Is Finward Bancorp (FNWD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Finward Bancorp (FNWD) research center and poll results.
NASDAQ : FNWD
Finward Bancorp — Technical Indicators
$36.49 USD
-$0.14 (-0.38%)
- Volume
- 4.46K
- Average Volume
- 17K
- Market Capitalization
- $158M
- P/E Ratio
- 15.87
- Dividend Yield
- 1.32%
- Price Target
- $41.00
- Year High
- $39.99
- Year Low
- $26.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.16
- Current Ratio
- $0.07
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
35.87
2026-07-21
Close Price
$36.49
Vol: 4822
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.52
Average
32.50
Maximum
48.67
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 35.87 | $36.49 | 4822 |
| 2026-07-20 | 35.77 | $36.63 | 7012 |
| 2026-07-17 | 35.65 | $36.29 | 7300 |
| 2026-07-16 | 35.52 | $36.34 | 11400 |
| 2026-07-15 | 35.39 | $36.17 | 7600 |
| 2026-07-14 | 35.26 | $36.30 | 13200 |
| 2026-07-13 | 35.14 | $36.25 | 2519 |
| 2026-07-10 | 35.03 | $35.59 | 5100 |
| 2026-07-09 | 34.96 | $35.65 | 7304 |
| 2026-07-08 | 34.83 | $35.47 | 5600 |
| 2026-07-07 | 34.69 | $36.13 | 21901 |
| 2026-07-06 | 34.51 | $37.06 | 7100 |
| 2026-07-02 | 34.29 | $36.80 | 21036 |
| 2026-07-01 | 34.06 | $36.82 | 9700 |
| 2026-06-30 | 33.85 | $36.78 | 29018 |
| 2026-06-29 | 33.65 | $36.05 | 16700 |
| 2026-06-26 | 33.50 | $34.07 | 358523 |
| 2026-06-25 | 33.44 | $34.29 | 35400 |
| 2026-06-24 | 33.36 | $34.14 | 27500 |
| 2026-06-23 | 33.28 | $34.12 | 19538 |
| 2026-06-22 | 33.19 | $34.44 | 25900 |
| 2026-06-18 | 33.08 | $34.19 | 30300 |
| 2026-06-17 | 33.06 | $33.72 | 17500 |
| 2026-06-16 | 33.04 | $33.75 | 10431 |
| 2026-06-15 | 32.99 | $33.50 | 12900 |
| 2026-06-12 | 32.94 | $33.99 | 7300 |
| 2026-06-11 | 32.86 | $34.00 | 7400 |
| 2026-06-10 | 32.74 | $34.15 | 12400 |
| 2026-06-09 | 32.61 | $33.13 | 8105 |
| 2026-06-08 | 32.54 | $32.69 | 10536 |
| 2026-06-05 | 32.50 | $32.46 | 10029 |
| 2026-06-04 | 32.47 | $32.68 | 11930 |
| 2026-06-03 | 32.38 | $32.20 | 12200 |
| 2026-06-02 | 32.34 | $32.62 | 7936 |
| 2026-06-01 | 32.23 | $32.82 | 11900 |
| 2026-05-29 | 32.19 | $32.98 | 10013 |
| 2026-05-28 | 32.15 | $32.98 | 6014 |
| 2026-05-27 | 32.10 | $32.73 | 6200 |
| 2026-05-26 | 32.11 | $32.50 | 11300 |
| 2026-05-22 | 32.16 | $32.24 | 8700 |
| 2026-05-21 | 32.24 | $32.17 | 9300 |
| 2026-05-20 | 32.29 | $33.80 | 8303 |
| 2026-05-19 | 32.27 | $33.36 | 4305 |
| 2026-05-18 | 32.22 | $32.85 | 13800 |
| 2026-05-15 | 32.29 | $32.50 | 6700 |
| 2026-05-14 | 32.41 | $32.39 | 5200 |
| 2026-05-13 | 32.52 | $31.60 | 10304 |
| 2026-05-12 | 32.69 | $31.55 | 17900 |
| 2026-05-11 | 32.87 | $31.74 | 9100 |
| 2026-05-08 | 33.05 | $31.75 | 8900 |
| 2026-05-07 | 33.21 | $31.85 | 9600 |
| 2026-05-06 | 33.37 | $31.05 | 12702 |
| 2026-05-05 | 33.55 | $31.30 | 10100 |
| 2026-05-04 | 33.69 | $30.34 | 11800 |
| 2026-05-01 | 33.92 | $32.11 | 3937 |
| 2026-04-30 | 34.06 | $32.18 | 9900 |
| 2026-04-29 | 34.24 | $31.92 | 7903 |
| 2026-04-28 | 34.46 | $33.03 | 6800 |
| 2026-04-27 | 34.63 | $33.53 | 8400 |
| 2026-04-24 | 34.72 | $33.80 | 7500 |
| 2026-04-23 | 34.84 | $33.20 | 2325 |
| 2026-04-22 | 35.01 | $33.33 | 6637 |
| 2026-04-21 | 35.20 | $32.39 | 13608 |
| 2026-04-20 | 35.48 | $34.32 | 4031 |
| 2026-04-17 | 35.69 | $34.78 | 5320 |
| 2026-04-16 | 35.83 | $34.66 | 2839 |
| 2026-04-15 | 35.95 | $35.04 | 2300 |
| 2026-04-14 | 36.06 | $35.10 | 2500 |
| 2026-04-13 | 36.20 | $35.26 | 3200 |
| 2026-04-10 | 36.31 | $35.00 | 2800 |
| 2026-04-09 | 36.43 | $35.04 | 6415 |
| 2026-04-08 | 36.53 | $34.59 | 6600 |
| 2026-04-07 | 36.65 | $34.23 | 5745 |
| 2026-04-06 | 36.82 | $34.82 | 3900 |
| 2026-04-02 | 36.94 | $35.04 | 11300 |
| 2026-04-01 | 37.01 | $35.80 | 4700 |
| 2026-03-31 | 37.01 | $36.30 | 4113 |
| 2026-03-30 | 37.01 | $36.35 | 5116 |
| 2026-03-27 | 37.03 | $35.26 | 1700 |
| 2026-03-26 | 37.14 | $36.30 | 2439 |
| 2026-03-25 | 37.17 | $36.67 | 3128 |
| 2026-03-24 | 37.17 | $37.01 | 2700 |
| 2026-03-23 | 37.11 | $38.11 | 7500 |
| 2026-03-20 | 36.97 | $38.40 | 26700 |
| 2026-03-19 | 36.89 | $37.66 | 8551 |
| 2026-03-18 | 36.83 | $36.96 | 10916 |
| 2026-03-17 | 36.84 | $37.23 | 9300 |
| 2026-03-16 | 36.83 | $37.94 | 3944 |
| 2026-03-13 | 36.81 | $37.55 | 6200 |
| 2026-03-12 | 36.79 | $37.25 | 10900 |
| 2026-03-11 | 36.79 | $37.14 | 6720 |
| 2026-03-10 | 36.86 | $37.06 | 6825 |
| 2026-03-09 | 36.95 | $37.45 | 9727 |
| 2026-03-06 | 37.01 | $37.29 | 6300 |
| 2026-03-05 | 37.07 | $36.52 | 10700 |
| 2026-03-04 | 37.14 | $35.83 | 6000 |
| 2026-03-03 | 37.26 | $36.16 | 2842 |
| 2026-03-02 | 37.30 | $36.83 | 5100 |
| 2026-02-27 | 37.29 | $37.36 | 11600 |
| 2026-02-26 | 37.24 | $37.04 | 3705 |
| 2026-02-25 | 37.14 | $36.60 | 5400 |
| 2026-02-24 | 37.14 | $35.89 | 3800 |
| 2026-02-23 | 37.17 | $35.20 | 5211 |
| 2026-02-20 | 37.24 | $36.76 | 3500 |
| 2026-02-19 | 37.28 | $36.50 | 3100 |
| 2026-02-18 | 37.35 | $37.22 | 5500 |
| 2026-02-17 | 37.30 | $36.99 | 10518 |
| 2026-02-13 | 37.25 | $37.64 | 25034 |
| 2026-02-12 | 37.15 | $36.97 | 19607 |
| 2026-02-11 | 37.06 | $37.41 | 4024 |
| 2026-02-10 | 36.94 | $38.47 | 4915 |
| 2026-02-09 | 36.74 | $38.80 | 9000 |
| 2026-02-06 | 36.54 | $38.79 | 11600 |
| 2026-02-05 | 36.36 | $38.40 | 9500 |
| 2026-02-04 | 36.14 | $37.86 | 8600 |
| 2026-02-03 | 35.95 | $38.25 | 27500 |
| 2026-02-02 | 35.78 | $37.02 | 34800 |
| 2026-01-30 | 35.71 | $36.65 | 15600 |
| 2026-01-29 | 35.63 | $36.34 | 12600 |
| 2026-01-28 | 35.59 | $34.95 | 18900 |
| 2026-01-27 | 35.61 | $36.64 | 6641 |
| 2026-01-26 | 35.62 | $36.48 | 8700 |
| 2026-01-23 | 35.64 | $36.65 | 3000 |
| 2026-01-22 | 35.67 | $37.58 | 14900 |
| 2026-01-21 | 35.67 | $37.96 | 24700 |
| 2026-01-20 | 35.67 | $36.17 | 66900 |
| 2026-01-16 | 35.78 | $35.91 | 44400 |
