52.00 | $22.24 | 500 |
| 2023-06-05 | -59.23 | $22.17 | 300 |
| 2023-06-02 | -51.52 | $22.28 | 200 |
| 2023-06-01 | -60.61 | $22.16 | 517 |
| 2023-05-31 | -87.12 | $21.81 | 1400 |
| 2023-05-30 | -85.42 | $22.14 | 2800 |
| 2023-05-26 | -78.90 | $22.23 | 400 |
| 2023-05-25 | -95.41 | $22.05 | 900 |
| 2023-05-24 | -100.00 | $22.12 | 1500 |
| 2023-05-23 | -93.94 | $22.47 | 1000 |
| 2023-05-22 | -46.97 | $22.78 | 1800 |
| 2023-05-19 | -34.85 | $22.86 | 306 |
| 2023-05-18 | -62.12 | $22.68 | 400 |
| 2023-05-17 | -78.79 | $22.57 | 941 |
| 2023-05-16 | -100.00 | $22.43 | 2000 |
| 2023-05-15 | -79.37 | $22.59 | 1700 |
| 2023-05-12 | -95.38 | $22.47 | 300 |
| 2023-05-11 | -83.08 | $22.55 | 1200 |
| 2023-05-10 | -49.23 | $22.77 | 1242 |
| 2023-05-09 | -41.79 | $22.81 | 1525 |
| 2023-05-08 | -21.18 | $22.91 | 345 |
| 2023-05-05 | -10.57 | $22.96 | 545 |
| 2023-05-04 | -35.77 | $22.65 | 800 |
| 2023-05-03 | -27.64 | $22.75 | 343 |
| 2023-05-02 | -34.96 | $22.66 | 2900 |
| 2023-05-01 | -9.76 | $22.97 | 8314 |
| 2023-04-28 | -2.78 | $22.91 | 838 |
| 2023-04-27 | -2.02 | $22.83 | 1000 |
| 2023-04-26 | -12.31 | $22.69 | 100 |
| 2023-04-25 | -16.00 | $22.61 | 1300 |
| 2023-04-24 | 0.00 | $22.85 | 140 |
| 2023-04-21 | 0.00 | $22.79 | 200 |
| 2023-04-20 | -10.16 | $22.56 | 900 |
| 2023-04-19 | 0.00 | $22.75 | 800 |
| 2023-04-18 | 0.00 | $22.74 | 349 |
| 2023-04-17 | -9.68 | $22.53 | 1024 |
| 2023-04-14 | -1.78 | $22.67 | 1900 |
| 2023-04-13 | 0.00 | $22.70 | 120 |
| 2023-04-12 | -3.10 | $22.42 | 400 |
| 2023-04-11 | -0.49 | $22.28 | 418 |
| 2023-04-10 | -2.99 | $22.18 | 1116 |
| 2023-04-06 | -1.00 | $22.22 | 415 |
| 2023-04-05 | -8.96 | $22.06 | 319 |
| 2023-04-04 | 0.00 | $22.24 | 100 |
| 2023-04-03 | 0.00 | $22.20 | 6547 |
| 2023-03-31 | -4.62 | $22.09 | 800 |
| 2023-03-30 | -1.05 | $22.12 | 2300 |
| 2023-03-29 | -12.73 | $21.67 | 900 |
| 2023-03-28 | -32.12 | $21.35 | 207 |
| 2023-03-27 | -33.33 | $21.33 | 100 |
| 2023-03-24 | -50.30 | $21.05 | 1600 |
| 2023-03-23 | -30.91 | $21.37 | 1000 |
| 2023-03-22 | -31.52 | $21.36 | 3918 |
| 2023-03-21 | -28.48 | $21.41 | 3648 |
| 2023-03-20 | -56.97 | $20.94 | 1200 |
| 2023-03-17 | -78.18 | $20.59 | 6000 |
| 2023-03-16 | -63.64 | $20.83 | 14100 |
| 2023-03-15 | -83.03 | $20.51 | 1400 |
| 2023-03-14 | -51.04 | $21.39 | 1911 |
| 2023-03-13 | -92.71 | $20.99 | 1438 |
| 2023-03-10 | -75.86 | $21.22 | 2200 |
| 2023-03-09 | -67.86 | $21.37 | 617 |
| 2023-03-08 | -52.68 | $21.54 | 2600 |
| 2023-03-07 | -58.93 | $21.47 | 6500 |
| 2023-03-06 | -26.79 | $21.83 | 1218 |
| 2023-03-03 | -43.80 | $21.69 | 6600 |
| 2023-03-02 | -77.55 | $21.34 | 8600 |
| 2023-03-01 | -75.51 | $21.37 | 37000 |
| 2023-02-28 | -85.71 | $21.22 | 200 |
| 2023-02-27 | -78.91 | $21.32 | 3306 |
| 2023-02-24 | -100.00 | $21.01 | 641 |
| 2023-02-23 | -82.14 | $21.56 | 537 |
| 2023-02-22 | -100.00 | $21.36 | 100 |
| 2023-02-21 | -95.15 | $21.50 | 1815 |
| 2023-02-17 | -64.08 | $21.82 | 200 |
| 2023-02-16 | -71.84 | $21.74 | 3200 |
| 2023-02-15 | -52.80 | $21.82 | 305 |
| 2023-02-14 | -52.00 | $21.83 | 600 |
| 2023-02-13 | -59.20 | $21.74 | 2600 |
| 2023-02-10 | -76.80 | $21.52 | 600 |
| 2023-02-09 | -52.00 | $21.83 | 4638 |
| 2023-02-08 | -47.86 | $21.81 | 1402 |
| 2023-02-07 | -34.08 | $21.87 | 5940 |
| 2023-02-06 | -37.43 | $21.81 | 719 |
| 2023-02-03 | -18.84 | $22.09 | 900 |
| 2023-02-02 | -3.13 | $22.40 | 5740 |
| 2023-02-01 | -3.04 | $22.15 | 3600 |
| 2023-01-31 | 0.00 | $21.84 | 1100 |
| 2023-01-30 | -7.20 | $21.63 | 2600 |
| 2023-01-27 | -2.27 | $21.76 | 1110 |
| 2023-01-26 | 0.00 | $21.82 | 1925 |
| 2023-01-25 | -1.87 | $21.74 | 21800 |
| 2023-01-24 | -3.07 | $21.63 | 30933 |
| 2023-01-23 | -3.27 | $21.62 | 22600 |
| 2023-01-20 | -6.18 | $21.54 | 3400 |
| 2023-01-19 | -12.36 | $21.37 | 52200 |
| 2023-01-18 | -7.27 | $21.51 | 2500 |
| 2023-01-17 | -2.99 | $21.56 | 2100 |
| 2023-01-13 | -0.77 | $21.55 | 36000 |
| 2023-01-12 | -2.68 | $21.50 | 5400 |
| 2023-01-11 | -0.91 | $21.15 | 2400 |
| 2023-01-10 | -3.08 | $20.85 | 2500 |
| 2023-01-09 | -6.88 | $20.72 | 40625 |
| 2023-01-06 | -3.33 | $20.41 | 1918 |
| 2023-01-05 | -19.84 | $19.97 | 1500 |
| 2023-01-04 | -10.32 | $20.09 | 5715 |
| 2023-01-03 | -55.56 | $19.52 | 4000 |
| 2022-12-30 | -80.16 | $19.21 | 400 |
| 2022-12-29 | -64.29 | $19.41 | 100 |
| 2022-12-28 | -87.30 | $19.12 | 929 |
| 2022-12-27 | -78.57 | $19.23 | 7513 |
| 2022-12-23 | -84.92 | $19.15 | 400 |
| 2022-12-22 | -88.89 | $19.10 | 300 |
| 2022-12-21 | -78.81 | $19.29 | 1900 |
| 2022-12-20 | -95.76 | $19.09 | 1734 |
| 2022-12-19 | -100.00 | $19.04 | 100 |
| 2022-12-16 | -87.29 | $19.19 | 1400 |
| 2022-12-15 | -69.92 | $19.36 | 11600 |
| 2022-12-14 | -26.02 | $19.90 | 16900 |
| 2022-12-13 | -24.39 | $19.92 | 700 |
| 2022-12-12 | -38.61 | $19.61 | 216 |
| 2022-12-09 | -34.91 | $19.63 | 48643 |
| 2022-12-08 | -26.39 | $19.62 | 10800 |
| 2022-12-07 | -18.44 | $19.55 | 1200 |
| 2022-12-06 | -22.13 | $19.46 | 1300 |
| 2022-12-05 | -11.33 | $19.71 | 2500 |
| 2022-12-02 | -1.04 | $19.97 | 15700 |
| 2022-12-01 | 0.00 | $19.85 | 1600 |
| 2022-11-30 | 0.00 | $19.72 | 100 |
| 2022-11-29 | -6.90 | $19.35 | 1200 |
| 2022-11-28 | -9.40 | $19.27 | 106 |
| 2022-11-25 | -0.31 | $19.56 | 2220 |
| 2022-11-23 | 0.00 | $19.40 | 100 |
| 2022-11-22 | -2.67 | $19.30 | 100 |
| 2022-11-21 | -8.67 | $19.12 | 1800 |
| 2022-11-18 | -2.33 | $19.31 | 202 |
| 2022-11-17 | -2.91 | $19.29 | 412 |
| 2022-11-16 | -5.14 | $19.21 | 206 |
| 2022-11-15 | -6.65 | $19.16 | 2316 |
| 2022-11-14 | -3.45 | $19.15 | 200 |
| 2022-11-11 | 0.00 | $19.26 | 2000 |
| 2022-11-10 | 0.00 | $18.68 | 6200 |
| 2022-11-09 | -9.26 | $17.56 | 2700 |
| 2022-11-08 | 0.00 | $17.76 | 325 |
| 2022-11-07 | 0.00 | $17.49 | 419 |
| 2022-11-04 | -4.04 | $17.20 | 5246 |
| 2022-11-03 | -45.45 | $16.38 | 1000 |
| 2022-11-02 | -30.30 | $16.68 | 27342 |
| 2022-11-01 | -10.10 | $17.08 | 2700 |
| 2022-10-31 | -16.67 | $16.95 | 1600 |
| 2022-10-28 | -7.58 | $17.13 | 1014 |
| 2022-10-27 | -12.12 | $17.04 | 1200 |
| 2022-10-26 | -3.45 | $17.21 | 800 |
| 2022-10-25 | 0.00 | $16.97 | 5222 |
| 2022-10-24 | 0.00 | $16.61 | 1432 |
| 2022-10-21 | -11.84 | $16.39 | 407 |
| 2022-10-20 | -32.89 | $16.07 | 2400 |
| 2022-10-19 | -28.95 | $16.13 | 100 |
| 2022-10-18 | -15.00 | $16.41 | 443 |
| 2022-10-17 | -31.25 | $16.15 | 900 |
| 2022-10-14 | -71.05 | $15.60 | 300 |
| 2022-10-13 | -62.11 | $15.77 | 106 |
| 2022-10-12 | -86.83 | $15.32 | 600 |
| 2022-10-11 | -87.73 | $15.32 | 700 |
| 2022-10-10 | -81.27 | $15.52 | 23145 |
| 2022-10-07 | -83.79 | $15.52 | 2906 |
| 2022-10-06 | -72.07 | $15.86 | 2530 |
| 2022-10-05 | -60.69 | $16.19 | 5725 |
| 2022-10-04 | -50.00 | $16.50 | 414 |
| 2022-10-03 | -78.97 | $15.66 | 2500 |
| 2022-09-30 | -90.34 | $15.33 | 1327 |
| 2022-09-29 | -90.00 | $15.34 | 800 |
| 2022-09-28 | -80.34 | $15.62 | 1600 |
| 2022-09-27 | -97.24 | $15.13 | 1700 |
| 2022-09-26 | -98.86 | $15.34 | 5400 |
| 2022-09-23 | -95.62 | $15.55 | 4523 |
| 2022-09-22 | -90.71 | $16.29 | 32800 |
| 2022-09-21 | -100.00 | $16.26 | 3941 |
| 2022-09-20 | -92.16 | $16.54 | 3425 |
| 2022-09-19 | -72.99 | $16.95 | 3000 |
| 2022-09-16 | -85.23 | $16.80 | 29706 |
| 2022-09-15 | -74.42 | $17.02 | 7240 |
| 2022-09-14 | -68.13 | $17.16 | 12500 |
| 2022-09-13 | -71.69 | $17.20 | 85300 |
| 2022-09-12 | -38.81 | $17.92 | 435 |
| 2022-09-09 | -61.14 | $17.47 | 100 |
| 2022-09-08 | -82.97 | $16.97 | 941 |
| 2022-09-07 | -74.67 | $17.16 | 6900 |
| 2022-09-06 | -92.58 | $16.75 | 7946 |
| 2022-09-02 | -98.69 | $16.61 | 2500 |
| 2022-09-01 | -91.70 | $16.77 | 2500 |
| 2022-08-31 | -92.46 | $17.03 | 23400 |
| 2022-08-30 | -89.95 | $17.08 | 100 |
| 2022-08-29 | -92.96 | $17.02 | 1400 |
| 2022-08-26 | -100.00 | $16.88 | 2007 |
| 2022-08-25 | -83.64 | $17.49 | 12828 |
| 2022-08-24 | -91.52 | $17.36 | 3400 |
| 2022-08-23 | -98.79 | $17.24 | 7800 |
| 2022-08-22 | -95.09 | $17.32 | 11808 |
| 2022-08-19 | -70.07 | $17.91 | 1122 |
| 2022-08-18 | -48.18 | $18.21 | 400 |
| 2022-08-17 | -34.31 | $18.40 | 2410 |
| 2022-08-16 | -7.30 | $18.77 | 2714 |
| 2022-08-15 | -21.17 | $18.58 | 6213 |
| 2022-08-12 | 0.00 | $18.87 | 1100 |
| 2022-08-11 | -5.56 | $18.68 | 1500 |
| 2022-08-10 | 0.00 | $18.73 | 700 |
| 2022-08-09 | -16.13 | $18.29 | 300 |
| 2022-08-08 | -8.29 | $18.46 | 6013 |
| 2022-08-05 | -9.68 | $18.43 | 6500 |
| 2022-08-04 | -0.92 | $18.62 | 549 |
| 2022-08-03 | 0.00 | $18.45 | 537 |
| 2022-08-02 | -13.85 | $18.15 | 10900 |
| 2022-08-01 | -4.10 | $18.34 | 2500 |
| 2022-07-29 | 0.00 | $18.38 | 1828 |