| 2026-01-15 | 35.87 | $35.66 | 23600 |
| 2026-01-14 | 36.01 | $35.27 | 10514 |
| 2026-01-13 | 36.19 | $34.95 | 29200 |
| 2026-01-12 | 36.39 | $34.56 | 7533 |
| 2026-01-09 | 36.62 | $34.65 | 11200 |
| 2026-01-08 | 36.81 | $35.23 | 11100 |
| 2026-01-07 | 36.95 | $33.98 | 8103 |
| 2026-01-06 | 37.16 | $34.06 | 16600 |
| 2026-01-05 | 37.38 | $34.83 | 18517 |
| 2026-01-02 | 37.61 | $35.60 | 19030 |
| 2025-12-31 | 37.83 | $35.19 | 29500 |
| 2025-12-30 | 37.97 | $35.43 | 15406 |
| 2025-12-29 | 38.12 | $35.42 | 8000 |
| 2025-12-26 | 38.25 | $36.85 | 5023 |
| 2025-12-24 | 38.31 | $36.88 | 7400 |
| 2025-12-23 | 38.32 | $37.28 | 9102 |
| 2025-12-22 | 38.29 | $37.52 | 25011 |
| 2025-12-19 | 38.26 | $38.02 | 33201 |
| 2025-12-18 | 38.15 | $38.31 | 15500 |
| 2025-12-17 | 38.03 | $37.74 | 8500 |
| 2025-12-16 | 37.94 | $38.34 | 10704 |
| 2025-12-15 | 37.78 | $38.98 | 14793 |
| 2025-12-12 | 37.61 | $38.94 | 27200 |
| 2025-12-11 | 37.43 | $39.05 | 18800 |
| 2025-12-10 | 37.22 | $38.54 | 23213 |
| 2025-12-09 | 37.02 | $38.11 | 15040 |
| 2025-12-08 | 36.78 | $38.04 | 10500 |
| 2025-12-05 | 36.55 | $38.56 | 26600 |
| 2025-12-04 | 36.29 | $39.47 | 28600 |
| 2025-12-03 | 35.98 | $39.93 | 84817 |
| 2025-12-02 | 35.68 | $38.05 | 97138 |
| 2025-12-01 | 35.50 | $38.39 | 66300 |
| 2025-11-28 | 35.34 | $38.01 | 39323 |
| 2025-11-26 | 35.18 | $38.00 | 69400 |
| 2025-11-25 | 34.97 | $37.20 | 72405 |
| 2025-11-24 | 34.74 | $36.56 | 61712 |
| 2025-11-21 | 34.55 | $36.87 | 26606 |
| 2025-11-20 | 34.37 | $35.89 | 18400 |
| 2025-11-19 | 34.24 | $36.00 | 17000 |
| 2025-11-18 | 34.09 | $35.81 | 19800 |
| 2025-11-17 | 33.95 | $35.15 | 46500 |
| 2025-11-14 | 33.82 | $35.57 | 52100 |
| 2025-11-13 | 33.66 | $35.36 | 41500 |
| 2025-11-12 | 33.48 | $34.80 | 23128 |
| 2025-11-11 | 33.37 | $34.62 | 57819 |
| 2025-11-10 | 33.25 | $33.38 | 17600 |
| 2025-11-07 | 33.14 | $33.46 | 5000 |
| 2025-11-06 | 33.01 | $33.20 | 24675 |
| 2025-11-05 | 32.94 | $33.43 | 10029 |
| 2025-11-04 | 32.87 | $33.90 | 8109 |
| 2025-11-03 | 32.76 | $34.42 | 5600 |
| 2025-10-31 | 32.64 | $35.15 | 16500 |
| 2025-10-30 | 32.47 | $34.92 | 29711 |
| 2025-10-29 | 32.31 | $33.79 | 39000 |
| 2025-10-28 | 32.22 | $32.46 | 66025 |
| 2025-10-27 | 32.20 | $32.90 | 52000 |
| 2025-10-24 | 32.16 | $33.20 | 57500 |
| 2025-10-23 | 32.12 | $33.22 | 42906 |
| 2025-10-22 | 32.07 | $33.00 | 36239 |
| 2025-10-21 | 32.06 | $33.02 | 20825 |
| 2025-10-20 | 32.03 | $32.51 | 16900 |
| 2025-10-17 | 32.00 | $32.36 | 22636 |
| 2025-10-16 | 31.98 | $31.92 | 29212 |
| 2025-10-15 | 32.01 | $32.52 | 23400 |
| 2025-10-14 | 31.96 | $32.22 | 42000 |
| 2025-10-13 | 31.93 | $31.19 | 15200 |
| 2025-10-10 | 31.98 | $30.87 | 17635 |
| 2025-10-09 | 32.03 | $31.80 | 7420 |
| 2025-10-08 | 32.03 | $31.96 | 19700 |
| 2025-10-07 | 32.02 | $31.80 | 17700 |
| 2025-10-06 | 32.02 | $31.93 | 53100 |
| 2025-10-03 | 32.05 | $31.77 | 12100 |
| 2025-10-02 | 32.09 | $31.73 | 8826 |
| 2025-10-01 | 32.12 | $32.01 | 7516 |
| 2025-09-30 | 32.10 | $32.09 | 9519 |
| 2025-09-29 | 32.08 | $32.17 | 13100 |
| 2025-09-26 | 32.07 | $32.30 | 4645 |
| 2025-09-25 | 32.05 | $32.22 | 14100 |
| 2025-09-24 | 32.03 | $32.74 | 7900 |
| 2025-09-23 | 31.99 | $32.49 | 27800 |
| 2025-09-22 | 31.88 | $31.89 | 32800 |
| 2025-09-19 | 31.81 | $32.00 | 53240 |
| 2025-09-18 | 31.68 | $32.40 | 8900 |
| 2025-09-17 | 31.52 | $31.54 | 12400 |
| 2025-09-16 | 31.41 | $31.77 | 5105 |
| 2025-09-15 | 31.29 | $32.03 | 23442 |
| 2025-09-12 | 31.17 | $32.00 | 14913 |
| 2025-09-11 | 31.05 | $31.76 | 27235 |
| 2025-09-10 | 30.96 | $31.75 | 4522 |
| 2025-09-09 | 30.87 | $31.87 | 10400 |
| 2025-09-08 | 30.70 | $32.41 | 4406 |
| 2025-09-05 | 30.49 | $32.63 | 8000 |
| 2025-09-04 | 30.23 | $32.35 | 8943 |
| 2025-09-03 | 29.98 | $31.51 | 25426 |
| 2025-09-02 | 29.79 | $31.72 | 11538 |
| 2025-08-29 | 29.58 | $32.00 | 48920 |
| 2025-08-28 | 29.35 | $31.90 | 23545 |
| 2025-08-27 | 29.15 | $31.84 | 15500 |
| 2025-08-26 | 28.96 | $31.90 | 17506 |
| 2025-08-25 | 28.75 | $30.41 | 35700 |
| 2025-08-22 | 28.62 | $30.43 | 37009 |
| 2025-08-21 | 28.48 | $29.34 | 37800 |
| 2025-08-20 | 28.37 | $29.28 | 48409 |
| 2025-08-19 | 28.31 | $29.20 | 23300 |
| 2025-08-18 | 28.19 | $29.43 | 31846 |
| 2025-08-15 | 28.06 | $29.61 | 53513 |
| 2025-08-14 | 27.91 | $29.59 | 66023 |
| 2025-08-13 | 27.77 | $29.94 | 142700 |
| 2025-08-12 | 27.64 | $30.00 | 87900 |
| 2025-08-11 | 27.48 | $28.47 | 15600 |
| 2025-08-08 | 27.44 | $28.22 | 39000 |
| 2025-08-07 | 27.41 | $27.36 | 38126 |
| 2025-08-06 | 27.45 | $27.52 | 80900 |
| 2025-08-05 | 27.49 | $27.59 | 25317 |
| 2025-08-04 | 27.51 | $27.54 | 145010 |
| 2025-08-01 | 27.54 | $27.52 | 106300 |
| 2025-07-31 | 27.58 | $27.73 | 142612 |
| 2025-07-30 | 27.61 | $28.05 | 160300 |
| 2025-07-29 | 27.63 | $27.80 | 136700 |
| 2025-07-28 | 27.62 | $27.79 | 141300 |
| 2025-07-25 | 27.60 | $27.70 | 90302 |
| 2025-07-24 | 27.58 | $27.06 | 147439 |
| 2025-07-23 | 27.60 | $28.00 | 79500 |
| 2025-07-22 | 27.61 | $26.79 | 12100 |
| 2025-07-21 | 27.70 | $26.90 | 6812 |
| 2025-07-18 | 27.79 | $26.63 | 8600 |
| 2025-07-17 | 27.89 | $26.81 | 8600 |
| 2025-07-16 | 27.98 | $27.36 | 8000 |
| 2025-07-15 | 28.03 | $26.81 | 10000 |
| 2025-07-14 | 28.12 | $27.56 | 5623 |
| 2025-07-11 | 28.19 | $27.63 | 4414 |
| 2025-07-10 | 28.25 | $28.25 | 4831 |
| 2025-07-09 | 28.31 | $28.22 | 4800 |
| 2025-07-08 | 28.37 | $28.03 | 16032 |
| 2025-07-07 | 28.46 | $28.16 | 11900 |
| 2025-07-03 | 28.50 | $28.25 | 9749 |
| 2025-07-02 | 28.54 | $28.37 | 7600 |
| 2025-07-01 | 28.59 | $28.50 | 19112 |
| 2025-06-30 | 28.62 | $27.62 | 14500 |
| 2025-06-27 | 28.70 | $27.35 | 418100 |
| 2025-06-26 | 28.79 | $27.22 | 9900 |
| 2025-06-25 | 28.92 | $27.56 | 9000 |
| 2025-06-24 | 29.04 | $28.15 | 19127 |
| 2025-06-23 | 29.15 | $28.53 | 9900 |
| 2025-06-20 | 29.22 | $28.80 | 5700 |
| 2025-06-18 | 29.30 | $28.67 | 11349 |
| 2025-06-17 | 29.37 | $28.53 | 5845 |
| 2025-06-16 | 29.45 | $28.36 | 12400 |
| 2025-06-13 | 29.55 | $28.70 | 5044 |
| 2025-06-12 | 29.63 | $28.93 | 6700 |
| 2025-06-11 | 29.69 | $28.86 | 6304 |
| 2025-06-10 | 29.76 | $29.37 | 6200 |
| 2025-06-09 | 29.80 | $29.46 | 7000 |
| 2025-06-06 | 29.84 | $29.75 | 10122 |
| 2025-06-05 | 29.87 | $29.10 | 5300 |
| 2025-06-04 | 29.92 | $29.06 | 8200 |
| 2025-06-03 | 29.98 | $29.26 | 5200 |
| 2025-06-02 | 30.06 | $29.13 | 5700 |
| 2025-05-30 | 30.14 | $29.19 | 6244 |
| 2025-05-29 | 30.22 | $29.17 | 6823 |
| 2025-05-28 | 30.29 | $29.84 | 5200 |
| 2025-05-27 | 30.35 | $29.92 | 8909 |
| 2025-05-23 | 30.40 | $30.35 | 4300 |
| 2025-05-22 | 30.43 | $30.00 | 5402 |
| 2025-05-21 | 30.48 | $30.34 | 3938 |
| 2025-05-20 | 30.51 | $30.02 | 4800 |
| 2025-05-19 | 30.53 | $30.26 | 3500 |
| 2025-05-16 | 30.53 | $30.29 | 5404 |
| 2025-05-15 | 30.52 | $30.20 | 2500 |
| 2025-05-14 | 30.50 | $30.20 | 4800 |
| 2025-05-13 | 30.47 | $30.25 | 4139 |
| 2025-05-12 | 30.43 | $30.13 | 4700 |
| 2025-05-09 | 30.37 | $30.25 | 6100 |
| 2025-05-08 | 30.30 | $30.39 | 8000 |
| 2025-05-07 | 30.25 | $30.06 | 11007 |
| 2025-05-06 | 30.18 | $30.36 | 6823 |
| 2025-05-05 | 30.10 | $30.83 | 10407 |
| 2025-05-02 | 30.00 | $30.81 | 9900 |
| 2025-05-01 | 29.91 | $30.72 | 4411 |
| 2025-04-30 | 29.83 | $30.66 | 9248 |
| 2025-04-29 | 29.75 | $30.90 | 8700 |
| 2025-04-28 | 29.66 | $30.92 | 4941 |
| 2025-04-25 | 29.57 | $31.05 | 5443 |
| 2025-04-24 | 29.48 | $31.01 | 13500 |
| 2025-04-23 | 29.39 | $30.93 | 10818 |
| 2025-04-22 | 29.31 | $30.36 | 14247 |
| 2025-04-21 | 29.25 | $30.19 | 4700 |
| 2025-04-17 | 29.19 | $30.15 | 15900 |
| 2025-04-16 | 29.11 | $29.79 | 11601 |
| 2025-04-15 | 29.08 | $29.68 | 11000 |
| 2025-04-14 | 29.06 | $29.35 | 8600 |
| 2025-04-11 | 29.06 | $28.95 | 5721 |
| 2025-04-10 | 29.09 | $28.91 | 9400 |
| 2025-04-09 | 29.11 | $29.40 | 17900 |
| 2025-04-08 | 29.11 | $28.60 | 11309 |
| 2025-04-07 | 29.07 | $28.81 | 11500 |
| 2025-04-04 | 29.01 | $28.90 | 10107 |
| 2025-04-03 | 28.96 | $28.94 | 4300 |
| 2025-04-02 | 28.87 | $29.10 | 6539 |
| 2025-04-01 | 28.75 | $29.11 | 1931 |
| 2025-03-31 | 28.65 | $29.10 | 4200 |
| 2025-03-28 | 28.54 | $29.10 | 1539 |
| 2025-03-27 | 28.43 | $29.20 | 5900 |
| 2025-03-26 | 28.30 | $29.19 | 4400 |
| 2025-03-25 | 28.16 | $29.34 | 1949 |
| 2025-03-24 | 28.01 | $29.20 | 2944 |
| 2025-03-21 | 27.88 | $28.94 | 4006 |
| 2025-03-20 | 27.76 | $28.68 | 6206 |
| 2025-03-19 | 27.65 | $29.09 | 3600 |
| 2025-03-18 | 27.52 | $29.38 | 4948 |
| 2025-03-17 | 27.38 | $29.35 | 20200 |
| 2025-03-14 | 27.25 | $29.45 | 5000 |
| 2025-03-13 | 27.09 | $29.36 | 6325 |
| 2025-03-12 | 26.93 | $29.31 | 9000 |
| 2025-03-11 | 26.79 | $27.90 | 3800 |
| 2025-03-10 | 26.72 | $27.55 | 2845 |
| 2025-03-07 | 26.65 | $27.99 | 3300 |
| 2025-03-06 | 26.58 | $27.01 | 9443 |
| 2025-03-05 | 26.56 | $26.76 | 1000 |
| 2025-03-04 | 26.58 | $27.15 | 2221 |
| 2025-03-03 | 26.55 | $26.81 | 6500 |
| 2025-02-28 | 26.54 | $26.99 | 3013 |
| 2025-02-27 | 26.52 | $26.60 | 1000 |
| 2025-02-26 | 26.53 | $26.36 | 2808 |
| 2025-02-25 | 26.54 | $26.31 | 1312 |
| 2025-02-24 | 26.56 | $26.65 | 2231 |
| 2025-02-21 | 26.57 | $26.50 | 2706 |
| 2025-02-20 | 26.59 | $26.50 | 1900 |
| 2025-02-19 | 26.60 | $26.53 | 3120 |
| 2025-02-18 | 26.62 | $26.55 | 1300 |
| 2025-02-14 | 26.65 | $26.65 | 829 |
| 2025-02-13 | 26.66 | $26.38 | 1100 |
| 2025-02-12 | 26.71 | $26.16 | 2500 |
| 2025-02-11 | 26.76 | $26.38 | 43730 |
| 2025-02-10 | 26.80 | $26.50 | 1828 |
| 2025-02-07 | 26.84 | $26.31 | 4300 |
| 2025-02-06 | 26.93 | $26.42 | 7143 |
| 2025-02-05 | 27.01 | $26.75 | 1200 |
| 2025-02-04 | 27.15 | $27.00 | 900 |
| 2025-02-03 | 27.22 | $26.69 | 8400 |
| 2025-01-31 | 27.31 | $26.57 | 5200 |
| 2025-01-30 | 27.38 | $26.66 | 2200 |
| 2025-01-29 | 27.47 | $26.63 | 1444 |
| 2025-01-28 | 27.57 | $26.60 | 7500 |
| 2025-01-27 | 27.70 | $26.85 | 647 |
| 2025-01-24 | 27.83 | $26.78 | 2700 |
| 2025-01-23 | 27.96 | $26.82 | 1700 |
| 2025-01-22 | 28.13 | $26.81 | 2815 |
| 2025-01-21 | 28.29 | $26.97 | 3800 |
| 2025-01-17 | 28.40 | $27.01 | 3623 |
| 2025-01-16 | 28.58 | $27.00 | 3000 |
| 2025-01-15 | 28.78 | $27.31 | 2331 |
| 2025-01-14 | 28.97 | $27.20 | 1926 |
| 2025-01-13 | 29.15 | $27.02 | 6425 |
| 2025-01-10 | 29.33 | $27.45 | 3335 |
| 2025-01-08 | 29.50 | $28.00 | 1630 |
| 2025-01-07 | 29.64 | $28.15 | 2631 |
| 2025-01-06 | 29.81 | $29.46 | 3048 |
| 2025-01-03 | 29.87 | $28.32 | 725 |
| 2025-01-02 | 30.01 | $28.50 | 1000 |
| 2024-12-31 | 30.14 | $28.11 | 3600 |
| 2024-12-30 | 30.30 | $28.31 | 7000 |
| 2024-12-27 | 30.44 | $28.79 | 1200 |
| 2024-12-26 | 30.55 | $29.16 | 5000 |
| 2024-12-24 | 30.63 | $29.45 | 719 |
| 2024-12-23 | 30.69 | $29.37 | 5900 |
| 2024-12-20 | 30.76 | $30.21 | 3800 |
| 2024-12-19 | 30.80 | $29.93 | 1304 |
| 2024-12-18 | 30.86 | $29.31 | 5211 |
| 2024-12-17 | 30.96 | $30.48 | 9103 |
| 2024-12-16 | 30.99 | $31.00 | 602 |
| 2024-12-13 | 31.01 | $31.15 | 1147 |
| 2024-12-12 | 31.03 | $30.77 | 1400 |
| 2024-12-11 | 31.05 | $30.67 | 5000 |
| 2024-12-10 | 31.06 | $30.85 | 2100 |
| 2024-12-09 | 31.06 | $30.90 | 5500 |
| 2024-12-06 | 31.07 | $31.50 | 600 |
| 2024-12-05 | 31.07 | $30.71 | 1700 |
| 2024-12-04 | 31.16 | $31.01 | 900 |
| 2024-12-03 | 31.20 | $31.02 | 3600 |
| 2024-12-02 | 31.25 | $31.38 | 2200 |
| 2024-11-29 | 31.23 | $31.20 | 1229 |
| 2024-11-27 | 31.24 | $30.91 | 4400 |
| 2024-11-26 | 31.25 | $30.76 | 3200 |
| 2024-11-25 | 31.28 | $30.75 | 22137 |
| 2024-11-22 | 31.30 | $30.75 | 7939 |
| 2024-11-21 | 31.32 | $31.00 | 1100 |
| 2024-11-20 | 31.34 | $31.15 | — |
| 2024-11-19 | 31.34 | $31.15 | 2608 |