| 2022-07-28 | -9.47 | $18.00 | 412 |
| 2022-07-27 | -23.83 | $17.94 | 100 |
| 2022-07-26 | -52.53 | $17.50 | 4500 |
| 2022-07-25 | -33.64 | $17.91 | 3800 |
| 2022-07-22 | -35.02 | $17.88 | 7035 |
| 2022-07-21 | -30.88 | $17.97 | 400 |
| 2022-07-20 | -35.48 | $17.87 | 8100 |
| 2022-07-19 | -29.31 | $18.11 | 2600 |
| 2022-07-18 | -64.66 | $17.29 | 2822 |
| 2022-07-15 | -72.69 | $17.15 | 211 |
| 2022-07-14 | -91.75 | $16.72 | 1600 |
| 2022-07-13 | -91.64 | $17.09 | 6300 |
| 2022-07-12 | -96.40 | $17.09 | 1500 |
| 2022-07-11 | -94.92 | $17.16 | 5530 |
| 2022-07-08 | -82.23 | $17.67 | 10946 |
| 2022-07-07 | -89.46 | $17.45 | 1114 |
| 2022-07-06 | -95.72 | $17.19 | 2800 |
| 2022-07-05 | -95.68 | $17.20 | 15547 |
| 2022-07-01 | -93.67 | $17.93 | 600 |
| 2022-06-30 | -93.92 | $17.92 | 3926 |
| 2022-06-29 | -100.00 | $18.12 | 3900 |
| 2022-06-28 | -90.00 | $18.48 | 2700 |
| 2022-06-27 | -87.43 | $18.57 | 1300 |
| 2022-06-24 | -86.00 | $18.62 | 1900 |
| 2022-06-23 | -97.43 | $18.22 | 3406 |
| 2022-06-22 | -93.96 | $18.52 | 3900 |
| 2022-06-21 | -89.73 | $18.66 | 6600 |
| 2022-06-17 | -96.07 | $18.45 | 4637 |
| 2022-06-16 | -97.14 | $18.91 | 3600 |
| 2022-06-15 | -83.53 | $19.50 | 300 |
| 2022-06-14 | -100.00 | $19.08 | 600 |
| 2022-06-13 | -100.00 | $19.31 | 1300 |
| 2022-06-10 | -96.47 | $19.99 | 1529 |
| 2022-06-09 | -47.27 | $20.59 | 500 |
| 2022-06-08 | -19.55 | $21.20 | 4301 |
| 2022-06-07 | -8.64 | $21.44 | 6145 |
| 2022-06-06 | -7.27 | $21.47 | 16700 |
| 2022-06-03 | -10.45 | $21.40 | 4800 |
| 2022-06-02 | 0.00 | $21.63 | 216 |
| 2022-06-01 | -12.82 | $21.13 | 2004 |
| 2022-05-31 | 0.00 | $21.38 | 1000 |
| 2022-05-27 | 0.00 | $21.37 | 600 |
| 2022-05-26 | 0.00 | $21.07 | 526 |
| 2022-05-25 | -9.93 | $20.70 | 222 |
| 2022-05-24 | -8.51 | $20.72 | 300 |
| 2022-05-23 | 0.00 | $20.84 | 100 |
| 2022-05-20 | -41.61 | $20.37 | 100 |
| 2022-05-19 | -53.80 | $20.28 | 138 |
| 2022-05-18 | -76.45 | $20.00 | 1900 |
| 2022-05-17 | -50.00 | $20.64 | 400 |
| 2022-05-16 | -72.31 | $20.10 | 1942 |
| 2022-05-13 | -72.31 | $20.10 | 303 |
| 2022-05-12 | -93.80 | $19.58 | 627 |
| 2022-05-11 | -89.92 | $19.71 | 2900 |
| 2022-05-10 | -88.24 | $19.75 | 1836 |
| 2022-05-09 | -99.58 | $19.48 | 1900 |
| 2022-05-06 | -97.06 | $19.87 | 7327 |
| 2022-05-05 | -94.97 | $20.15 | 8800 |
| 2022-05-04 | -58.72 | $20.84 | 203 |
| 2022-05-03 | -85.08 | $20.40 | 317 |
| 2022-05-02 | -92.59 | $20.29 | 1000 |
| 2022-04-29 | -90.74 | $20.33 | 1300 |
| 2022-04-28 | -81.74 | $20.55 | 400 |
| 2022-04-27 | -96.93 | $20.21 | 5600 |
| 2022-04-26 | -100.00 | $20.24 | 19607 |
| 2022-04-25 | -89.77 | $21.04 | 5212 |
| 2022-04-22 | -90.45 | $21.17 | 5000 |
| 2022-04-21 | -71.86 | $21.54 | 900 |
| 2022-04-20 | -68.84 | $21.60 | 91916 |
| 2022-04-19 | -82.91 | $21.32 | 139 |
| 2022-04-18 | -100.00 | $20.98 | 2600 |
| 2022-04-14 | -95.74 | $21.17 | 5800 |
| 2022-04-13 | -87.77 | $21.32 | 16303 |
| 2022-04-12 | -98.40 | $21.12 | 2800 |
| 2022-04-11 | -100.00 | $21.32 | 1644 |
| 2022-04-08 | -91.61 | $21.55 | 508 |
| 2022-04-07 | -68.57 | $21.53 | 1300 |
| 2022-04-06 | -67.62 | $21.55 | 700 |
| 2022-04-05 | -50.48 | $21.91 | 2100 |
| 2022-04-04 | -20.73 | $22.29 | 7040 |
| 2022-04-01 | -19.78 | $22.25 | 2322 |
| 2022-03-31 | -23.90 | $22.10 | 2200 |
| 2022-03-30 | -8.24 | $22.67 | 1009 |
| 2022-03-29 | 0.00 | $22.97 | 700 |
| 2022-03-28 | -7.43 | $22.32 | 2000 |
| 2022-03-25 | -23.12 | $22.09 | 1608 |
| 2022-03-24 | -32.92 | $22.04 | 500 |
| 2022-03-23 | -35.15 | $21.95 | 200 |
| 2022-03-22 | -29.78 | $22.49 | 340 |
| 2022-03-21 | -40.13 | $22.03 | 2100 |
| 2022-03-18 | -36.36 | $22.48 | 800 |
| 2022-03-17 | -41.03 | $22.42 | 10802 |
| 2022-03-16 | -43.03 | $22.56 | 900 |
| 2022-03-15 | -60.49 | $21.57 | 426 |
| 2022-03-14 | -62.43 | $21.46 | 1600 |
| 2022-03-11 | -72.98 | $20.87 | 542 |
| 2022-03-10 | -74.14 | $20.90 | 1119 |
| 2022-03-09 | -62.77 | $21.59 | 6600 |
| 2022-03-08 | -87.81 | $20.07 | 18700 |
| 2022-03-07 | -99.51 | $19.36 | 24127 |
| 2022-03-04 | -97.35 | $20.25 | 16924 |
| 2022-03-03 | -99.75 | $21.36 | 4105 |
| 2022-03-02 | -91.51 | $22.06 | 9700 |
| 2022-03-01 | -98.63 | $21.80 | 26000 |
| 2022-02-28 | -79.07 | $22.68 | 3904 |
| 2022-02-25 | -59.01 | $23.37 | 2502 |
| 2022-02-24 | -77.62 | $22.73 | 3004 |
| 2022-02-23 | -100.00 | $23.31 | 2326 |
| 2022-02-22 | -94.33 | $23.57 | 3900 |
| 2022-02-18 | -86.23 | $24.21 | 1500 |
| 2022-02-17 | -60.14 | $24.57 | 100 |
| 2022-02-16 | -39.13 | $25.00 | 700 |
| 2022-02-15 | -42.94 | $24.95 | 100 |
| 2022-02-14 | -86.50 | $24.24 | 800 |
| 2022-02-11 | -71.28 | $24.56 | 2312 |
| 2022-02-10 | -52.09 | $25.05 | 1435 |
| 2022-02-09 | -40.00 | $25.31 | 1815 |
| 2022-02-08 | -56.74 | $24.95 | 1900 |
| 2022-02-07 | -61.40 | $24.85 | 129 |
| 2022-02-04 | -60.93 | $24.86 | 1400 |
| 2022-02-03 | -54.42 | $25.00 | 4200 |
| 2022-02-02 | -45.58 | $25.19 | 4014 |
| 2022-02-01 | -50.23 | $25.09 | 200 |
| 2022-01-31 | -59.53 | $24.89 | 5800 |
| 2022-01-28 | -79.07 | $24.47 | 1400 |
| 2022-01-27 | -80.47 | $24.44 | 1300 |
| 2022-01-26 | -72.09 | $24.62 | 1800 |
| 2022-01-25 | -81.40 | $24.42 | 1834 |
| 2022-01-24 | -72.09 | $24.62 | 4900 |
| 2022-01-21 | -100.00 | $25.03 | 4320 |
| 2022-01-20 | -71.15 | $25.43 | 900 |
| 2022-01-19 | -49.62 | $25.52 | 2000 |
| 2022-01-18 | -44.71 | $25.41 | 2124 |
| 2022-01-14 | -15.88 | $25.90 | 2645 |
| 2022-01-13 | -15.88 | $25.90 | 7508 |
| 2022-01-12 | -2.48 | $26.04 | 731 |
| 2022-01-11 | 0.00 | $25.86 | 900 |
| 2022-01-10 | -22.46 | $25.54 | 1847 |
| 2022-01-07 | -3.62 | $25.80 | 700 |
| 2022-01-06 | -10.87 | $25.70 | 3441 |
| 2022-01-05 | -3.62 | $25.80 | 101 |
| 2022-01-04 | -0.72 | $25.84 | 407 |
| 2022-01-03 | 0.00 | $25.77 | 538 |
| 2021-12-31 | -16.00 | $25.52 | 1748 |
| 2021-12-30 | -19.20 | $25.48 | 324 |
| 2021-12-29 | -10.40 | $25.59 | 1500 |
| 2021-12-28 | -11.20 | $25.58 | 100 |
| 2021-12-27 | -13.60 | $25.55 | 540 |
| 2021-12-23 | -28.80 | $25.36 | 613 |
| 2021-12-22 | -43.20 | $25.18 | 402 |
| 2021-12-21 | -74.34 | $24.86 | 300 |
| 2021-12-20 | -91.30 | $24.63 | 1042 |
| 2021-12-17 | -89.18 | $24.80 | 900 |
| 2021-12-16 | -74.65 | $25.14 | 500 |
| 2021-12-15 | -75.12 | $25.13 | 445 |
| 2021-12-14 | -87.10 | $24.87 | 5418 |
| 2021-12-13 | -74.65 | $25.14 | 1705 |
| 2021-12-10 | -57.60 | $25.51 | 500 |
| 2021-12-09 | -62.21 | $25.41 | 225 |
| 2021-12-08 | -49.10 | $25.72 | 400 |
| 2021-12-07 | -54.96 | $25.68 | 600 |
| 2021-12-06 | -80.58 | $25.06 | 3133 |
| 2021-12-03 | -92.15 | $24.78 | 2838 |
| 2021-12-02 | -83.06 | $25.00 | 940 |
| 2021-12-01 | -90.36 | $24.83 | 119 |
| 2021-11-30 | -91.16 | $24.81 | 1500 |
| 2021-11-29 | -92.48 | $24.99 | 3800 |
| 2021-11-26 | -100.00 | $24.97 | 917 |
| 2021-11-24 | -87.34 | $25.70 | 340 |
| 2021-11-23 | -96.46 | $25.99 | 543 |
| 2021-11-22 | -100.00 | $26.13 | 1330 |
| 2021-11-19 | -94.52 | $26.39 | 1104 |
| 2021-11-18 | -43.84 | $26.76 | 600 |
| 2021-11-17 | -47.73 | $26.66 | 1409 |
| 2021-11-16 | -53.41 | $26.61 | 240 |
| 2021-11-15 | -62.50 | $26.53 | 602 |
| 2021-11-12 | -45.65 | $26.66 | 1522 |
| 2021-11-11 | -51.09 | $26.61 | 1900 |
| 2021-11-10 | -47.52 | $26.60 | 900 |
| 2021-11-09 | -10.56 | $26.93 | 2243 |
| 2021-11-08 | -9.58 | $26.92 | 410 |
| 2021-11-05 | -7.78 | $26.95 | 743 |
| 2021-11-04 | -7.19 | $26.96 | 1615 |
| 2021-11-03 | 0.00 | $27.08 | 1200 |
| 2021-11-02 | -1.15 | $26.82 | 700 |
| 2021-11-01 | 0.00 | $26.70 | 1100 |
| 2021-10-29 | -10.13 | $26.52 | 11042 |
| 2021-10-28 | 0.00 | $26.68 | 209 |
| 2021-10-27 | -11.47 | $26.49 | 25321 |
| 2021-10-26 | -5.10 | $26.59 | 1200 |
| 2021-10-25 | -5.59 | $26.45 | 120933 |
| 2021-10-22 | -8.78 | $26.45 | 10700 |
| 2021-10-21 | -23.65 | $26.23 | 1200 |
| 2021-10-20 | -30.86 | $26.31 | 300 |
| 2021-10-19 | -34.29 | $26.25 | 500 |
| 2021-10-18 | -39.43 | $26.16 | 748 |
| 2021-10-15 | -30.29 | $26.32 | 10700 |
| 2021-10-14 | -42.29 | $26.11 | 900 |
| 2021-10-13 | -66.67 | $25.71 | 2401 |
| 2021-10-12 | -82.90 | $25.43 | 3500 |
| 2021-10-11 | -83.98 | $25.43 | 200 |
| 2021-10-08 | -76.70 | $25.58 | 17700 |
| 2021-10-07 | -80.58 | $25.50 | 1508 |
| 2021-10-06 | -90.29 | $25.30 | 1100 |
| 2021-10-05 | -95.51 | $25.56 | 2000 |
| 2021-10-04 | -100.00 | $25.48 | 514 |
| 2021-10-01 | -93.40 | $25.69 | 1500 |
| 2021-09-30 | -98.37 | $25.72 | 2200 |
| 2021-09-29 | -97.67 | $25.85 | 2600 |
| 2021-09-28 | -91.28 | $25.96 | 7800 |
| 2021-09-27 | -56.98 | $26.55 | 642 |
| 2021-09-24 | -57.56 | $26.54 | 1221 |
| 2021-09-23 | -43.02 | $26.79 | 500 |