| 2024-11-18 | 31.34 | $31.15 | 1949 |
| 2024-11-15 | 31.34 | $31.40 | 1511 |
| 2024-11-14 | 31.31 | $31.51 | 400 |
| 2024-11-13 | 31.30 | $31.18 | 900 |
| 2024-11-12 | 31.30 | $31.00 | 1620 |
| 2024-11-11 | 31.33 | $30.75 | 500 |
| 2024-11-08 | 31.36 | $31.05 | 600 |
| 2024-11-07 | 31.40 | $31.58 | 2500 |
| 2024-11-06 | 31.41 | $32.40 | 2213 |
| 2024-11-05 | 31.37 | $31.98 | 4800 |
| 2024-11-04 | 31.36 | $31.88 | 8539 |
| 2024-11-01 | 31.36 | $31.11 | 300 |
| 2024-10-31 | 31.39 | $31.25 | 2516 |
| 2024-10-30 | 31.39 | $31.24 | 1000 |
| 2024-10-29 | 31.41 | $31.23 | 2100 |
| 2024-10-28 | 31.44 | $31.24 | 1200 |
| 2024-10-25 | 31.48 | $31.23 | 416 |
| 2024-10-24 | 31.51 | $31.24 | 1349 |
| 2024-10-23 | 31.54 | $31.21 | — |
| 2024-10-22 | 31.54 | $31.21 | 819 |
| 2024-10-21 | 31.54 | $31.07 | 1700 |
| 2024-10-18 | 31.59 | $30.85 | 5248 |
| 2024-10-17 | 31.65 | $31.24 | 1700 |
| 2024-10-16 | 31.71 | $31.25 | 3500 |
| 2024-10-15 | 31.62 | $31.55 | 2000 |
| 2024-10-14 | 31.44 | $31.32 | 2430 |
| 2024-10-11 | 31.31 | $31.86 | 1900 |
| 2024-10-10 | 31.14 | $31.74 | 9900 |
| 2024-10-09 | 31.00 | $31.76 | 1229 |
| 2024-10-08 | 30.79 | $31.77 | 2000 |
| 2024-10-07 | 30.59 | $31.79 | 321 |
| 2024-10-04 | 30.37 | $31.78 | 619 |
| 2024-10-03 | 30.15 | $31.13 | 5000 |
| 2024-10-02 | 29.95 | $31.70 | 1100 |
| 2024-10-01 | 29.73 | $31.85 | 800 |
| 2024-09-30 | 29.50 | $31.98 | 5800 |
| 2024-09-27 | 29.26 | $31.98 | 7211 |
| 2024-09-26 | 29.03 | $31.70 | 623 |
| 2024-09-25 | 28.81 | $31.20 | 4400 |
| 2024-09-24 | 28.62 | $31.35 | 4029 |
| 2024-09-23 | 28.41 | $32.00 | 3400 |
| 2024-09-20 | 28.18 | $31.99 | 19200 |
| 2024-09-19 | 27.95 | $32.40 | 7800 |
| 2024-09-18 | 27.70 | $29.45 | 5216 |
| 2024-09-17 | 27.59 | $28.03 | 4441 |
| 2024-09-16 | 27.56 | $28.70 | 2200 |
| 2024-09-13 | 27.49 | $28.53 | 4045 |
| 2024-09-12 | 27.42 | $28.85 | 8200 |
| 2024-09-11 | 27.34 | $27.67 | 1700 |
| 2024-09-10 | 27.32 | $27.66 | 924 |
| 2024-09-09 | 27.30 | $27.35 | 10529 |
| 2024-09-06 | 27.31 | $27.40 | 1800 |
| 2024-09-05 | 27.32 | $27.26 | — |
| 2024-09-04 | 27.33 | $27.26 | — |
| 2024-09-03 | 27.35 | $27.26 | 212 |
| 2024-08-30 | 27.39 | $27.12 | 1218 |
| 2024-08-29 | 27.45 | $27.35 | 4500 |
| 2024-08-28 | 27.48 | $27.33 | 300 |
| 2024-08-27 | 27.53 | $27.35 | 1800 |
| 2024-08-26 | 27.59 | $27.26 | 3500 |
| 2024-08-23 | 27.65 | $27.38 | 8100 |
| 2024-08-22 | 27.72 | $27.34 | 1703 |
| 2024-08-21 | 27.80 | $27.35 | — |
| 2024-08-20 | 27.88 | $27.35 | 1900 |
| 2024-08-19 | 27.96 | $27.36 | 1300 |
| 2024-08-16 | 27.98 | $27.30 | 5236 |
| 2024-08-15 | 27.92 | $27.11 | 3600 |
| 2024-08-14 | 27.86 | $27.25 | 1048 |
| 2024-08-13 | 27.79 | $27.32 | 1600 |
| 2024-08-12 | 27.73 | $27.32 | 2024 |
| 2024-08-09 | 27.61 | $27.55 | 500 |
| 2024-08-08 | 27.47 | $27.59 | 400 |
| 2024-08-07 | 27.33 | $27.47 | 1138 |
| 2024-08-06 | 27.18 | $27.60 | 5836 |
| 2024-08-05 | 27.04 | $28.17 | — |
| 2024-08-02 | 26.87 | $28.17 | 500 |
| 2024-08-01 | 26.70 | $28.00 | 6223 |
| 2024-07-31 | 26.53 | $28.42 | 500 |
| 2024-07-30 | 26.34 | $28.40 | 2100 |
| 2024-07-29 | 26.16 | $28.55 | 5400 |
| 2024-07-26 | 25.96 | $28.70 | 1000 |
| 2024-07-25 | 25.75 | $29.00 | 300 |
| 2024-07-24 | 25.51 | $28.98 | — |
| 2024-07-23 | 25.28 | $28.98 | 4900 |
| 2024-07-22 | 25.05 | $27.77 | 6014 |
| 2024-07-19 | 24.88 | $26.13 | 1100 |
| 2024-07-18 | 24.79 | $25.91 | 4800 |
| 2024-07-17 | 24.71 | $25.86 | 9400 |
| 2024-07-16 | 24.63 | $25.94 | 15227 |
| 2024-07-15 | 24.55 | $25.00 | 46400 |
| 2024-07-12 | 24.52 | $24.74 | 18100 |
| 2024-07-11 | 24.51 | $24.72 | 3900 |
| 2024-07-10 | 24.49 | $24.60 | 3000 |
| 2024-07-09 | 24.48 | $24.67 | 3200 |
| 2024-07-08 | 24.46 | $24.85 | — |
| 2024-07-05 | 24.44 | $24.85 | 2805 |
| 2024-07-03 | 24.42 | $24.54 | — |
| 2024-07-02 | 24.42 | $24.54 | 2400 |
| 2024-07-01 | 24.43 | $24.96 | 2233 |
| 2024-06-28 | 24.40 | $24.52 | 4724 |
| 2024-06-27 | 24.40 | $24.47 | 7505 |
| 2024-06-26 | 24.41 | $24.18 | 14200 |
| 2024-06-25 | 24.43 | $24.40 | — |
| 2024-06-24 | 24.44 | $24.40 | 3112 |
| 2024-06-21 | 24.45 | $24.35 | 8600 |
| 2024-06-20 | 24.47 | $24.35 | 2500 |
| 2024-06-18 | 24.49 | $24.31 | 2407 |
| 2024-06-17 | 24.51 | $24.30 | 500 |
| 2024-06-14 | 24.52 | $24.31 | 2600 |
| 2024-06-13 | 24.54 | $24.40 | 3824 |
| 2024-06-12 | 24.55 | $24.40 | 3200 |
| 2024-06-11 | 24.55 | $24.36 | 2212 |
| 2024-06-10 | 24.55 | $24.36 | 1200 |
| 2024-06-07 | 24.55 | $24.39 | 1700 |
| 2024-06-06 | 24.55 | $24.40 | 3200 |
| 2024-06-05 | 24.55 | $24.45 | 13300 |
| 2024-06-04 | 24.56 | $24.62 | 1320 |
| 2024-06-03 | 24.56 | $24.60 | 5514 |
| 2024-05-31 | 24.56 | $24.48 | 16000 |
| 2024-05-30 | 24.57 | $24.56 | 1742 |
| 2024-05-29 | 24.57 | $24.51 | 1500 |
| 2024-05-28 | 24.57 | $24.60 | 1445 |
| 2024-05-24 | 24.56 | $24.60 | 3000 |
| 2024-05-23 | 24.56 | $24.71 | — |
| 2024-05-22 | 24.55 | $24.71 | 5010 |
| 2024-05-21 | 24.56 | $24.70 | 1000 |
| 2024-05-20 | 24.56 | $24.79 | 600 |
| 2024-05-17 | 24.55 | $24.52 | 1800 |
| 2024-05-16 | 24.56 | $24.66 | 3239 |
| 2024-05-15 | 24.57 | $24.56 | 3600 |
| 2024-05-14 | 24.58 | $24.47 | 500 |
| 2024-05-13 | 24.58 | $24.32 | 2800 |
| 2024-05-10 | 24.60 | $24.32 | 7613 |
| 2024-05-09 | 24.61 | $24.32 | 20507 |
| 2024-05-08 | 24.62 | $24.59 | 6518 |
| 2024-05-07 | 24.62 | $24.59 | 2600 |
| 2024-05-06 | 24.62 | $24.65 | 3900 |
| 2024-05-03 | 24.62 | $24.63 | 5327 |
| 2024-05-02 | 24.62 | $24.54 | 1400 |
| 2024-05-01 | 24.62 | $24.58 | 2300 |
| 2024-04-30 | 24.62 | $24.49 | 1200 |
| 2024-04-29 | 24.62 | $24.50 | — |
| 2024-04-26 | 24.63 | $24.50 | 3800 |
| 2024-04-25 | 24.64 | $24.60 | 2528 |
| 2024-04-24 | 24.64 | $24.96 | 540 |
| 2024-04-23 | 24.63 | $24.56 | 3100 |
| 2024-04-22 | 24.64 | $24.65 | 690 |
| 2024-04-19 | 24.65 | $24.70 | 3710 |