| 2021-09-22 | -61.63 | $26.47 | 1600 |
| 2021-09-21 | -76.16 | $26.22 | 700 |
| 2021-09-20 | -94.19 | $25.91 | 1400 |
| 2021-09-17 | -93.27 | $26.56 | 7300 |
| 2021-09-16 | -84.51 | $26.93 | 1100 |
| 2021-09-15 | -70.42 | $27.03 | 100 |
| 2021-09-14 | -64.79 | $27.07 | 600 |
| 2021-09-13 | -59.15 | $27.11 | 930 |
| 2021-09-10 | -86.11 | $26.92 | 349 |
| 2021-09-09 | -80.56 | $26.96 | 1310 |
| 2021-09-08 | -68.06 | $27.05 | 2622 |
| 2021-09-07 | -16.67 | $27.42 | 1830 |
| 2021-09-03 | -20.83 | $27.39 | 800 |
| 2021-09-02 | -13.89 | $27.44 | 400 |
| 2021-09-01 | -27.78 | $27.34 | 100 |
| 2021-08-31 | -40.28 | $27.25 | 400 |
| 2021-08-30 | -23.61 | $27.37 | 600 |
| 2021-08-27 | -34.72 | $27.29 | 1329 |
| 2021-08-26 | -66.67 | $27.06 | 1300 |
| 2021-08-25 | -38.89 | $27.26 | 200 |
| 2021-08-24 | -29.17 | $27.33 | 600 |
| 2021-08-23 | -43.42 | $27.21 | 621 |
| 2021-08-20 | -71.05 | $27.00 | 327 |
| 2021-08-19 | -78.95 | $26.94 | 1400 |
| 2021-08-18 | -41.56 | $27.22 | 200 |
| 2021-08-17 | -36.36 | $27.22 | 1100 |
| 2021-08-16 | -4.67 | $27.47 | 1900 |
| 2021-08-13 | -0.67 | $27.53 | 807 |
| 2021-08-12 | 0.00 | $27.37 | 100 |
| 2021-08-11 | -4.84 | $27.22 | 500 |
| 2021-08-10 | -16.67 | $27.09 | 2200 |
| 2021-08-09 | -17.46 | $27.08 | 100 |
| 2021-08-06 | -22.06 | $27.10 | 202 |
| 2021-08-05 | -8.82 | $27.28 | 236 |
| 2021-08-04 | -19.85 | $27.13 | 540 |
| 2021-08-03 | -25.00 | $27.06 | 100 |
| 2021-08-02 | -29.41 | $27.00 | 1606 |
| 2021-07-30 | -36.76 | $26.90 | 746 |
| 2021-07-29 | -19.85 | $27.13 | 202 |
| 2021-07-28 | -34.56 | $26.93 | 500 |
| 2021-07-27 | -40.44 | $26.85 | 800 |
| 2021-07-26 | -34.56 | $26.93 | 1300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.73
2026-07-24
Close Price
$32.13
Vol: 1519Average Directional Index - Detailed Analysis
Minimum
8.23
Average
19.36
Maximum
56.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.73 | $32.13 | 1519 |
| 2026-07-23 | 14.67 | $31.67 | 3000 |
| 2026-07-22 | 14.21 | $32.23 | 1236 |
| 2026-07-21 | 14.17 | $32.24 | 3233 |
| 2026-07-20 | 14.01 | $31.86 | 10715 |
| 2026-07-17 | 13.63 | $32.06 | 1131 |
| 2026-07-16 | 13.32 | $32.09 | 1709 |
| 2026-07-15 | 13.00 | $32.31 | 1800 |
| 2026-07-14 | 12.87 | $32.25 | 5514 |
| 2026-07-13 | 12.74 | $32.11 | 2600 |
| 2026-07-10 | 12.51 | $32.30 | 1632 |
| 2026-07-09 | 12.41 | $32.37 | 800 |
| 2026-07-08 | 12.32 | $32.25 | 2000 |
| 2026-07-07 | 12.08 | $32.76 | 3317 |
| 2026-07-06 | 12.29 | $33.21 | 7000 |
| 2026-07-02 | 12.71 | $32.99 | 6300 |
| 2026-07-01 | 13.05 | $32.12 | 3500 |
| 2026-06-30 | 12.66 | $32.20 | 3821 |
| 2026-06-29 | 12.24 | $31.84 | 4318 |
| 2026-06-26 | 11.45 | $31.66 | 2000 |
| 2026-06-25 | 10.48 | $32.97 | 1500 |
| 2026-06-24 | 10.20 | $32.58 | 5900 |
| 2026-06-23 | 9.41 | $33.00 | 3012 |
| 2026-06-22 | 8.94 | $33.45 | 2730 |
| 2026-06-18 | 8.45 | $33.50 | 1300 |
| 2026-06-17 | 8.65 | $33.30 | 2000 |
| 2026-06-16 | 8.86 | $33.62 | 5300 |
| 2026-06-15 | 9.31 | $33.66 | 5100 |
| 2026-06-12 | 9.75 | $33.37 | 4428 |
| 2026-06-11 | 9.95 | $33.36 | 4569 |
| 2026-06-10 | 10.12 | $32.57 | 1049 |
| 2026-06-09 | 9.72 | $33.17 | 818 |
| 2026-06-08 | 9.76 | $33.20 | 1000 |
| 2026-06-05 | 9.59 | $33.12 | 2530 |
| 2026-06-04 | 9.42 | $33.95 | 2300 |
| 2026-06-03 | 9.90 | $33.68 | 3600 |
| 2026-06-02 | 10.20 | $34.34 | 2100 |
| 2026-06-01 | 10.38 | $34.29 | 2029 |
| 2026-05-29 | 10.61 | $34.28 | 1416 |
| 2026-05-28 | 10.69 | $34.30 | 73600 |
| 2026-05-27 | 10.77 | $34.42 | 2200 |
| 2026-05-26 | 10.78 | $34.38 | 4800 |
| 2026-05-22 | 10.76 | $33.77 | 5537 |
| 2026-05-21 | 11.16 | $33.88 | 5700 |
| 2026-05-20 | 11.58 | $33.83 | 11900 |
| 2026-05-19 | 12.05 | $33.12 | 1008 |
| 2026-05-18 | 12.44 | $33.31 | 2700 |
| 2026-05-15 | 12.87 | $32.56 | 2900 |
| 2026-05-14 | 12.81 | $33.20 | 7423 |
| 2026-05-13 | 13.18 | $33.17 | 1700 |
| 2026-05-12 | 13.39 | $33.07 | 4200 |
| 2026-05-11 | 13.53 | $33.38 | 9300 |
| 2026-05-08 | 13.98 | $33.63 | 9533 |
| 2026-05-07 | 14.50 | $33.48 | 3100 |
| 2026-05-06 | 15.09 | $34.20 | 3000 |
| 2026-05-05 | 15.70 | $33.41 | 2000 |
| 2026-05-04 | 16.20 | $32.69 | 12018 |
| 2026-05-01 | 16.45 | $33.32 | 2500 |
| 2026-04-30 | 17.18 | $33.37 | 5000 |
| 2026-04-29 | 17.78 | $32.55 | 2300 |
| 2026-04-28 | 17.94 | $32.97 | 3805 |
| 2026-04-27 | 18.34 | $33.22 | 7427 |
| 2026-04-24 | 18.93 | $33.38 | 5700 |
| 2026-04-23 | 19.56 | $33.04 | 6000 |
| 2026-04-22 | 20.11 | $33.34 | 1911 |
| 2026-04-21 | 20.90 | $33.15 | 2700 |
| 2026-04-20 | 21.74 | $33.86 | 4300 |
| 2026-04-17 | 22.80 | $34.01 | 8100 |
| 2026-04-16 | 23.72 | $33.36 | 3600 |
| 2026-04-15 | 24.69 | $33.38 | 5424 |
| 2026-04-14 | 25.63 | $33.28 | 2700 |
| 2026-04-13 | 26.60 | $33.06 | 7247 |
| 2026-04-10 | 27.41 | $32.82 | 2835 |
| 2026-04-09 | 28.45 | $32.86 | 5026 |
| 2026-04-08 | 29.44 | $32.93 | 63238 |
| 2026-04-07 | 30.62 | $31.69 | 6604 |
| 2026-04-06 | 30.85 | $31.77 | 7633 |
| 2026-04-02 | 31.24 | $31.52 | 3945 |
| 2026-04-01 | 31.46 | $31.76 | 15201 |
| 2026-03-31 | 32.03 | $31.28 | 11509 |
| 2026-03-30 | 32.11 | $30.25 | 6513 |
| 2026-03-27 | 31.43 | $30.10 | 7405 |
| 2026-03-26 | 30.56 | $30.50 | 7141 |
| 2026-03-25 | 29.85 | $31.10 | 4547 |
| 2026-03-24 | 29.33 | $30.75 | 5500 |
| 2026-03-23 | 28.32 | $30.96 | 13548 |
| 2026-03-20 | 27.40 | $30.17 | 7300 |
| 2026-03-19 | 26.02 | $31.40 | 7709 |
| 2026-03-18 | 24.82 | $31.35 | 1238 |
| 2026-03-17 | 23.81 | $32.12 | 5200 |
| 2026-03-16 | 23.09 | $31.95 | 3615 |
| 2026-03-13 | 22.04 | $31.36 | 6000 |
| 2026-03-12 | 20.93 | $31.84 | 4400 |
| 2026-03-11 | 19.88 | $32.11 | 3900 |
| 2026-03-10 | 18.97 | $32.33 | 6200 |
| 2026-03-09 | 18.16 | $32.37 | 10800 |
| 2026-03-06 | 16.80 | $32.23 | 5600 |
| 2026-03-05 | 15.51 | $32.49 | 6027 |
| 2026-03-04 | 14.35 | $33.26 | 3500 |
| 2026-03-03 | 13.52 | $32.82 | 10607 |
| 2026-03-02 | 12.30 | $33.89 | 8429 |
| 2026-02-27 | 12.21 | $35.06 | 5000 |
| 2026-02-26 | 12.23 | $35.18 | 5100 |
| 2026-02-25 | 12.25 | $34.95 | 4014 |
| 2026-02-24 | 12.50 | $34.79 | 6200 |
| 2026-02-23 | 12.95 | $34.68 | 7142 |
| 2026-02-20 | 13.19 | $34.95 | 3247 |
| 2026-02-19 | 13.14 | $34.66 | 2900 |
| 2026-02-18 | 13.46 | $34.84 | 4702 |
| 2026-02-17 | 13.42 | $34.79 | 3310 |
| 2026-02-13 | 13.64 | $34.70 | 3504 |
| 2026-02-12 | 13.70 | $34.62 | 18428 |
| 2026-02-11 | 13.66 | $34.78 | 2310 |
| 2026-02-10 | 13.78 | $34.96 | 3113 |
| 2026-02-09 | 13.62 | $35.06 | 3855 |
| 2026-02-06 | 13.44 | $34.41 | 1628 |
| 2026-02-05 | 13.96 | $33.89 | 2300 |
| 2026-02-04 | 14.31 | $34.19 | 3900 |
| 2026-02-03 | 15.06 | $34.32 | 2929 |
| 2026-02-02 | 15.68 | $34.34 | 3700 |
| 2026-01-30 | 16.27 | $34.00 | 5600 |
| 2026-01-29 | 16.98 | $34.30 | 12000 |
| 2026-01-28 | 17.72 | $34.81 | 5026 |
| 2026-01-27 | 17.55 | $35.01 | 3900 |
| 2026-01-26 | 17.14 | $34.63 | 9941 |
| 2026-01-23 | 17.14 | $34.31 | 6506 |
| 2026-01-22 | 17.60 | $34.06 | 3613 |
| 2026-01-21 | 18.39 | $33.84 | 5000 |
| 2026-01-20 | 19.16 | $33.61 | 8100 |
| 2026-01-16 | 20.04 | $34.25 | 16027 |
| 2026-01-15 | 20.03 | $34.14 | 15400 |
| 2026-01-14 | 19.97 | $34.27 | 3944 |
| 2026-01-13 | 19.84 | $34.37 | 383000 |
| 2026-01-12 | 19.32 | $34.57 | 18000 |
| 2026-01-09 | 18.51 | $34.28 | 9700 |
| 2026-01-08 | 17.98 | $34.24 | 7634 |
| 2026-01-07 | 17.53 | $34.16 | 9500 |
| 2026-01-06 | 16.76 | $34.03 | 4934 |
| 2026-01-05 | 16.16 | $34.02 | 21400 |
| 2026-01-02 | 15.57 | $33.59 | 18200 |
| 2025-12-31 | 15.36 | $33.53 | 32300 |
| 2025-12-30 | 15.23 | $33.79 | 6924 |
| 2025-12-29 | 14.70 | $33.57 | 4700 |
| 2025-12-26 | 14.51 | $33.66 | 11600 |
| 2025-12-24 | 14.14 | $33.59 | 3948 |
| 2025-12-23 | 13.86 | $33.52 | 5934 |
| 2025-12-22 | 13.66 | $33.44 | 17747 |
| 2025-12-19 | 13.57 | $33.26 | 19509 |
| 2025-12-18 | 13.57 | $33.24 | 170300 |
| 2025-12-17 | 13.59 | $32.97 | 4700 |
| 2025-12-16 | 13.78 | $33.14 | 59700 |
| 2025-12-15 | 13.73 | $33.31 | 65238 |
| 2025-12-12 | 13.49 | $33.37 | 5607 |
| 2025-12-11 | 13.19 | $33.57 | 11200 |
| 2025-12-10 | 12.71 | $33.20 | 4703 |
| 2025-12-09 | 12.61 | $32.92 | 5833 |
| 2025-12-08 | 12.76 | $32.73 | 4000 |
| 2025-12-05 | 13.08 | $32.79 | 5300 |
| 2025-12-04 | 13.31 | $32.59 | 5900 |
| 2025-12-03 | 13.84 | $32.45 | 6001 |
| 2025-12-02 | 14.50 | $32.35 | 6500 |
| 2025-12-01 | 15.09 | $32.08 | 4632 |
| 2025-11-28 | 15.51 | $32.36 | 2500 |
| 2025-11-26 | 16.11 | $32.10 | 5614 |
| 2025-11-25 | 16.46 | $31.81 | 7742 |
| 2025-11-24 | 16.49 | $31.27 | 19038 |
| 2025-11-21 | 15.82 | $31.19 | 50334 |
| 2025-11-20 | 14.97 | $30.75 | 8000 |
| 2025-11-19 | 14.07 | $31.25 | 45300 |
| 2025-11-18 | 13.43 | $31.25 | 37442 |
| 2025-11-17 | 12.63 | $31.61 | 9840 |
| 2025-11-14 | 12.04 | $32.29 | 5941 |
| 2025-11-13 | 11.95 | $32.55 | 4509 |
| 2025-11-12 | 12.28 | $32.92 | 5300 |
| 2025-11-11 | 12.90 | $32.61 | 4700 |
| 2025-11-10 | 13.17 | $32.36 | 5026 |
| 2025-11-07 | 13.13 | $31.94 | 7900 |
| 2025-11-06 | 12.36 | $31.92 | 5300 |
| 2025-11-05 | 11.86 | $32.13 | 18131 |
| 2025-11-04 | 11.38 | $31.85 | 8522 |
| 2025-11-03 | 10.45 | $32.34 | 8900 |
| 2025-10-31 | 10.05 | $32.13 | 7200 |
| 2025-10-30 | 9.25 | $32.36 | 7200 |
| 2025-10-29 | 8.81 | $32.54 | 4900 |
| 2025-10-28 | 8.43 | $32.93 | 1919 |
| 2025-10-27 | 8.78 | $32.97 | 3933 |
| 2025-10-24 | 9.01 | $32.82 | 9827 |
| 2025-10-23 | 9.13 | $32.81 | 1000 |
| 2025-10-22 | 9.09 | $32.71 | 2345 |
| 2025-10-21 | 9.04 | $32.95 | 4200 |
| 2025-10-20 | 9.25 | $33.09 | 4105 |
| 2025-10-17 | 9.60 | $32.69 | 4312 |
| 2025-10-16 | 9.30 | $32.86 | 6300 |
| 2025-10-15 | 9.41 | $32.78 | 2601 |
| 2025-10-14 | 9.40 | $32.92 | 4816 |
| 2025-10-13 | 9.38 | $33.03 | 7448 |
| 2025-10-10 | 9.58 | $32.85 | 9945 |
| 2025-10-09 | 9.81 | $33.29 | 6013 |
| 2025-10-08 | 10.07 | $33.42 | 6400 |
| 2025-10-07 | 10.11 | $33.24 | 7400 |
| 2025-10-06 | 10.30 | $33.55 | 5400 |
| 2025-10-03 | 10.17 | $33.50 | 4400 |
| 2025-10-02 | 9.96 | $33.56 | 4200 |
| 2025-10-01 | 9.73 | $33.31 | 4500 |
| 2025-09-30 | 9.80 | $32.95 | 4519 |
| 2025-09-29 | 10.26 | $32.67 | 2925 |
| 2025-09-26 | 10.47 | $32.54 | 9312 |
| 2025-09-25 | 10.35 | $32.16 | 6630 |
| 2025-09-24 | 9.65 | $32.58 | 4100 |
| 2025-09-23 | 9.51 | $32.56 | 23000 |
| 2025-09-22 | 9.44 | $32.55 | 14800 |
| 2025-09-19 | 9.19 | $32.59 | 6100 |
| 2025-09-18 | 9.24 | $32.73 | 10428 |
| 2025-09-17 | 9.30 | $32.45 | 7337 |
| 2025-09-16 | 9.02 | $32.52 | 15298 |
| 2025-09-15 | 8.76 | $32.69 | 7703 |
| 2025-09-12 | 8.75 | $32.68 | 5342 |
| 2025-09-11 | 8.68 | $32.70 | 8800 |
| 2025-09-10 | 8.60 | $32.45 | 100206 |
| 2025-09-09 | 8.46 | $32.79 | 4700 |
| 2025-09-08 | 8.61 | $32.96 | 3500 |
| 2025-09-05 | 8.95 | $32.63 | 3000 |
| 2025-09-04 | 9.07 | $32.65 | 4314 |
| 2025-09-03 | 8.99 | $32.38 | 5908 |
| 2025-09-02 | 8.65 | $32.41 | 8814 |
| 2025-08-29 | 8.29 | $33.09 | 4649 |
| 2025-08-28 | 8.72 | $33.21 | 1200 |
| 2025-08-27 | 8.95 | $33.10 | 23300 |
| 2025-08-26 | 9.41 | $33.33 | 4830 |
| 2025-08-25 | 9.44 | $33.34 | 12943 |
| 2025-08-22 | 9.37 | $33.71 | 10300 |
| 2025-08-21 | 9.28 | $33.35 | 2100 |
| 2025-08-20 | 9.67 | $33.51 | 2000 |
| 2025-08-19 | 9.91 | $33.51 | 2745 |
| 2025-08-18 | 10.02 | $33.58 | 3741 |
| 2025-08-15 | 10.36 | $33.66 | 5222 |
| 2025-08-14 | 10.55 | $33.60 | 4800 |
| 2025-08-13 | 10.86 | $33.49 | 9200 |
| 2025-08-12 | 11.25 | $33.27 | 5011 |
| 2025-08-11 | 11.73 | $33.16 | 8443 |
| 2025-08-08 | 12.29 | $33.45 | 4100 |
| 2025-08-07 | 12.62 | $33.41 | 3332 |
| 2025-08-06 | 12.96 | $33.05 | 1904 |
| 2025-08-05 | 13.51 | $32.75 | 6000 |
| 2025-08-04 | 13.78 | $32.62 | 4200 |
| 2025-08-01 | 13.84 | $32.21 | 11012 |
| 2025-07-31 | 13.40 | $32.48 | 11243 |
| 2025-07-30 | 13.29 | $32.84 | 6400 |
| 2025-07-29 | 13.49 | $33.10 | 7600 |
| 2025-07-28 | 14.07 | $32.93 | 10933 |
| 2025-07-25 | 14.68 | $33.90 | 9230 |
| 2025-07-24 | 14.73 | $33.78 | 5633 |
| 2025-07-23 | 14.49 | $34.15 | 7700 |
| 2025-07-22 | 14.24 | $33.53 | 107400 |
| 2025-07-21 | 14.59 | $33.62 | 4316 |
| 2025-07-18 | 14.74 | $33.33 | 9000 |
| 2025-07-17 | 14.95 | $33.48 | 7300 |
| 2025-07-16 | 15.30 | $33.34 | 6200 |
| 2025-07-15 | 15.84 | $33.16 | 9933 |
| 2025-07-14 | 16.40 | $33.57 | 22900 |
| 2025-07-11 | 16.78 | $33.67 | 6700 |
| 2025-07-10 | 16.83 | $34.02 | 7200 |
| 2025-07-09 | 16.43 | $34.28 | 9224 |
| 2025-07-08 | 15.83 | $33.81 | 14405 |
| 2025-07-07 | 15.59 | $33.44 | 7708 |
| 2025-07-03 | 15.61 | $33.36 | 202000 |
| 2025-07-02 | 15.67 | $33.39 | 2036 |
| 2025-07-01 | 15.83 | $33.33 | 15100 |
| 2025-06-30 | 15.99 | $33.52 | 22200 |
| 2025-06-27 | 16.05 | $33.42 | 19516 |
| 2025-06-26 | 16.12 | $32.98 | 17302 |
| 2025-06-25 | 16.71 | $32.56 | 6725 |
| 2025-06-24 | 17.57 | $32.80 | 12619 |
| 2025-06-23 | 18.47 | $32.21 | 11400 |
| 2025-06-20 | 18.85 | $31.90 | 21000 |
| 2025-06-18 | 19.42 | $32.36 | 19783 |
| 2025-06-17 | 20.36 | $32.42 | 24600 |
| 2025-06-16 | 21.36 | $33.02 | 13032 |
| 2025-06-13 | 21.78 | $32.76 | 19421 |
| 2025-06-12 | 22.46 | $33.36 | 33500 |
| 2025-06-11 | 22.36 | $33.22 | 31448 |
| 2025-06-10 | 22.31 | $33.26 | 17500 |
| 2025-06-09 | 22.25 | $33.40 | 22438 |
| 2025-06-06 | 21.92 | $33.55 | 12017 |
| 2025-06-05 | 21.43 | $33.60 | 15100 |
| 2025-06-04 | 20.74 | $33.54 | 16700 |
| 2025-06-03 | 20.17 | $33.23 | 15909 |
| 2025-06-02 | 19.82 | $33.40 | 13700 |
| 2025-05-30 | 19.45 | $33.12 | 12149 |
| 2025-05-29 | 19.20 | $33.04 | 228500 |
| 2025-05-28 | 19.06 | $33.01 | 23706 |
| 2025-05-27 | 18.81 | $33.37 | 33147 |
| 2025-05-23 | 18.21 | $32.56 | 11829 |
| 2025-05-22 | 18.18 | $32.89 | 9600 |
| 2025-05-21 | 17.65 | $32.90 | 18046 |
| 2025-05-20 | 16.92 | $32.94 | 22023 |
| 2025-05-19 | 16.37 | $32.75 | 8827 |
| 2025-05-16 | 15.91 | $32.24 | 9926 |
| 2025-05-15 | 15.84 | $32.29 | 7717 |
| 2025-05-14 | 15.76 | $31.82 | 6600 |
| 2025-05-13 | 15.80 | $32.04 | 9828 |
| 2025-05-12 | 15.87 | $31.79 | 35500 |
| 2025-05-09 | 16.05 | $32.15 | 23500 |
| 2025-05-08 | 15.73 | $31.90 | 160414 |
| 2025-05-07 | 15.55 | $31.84 | 7729 |
| 2025-05-06 | 15.38 | $32.14 | 8200 |
| 2025-05-05 | 14.99 | $32.12 | 11105 |
| 2025-05-02 | 14.51 | $31.76 | 8700 |
| 2025-05-01 | 14.17 | $31.20 | 7900 |
| 2025-04-30 | 14.12 | $31.31 | 56819 |
| 2025-04-29 | 14.19 | $31.28 | 192300 |
| 2025-04-28 | 14.19 | $31.15 | 16400 |
| 2025-04-25 | 14.27 | $30.96 | 23200 |
| 2025-04-24 | 14.42 | $30.79 | 11100 |
| 2025-04-23 | 14.76 | $30.28 | 11300 |
| 2025-04-22 | 15.32 | $29.97 | 38437 |
| 2025-04-21 | 16.00 | $29.09 | 30337 |
| 2025-04-17 | 16.53 | $29.42 | 12500 |
| 2025-04-16 | 17.40 | $29.37 | 35421 |
| 2025-04-15 | 18.27 | $29.30 | 15318 |
| 2025-04-14 | 19.08 | $29.05 | 25214 |
| 2025-04-11 | 19.94 | $28.75 | 15700 |
| 2025-04-10 | 20.40 | $28.13 | 17400 |
| 2025-04-09 | 20.55 | $28.64 | 24602 |
| 2025-04-08 | 20.71 | $26.16 | 37200 |
| 2025-04-07 | 19.65 | $26.44 | 22818 |
| 2025-04-04 | 18.62 | $27.06 | 24000 |
| 2025-04-03 | 17.98 | $28.97 | 14723 |
| 2025-04-02 | 18.48 | $29.46 | 8200 |
| 2025-04-01 | 19.30 | $29.36 | 17618 |
| 2025-03-31 | 20.17 | $29.27 | 24528 |
| 2025-03-28 | 20.90 | $29.52 | 15818 |
| 2025-03-27 | 21.90 | $29.62 | 14203 |
| 2025-03-26 | 22.85 | $29.57 | 21700 |
| 2025-03-25 | 23.82 | $30.29 | 18711 |
| 2025-03-24 | 24.31 | $29.96 | 46007 |
| 2025-03-21 | 24.95 | $30.06 | 23133 |
| 2025-03-20 | 25.68 | $30.27 | 24000 |
| 2025-03-19 | 26.27 | $30.77 | 25800 |
| 2025-03-18 | 26.35 | $30.97 | 23930 |
| 2025-03-17 | 26.23 | $30.74 | 16915 |
| 2025-03-14 | 26.22 | $30.41 | 19000 |
| 2025-03-13 | 26.41 | $29.60 | 12917 |
| 2025-03-12 | 27.07 | $29.95 | 16900 |
| 2025-03-11 | 27.42 | $29.77 | 14700 |
| 2025-03-10 | 27.81 | $29.72 | 39200 |
| 2025-03-07 | 28.15 | $30.57 | 27500 |
| 2025-03-06 | 27.94 | $30.42 | 57200 |
| 2025-03-05 | 27.54 | $30.39 | 24369 |
| 2025-03-04 | 27.34 | $29.11 | 5206 |
| 2025-03-03 | 27.87 | $29.14 | 13400 |
| 2025-02-28 | 27.68 | $28.33 | 3623 |
| 2025-02-27 | 28.22 | $28.30 | 6100 |
| 2025-02-26 | 28.50 | $28.89 | 3008 |
| 2025-02-25 | 27.96 | $28.81 | 6500 |
| 2025-02-24 | 27.57 | $28.38 | 10933 |
| 2025-02-21 | 27.41 | $28.20 | 2300 |
| 2025-02-20 | 27.37 | $28.46 | 2917 |
| 2025-02-19 | 27.17 | $28.37 | 7800 |
| 2025-02-18 | 26.95 | $28.93 | 154700 |
| 2025-02-14 | 25.79 | $28.68 | 5835 |
| 2025-02-13 | 24.80 | $28.54 | 500 |
| 2025-02-12 | 23.89 | $28.07 | 5536 |
| 2025-02-11 | 23.20 | $27.81 | 1208 |
| 2025-02-10 | 22.75 | $27.38 | 10929 |
| 2025-02-07 | 22.62 | $27.24 | 1300 |
| 2025-02-06 | 22.48 | $27.56 | 2111 |
| 2025-02-05 | 21.84 | $27.30 | 2400 |
| 2025-02-04 | 21.39 | $27.00 | 847 |
| 2025-02-03 | 21.18 | $26.66 | 3800 |
| 2025-01-31 | 21.23 | $27.15 | 1345 |
| 2025-01-30 | 20.36 | $27.38 | 500 |
| 2025-01-29 | 19.12 | $27.27 | 1800 |
| 2025-01-28 | 18.00 | $27.09 | 1800 |
| 2025-01-27 | 16.97 | $27.10 | 705 |
| 2025-01-24 | 15.89 | $27.08 | 1900 |
| 2025-01-23 | 14.65 | $27.07 | 1532 |
| 2025-01-22 | 13.43 | $26.75 | 1800 |
| 2025-01-21 | 12.36 | $26.61 | 445 |
| 2025-01-17 | 11.41 | $26.00 | 2911 |
| 2025-01-16 | 10.94 | $25.80 | 8100 |
| 2025-01-15 | 10.77 | $25.77 | 1400 |
| 2025-01-14 | 10.54 | $25.30 | 1800 |
| 2025-01-13 | 10.83 | $24.97 | 1725 |