| 2024-04-18 | 24.65 | $24.82 | 1429 |
| 2024-04-17 | 24.59 | $24.77 | 1100 |
| 2024-04-16 | 24.53 | $24.60 | — |
| 2024-04-15 | 24.49 | $24.60 | 931 |
| 2024-04-12 | 24.44 | $24.48 | 9500 |
| 2024-04-11 | 24.41 | $24.59 | 600 |
| 2024-04-10 | 24.36 | $24.59 | 645 |
| 2024-04-09 | 24.31 | $24.60 | 2400 |
| 2024-04-08 | 24.27 | $24.65 | 4600 |
| 2024-04-05 | 24.22 | $24.60 | 925 |
| 2024-04-04 | 24.16 | $24.50 | 1849 |
| 2024-04-03 | 24.10 | $24.60 | 3500 |
| 2024-04-02 | 24.03 | $24.58 | 3244 |
| 2024-04-01 | 23.95 | $24.74 | 2500 |
| 2024-03-28 | 23.86 | $24.60 | 1600 |
| 2024-03-27 | 23.80 | $24.55 | 12148 |
| 2024-03-26 | 23.74 | $24.85 | 2100 |
| 2024-03-25 | 23.66 | $24.72 | 1806 |
| 2024-03-22 | 23.56 | $24.84 | 6924 |
| 2024-03-21 | 23.47 | $24.72 | 12400 |
| 2024-03-20 | 23.37 | $23.70 | 22100 |
| 2024-03-19 | 23.36 | $23.53 | 4008 |
| 2024-03-18 | 23.38 | $23.70 | 152418 |
| 2024-03-15 | 23.39 | $23.74 | 30904 |
| 2024-03-14 | 23.40 | $23.73 | 5000 |
| 2024-03-13 | 23.41 | $23.61 | 2900 |
| 2024-03-12 | 23.43 | $23.55 | 1100 |
| 2024-03-11 | 23.46 | $23.90 | 1400 |
| 2024-03-08 | 23.47 | $23.61 | 2024 |
| 2024-03-07 | 23.47 | $23.49 | 2700 |
| 2024-03-06 | 23.49 | $23.22 | 6200 |
| 2024-03-05 | 23.54 | $23.20 | 10400 |
| 2024-03-04 | 23.61 | $22.95 | 23400 |
| 2024-03-01 | 23.68 | $23.06 | 7100 |
| 2024-02-29 | 23.74 | $23.30 | 6500 |
| 2024-02-28 | 23.78 | $23.30 | 53648 |
| 2024-02-27 | 23.81 | $23.30 | 719 |
| 2024-02-26 | 23.83 | $22.82 | 2145 |
| 2024-02-23 | 23.88 | $22.90 | 10637 |
| 2024-02-22 | 23.94 | $22.83 | 12618 |
| 2024-02-21 | 23.98 | $23.50 | 11600 |
| 2024-02-20 | 23.99 | $23.80 | 9700 |
| 2024-02-16 | 23.99 | $23.98 | — |
| 2024-02-15 | 23.98 | $23.98 | 3408 |
| 2024-02-14 | 23.98 | $23.95 | 3800 |
| 2024-02-13 | 23.99 | $24.05 | 8700 |
| 2024-02-12 | 24.01 | $24.11 | 14011 |
| 2024-02-09 | 24.04 | $24.02 | 3100 |
| 2024-02-08 | 24.05 | $23.70 | 3100 |
| 2024-02-07 | 24.08 | $23.77 | 21800 |
| 2024-02-06 | 24.13 | $24.35 | 5100 |
| 2024-02-05 | 24.15 | $24.50 | 15600 |
| 2024-02-02 | 24.20 | $24.30 | 17400 |
| 2024-02-01 | 24.22 | $24.26 | 8802 |
| 2024-01-31 | 24.26 | $24.15 | 25316 |
| 2024-01-30 | 24.31 | $23.85 | 2530 |
| 2024-01-29 | 24.38 | $23.85 | 2936 |
| 2024-01-26 | 24.44 | $23.80 | 7400 |
| 2024-01-25 | 24.51 | $24.00 | 2300 |
| 2024-01-24 | 24.58 | $23.69 | 8736 |
| 2024-01-23 | 24.67 | $23.62 | 22900 |
| 2024-01-22 | 24.75 | $23.80 | 3631 |
| 2024-01-19 | 24.81 | $23.82 | 5834 |
| 2024-01-18 | 24.85 | $24.00 | 7900 |
| 2024-01-17 | 24.84 | $24.08 | 4100 |
| 2024-01-16 | 24.83 | $24.50 | 7000 |
| 2024-01-12 | 24.76 | $24.68 | 1033 |
| 2024-01-11 | 24.63 | $24.25 | 11800 |
| 2024-01-10 | 24.51 | $24.40 | 16031 |
| 2024-01-09 | 24.38 | $24.75 | 4900 |
| 2024-01-08 | 24.22 | $24.78 | 10400 |
| 2024-01-05 | 24.06 | $25.36 | 500 |
| 2024-01-04 | 23.86 | $24.75 | 7700 |
| 2024-01-03 | 23.69 | $25.05 | 4405 |
| 2024-01-02 | 23.50 | $25.10 | 5500 |
| 2023-12-29 | 23.31 | $25.24 | 8543 |
| 2023-12-28 | 23.12 | $25.07 | 3426 |
| 2023-12-27 | 22.91 | $25.24 | 10500 |
| 2023-12-26 | 22.67 | $25.37 | 2700 |
| 2023-12-22 | 22.44 | $25.49 | 1609 |
| 2023-12-21 | 22.21 | $25.25 | 2000 |
| 2023-12-20 | 21.99 | $25.05 | 3700 |
| 2023-12-19 | 21.79 | $24.56 | 14600 |
| 2023-12-18 | 21.61 | $23.86 | 6600 |
| 2023-12-15 | 21.48 | $23.85 | 6818 |
| 2023-12-14 | 21.32 | $23.02 | 6823 |
| 2023-12-13 | 21.20 | $22.18 | 29133 |
| 2023-12-12 | 21.10 | $21.84 | 23900 |
| 2023-12-11 | 20.99 | $21.73 | 9500 |
| 2023-12-08 | 20.89 | $21.61 | 13800 |
| 2023-12-07 | 20.80 | $21.50 | 11941 |
| 2023-12-06 | 20.70 | $21.50 | 3605 |
| 2023-12-05 | 20.62 | $21.21 | 3200 |
| 2023-12-04 | 20.55 | $21.27 | 12600 |
| 2023-12-01 | 20.44 | $21.30 | 54400 |
| 2023-11-30 | 20.33 | $21.50 | 36936 |
| 2023-11-29 | 20.16 | $20.90 | 68603 |
| 2023-11-28 | 20.04 | $20.40 | 14600 |
| 2023-11-27 | 19.94 | $20.77 | 4800 |
| 2023-11-24 | 19.82 | $20.87 | 400 |
| 2023-11-22 | 19.71 | $20.87 | 3027 |
| 2023-11-21 | 19.62 | $20.99 | 2800 |
| 2023-11-20 | 19.54 | $21.04 | 400 |
| 2023-11-17 | 19.53 | $21.23 | 606 |
| 2023-11-16 | 19.52 | $20.75 | 1636 |
| 2023-11-15 | 19.53 | $20.47 | 9500 |
| 2023-11-14 | 19.60 | $20.20 | 12900 |
| 2023-11-13 | 19.66 | $19.74 | 1700 |
| 2023-11-10 | 19.75 | $19.70 | 2816 |
| 2023-11-09 | 19.86 | $19.70 | 10900 |
| 2023-11-08 | 19.94 | $19.68 | 2936 |
| 2023-11-07 | 20.02 | $19.75 | 2338 |
| 2023-11-06 | 20.12 | $19.91 | 15100 |
| 2023-11-03 | 20.21 | $19.11 | 1900 |
| 2023-11-02 | 20.34 | $18.97 | 9700 |
| 2023-11-01 | 20.45 | $18.22 | 7700 |
| 2023-10-31 | 20.58 | $18.34 | 3546 |
| 2023-10-30 | 20.69 | $18.44 | 1207 |
| 2023-10-27 | 20.81 | $18.51 | 12200 |
| 2023-10-26 | 21.00 | $18.51 | 5600 |
| 2023-10-25 | 21.11 | $19.05 | 1626 |
| 2023-10-24 | 21.20 | $19.57 | 10700 |
| 2023-10-23 | 21.27 | $20.72 | 800 |
| 2023-10-20 | 21.27 | $21.00 | 250 |
| 2023-10-19 | 21.33 | $21.00 | 2905 |
| 2023-10-18 | 21.41 | $21.88 | 645 |
| 2023-10-17 | 21.43 | $21.33 | 6942 |
| 2023-10-16 | 21.47 | $21.56 | 2137 |
| 2023-10-13 | 21.48 | $21.85 | 1633 |
| 2023-10-12 | 21.42 | $21.35 | 2200 |
| 2023-10-11 | 21.42 | $21.41 | 346 |
| 2023-10-10 | 21.42 | $21.70 | 4529 |
| 2023-10-09 | 21.33 | $21.70 | 2200 |
| 2023-10-06 | 21.23 | $21.70 | 20211 |
| 2023-10-05 | 21.18 | $21.16 | 6600 |
| 2023-10-04 | 21.19 | $20.75 | 3211 |
| 2023-10-03 | 21.20 | $20.63 | 2301 |
| 2023-10-02 | 21.25 | $20.91 | 5907 |
| 2023-09-29 | 21.22 | $22.13 | 3015 |
| 2023-09-28 | 21.15 | $20.80 | 2041 |
| 2023-09-27 | 21.19 | $20.88 | 10227 |
| 2023-09-26 | 21.26 | $20.99 | 4200 |
| 2023-09-25 | 21.35 | $20.74 | 11600 |
| 2023-09-22 | 21.39 | $22.22 | 5700 |
| 2023-09-21 | 21.40 | $22.47 | 5819 |
| 2023-09-20 | 21.43 | $22.26 | 25500 |