| 2025-01-10 | 11.09 | $25.17 | 2600 |
| 2025-01-08 | 11.62 | $25.55 | 2500 |
| 2025-01-07 | 11.84 | $25.42 | 1900 |
| 2025-01-06 | 11.93 | $25.41 | 5600 |
| 2025-01-03 | 12.18 | $24.73 | 6500 |
| 2025-01-02 | 12.10 | $24.79 | 4600 |
| 2024-12-31 | 12.03 | $24.98 | 2700 |
| 2024-12-30 | 12.33 | $25.07 | 3400 |
| 2024-12-27 | 12.64 | $25.25 | 4100 |
| 2024-12-26 | 13.24 | $25.57 | 2200 |
| 2024-12-24 | 13.63 | $25.39 | 8000 |
| 2024-12-23 | 14.33 | $25.10 | 2200 |
| 2024-12-20 | 14.58 | $25.16 | 17300 |
| 2024-12-19 | 14.84 | $25.05 | 1600 |
| 2024-12-18 | 15.12 | $25.30 | 2435 |
| 2024-12-17 | 15.58 | $25.73 | 1115 |
| 2024-12-16 | 15.78 | $25.87 | 8000 |
| 2024-12-13 | 15.73 | $25.98 | 2013 |
| 2024-12-12 | 15.55 | $25.94 | 1101 |
| 2024-12-11 | 15.48 | $26.03 | 3443 |
| 2024-12-10 | 15.34 | $26.02 | 844 |
| 2024-12-09 | 15.18 | $26.08 | 5517 |
| 2024-12-06 | 14.90 | $26.20 | 3000 |
| 2024-12-05 | 14.44 | $26.25 | 3047 |
| 2024-12-04 | 14.03 | $25.89 | 37146 |
| 2024-12-03 | 14.00 | $25.64 | 4400 |
| 2024-12-02 | 14.27 | $25.55 | 2313 |
| 2024-11-29 | 14.70 | $25.35 | 900 |
| 2024-11-27 | 15.45 | $24.92 | 1843 |
| 2024-11-26 | 15.70 | $24.81 | 3400 |
| 2024-11-25 | 15.79 | $24.88 | 1500 |
| 2024-11-22 | 15.98 | $24.67 | 2300 |
| 2024-11-21 | 15.71 | $24.59 | 5322 |
| 2024-11-20 | 15.42 | $24.59 | 1400 |
| 2024-11-19 | 14.96 | $24.70 | 110141 |
| 2024-11-18 | 14.48 | $24.76 | 104900 |
| 2024-11-15 | 14.26 | $24.78 | 8500 |
| 2024-11-14 | 14.01 | $24.72 | 749 |
| 2024-11-13 | 13.65 | $24.53 | 2204 |
| 2024-11-12 | 13.08 | $24.75 | 1900 |
| 2024-11-11 | 12.61 | $25.31 | 5222 |
| 2024-11-08 | 12.71 | $25.15 | 1828 |
| 2024-11-07 | 12.50 | $25.53 | 2400 |
| 2024-11-06 | 12.65 | $25.05 | 2000 |
| 2024-11-05 | 12.00 | $25.67 | 1113 |
| 2024-11-04 | 12.21 | $25.40 | 4800 |
| 2024-11-01 | 11.99 | $25.42 | 2200 |
| 2024-10-31 | 11.83 | $25.34 | 805 |
| 2024-10-30 | 11.57 | $25.53 | 707 |
| 2024-10-29 | 11.69 | $25.75 | 7334 |
| 2024-10-28 | 12.11 | $25.90 | 207 |
| 2024-10-25 | 12.59 | $25.66 | 824 |
| 2024-10-24 | 13.19 | $25.79 | 200 |
| 2024-10-23 | 13.60 | $25.57 | 515 |
| 2024-10-22 | 14.25 | $25.74 | 1000 |
| 2024-10-21 | 14.67 | $25.85 | 400 |
| 2024-10-18 | 14.90 | $26.20 | 2442 |
| 2024-10-17 | 14.60 | $25.94 | 95048 |
| 2024-10-16 | 14.65 | $25.98 | 5434 |
| 2024-10-15 | 14.63 | $26.02 | 3109 |
| 2024-10-14 | 14.47 | $26.15 | 4841 |
| 2024-10-11 | 14.51 | $26.12 | 1338 |
| 2024-10-10 | 14.65 | $25.93 | 500 |
| 2024-10-09 | 15.05 | $26.05 | 336 |
| 2024-10-08 | 15.27 | $25.90 | 900 |
| 2024-10-07 | 15.73 | $25.78 | 2400 |
| 2024-10-04 | 16.22 | $26.03 | 1600 |
| 2024-10-03 | 16.47 | $25.95 | 4046 |
| 2024-10-02 | 16.82 | $26.13 | 1917 |
| 2024-10-01 | 16.92 | $26.23 | 2724 |
| 2024-09-30 | 16.89 | $26.61 | 8000 |
| 2024-09-27 | 16.26 | $26.68 | 32502 |
| 2024-09-26 | 15.39 | $26.46 | 2300 |
| 2024-09-25 | 14.71 | $25.86 | 600 |
| 2024-09-24 | 14.55 | $26.05 | 1900 |
| 2024-09-23 | 14.24 | $25.77 | 1431 |
| 2024-09-20 | 14.24 | $25.71 | 4700 |
| 2024-09-19 | 14.34 | $26.04 | 700 |
| 2024-09-18 | 13.75 | $25.62 | 1700 |
| 2024-09-17 | 13.40 | $25.52 | 1119 |
| 2024-09-16 | 13.24 | $25.54 | 500 |
| 2024-09-13 | 13.21 | $25.36 | 5400 |
| 2024-09-12 | 13.32 | $25.17 | 706 |
| 2024-09-11 | 13.80 | $24.93 | 200 |
| 2024-09-10 | 14.39 | $24.76 | 1415 |
| 2024-09-09 | 14.73 | $24.99 | 8800 |
| 2024-09-06 | 15.41 | $24.93 | 505 |
| 2024-09-05 | 16.14 | $25.35 | 424 |
| 2024-09-04 | 16.17 | $25.30 | 13524 |
| 2024-09-03 | 16.28 | $25.33 | 17300 |
| 2024-08-30 | 16.22 | $25.54 | 400 |
| 2024-08-29 | 15.70 | $25.43 | 800 |
| 2024-08-28 | 15.24 | $25.42 | 723 |
| 2024-08-27 | 14.80 | $25.46 | 1901 |
| 2024-08-26 | 14.23 | $25.31 | 417 |
| 2024-08-23 | 13.81 | $25.42 | 846 |
| 2024-08-22 | 13.27 | $25.00 | 7434 |
| 2024-08-21 | 13.05 | $25.09 | 2826 |
| 2024-08-20 | 12.82 | $24.86 | 900 |
| 2024-08-19 | 12.90 | $24.88 | 824 |
| 2024-08-16 | 12.95 | $24.57 | 6200 |
| 2024-08-15 | 13.36 | $24.39 | 100 |
| 2024-08-14 | 14.05 | $24.09 | 200 |
| 2024-08-13 | 14.38 | $23.99 | 2135 |
| 2024-08-12 | 14.58 | $23.64 | 1441 |
| 2024-08-09 | 14.30 | $23.70 | 300 |
| 2024-08-08 | 14.08 | $23.58 | 700 |
| 2024-08-07 | 13.67 | $23.25 | 66300 |
| 2024-08-06 | 13.07 | $23.15 | 409 |
| 2024-08-05 | 12.03 | $23.17 | 3200 |
| 2024-08-02 | 10.96 | $23.61 | 600 |
| 2024-08-01 | 10.22 | $23.77 | 5316 |
| 2024-07-31 | 9.61 | $24.39 | 37300 |
| 2024-07-30 | 9.68 | $24.40 | 87908 |
| 2024-07-29 | 9.60 | $24.37 | 2920 |
| 2024-07-26 | 9.51 | $24.56 | 3434 |
| 2024-07-25 | 9.77 | $24.29 | 1508 |
| 2024-07-24 | 9.86 | $24.45 | 4800 |
| 2024-07-23 | 10.18 | $24.71 | 1300 |
| 2024-07-22 | 10.53 | $24.66 | 4418 |
| 2024-07-19 | 10.99 | $24.28 | 2000 |
| 2024-07-18 | 11.16 | $24.56 | 2900 |
| 2024-07-17 | 11.74 | $24.67 | 2512 |
| 2024-07-16 | 12.19 | $24.76 | 1300 |
| 2024-07-15 | 12.65 | $24.78 | 836 |
| 2024-07-12 | 12.92 | $24.98 | 2100 |
| 2024-07-11 | 12.97 | $24.70 | 3700 |
| 2024-07-10 | 13.43 | $24.44 | 1638 |
| 2024-07-09 | 14.02 | $24.22 | 3600 |
| 2024-07-08 | 14.36 | $24.49 | 2005 |
| 2024-07-05 | 15.09 | $24.60 | 2300 |
| 2024-07-03 | 15.85 | $24.30 | 1717 |
| 2024-07-02 | 16.30 | $23.94 | 1500 |
| 2024-07-01 | 16.22 | $24.12 | 1130 |
| 2024-06-28 | 16.34 | $23.99 | 2200 |
| 2024-06-27 | 16.29 | $23.95 | 2616 |
| 2024-06-26 | 16.23 | $23.80 | 2528 |
| 2024-06-25 | 15.85 | $23.81 | 2413 |
| 2024-06-24 | 15.44 | $23.90 | 4207 |
| 2024-06-21 | 15.15 | $23.65 | 11321 |
| 2024-06-20 | 14.52 | $24.42 | 11300 |
| 2024-06-18 | 14.68 | $24.19 | 9200 |
| 2024-06-17 | 14.59 | $24.32 | 7640 |
| 2024-06-14 | 14.49 | $24.07 | 2820 |
| 2024-06-13 | 14.02 | $24.55 | 2049 |
| 2024-06-12 | 14.10 | $25.11 | 3107 |
| 2024-06-11 | 14.63 | $24.67 | 1047 |
| 2024-06-10 | 14.53 | $24.90 | 1700 |
| 2024-06-07 | 14.65 | $25.04 | 1248 |
| 2024-06-06 | 15.22 | $25.32 | 500 |
| 2024-06-05 | 15.59 | $25.28 | 1205 |
| 2024-06-04 | 16.06 | $25.07 | 4104 |
| 2024-06-03 | 16.72 | $25.20 | 3500 |
| 2024-05-31 | 17.12 | $25.17 | 6236 |
| 2024-05-30 | 17.71 | $24.93 | 3219 |
| 2024-05-29 | 18.62 | $24.91 | 1218 |
| 2024-05-28 | 19.58 | $25.32 | 1300 |
| 2024-05-24 | 19.85 | $25.29 | 8928 |
| 2024-05-23 | 20.13 | $25.05 | 2325 |
| 2024-05-22 | 20.58 | $25.14 | 4725 |
| 2024-05-21 | 20.84 | $25.39 | 8000 |
| 2024-05-20 | 20.66 | $25.45 | 2000 |
| 2024-05-17 | 20.22 | $25.46 | 2900 |
| 2024-05-16 | 19.77 | $25.43 | 2218 |
| 2024-05-15 | 19.24 | $25.64 | 2219 |
| 2024-05-14 | 18.26 | $25.37 | 3700 |
| 2024-05-13 | 17.54 | $25.26 | 7700 |
| 2024-05-10 | 16.94 | $25.18 | 3700 |
| 2024-05-09 | 16.34 | $25.11 | 3700 |
| 2024-05-08 | 15.88 | $24.82 | 622 |
| 2024-05-07 | 15.74 | $24.78 | 730 |
| 2024-05-06 | 15.63 | $24.55 | 1200 |
| 2024-05-03 | 15.84 | $24.42 | 7100 |
| 2024-05-02 | 16.34 | $24.14 | 4740 |
| 2024-05-01 | 17.05 | $23.84 | 3745 |
| 2024-04-30 | 17.80 | $23.96 | 6935 |
| 2024-04-29 | 18.68 | $24.30 | 2000 |
| 2024-04-26 | 19.05 | $24.36 | 2300 |
| 2024-04-25 | 19.43 | $24.14 | 7135 |
| 2024-04-24 | 20.23 | $24.22 | 4500 |
| 2024-04-23 | 20.79 | $24.28 | 3600 |
| 2024-04-22 | 21.30 | $23.92 | 12512 |
| 2024-04-19 | 22.37 | $23.60 | 9412 |
| 2024-04-18 | 23.02 | $23.61 | 6815 |
| 2024-04-17 | 23.78 | $23.70 | 2000 |
| 2024-04-16 | 24.61 | $23.56 | 8000 |
| 2024-04-15 | 25.33 | $23.77 | 10339 |
| 2024-04-12 | 26.49 | $23.72 | 6845 |
| 2024-04-11 | 27.53 | $24.24 | 8831 |
| 2024-04-10 | 28.85 | $24.34 | 20900 |
| 2024-04-09 | 29.73 | $24.58 | 500 |
| 2024-04-08 | 30.06 | $24.83 | 8744 |
| 2024-04-05 | 29.79 | $24.66 | 11933 |
| 2024-04-04 | 29.77 | $24.70 | 6126 |
| 2024-04-03 | 29.30 | $24.89 | 11748 |
| 2024-04-02 | 28.98 | $24.66 | 30701 |
| 2024-04-01 | 28.79 | $24.98 | 25540 |
| 2024-03-28 | 27.86 | $24.94 | 5226 |
| 2024-03-27 | 27.07 | $24.98 | 5833 |
| 2024-03-26 | 26.18 | $24.78 | 7934 |
| 2024-03-25 | 25.43 | $24.67 | 9229 |
| 2024-03-22 | 24.78 | $24.54 | 11338 |
| 2024-03-21 | 24.34 | $24.58 | 6128 |
| 2024-03-20 | 23.79 | $24.68 | 3300 |
| 2024-03-19 | 23.21 | $24.36 | 6707 |
| 2024-03-18 | 23.02 | $24.31 | 8600 |
| 2024-03-15 | 22.88 | $24.48 | 19200 |
| 2024-03-14 | 22.51 | $24.37 | 4636 |
| 2024-03-13 | 22.11 | $24.67 | 3942 |
| 2024-03-12 | 21.04 | $24.59 | 2834 |
| 2024-03-11 | 19.98 | $24.27 | 2200 |
| 2024-03-08 | 19.31 | $24.23 | 5500 |
| 2024-03-07 | 18.34 | $24.45 | 10000 |
| 2024-03-06 | 17.31 | $24.06 | 5100 |
| 2024-03-05 | 16.75 | $23.91 | 3548 |
| 2024-03-04 | 16.31 | $23.97 | 400 |
| 2024-03-01 | 15.55 | $24.01 | 1137 |
| 2024-02-29 | 14.75 | $23.91 | 928 |
| 2024-02-28 | 14.08 | $23.78 | 418 |
| 2024-02-27 | 13.56 | $23.84 | 3413 |
| 2024-02-26 | 12.99 | $23.66 | 426 |
| 2024-02-23 | 12.65 | $23.59 | 600 |
| 2024-02-22 | 12.36 | $23.58 | 310 |
| 2024-02-21 | 12.11 | $23.18 | 236 |
| 2024-02-20 | 12.50 | $23.09 | 2614 |
| 2024-02-16 | 12.99 | $23.04 | 2632 |
| 2024-02-15 | 13.55 | $23.04 | 6933 |
| 2024-02-14 | 14.25 | $22.76 | 700 |
| 2024-02-13 | 14.48 | $22.47 | 500 |
| 2024-02-12 | 14.33 | $22.90 | 2029 |
| 2024-02-09 | 14.89 | $22.85 | 846 |
| 2024-02-08 | 15.35 | $22.86 | 907 |
| 2024-02-07 | 15.88 | $22.84 | 5100 |
| 2024-02-06 | 16.43 | $22.88 | 6100 |
| 2024-02-05 | 17.19 | $22.76 | 1400 |
| 2024-02-02 | 17.73 | $22.80 | 900 |
| 2024-02-01 | 18.51 | $23.04 | 18306 |
| 2024-01-31 | 19.22 | $22.68 | 700 |
| 2024-01-30 | 20.15 | $22.98 | 1100 |
| 2024-01-29 | 20.65 | $23.01 | 900 |
| 2024-01-26 | 21.17 | $22.95 | 2600 |
| 2024-01-25 | 21.53 | $22.88 | 200 |
| 2024-01-24 | 22.10 | $22.91 | 2500 |
| 2024-01-23 | 22.65 | $22.54 | 500 |
| 2024-01-22 | 23.61 | $22.60 | 4241 |
| 2024-01-19 | 24.81 | $22.56 | 3000 |
| 2024-01-18 | 25.94 | $22.45 | 1739 |
| 2024-01-17 | 26.94 | $22.26 | 1422 |
| 2024-01-16 | 27.63 | $22.41 | 5300 |
| 2024-01-12 | 28.66 | $22.83 | 7100 |
| 2024-01-11 | 29.70 | $22.80 | 1300 |
| 2024-01-10 | 30.93 | $22.91 | 3100 |
| 2024-01-09 | 31.62 | $22.80 | 6104 |
| 2024-01-08 | 32.58 | $22.93 | 3000 |
| 2024-01-05 | 33.23 | $22.69 | 1829 |
| 2024-01-04 | 34.07 | $22.68 | 1000 |
| 2024-01-03 | 35.12 | $22.60 | 14534 |
| 2024-01-02 | 36.41 | $22.90 | 11133 |
| 2023-12-29 | 36.89 | $23.15 | 8400 |
| 2023-12-28 | 36.62 | $23.22 | 136700 |
| 2023-12-27 | 36.36 | $23.31 | 4700 |
| 2023-12-26 | 35.91 | $23.12 | 9833 |
| 2023-12-22 | 35.64 | $23.01 | 600 |
| 2023-12-21 | 35.54 | $23.03 | 1100 |
| 2023-12-20 | 35.43 | $22.76 | 600 |
| 2023-12-19 | 35.38 | $23.04 | 6500 |
| 2023-12-18 | 35.00 | $22.81 | 2125 |
| 2023-12-15 | 34.79 | $22.85 | 636 |
| 2023-12-14 | 34.24 | $23.09 | 4310 |
| 2023-12-13 | 33.20 | $22.97 | 8916 |
| 2023-12-12 | 32.25 | $22.66 | 8115 |
| 2023-12-11 | 31.57 | $22.63 | 625 |
| 2023-12-08 | 30.91 | $22.59 | 2400 |
| 2023-12-07 | 30.26 | $22.54 | 4700 |
| 2023-12-06 | 29.63 | $22.38 | 5300 |
| 2023-12-05 | 28.97 | $22.38 | 2905 |
| 2023-12-04 | 28.44 | $22.35 | 1334 |
| 2023-12-01 | 27.93 | $22.40 | 529 |
| 2023-11-30 | 27.04 | $22.18 | 319 |
| 2023-11-29 | 26.34 | $22.26 | 713 |
| 2023-11-28 | 25.39 | $22.03 | 200 |
| 2023-11-27 | 24.65 | $21.96 | 15536 |
| 2023-11-24 | 23.94 | $22.00 | 1200 |
| 2023-11-22 | 23.05 | $21.78 | 1020 |
| 2023-11-21 | 22.33 | $21.77 | 223 |
| 2023-11-20 | 21.57 | $21.89 | 21313 |
| 2023-11-17 | 20.64 | $21.79 | 710 |
| 2023-11-16 | 19.76 | $21.55 | 739 |
| 2023-11-15 | 19.07 | $21.43 | 11840 |
| 2023-11-14 | 18.47 | $21.29 | 5506 |
| 2023-11-13 | 18.02 | $20.62 | 2700 |
| 2023-11-10 | 18.49 | $20.57 | 3810 |
| 2023-11-09 | 19.08 | $20.48 | 1500 |
| 2023-11-08 | 19.55 | $20.47 | 312 |
| 2023-11-07 | 20.41 | $20.33 | 300 |
| 2023-11-06 | 21.40 | $20.33 | 100 |
| 2023-11-03 | 22.48 | $20.44 | 1500 |
| 2023-11-02 | 23.64 | $20.22 | 531 |
| 2023-11-01 | 24.56 | $19.80 | 5213 |
| 2023-10-31 | 24.54 | $19.67 | 1200 |
| 2023-10-30 | 24.20 | $19.61 | 300 |
| 2023-10-27 | 23.70 | $19.33 | 500 |
| 2023-10-26 | 22.94 | $19.39 | 500 |
| 2023-10-25 | 22.21 | $19.62 | 1200 |
| 2023-10-24 | 21.71 | $19.81 | 2034 |
| 2023-10-23 | 21.28 | $19.74 | 800 |
| 2023-10-20 | 20.79 | $19.66 | 25600 |
| 2023-10-19 | 20.34 | $19.86 | 2609 |
| 2023-10-18 | 20.10 | $19.88 | 300 |
| 2023-10-17 | 19.88 | $20.21 | 1449 |
| 2023-10-16 | 19.94 | $20.26 | 715 |
| 2023-10-13 | 20.15 | $20.05 | 300 |
| 2023-10-12 | 20.23 | $20.36 | 400 |
| 2023-10-11 | 20.72 | $20.64 | 1400 |
| 2023-10-10 | 21.56 | $20.55 | 6300 |
| 2023-10-09 | 22.30 | $20.22 | 500 |
| 2023-10-06 | 22.39 | $20.36 | 600 |
| 2023-10-05 | 22.48 | $20.05 | 446 |
| 2023-10-04 | 21.91 | $20.03 | 205 |
| 2023-10-03 | 21.26 | $19.88 | 9700 |
| 2023-10-02 | 20.30 | $20.08 | 4127 |
| 2023-09-29 | 19.57 | $20.42 | 200 |
| 2023-09-28 | 19.21 | $20.35 | 500 |
| 2023-09-27 | 18.56 | $20.19 | 1500 |
| 2023-09-26 | 17.53 | $20.23 | 623 |
| 2023-09-25 | 16.62 | $20.60 | 803 |
| 2023-09-22 | 16.04 | $20.83 | 700 |
| 2023-09-21 | 15.85 | $20.83 | 2200 |
| 2023-09-20 | 15.64 | $21.09 | 1000 |
| 2023-09-19 | 15.84 | $21.10 | 429 |
| 2023-09-18 | 15.60 | $21.13 | 1510 |
| 2023-09-15 | 15.43 | $21.28 | 3919 |
| 2023-09-14 | 15.46 | $21.26 | 3935 |
| 2023-09-13 | 15.46 | $21.08 | 612 |
| 2023-09-12 | 15.03 | $21.20 | — |
| 2023-09-11 | 14.79 | $21.38 | 600 |
| 2023-09-08 | 14.81 | $21.10 | 342 |
| 2023-09-07 | 14.36 | $21.12 | 2532 |
| 2023-09-06 | 13.82 | $21.21 | 1013 |
| 2023-09-05 | 13.41 | $21.26 | 800 |
| 2023-09-01 | 13.07 | $21.50 | 1719 |
| 2023-08-31 | 13.00 | $21.74 | 843 |
| 2023-08-30 | 13.39 | $21.80 | 3531 |
| 2023-08-29 | 13.90 | $21.83 | 1030 |
| 2023-08-28 | 14.43 | $21.49 | 1140 |
| 2023-08-25 | 14.34 | $21.30 | 700 |
| 2023-08-24 | 13.83 | $21.17 | 444 |
| 2023-08-23 | 13.30 | $21.51 | 900 |
| 2023-08-22 | 13.06 | $21.43 | 3426 |
| 2023-08-21 | 12.71 | $21.47 | 3700 |
| 2023-08-18 | 12.35 | $21.40 | 800 |
| 2023-08-17 | 11.82 | $21.41 | 333 |
| 2023-08-16 | 11.31 | $21.57 | 400 |
| 2023-08-15 | 10.98 | $21.63 | 700 |
| 2023-08-14 | 10.71 | $21.88 | 700 |
| 2023-08-11 | 10.71 | $21.86 | 426 |
| 2023-08-10 | 10.69 | $22.05 | 5603 |
| 2023-08-09 | 10.91 | $21.92 | 51227 |
| 2023-08-08 | 10.69 | $21.86 | 8200 |
| 2023-08-07 | 10.21 | $22.10 | 109 |
| 2023-08-04 | 10.14 | $21.88 | 300 |
| 2023-08-03 | 10.07 | $21.90 | 18700 |
| 2023-08-02 | 9.65 | $21.97 | 2532 |
| 2023-08-01 | 9.43 | $22.44 | 30200 |
| 2023-07-31 | 9.86 | $22.76 | 2400 |
| 2023-07-28 | 9.87 | $22.86 | 1800 |
| 2023-07-27 | 9.76 | $22.60 | 900 |
| 2023-07-26 | 9.74 | $22.52 | 1000 |
| 2023-07-25 | 10.04 | $22.56 | 1800 |
| 2023-07-24 | 10.24 | $22.48 | 915 |
| 2023-07-21 | 10.49 | $22.63 | — |
| 2023-07-20 | 10.51 | $22.59 | 1200 |
| 2023-07-19 | 10.53 | $22.74 | 542 |
| 2023-07-18 | 10.28 | $22.82 | 3100 |
| 2023-07-17 | 10.01 | $22.76 | 322 |
| 2023-07-14 | 9.79 | $22.70 | 211 |
| 2023-07-13 | 9.62 | $22.82 | 200 |
| 2023-07-12 | 9.32 | $22.42 | 402 |
| 2023-07-11 | 9.42 | $21.90 | 1024 |
| 2023-07-10 | 9.64 | $21.67 | 128 |
| 2023-07-07 | 9.54 | $21.55 | 944 |
| 2023-07-06 | 9.29 | $21.31 | 1200 |
| 2023-07-05 | 8.61 | $21.77 | 4200 |
| 2023-07-03 | 8.51 | $22.09 | 2604 |
| 2023-06-30 | 8.78 | $22.20 | 2700 |
| 2023-06-29 | 9.21 | $21.81 | 1116 |
| 2023-06-28 | 9.09 | $21.92 | 2000 |
| 2023-06-27 | 9.19 | $21.91 | 3412 |
| 2023-06-26 | 9.19 | $21.75 | 644 |
| 2023-06-23 | 8.92 | $21.70 | 1000 |
| 2023-06-22 | 8.64 | $22.04 | 1800 |
| 2023-06-21 | 8.74 | $22.08 | 2100 |
| 2023-06-20 | 8.85 | $22.14 | 1500 |
| 2023-06-16 | 9.09 | $22.47 | 3048 |
| 2023-06-15 | 9.23 | $23.15 | 1700 |
| 2023-06-14 | 8.61 | $22.90 | 1600 |
| 2023-06-13 | 8.24 | $22.71 | 734 |
| 2023-06-12 | 8.23 | $22.53 | 5709 |
| 2023-06-09 | 8.49 | $22.24 | 628 |
| 2023-06-08 | 8.71 | $22.40 | 700 |
| 2023-06-07 | 9.16 | $22.13 | 3100 |
| 2023-06-06 | 9.45 | $22.24 | 500 |
| 2023-06-05 | 9.66 | $22.17 | 300 |
| 2023-06-02 | 9.84 | $22.28 | 200 |
| 2023-06-01 | 10.19 | $22.16 | 517 |
| 2023-05-31 | 10.22 | $21.81 | 1400 |
| 2023-05-30 | 9.69 | $22.14 | 2800 |
| 2023-05-26 | 9.82 | $22.23 | 400 |
| 2023-05-25 | 9.87 | $22.05 | 900 |
| 2023-05-24 | 9.59 | $22.12 | 1500 |
| 2023-05-23 | 9.46 | $22.47 | 1000 |
| 2023-05-22 | 9.88 | $22.78 | 1800 |
| 2023-05-19 | 9.92 | $22.86 | 306 |
| 2023-05-18 | 9.80 | $22.68 | 400 |
| 2023-05-17 | 10.02 | $22.57 | 941 |
| 2023-05-16 | 10.45 | $22.43 | 2000 |
| 2023-05-15 | 10.98 | $22.59 | 1700 |
| 2023-05-12 | 11.50 | $22.47 | 300 |
| 2023-05-11 | 12.05 | $22.55 | 1200 |
| 2023-05-10 | 12.67 | $22.77 | 1242 |
| 2023-05-09 | 13.00 | $22.81 | 1525 |
| 2023-05-08 | 13.28 | $22.91 | 345 |
| 2023-05-05 | 13.30 | $22.96 | 545 |
| 2023-05-04 | 13.33 | $22.65 | 800 |
| 2023-05-03 | 13.70 | $22.75 | 343 |
| 2023-05-02 | 13.83 | $22.66 | 2900 |
| 2023-05-01 | 14.22 | $22.97 | 8314 |
| 2023-04-28 | 13.96 | $22.91 | 838 |
| 2023-04-27 | 13.87 | $22.83 | 1000 |
| 2023-04-26 | 13.93 | $22.69 | 100 |
| 2023-04-25 | 14.17 | $22.61 | 1300 |
| 2023-04-24 | 14.43 | $22.85 | 140 |
| 2023-04-21 | 14.31 | $22.79 | 200 |
| 2023-04-20 | 14.25 | $22.56 | 900 |
| 2023-04-19 | 14.45 | $22.75 | 800 |
| 2023-04-18 | 14.36 | $22.74 | 349 |