| 2023-09-19 | 21.39 | $22.25 | 2121 |
| 2023-09-18 | 21.35 | $21.71 | 10400 |
| 2023-09-15 | 21.38 | $20.72 | 19900 |
| 2023-09-14 | 21.47 | $21.35 | 175 |
| 2023-09-13 | 21.54 | $21.35 | 600 |
| 2023-09-12 | 21.63 | $19.92 | 9333 |
| 2023-09-11 | 21.87 | $19.66 | 8400 |
| 2023-09-08 | 22.13 | $20.75 | 6409 |
| 2023-09-07 | 22.34 | $21.40 | 2100 |
| 2023-09-06 | 22.51 | $20.90 | 7000 |
| 2023-09-05 | 22.67 | $21.67 | 4100 |
| 2023-09-01 | 22.77 | $20.14 | 700 |
| 2023-08-31 | 22.97 | $20.73 | 800 |
| 2023-08-30 | 23.14 | $21.75 | 339 |
| 2023-08-29 | 23.30 | $22.22 | 827 |
| 2023-08-28 | 23.42 | $22.84 | 1900 |
| 2023-08-25 | 23.51 | $21.52 | 400 |
| 2023-08-24 | 23.70 | $22.38 | 1621 |
| 2023-08-23 | 23.85 | $23.00 | 1132 |
| 2023-08-22 | 23.98 | $21.50 | 1004 |
| 2023-08-21 | 24.21 | $21.39 | 1600 |
| 2023-08-18 | 24.36 | $22.48 | 100 |
| 2023-08-17 | 24.48 | $22.48 | 600 |
| 2023-08-16 | 24.63 | $22.75 | 333 |
| 2023-08-15 | 24.80 | $23.10 | 1634 |
| 2023-08-14 | 24.83 | $24.80 | 400 |
| 2023-08-11 | 24.75 | $24.87 | 100 |
| 2023-08-10 | 24.64 | $24.87 | 746 |
| 2023-08-09 | 24.53 | $24.87 | 1328 |
| 2023-08-08 | 24.43 | $24.00 | 3600 |
| 2023-08-07 | 24.37 | $23.75 | 400 |
| 2023-08-04 | 24.31 | $24.00 | 400 |
| 2023-08-03 | 24.25 | $24.23 | 630 |
| 2023-08-02 | 24.19 | $25.00 | 500 |
| 2023-08-01 | 24.07 | $24.60 | 4847 |
| 2023-07-31 | 24.00 | $24.65 | 417 |
| 2023-07-28 | 23.87 | $25.35 | 100 |
| 2023-07-27 | 23.70 | $25.35 | 318 |
| 2023-07-26 | 23.52 | $25.50 | 842 |
| 2023-07-25 | 23.34 | $26.10 | 325 |
| 2023-07-24 | 23.17 | $24.49 | 4500 |
| 2023-07-21 | 23.10 | $24.90 | 1234 |
| 2023-07-20 | 22.99 | $25.50 | 3000 |
| 2023-07-19 | 22.81 | $25.99 | 9000 |
| 2023-07-18 | 22.59 | $23.70 | 22600 |
| 2023-07-17 | 22.49 | $23.24 | 800 |
| 2023-07-14 | 22.39 | $22.72 | 900 |
| 2023-07-13 | 22.32 | $22.75 | 2200 |
| 2023-07-12 | 22.25 | $22.81 | 1700 |
| 2023-07-11 | 22.17 | $22.76 | 1209 |
| 2023-07-10 | 22.10 | $22.56 | 4200 |
| 2023-07-07 | 22.02 | $22.87 | 1230 |
| 2023-07-06 | 21.93 | $22.93 | 5400 |
| 2023-07-05 | 21.81 | $22.61 | 5025 |
| 2023-07-03 | 21.72 | $23.21 | 800 |
| 2023-06-30 | 21.64 | $22.00 | 100 |
| 2023-06-29 | 21.62 | $22.00 | 500 |
| 2023-06-28 | 21.61 | $21.70 | 900 |
| 2023-06-27 | 21.65 | $22.00 | 4200 |
| 2023-06-26 | 21.72 | $22.70 | 11700 |
| 2023-06-23 | 21.72 | $23.00 | 3503 |
| 2023-06-22 | 21.82 | $22.68 | 6109 |
| 2023-06-21 | 21.96 | $21.98 | 500 |
| 2023-06-20 | 22.19 | $21.65 | 5500 |
| 2023-06-16 | 22.40 | $21.61 | 15900 |
| 2023-06-15 | 22.62 | $21.26 | 1922 |
| 2023-06-14 | 22.86 | $21.30 | 6400 |
| 2023-06-13 | 23.07 | $21.35 | 2200 |
| 2023-06-12 | 23.28 | $21.25 | 3348 |
| 2023-06-09 | 23.53 | $21.33 | 2000 |
| 2023-06-08 | 23.75 | $21.00 | 4641 |
| 2023-06-07 | 24.06 | $20.94 | 2145 |
| 2023-06-06 | 24.45 | $20.65 | 9200 |
| 2023-06-05 | 24.85 | $20.76 | 4800 |
| 2023-06-02 | 25.27 | $21.73 | 1900 |
| 2023-06-01 | 25.65 | $21.50 | 643 |
| 2023-05-31 | 26.04 | $21.82 | 4200 |
| 2023-05-30 | 26.40 | $22.49 | 7700 |
| 2023-05-26 | 26.75 | $23.31 | 1400 |
| 2023-05-25 | 27.06 | $22.74 | 5800 |
| 2023-05-24 | 27.38 | $25.10 | 1400 |
| 2023-05-23 | 27.59 | $25.50 | 721 |
| 2023-05-22 | 27.79 | $26.43 | 645 |
| 2023-05-19 | 27.94 | $26.00 | 100 |
| 2023-05-18 | 28.11 | $26.00 | 3400 |
| 2023-05-17 | 28.29 | $25.95 | 3600 |
| 2023-05-16 | 28.43 | $25.53 | 2600 |
| 2023-05-15 | 28.72 | $25.59 | 700 |
| 2023-05-12 | 28.88 | $26.18 | 1814 |
| 2023-05-11 | 29.01 | $25.75 | 6830 |
| 2023-05-10 | 29.17 | $27.18 | 2533 |
| 2023-05-09 | 29.35 | $28.75 | 1400 |
| 2023-05-08 | 29.47 | $28.75 | 3000 |
| 2023-05-05 | 29.53 | $29.18 | 300 |
| 2023-05-04 | 29.52 | $29.18 | 2100 |
| 2023-05-03 | 29.48 | $29.36 | 1800 |
| 2023-05-02 | 29.44 | $29.10 | 6100 |
| 2023-05-01 | 29.46 | $29.50 | 3602 |
| 2023-04-28 | 29.44 | $29.50 | 3500 |
| 2023-04-27 | 29.46 | $29.00 | 319 |
| 2023-04-26 | 29.51 | $29.39 | 2823 |
| 2023-04-25 | 29.53 | $29.45 | 600 |
| 2023-04-24 | 29.58 | $29.45 | 1600 |
| 2023-04-21 | 29.65 | $29.50 | 750 |
| 2023-04-20 | 29.72 | $29.50 | 1600 |
| 2023-04-19 | 29.83 | $28.75 | 943 |
| 2023-04-18 | 29.94 | $31.33 | 448 |
| 2023-04-17 | 29.92 | $28.75 | 900 |
| 2023-04-14 | 30.06 | $28.75 | 1344 |
| 2023-04-13 | 30.20 | $29.00 | 2200 |
| 2023-04-12 | 30.33 | $30.90 | 707 |
| 2023-04-11 | 30.46 | $31.00 | 2601 |
| 2023-04-10 | 30.62 | $30.02 | 5100 |
| 2023-04-06 | 30.87 | $28.88 | 1300 |
| 2023-04-05 | 31.21 | $28.40 | 1900 |
| 2023-04-04 | 31.57 | $28.55 | 5800 |
| 2023-04-03 | 31.94 | $29.65 | 500 |
| 2023-03-31 | 32.28 | $29.10 | 4900 |
| 2023-03-30 | 32.62 | $29.90 | 400 |
| 2023-03-29 | 32.92 | $29.95 | 1200 |
| 2023-03-28 | 33.21 | $29.73 | 2413 |
| 2023-03-27 | 33.52 | $30.40 | 3900 |
| 2023-03-24 | 33.79 | $30.93 | 604 |
| 2023-03-23 | 34.03 | $31.00 | 3000 |
| 2023-03-22 | 34.28 | $31.51 | 3500 |
| 2023-03-21 | 34.51 | $31.04 | 3705 |
| 2023-03-20 | 34.76 | $31.00 | 4800 |
| 2023-03-17 | 35.04 | $31.40 | 4544 |
| 2023-03-16 | 35.29 | $31.70 | 2100 |
| 2023-03-15 | 35.54 | $31.47 | 3727 |
| 2023-03-14 | 35.80 | $33.66 | 2700 |
| 2023-03-13 | 35.97 | $34.15 | 2620 |
| 2023-03-10 | 36.13 | $34.89 | 4500 |
| 2023-03-09 | 36.25 | $35.68 | 2542 |
| 2023-03-08 | 36.33 | $35.70 | 4000 |
| 2023-03-07 | 36.41 | $35.95 | 400 |
| 2023-03-06 | 36.45 | $36.36 | 2300 |
| 2023-03-03 | 36.47 | $36.00 | 400 |
| 2023-03-02 | 36.50 | $35.85 | 500 |
| 2023-03-01 | 36.55 | $35.85 | 4400 |
| 2023-02-28 | 36.59 | $35.78 | 4700 |
| 2023-02-27 | 36.64 | $35.80 | 1614 |
| 2023-02-24 | 36.69 | $35.88 | 3518 |
| 2023-02-23 | 36.71 | $35.97 | 4300 |
| 2023-02-22 | 36.73 | $35.99 | 5336 |
| 2023-02-21 | 36.73 | $36.19 | 3102 |
| 2023-02-17 | 36.72 | $36.50 | 700 |