| 2023-04-17 | 14.28 | $22.53 | 1024 |
| 2023-04-14 | 14.43 | $22.67 | 1900 |
| 2023-04-13 | 14.33 | $22.70 | 120 |
| 2023-04-12 | 14.20 | $22.42 | 400 |
| 2023-04-11 | 14.29 | $22.28 | 418 |
| 2023-04-10 | 14.61 | $22.18 | 1116 |
| 2023-04-06 | 15.06 | $22.22 | 415 |
| 2023-04-05 | 15.06 | $22.06 | 319 |
| 2023-04-04 | 15.16 | $22.24 | 100 |
| 2023-04-03 | 14.99 | $22.20 | 6547 |
| 2023-03-31 | 14.85 | $22.09 | 800 |
| 2023-03-30 | 14.63 | $22.12 | 2300 |
| 2023-03-29 | 14.44 | $21.67 | 900 |
| 2023-03-28 | 14.68 | $21.35 | 207 |
| 2023-03-27 | 15.24 | $21.33 | 100 |
| 2023-03-24 | 15.88 | $21.05 | 1600 |
| 2023-03-23 | 16.58 | $21.37 | 1000 |
| 2023-03-22 | 17.15 | $21.36 | 3918 |
| 2023-03-21 | 17.95 | $21.41 | 3648 |
| 2023-03-20 | 18.87 | $20.94 | 1200 |
| 2023-03-17 | 19.33 | $20.59 | 6000 |
| 2023-03-16 | 19.42 | $20.83 | 14100 |
| 2023-03-15 | 19.69 | $20.51 | 1400 |
| 2023-03-14 | 19.63 | $21.39 | 1911 |
| 2023-03-13 | 20.65 | $20.99 | 1438 |
| 2023-03-10 | 21.33 | $21.22 | 2200 |
| 2023-03-09 | 22.45 | $21.37 | 617 |
| 2023-03-08 | 23.42 | $21.54 | 2600 |
| 2023-03-07 | 24.22 | $21.47 | 6500 |
| 2023-03-06 | 25.06 | $21.83 | 1218 |
| 2023-03-03 | 25.36 | $21.69 | 6600 |
| 2023-03-02 | 25.71 | $21.34 | 8600 |
| 2023-03-01 | 26.62 | $21.37 | 37000 |
| 2023-02-28 | 27.45 | $21.22 | 200 |
| 2023-02-27 | 28.53 | $21.32 | 3306 |
| 2023-02-24 | 29.55 | $21.01 | 641 |
| 2023-02-23 | 31.10 | $21.56 | 537 |
| 2023-02-22 | 31.90 | $21.36 | 100 |
| 2023-02-21 | 33.04 | $21.50 | 1815 |
| 2023-02-17 | 34.09 | $21.82 | 200 |
| 2023-02-16 | 34.49 | $21.74 | 3200 |
| 2023-02-15 | 34.91 | $21.82 | 305 |
| 2023-02-14 | 35.41 | $21.83 | 600 |
| 2023-02-13 | 35.92 | $21.74 | 2600 |
| 2023-02-10 | 36.55 | $21.52 | 600 |
| 2023-02-09 | 37.46 | $21.83 | 4638 |
| 2023-02-08 | 37.74 | $21.81 | 1402 |
| 2023-02-07 | 38.32 | $21.87 | 5940 |
| 2023-02-06 | 38.92 | $21.81 | 719 |
| 2023-02-03 | 39.09 | $22.09 | 900 |
| 2023-02-02 | 38.62 | $22.40 | 5740 |
| 2023-02-01 | 37.64 | $22.15 | 3600 |
| 2023-01-31 | 36.78 | $21.84 | 1100 |
| 2023-01-30 | 36.18 | $21.63 | 2600 |
| 2023-01-27 | 35.62 | $21.76 | 1110 |
| 2023-01-26 | 35.03 | $21.82 | 1925 |
| 2023-01-25 | 34.37 | $21.74 | 21800 |
| 2023-01-24 | 33.70 | $21.63 | 30933 |
| 2023-01-23 | 33.05 | $21.62 | 22600 |
| 2023-01-20 | 32.42 | $21.54 | 3400 |
| 2023-01-19 | 31.81 | $21.37 | 52200 |
| 2023-01-18 | 31.29 | $21.51 | 2500 |
| 2023-01-17 | 30.23 | $21.56 | 2100 |
| 2023-01-13 | 29.15 | $21.55 | 36000 |
| 2023-01-12 | 28.07 | $21.50 | 5400 |
| 2023-01-11 | 26.93 | $21.15 | 2400 |
| 2023-01-10 | 25.97 | $20.85 | 2500 |
| 2023-01-09 | 25.14 | $20.72 | 40625 |
| 2023-01-06 | 24.31 | $20.41 | 1918 |
| 2023-01-05 | 23.72 | $19.97 | 1500 |
| 2023-01-04 | 23.49 | $20.09 | 5715 |
| 2023-01-03 | 23.14 | $19.52 | 4000 |
| 2022-12-30 | 23.31 | $19.21 | 400 |
| 2022-12-29 | 23.84 | $19.41 | 100 |
| 2022-12-28 | 24.04 | $19.12 | 929 |
| 2022-12-27 | 24.56 | $19.23 | 7513 |
| 2022-12-23 | 25.05 | $19.15 | 400 |
| 2022-12-22 | 25.67 | $19.10 | 300 |
| 2022-12-21 | 26.37 | $19.29 | 1900 |
| 2022-12-20 | 26.63 | $19.09 | 1734 |
| 2022-12-19 | 27.14 | $19.04 | 100 |
| 2022-12-16 | 27.79 | $19.19 | 1400 |
| 2022-12-15 | 28.41 | $19.36 | 11600 |
| 2022-12-14 | 28.70 | $19.90 | 16900 |
| 2022-12-13 | 28.11 | $19.92 | 700 |
| 2022-12-12 | 27.40 | $19.61 | 216 |
| 2022-12-09 | 27.17 | $19.63 | 48643 |
| 2022-12-08 | 26.84 | $19.62 | 10800 |
| 2022-12-07 | 26.53 | $19.55 | 1200 |
| 2022-12-06 | 26.23 | $19.46 | 1300 |
| 2022-12-05 | 25.98 | $19.71 | 2500 |
| 2022-12-02 | 25.33 | $19.97 | 15700 |
| 2022-12-01 | 24.65 | $19.85 | 1600 |
| 2022-11-30 | 24.03 | $19.72 | 100 |
| 2022-11-29 | 23.48 | $19.35 | 1200 |
| 2022-11-28 | 23.15 | $19.27 | 106 |
| 2022-11-25 | 22.90 | $19.56 | 2220 |
| 2022-11-23 | 22.31 | $19.40 | 100 |
| 2022-11-22 | 21.82 | $19.30 | 100 |
| 2022-11-21 | 21.38 | $19.12 | 1800 |
| 2022-11-18 | 21.05 | $19.31 | 202 |
| 2022-11-17 | 20.34 | $19.29 | 412 |
| 2022-11-16 | 19.61 | $19.21 | 206 |
| 2022-11-15 | 18.55 | $19.16 | 2316 |
| 2022-11-14 | 17.44 | $19.15 | 200 |
| 2022-11-11 | 16.40 | $19.26 | 2000 |
| 2022-11-10 | 15.30 | $18.68 | 6200 |
| 2022-11-09 | 14.48 | $17.56 | 2700 |
| 2022-11-08 | 14.36 | $17.76 | 325 |
| 2022-11-07 | 13.99 | $17.49 | 419 |
| 2022-11-04 | 13.82 | $17.20 | 5246 |
| 2022-11-03 | 13.83 | $16.38 | 1000 |
| 2022-11-02 | 14.55 | $16.68 | 27342 |
| 2022-11-01 | 14.97 | $17.08 | 2700 |
| 2022-10-31 | 14.98 | $16.95 | 1600 |
| 2022-10-28 | 15.08 | $17.13 | 1014 |
| 2022-10-27 | 15.07 | $17.04 | 1200 |
| 2022-10-26 | 15.02 | $17.21 | 800 |
| 2022-10-25 | 14.75 | $16.97 | 5222 |
| 2022-10-24 | 14.74 | $16.61 | 1432 |
| 2022-10-21 | 15.06 | $16.39 | 407 |
| 2022-10-20 | 15.61 | $16.07 | 2400 |
| 2022-10-19 | 16.29 | $16.13 | 100 |
| 2022-10-18 | 17.13 | $16.41 | 443 |
| 2022-10-17 | 17.78 | $16.15 | 900 |
| 2022-10-14 | 18.58 | $15.60 | 300 |
| 2022-10-13 | 18.80 | $15.77 | 106 |
| 2022-10-12 | 19.19 | $15.32 | 600 |
| 2022-10-11 | 19.07 | $15.32 | 700 |
| 2022-10-10 | 18.93 | $15.52 | 23145 |
| 2022-10-07 | 18.89 | $15.52 | 2906 |
| 2022-10-06 | 18.92 | $15.86 | 2530 |
| 2022-10-05 | 19.24 | $16.19 | 5725 |
| 2022-10-04 | 19.71 | $16.50 | 414 |
| 2022-10-03 | 20.59 | $15.66 | 2500 |
| 2022-09-30 | 20.56 | $15.33 | 1327 |
| 2022-09-29 | 20.08 | $15.34 | 800 |
| 2022-09-28 | 19.53 | $15.62 | 1600 |
| 2022-09-27 | 18.98 | $15.13 | 1700 |
| 2022-09-26 | 17.92 | $15.34 | 5400 |
| 2022-09-23 | 16.97 | $15.55 | 4523 |
| 2022-09-22 | 16.07 | $16.29 | 32800 |
| 2022-09-21 | 15.63 | $16.26 | 3941 |
| 2022-09-20 | 15.29 | $16.54 | 3425 |
| 2022-09-19 | 15.08 | $16.95 | 3000 |
| 2022-09-16 | 15.22 | $16.80 | 29706 |
| 2022-09-15 | 15.24 | $17.02 | 7240 |
| 2022-09-14 | 15.54 | $17.16 | 12500 |
| 2022-09-13 | 15.86 | $17.20 | 85300 |
| 2022-09-12 | 16.41 | $17.92 | 435 |
| 2022-09-09 | 16.79 | $17.47 | 100 |
| 2022-09-08 | 17.62 | $16.97 | 941 |
| 2022-09-07 | 17.83 | $17.16 | 6900 |
| 2022-09-06 | 18.12 | $16.75 | 7946 |
| 2022-09-02 | 17.97 | $16.61 | 2500 |
| 2022-09-01 | 17.82 | $16.77 | 2500 |
| 2022-08-31 | 17.05 | $17.03 | 23400 |
| 2022-08-30 | 16.66 | $17.08 | 100 |
| 2022-08-29 | 16.11 | $17.02 | 1400 |
| 2022-08-26 | 15.47 | $16.88 | 2007 |
| 2022-08-25 | 14.80 | $17.49 | 12828 |
| 2022-08-24 | 14.53 | $17.36 | 3400 |
| 2022-08-23 | 14.07 | $17.24 | 7800 |
| 2022-08-22 | 13.54 | $17.32 | 11808 |
| 2022-08-19 | 12.99 | $17.91 | 1122 |
| 2022-08-18 | 13.05 | $18.21 | 400 |
| 2022-08-17 | 13.45 | $18.40 | 2410 |
| 2022-08-16 | 13.99 | $18.77 | 2714 |
| 2022-08-15 | 14.61 | $18.58 | 6213 |
| 2022-08-12 | 15.38 | $18.87 | 1100 |
| 2022-08-11 | 15.98 | $18.68 | 1500 |
| 2022-08-10 | 16.72 | $18.73 | 700 |
| 2022-08-09 | 17.55 | $18.29 | 300 |
| 2022-08-08 | 18.14 | $18.46 | 6013 |
| 2022-08-05 | 18.93 | $18.43 | 6500 |
| 2022-08-04 | 19.59 | $18.62 | 549 |
| 2022-08-03 | 20.59 | $18.45 | 537 |
| 2022-08-02 | 21.44 | $18.15 | 10900 |
| 2022-08-01 | 22.15 | $18.34 | 2500 |
| 2022-07-29 | 23.05 | $18.38 | 1828 |
| 2022-07-28 | 23.96 | $18.00 | 412 |
| 2022-07-27 | 24.51 | $17.94 | 100 |
| 2022-07-26 | 25.20 | $17.50 | 4500 |
| 2022-07-25 | 25.52 | $17.91 | 3800 |
| 2022-07-22 | 26.13 | $17.88 | 7035 |
| 2022-07-21 | 26.81 | $17.97 | 400 |
| 2022-07-20 | 27.32 | $17.87 | 8100 |
| 2022-07-19 | 27.88 | $18.11 | 2600 |
| 2022-07-18 | 28.63 | $17.29 | 2822 |
| 2022-07-15 | 28.74 | $17.15 | 211 |
| 2022-07-14 | 28.46 | $16.72 | 1600 |
| 2022-07-13 | 27.59 | $17.09 | 6300 |
| 2022-07-12 | 26.91 | $17.09 | 1500 |
| 2022-07-11 | 26.32 | $17.16 | 5530 |
| 2022-07-08 | 25.73 | $17.67 | 10946 |
| 2022-07-07 | 25.39 | $17.45 | 1114 |
| 2022-07-06 | 24.75 | $17.19 | 2800 |
| 2022-07-05 | 23.74 | $17.20 | 15547 |
| 2022-07-01 | 22.66 | $17.93 | 600 |
| 2022-06-30 | 21.92 | $17.92 | 3926 |
| 2022-06-29 | 21.12 | $18.12 | 3900 |
| 2022-06-28 | 20.54 | $18.48 | 2700 |
| 2022-06-27 | 20.18 | $18.57 | 1300 |
| 2022-06-24 | 19.85 | $18.62 | 1900 |
| 2022-06-23 | 19.50 | $18.22 | 3406 |
| 2022-06-22 | 18.73 | $18.52 | 3900 |
| 2022-06-21 | 18.08 | $18.66 | 6600 |
| 2022-06-17 | 17.53 | $18.45 | 4637 |
| 2022-06-16 | 16.56 | $18.91 | 3600 |
| 2022-06-15 | 15.84 | $19.50 | 300 |
| 2022-06-14 | 15.54 | $19.08 | 600 |
| 2022-06-13 | 14.91 | $19.31 | 1300 |
| 2022-06-10 | 14.40 | $19.99 | 1529 |
| 2022-06-09 | 14.34 | $20.59 | 500 |
| 2022-06-08 | 14.91 | $21.20 | 4301 |
| 2022-06-07 | 15.20 | $21.44 | 6145 |
| 2022-06-06 | 15.24 | $21.47 | 16700 |
| 2022-06-03 | 15.21 | $21.40 | 4800 |