| 2023-02-16 | 36.69 | $36.36 | 2743 |
| 2023-02-15 | 36.67 | $36.68 | 3700 |
| 2023-02-14 | 36.62 | $36.74 | 3203 |
| 2023-02-13 | 36.58 | $37.05 | 4200 |
| 2023-02-10 | 36.51 | $37.29 | 1201 |
| 2023-02-09 | 36.45 | $37.39 | 800 |
| 2023-02-08 | 36.39 | $37.17 | 1144 |
| 2023-02-07 | 36.34 | $37.45 | 1105 |
| 2023-02-06 | 36.27 | $36.73 | 300 |
| 2023-02-03 | 36.25 | $36.73 | 4700 |
| 2023-02-02 | 36.22 | $36.67 | 1900 |
| 2023-02-01 | 36.20 | $36.70 | 2219 |
| 2023-01-31 | 36.18 | $36.72 | 4600 |
| 2023-01-30 | 36.15 | $36.75 | 2440 |
| 2023-01-27 | 36.12 | $36.89 | 19947 |
| 2023-01-26 | 36.08 | $36.26 | 1125 |
| 2023-01-25 | 36.06 | $36.43 | 9113 |
| 2023-01-24 | 36.06 | $35.92 | 1348 |
| 2023-01-23 | 36.02 | $35.99 | 500 |
| 2023-01-20 | 35.98 | $35.94 | 600 |
| 2023-01-19 | 35.92 | $35.84 | 6144 |
| 2023-01-18 | 35.87 | $35.82 | 2600 |
| 2023-01-17 | 35.82 | $35.81 | 1935 |
| 2023-01-13 | 35.77 | $35.65 | 1700 |
| 2023-01-12 | 35.74 | $36.16 | 2026 |
| 2023-01-11 | 35.66 | $36.16 | 800 |
| 2023-01-10 | 35.60 | $36.16 | 1048 |
| 2023-01-09 | 35.53 | $36.16 | 2400 |
| 2023-01-06 | 35.46 | $36.19 | 12000 |
| 2023-01-05 | 35.34 | $36.20 | 2329 |
| 2023-01-04 | 35.20 | $36.26 | 4233 |
| 2023-01-03 | 35.05 | $36.20 | 1437 |
| 2022-12-30 | 34.91 | $36.20 | 7000 |
| 2022-12-29 | 34.72 | $36.19 | 29400 |
| 2022-12-28 | 34.52 | $35.98 | 6703 |
| 2022-12-27 | 34.33 | $35.98 | 6500 |
| 2022-12-23 | 34.15 | $36.46 | 16300 |
| 2022-12-22 | 33.94 | $35.10 | 100 |
| 2022-12-21 | 33.78 | $35.10 | 5205 |
| 2022-12-20 | 33.63 | $34.75 | 8000 |
| 2022-12-19 | 33.49 | $34.82 | 3514 |
| 2022-12-16 | 33.35 | $34.85 | 10934 |
| 2022-12-15 | 33.21 | $34.90 | 11800 |
| 2022-12-14 | 33.06 | $34.91 | 3300 |
| 2022-12-13 | 32.90 | $34.71 | 40416 |
| 2022-12-12 | 32.76 | $34.79 | 7400 |
| 2022-12-09 | 32.61 | $34.89 | 13200 |
| 2022-12-08 | 32.45 | $34.72 | 16300 |
| 2022-12-07 | 32.27 | $33.88 | 11900 |
| 2022-12-06 | 32.12 | $33.24 | 7000 |
| 2022-12-05 | 32.00 | $33.25 | 4015 |
| 2022-12-02 | 31.89 | $33.40 | 19502 |
| 2022-12-01 | 31.77 | $32.52 | 8521 |
| 2022-11-30 | 31.70 | $32.20 | 3000 |
| 2022-11-29 | 31.69 | $32.20 | 6209 |
| 2022-11-28 | 31.66 | $32.25 | 2129 |
| 2022-11-25 | 31.68 | $32.30 | 919 |
| 2022-11-23 | 31.67 | $32.00 | 1701 |
| 2022-11-22 | 31.69 | $32.00 | 3312 |
| 2022-11-21 | 31.71 | $32.00 | 3237 |
| 2022-11-18 | 31.70 | $32.00 | 4906 |
| 2022-11-17 | 31.70 | $32.00 | 9804 |
| 2022-11-16 | 31.75 | $31.91 | 4500 |
| 2022-11-15 | 31.78 | $31.80 | 14800 |
| 2022-11-14 | 31.85 | $31.91 | 820 |
| 2022-11-11 | 31.91 | $31.75 | 4849 |
| 2022-11-10 | 31.97 | $31.70 | 5241 |
| 2022-11-09 | 32.05 | $31.00 | 13213 |
| 2022-11-08 | 32.20 | $30.89 | 3541 |
| 2022-11-07 | 32.35 | $30.99 | 725 |
| 2022-11-04 | 32.49 | $31.00 | 300 |
| 2022-11-03 | 32.63 | $30.90 | 9600 |
| 2022-11-02 | 32.79 | $31.12 | 4300 |
| 2022-11-01 | 32.93 | $32.00 | 900 |
| 2022-10-31 | 33.02 | $31.75 | 1649 |
| 2022-10-28 | 33.16 | $32.48 | 700 |
| 2022-10-27 | 33.23 | $32.23 | 2600 |
| 2022-10-26 | 33.34 | $32.36 | 9831 |
| 2022-10-25 | 33.47 | $32.50 | 2705 |
| 2022-10-24 | 33.61 | $31.63 | 600 |
| 2022-10-21 | 33.82 | $32.05 | 37700 |
| 2022-10-20 | 34.01 | $33.02 | 600 |
| 2022-10-19 | 34.18 | $32.51 | 1500 |
| 2022-10-18 | 34.37 | $33.15 | 802 |
| 2022-10-17 | 34.52 | $33.20 | 2600 |
| 2022-10-14 | 34.69 | $32.97 | 1200 |
| 2022-10-13 | 34.91 | $33.22 | 10100 |
| 2022-10-12 | 35.02 | $33.93 | 915 |
| 2022-10-11 | 35.10 | $33.93 | 633 |
| 2022-10-10 | 35.25 | $33.77 | 2737 |
| 2022-10-07 | 35.41 | $33.88 | 10028 |
| 2022-10-06 | 35.56 | $34.00 | 2700 |
| 2022-10-05 | 35.71 | $34.00 | 400 |
| 2022-10-04 | 35.86 | $33.79 | 2800 |
| 2022-10-03 | 36.01 | $34.49 | 700 |
| 2022-09-30 | 36.13 | $34.01 | 1048 |
| 2022-09-29 | 36.27 | $34.38 | 2033 |
| 2022-09-28 | 36.39 | $34.98 | 1000 |
| 2022-09-27 | 36.52 | $35.33 | 1949 |
| 2022-09-26 | 36.62 | $35.73 | 4135 |
| 2022-09-23 | 36.71 | $35.98 | 1100 |
| 2022-09-22 | 36.78 | $36.30 | 100 |
| 2022-09-21 | 36.84 | $36.30 | 100 |
| 2022-09-20 | 36.90 | $36.30 | 3802 |
| 2022-09-19 | 36.96 | $36.60 | 900 |
| 2022-09-16 | 37.01 | $37.20 | 11424 |
| 2022-09-15 | 37.01 | $35.45 | 4700 |
| 2022-09-14 | 37.12 | $35.53 | 1426 |
| 2022-09-13 | 37.23 | $36.94 | 1900 |
| 2022-09-12 | 37.27 | $36.98 | 100 |
| 2022-09-09 | 37.27 | $36.98 | 1000 |
| 2022-09-08 | 37.26 | $36.98 | 100 |
| 2022-09-07 | 37.28 | $36.98 | 300 |
| 2022-09-06 | 37.29 | $36.83 | 100 |
| 2022-09-02 | 37.32 | $36.83 | 100 |
| 2022-09-01 | 37.34 | $36.83 | — |
| 2022-08-31 | 37.36 | $36.83 | 1100 |
| 2022-08-30 | 37.38 | $37.45 | 200 |
| 2022-08-29 | 37.38 | $37.45 | 250 |
| 2022-08-26 | 37.38 | $37.45 | 275 |
| 2022-08-25 | 37.38 | $37.45 | 1100 |
| 2022-08-24 | 37.38 | $37.49 | 287 |
| 2022-08-23 | 37.37 | $37.49 | 700 |
| 2022-08-22 | 37.38 | $37.38 | 3700 |
| 2022-08-19 | 37.39 | $37.64 | 800 |
| 2022-08-18 | 37.39 | $37.29 | 2000 |
| 2022-08-17 | 37.41 | $37.68 | 293 |
| 2022-08-16 | 37.41 | $37.68 | 300 |
| 2022-08-15 | 37.43 | $37.68 | 4043 |
| 2022-08-12 | 37.41 | $36.93 | 100 |
| 2022-08-11 | 37.42 | $36.93 | 700 |
| 2022-08-10 | 37.41 | $37.26 | 600 |
| 2022-08-09 | 37.40 | $37.26 | 400 |
| 2022-08-08 | 37.40 | $37.31 | 400 |
| 2022-08-05 | 37.38 | $37.31 | 1546 |
| 2022-08-04 | 37.37 | $37.32 | 216 |
| 2022-08-03 | 37.38 | $37.16 | 201 |
| 2022-08-02 | 37.40 | $37.41 | 1200 |
| 2022-08-01 | 37.38 | $37.44 | 4900 |
| 2022-07-29 | 37.39 | $37.48 | 3725 |
| 2022-07-28 | 37.39 | $37.45 | 500 |
| 2022-07-27 | 37.39 | $37.25 | 7607 |
| 2022-07-26 | 37.40 | $37.65 | 6544 |
| 2022-07-25 | 37.41 | $37.68 | 25600 |
| 2022-07-22 | 37.43 | $37.68 | 2710 |
| 2022-07-21 | 37.38 | $37.68 | 800 |
| 2022-07-20 | 37.39 | $37.68 | 5114 |