| 2022-06-02 | 15.37 | $21.63 | 216 |
| 2022-06-01 | 15.53 | $21.13 | 2004 |
| 2022-05-31 | 16.13 | $21.38 | 1000 |
| 2022-05-27 | 16.46 | $21.37 | 600 |
| 2022-05-26 | 16.81 | $21.07 | 526 |
| 2022-05-25 | 17.47 | $20.70 | 222 |
| 2022-05-24 | 18.22 | $20.72 | 300 |
| 2022-05-23 | 19.09 | $20.84 | 100 |
| 2022-05-20 | 20.06 | $20.37 | 100 |
| 2022-05-19 | 20.65 | $20.28 | 138 |
| 2022-05-18 | 21.16 | $20.00 | 1900 |
| 2022-05-17 | 21.60 | $20.64 | 400 |
| 2022-05-16 | 22.49 | $20.10 | 1942 |
| 2022-05-13 | 22.89 | $20.10 | 303 |
| 2022-05-12 | 23.22 | $19.58 | 627 |
| 2022-05-11 | 23.08 | $19.71 | 2900 |
| 2022-05-10 | 23.13 | $19.75 | 1836 |
| 2022-05-09 | 23.14 | $19.48 | 1900 |
| 2022-05-06 | 22.82 | $19.87 | 7327 |
| 2022-05-05 | 22.74 | $20.15 | 8800 |
| 2022-05-04 | 22.86 | $20.84 | 203 |
| 2022-05-03 | 23.30 | $20.40 | 317 |
| 2022-05-02 | 23.26 | $20.29 | 1000 |
| 2022-04-29 | 23.02 | $20.33 | 1300 |
| 2022-04-28 | 22.88 | $20.55 | 400 |
| 2022-04-27 | 22.73 | $20.21 | 5600 |
| 2022-04-26 | 22.14 | $20.24 | 19607 |
| 2022-04-25 | 21.60 | $21.04 | 5212 |
| 2022-04-22 | 21.43 | $21.17 | 5000 |
| 2022-04-21 | 21.52 | $21.54 | 900 |
| 2022-04-20 | 21.94 | $21.60 | 91916 |
| 2022-04-19 | 22.12 | $21.32 | 139 |
| 2022-04-18 | 21.91 | $20.98 | 2600 |
| 2022-04-14 | 21.59 | $21.17 | 5800 |
| 2022-04-13 | 21.33 | $21.32 | 16303 |
| 2022-04-12 | 21.08 | $21.12 | 2800 |
| 2022-04-11 | 20.81 | $21.32 | 1644 |
| 2022-04-08 | 20.68 | $21.55 | 508 |
| 2022-04-07 | 20.71 | $21.53 | 1300 |
| 2022-04-06 | 20.73 | $21.55 | 700 |
| 2022-04-05 | 20.68 | $21.91 | 2100 |
| 2022-04-04 | 20.84 | $22.29 | 7040 |
| 2022-04-01 | 21.26 | $22.25 | 2322 |
| 2022-03-31 | 21.69 | $22.10 | 2200 |
| 2022-03-30 | 22.15 | $22.67 | 1009 |
| 2022-03-29 | 23.01 | $22.97 | 700 |
| 2022-03-28 | 24.10 | $22.32 | 2000 |
| 2022-03-25 | 24.73 | $22.09 | 1608 |
| 2022-03-24 | 25.20 | $22.04 | 500 |
| 2022-03-23 | 25.68 | $21.95 | 200 |
| 2022-03-22 | 26.11 | $22.49 | 340 |
| 2022-03-21 | 26.83 | $22.03 | 2100 |
| 2022-03-18 | 27.44 | $22.48 | 800 |
| 2022-03-17 | 28.08 | $22.42 | 10802 |
| 2022-03-16 | 28.90 | $22.56 | 900 |
| 2022-03-15 | 29.75 | $21.57 | 426 |
| 2022-03-14 | 29.96 | $21.46 | 1600 |
| 2022-03-11 | 30.19 | $20.87 | 542 |
| 2022-03-10 | 29.97 | $20.90 | 1119 |
| 2022-03-09 | 29.68 | $21.59 | 6600 |
| 2022-03-08 | 29.54 | $20.07 | 18700 |
| 2022-03-07 | 28.38 | $19.36 | 24127 |
| 2022-03-04 | 26.63 | $20.25 | 16924 |
| 2022-03-03 | 24.98 | $21.36 | 4105 |
| 2022-03-02 | 23.65 | $22.06 | 9700 |
| 2022-03-01 | 22.45 | $21.80 | 26000 |
| 2022-02-28 | 21.19 | $22.68 | 3904 |
| 2022-02-25 | 20.23 | $23.37 | 2502 |
| 2022-02-24 | 19.42 | $22.73 | 3004 |
| 2022-02-23 | 17.88 | $23.31 | 2326 |
| 2022-02-22 | 16.96 | $23.57 | 3900 |
| 2022-02-18 | 16.08 | $24.21 | 1500 |
| 2022-02-17 | 15.69 | $24.57 | 100 |
| 2022-02-16 | 15.59 | $25.00 | 700 |
| 2022-02-15 | 15.79 | $24.95 | 100 |
| 2022-02-14 | 16.05 | $24.24 | 800 |
| 2022-02-11 | 15.52 | $24.56 | 2312 |
| 2022-02-10 | 15.26 | $25.05 | 1435 |
| 2022-02-09 | 15.51 | $25.31 | 1815 |
| 2022-02-08 | 16.04 | $24.95 | 1900 |
| 2022-02-07 | 16.10 | $24.85 | 129 |
| 2022-02-04 | 16.00 | $24.86 | 1400 |
| 2022-02-03 | 15.91 | $25.00 | 4200 |
| 2022-02-02 | 16.06 | $25.19 | 4014 |
| 2022-02-01 | 16.32 | $25.09 | 200 |
| 2022-01-31 | 16.47 | $24.89 | 5800 |
| 2022-01-28 | 16.36 | $24.47 | 1400 |
| 2022-01-27 | 15.65 | $24.44 | 1300 |
| 2022-01-26 | 15.12 | $24.62 | 1800 |
| 2022-01-25 | 14.68 | $24.42 | 1834 |
| 2022-01-24 | 13.53 | $24.62 | 4900 |
| 2022-01-21 | 12.31 | $25.03 | 4320 |
| 2022-01-20 | 11.95 | $25.43 | 900 |
| 2022-01-19 | 12.06 | $25.52 | 2000 |
| 2022-01-18 | 12.29 | $25.41 | 2124 |
| 2022-01-14 | 12.24 | $25.90 | 2645 |
| 2022-01-13 | 12.61 | $25.90 | 7508 |
| 2022-01-12 | 13.25 | $26.04 | 731 |
| 2022-01-11 | 13.77 | $25.86 | 900 |
| 2022-01-10 | 14.35 | $25.54 | 1847 |
| 2022-01-07 | 14.44 | $25.80 | 700 |
| 2022-01-06 | 15.12 | $25.70 | 3441 |
| 2022-01-05 | 15.78 | $25.80 | 101 |
| 2022-01-04 | 16.55 | $25.84 | 407 |
| 2022-01-03 | 17.30 | $25.77 | 538 |
| 2021-12-31 | 18.20 | $25.52 | 1748 |
| 2021-12-30 | 18.86 | $25.48 | 324 |
| 2021-12-29 | 19.52 | $25.59 | 1500 |
| 2021-12-28 | 20.27 | $25.58 | 100 |
| 2021-12-27 | 21.12 | $25.55 | 540 |
| 2021-12-23 | 21.98 | $25.36 | 613 |
| 2021-12-22 | 22.63 | $25.18 | 402 |
| 2021-12-21 | 23.07 | $24.86 | 300 |
| 2021-12-20 | 23.07 | $24.63 | 1042 |
| 2021-12-17 | 22.69 | $24.80 | 900 |
| 2021-12-16 | 22.60 | $25.14 | 500 |
| 2021-12-15 | 22.86 | $25.13 | 445 |
| 2021-12-14 | 22.98 | $24.87 | 5418 |
| 2021-12-13 | 22.68 | $25.14 | 1705 |
| 2021-12-10 | 22.71 | $25.51 | 500 |
| 2021-12-09 | 23.10 | $25.41 | 225 |
| 2021-12-08 | 23.39 | $25.72 | 400 |
| 2021-12-07 | 24.01 | $25.68 | 600 |
| 2021-12-06 | 24.61 | $25.06 | 3133 |
| 2021-12-03 | 24.17 | $24.78 | 2838 |
| 2021-12-02 | 23.53 | $25.00 | 940 |
| 2021-12-01 | 23.11 | $24.83 | 119 |
| 2021-11-30 | 22.30 | $24.81 | 1500 |
| 2021-11-29 | 21.42 | $24.99 | 3800 |
| 2021-11-26 | 20.69 | $24.97 | 917 |
| 2021-11-24 | 20.06 | $25.70 | 340 |
| 2021-11-23 | 19.98 | $25.99 | 543 |
| 2021-11-22 | 20.52 | $26.13 | 1330 |
| 2021-11-19 | 21.37 | $26.39 | 1104 |
| 2021-11-18 | 22.32 | $26.76 | 600 |
| 2021-11-17 | 22.57 | $26.66 | 1409 |
| 2021-11-16 | 22.99 | $26.61 | 240 |
| 2021-11-15 | 23.43 | $26.53 | 602 |
| 2021-11-12 | 23.90 | $26.66 | 1522 |
| 2021-11-11 | 24.17 | $26.61 | 1900 |
| 2021-11-10 | 24.45 | $26.60 | 900 |
| 2021-11-09 | 24.74 | $26.93 | 2243 |
| 2021-11-08 | 24.49 | $26.92 | 410 |
| 2021-11-05 | 24.30 | $26.95 | 743 |
| 2021-11-04 | 24.10 | $26.96 | 1615 |
| 2021-11-03 | 23.90 | $27.08 | 1200 |
| 2021-11-02 | 23.68 | $26.82 | 700 |
| 2021-11-01 | 23.69 | $26.70 | 1100 |
| 2021-10-29 | 23.84 | $26.52 | 11042 |
| 2021-10-28 | 24.18 | $26.68 | 209 |
| 2021-10-27 | 24.02 | $26.49 | 25321 |
| 2021-10-26 | 23.98 | $26.59 | 1200 |
| 2021-10-25 | 23.80 | $26.45 | 120933 |
| 2021-10-22 | 23.81 | $26.45 | 10700 |
| 2021-10-21 | 23.82 | $26.23 | 1200 |
| 2021-10-20 | 24.13 | $26.31 | 300 |
| 2021-10-19 | 24.29 | $26.25 | 500 |
| 2021-10-18 | 24.52 | $26.16 | 748 |
| 2021-10-15 | 24.86 | $26.32 | 10700 |
| 2021-10-14 | 25.13 | $26.11 | 900 |
| 2021-10-13 | 25.56 | $25.71 | 2401 |
| 2021-10-12 | 26.41 | $25.43 | 3500 |
| 2021-10-11 | 27.57 | $25.43 | 200 |
| 2021-10-08 | 28.84 | $25.58 | 17700 |
| 2021-10-07 | 30.07 | $25.50 | 1508 |
| 2021-10-06 | 31.61 | $25.30 | 1100 |
| 2021-10-05 | 32.99 | $25.56 | 2000 |
| 2021-10-04 | 34.57 | $25.48 | 514 |
| 2021-10-01 | 36.38 | $25.69 | 1500 |
| 2021-09-30 | 38.20 | $25.72 | 2200 |
| 2021-09-29 | 39.99 | $25.85 | 2600 |
| 2021-09-28 | 41.70 | $25.96 | 7800 |
| 2021-09-27 | 43.45 | $26.55 | 642 |
| 2021-09-24 | 44.63 | $26.54 | 1221 |
| 2021-09-23 | 45.90 | $26.79 | 500 |
| 2021-09-22 | 46.93 | $26.47 | 1600 |
| 2021-09-21 | 48.19 | $26.22 | 700 |
| 2021-09-20 | 49.78 | $25.91 | 1400 |
| 2021-09-17 | 51.66 | $26.56 | 7300 |
| 2021-09-16 | 52.82 | $26.93 | 1100 |
| 2021-09-15 | 53.48 | $27.03 | 100 |
| 2021-09-14 | 53.98 | $27.07 | 600 |
| 2021-09-13 | 54.44 | $27.11 | 930 |
| 2021-09-10 | 54.96 | $26.92 | 349 |
| 2021-09-09 | 55.54 | $26.96 | 1310 |
| 2021-09-08 | 56.09 | $27.05 | 2622 |
| 2021-09-07 | 56.56 | $27.42 | 1830 |
| 2021-09-03 | 56.58 | $27.39 | 800 |
| 2021-09-02 | 56.65 | $27.44 | 400 |
| 2021-09-01 | 56.62 | $27.34 | 100 |
| 2021-08-31 | 56.61 | $27.25 | 400 |
| 2021-08-30 | 56.63 | $27.37 | 600 |
| 2021-08-27 | 56.52 | $27.29 | 1329 |
| 2021-08-26 | 56.42 | $27.06 | 1300 |
| 2021-08-25 | 56.38 | $27.26 | 200 |
| 2021-08-24 | 56.12 | $27.33 | 600 |
| 2021-08-23 | 55.81 | $27.21 | 621 |
| 2021-08-20 | 55.51 | $27.00 | 327 |
| 2021-08-19 | 55.24 | $26.94 | 1400 |
| 2021-08-18 | 54.97 | $27.22 | 200 |
| 2021-08-17 | 54.33 | $27.22 | 1100 |
| 2021-08-16 | 53.67 | $27.47 | 1900 |
| 2021-08-13 | 52.75 | $27.53 | 807 |
| 2021-08-12 | 51.71 | $27.37 | 100 |
| 2021-08-11 | 50.64 | $27.22 | 500 |
| 2021-08-10 | 49.53 | $27.09 | 2200 |
| 2021-08-09 | 48.38 | $27.08 | 100 |
| 2021-08-06 | 47.17 | $27.10 | 202 |
| 2021-08-05 | 45.88 | $27.28 | 236 |
| 2021-08-04 | 44.40 | $27.13 | 540 |
| 2021-08-03 | 42.87 | $27.06 | 100 |
| 2021-08-02 | 41.26 | $27.00 | 1606 |
| 2021-07-30 | 39.56 | $26.90 | 746 |
| 2021-07-29 | 37.80 | $27.13 | 202 |
| 2021-07-28 | 35.81 | $26.93 | 500 |
| 2021-07-27 | 33.73 | $26.85 | 800 |
| 2021-07-26 | 31.54 | $26.93 | 1300 |
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