| 2022-07-19 | 37.41 | $37.97 | 9600 |
| 2022-07-18 | 37.40 | $37.25 | 400 |
| 2022-07-15 | 37.36 | $37.25 | 3400 |
| 2022-07-14 | 37.37 | $36.70 | 511 |
| 2022-07-13 | 37.38 | $36.99 | 2839 |
| 2022-07-12 | 37.41 | $37.27 | 710 |
| 2022-07-11 | 37.42 | $36.98 | 1043 |
| 2022-07-08 | 37.45 | $37.06 | 3012 |
| 2022-07-07 | 37.49 | $37.50 | 1100 |
| 2022-07-06 | 37.51 | $37.65 | 700 |
| 2022-07-05 | 37.53 | $37.08 | 937 |
| 2022-07-01 | 37.57 | $37.45 | 4000 |
| 2022-06-30 | 37.60 | $37.49 | 827 |
| 2022-06-29 | 37.62 | $37.49 | 914 |
| 2022-06-28 | 37.64 | $37.50 | 2000 |
| 2022-06-27 | 37.66 | $37.93 | 500 |
| 2022-06-24 | 37.63 | $37.93 | 8942 |
| 2022-06-23 | 37.65 | $36.70 | 747 |
| 2022-06-22 | 37.69 | $37.98 | 3335 |
| 2022-06-21 | 37.69 | $37.99 | 2101 |
| 2022-06-17 | 37.68 | $37.75 | 19236 |
| 2022-06-16 | 37.69 | $36.50 | 5800 |
| 2022-06-15 | 37.78 | $37.45 | 4700 |
| 2022-06-14 | 37.83 | $37.00 | 1804 |
| 2022-06-13 | 37.88 | $37.53 | 1005 |
| 2022-06-10 | 37.92 | $37.35 | 1810 |
| 2022-06-09 | 37.99 | $37.75 | 400 |
| 2022-06-08 | 38.03 | $37.75 | 1702 |
| 2022-06-07 | 38.09 | $37.83 | 4603 |
| 2022-06-06 | 38.15 | $38.07 | 4128 |
| 2022-06-03 | 38.19 | $38.00 | 350 |
| 2022-06-02 | 38.24 | $38.00 | 7026 |
| 2022-06-01 | 38.30 | $37.80 | 1500 |
| 2022-05-31 | 38.38 | $38.00 | 1608 |
| 2022-05-27 | 38.48 | $37.91 | 10800 |
| 2022-05-26 | 38.57 | $37.23 | 1700 |
| 2022-05-25 | 38.66 | $38.50 | 2900 |
| 2022-05-24 | 38.82 | $37.46 | 6900 |
| 2022-05-23 | 39.16 | $38.00 | 1400 |
| 2022-05-20 | 39.53 | $37.70 | 6702 |
| 2022-05-19 | 39.90 | $38.00 | 4109 |
| 2022-05-18 | 40.25 | $38.25 | 1300 |
| 2022-05-17 | 40.59 | $38.38 | 2913 |
| 2022-05-16 | 40.94 | $38.00 | 2500 |
| 2022-05-13 | 41.31 | $38.47 | 848 |
| 2022-05-12 | 41.65 | $38.67 | 325 |
| 2022-05-11 | 41.98 | $38.67 | 10900 |
| 2022-05-10 | 42.30 | $38.80 | 14600 |
| 2022-05-09 | 42.61 | $39.00 | 830 |
| 2022-05-06 | 42.94 | $39.00 | 2800 |
| 2022-05-05 | 43.31 | $38.99 | 4400 |
| 2022-05-04 | 43.64 | $39.23 | 1300 |
| 2022-05-03 | 43.94 | $39.24 | 7500 |
| 2022-05-02 | 44.25 | $40.00 | 2014 |
| 2022-04-29 | 44.56 | $39.88 | 2800 |
| 2022-04-28 | 44.88 | $38.88 | 48000 |
| 2022-04-27 | 45.25 | $41.80 | 9000 |
| 2022-04-26 | 45.45 | $44.15 | 3900 |
| 2022-04-25 | 45.56 | $45.50 | 4200 |
| 2022-04-22 | 45.65 | $45.00 | 8300 |
| 2022-04-21 | 45.77 | $45.00 | 4200 |
| 2022-04-20 | 45.92 | $45.06 | 1000 |
| 2022-04-19 | 46.02 | $45.40 | 312 |
| 2022-04-18 | 46.11 | $45.40 | 306 |
| 2022-04-14 | 46.18 | $45.40 | 1100 |
| 2022-04-13 | 46.29 | $45.24 | 3600 |
| 2022-04-12 | 46.43 | $45.00 | 3600 |
| 2022-04-11 | 46.58 | $45.00 | 1903 |
| 2022-04-08 | 46.69 | $45.62 | 4008 |
| 2022-04-07 | 46.78 | $46.39 | 2500 |
| 2022-04-06 | 46.71 | $45.52 | 2926 |
| 2022-04-05 | 46.68 | $45.38 | 2644 |
| 2022-04-04 | 46.67 | $45.30 | 2800 |
| 2022-04-01 | 46.68 | $46.30 | 5918 |
| 2022-03-31 | 46.62 | $46.21 | 3900 |
| 2022-03-30 | 46.60 | $46.25 | 1000 |
| 2022-03-29 | 46.56 | $45.88 | 2600 |
| 2022-03-28 | 46.53 | $46.30 | 6609 |
| 2022-03-25 | 46.54 | $47.25 | 1800 |
| 2022-03-24 | 46.55 | $47.42 | 1900 |
| 2022-03-23 | 46.56 | $48.00 | 13000 |
| 2022-03-22 | 46.51 | $47.22 | 34724 |
| 2022-03-21 | 46.55 | $47.15 | 26948 |
| 2022-03-18 | 46.58 | $46.71 | 57423 |
| 2022-03-17 | 46.66 | $47.65 | 30710 |
| 2022-03-16 | 46.70 | $47.99 | 35220 |
| 2022-03-15 | 46.70 | $47.99 | 7043 |
| 2022-03-14 | 46.70 | $47.26 | 15219 |
| 2022-03-11 | 46.74 | $47.48 | 8300 |
| 2022-03-10 | 46.79 | $44.85 | 9710 |
| 2022-03-09 | 46.99 | $45.01 | 14138 |
| 2022-03-08 | 47.15 | $45.18 | 6425 |
| 2022-03-07 | 47.36 | $45.40 | 19200 |
| 2022-03-04 | 47.53 | $45.25 | 3217 |
| 2022-03-03 | 47.66 | $45.79 | 8800 |
| 2022-03-02 | 47.75 | $45.39 | 13107 |
| 2022-03-01 | 47.88 | $45.27 | 3346 |
| 2022-02-28 | 48.02 | $46.56 | 2400 |
| 2022-02-25 | 48.08 | $47.48 | 7219 |
| 2022-02-24 | 48.13 | $47.50 | 5000 |
| 2022-02-23 | 48.14 | $47.02 | 7400 |
| 2022-02-22 | 48.23 | $48.00 | 2222 |
| 2022-02-18 | 48.21 | $47.90 | 400 |
| 2022-02-17 | 48.21 | $48.30 | 1800 |
| 2022-02-16 | 48.17 | $48.34 | 848 |
| 2022-02-15 | 48.12 | $48.03 | 1601 |
| 2022-02-14 | 48.15 | $48.00 | 7409 |
| 2022-02-11 | 48.03 | $47.96 | 5000 |
| 2022-02-10 | 47.94 | $48.50 | 3740 |
| 2022-02-09 | 47.81 | $48.90 | 4800 |
| 2022-02-08 | 47.65 | $48.23 | 3600 |
| 2022-02-07 | 47.53 | $49.30 | 20633 |
| 2022-02-04 | 47.41 | $48.78 | 6736 |
| 2022-02-03 | 47.31 | $48.00 | 1900 |
| 2022-02-02 | 47.26 | $47.54 | 200 |
| 2022-02-01 | 47.21 | $48.00 | 608 |
| 2022-01-31 | 47.11 | $48.00 | 843 |
| 2022-01-28 | 47.01 | $47.75 | 1500 |
| 2022-01-27 | 46.91 | $48.50 | 2926 |
| 2022-01-26 | 46.89 | $47.70 | 1627 |
| 2022-01-25 | 46.95 | $48.95 | 2125 |
| 2022-01-24 | 46.95 | $47.50 | 4000 |
| 2022-01-21 | 47.06 | $48.00 | 500 |
| 2022-01-20 | 47.14 | $47.35 | 300 |
| 2022-01-19 | 47.14 | $47.35 | 724 |
| 2022-01-18 | 47.12 | $48.77 | 5407 |
| 2022-01-14 | 46.96 | $45.50 | 400 |
| 2022-01-13 | 47.06 | $46.15 | 4600 |
| 2022-01-12 | 47.24 | $46.00 | 8900 |
| 2022-01-11 | 47.43 | $45.70 | 300 |
| 2022-01-10 | 47.63 | $45.70 | 22700 |
| 2022-01-07 | 47.84 | $46.88 | 700 |
| 2022-01-06 | 47.99 | $46.90 | 300 |
| 2022-01-05 | 48.15 | $46.90 | 1000 |
| 2022-01-04 | 48.30 | $46.57 | 717 |
| 2022-01-03 | 48.39 | $46.10 | 2200 |
| 2021-12-31 | 48.53 | $45.88 | 300 |
| 2021-12-30 | 48.59 | $45.88 | 3800 |
| 2021-12-29 | 48.67 | $48.00 | 808 |
| 2021-12-28 | 48.55 | $48.94 | 3708 |
| 2021-12-27 | 48.41 | $49.00 | 331 |
| 2021-12-23 | 48.27 | $49.57 | — |
| 2021-12-22 | 48.15 | $49.57 | 8300 |
| 2021-12-21 | 48.02 | $47.45 | 5400 |
| 2021-12-20 | 48.04 | $46.90 | 5930 |
| 2021-12-17 | 48.09 | $45.69 | 67400 |
| 2021-12-16 | 48.20 | $47.40 | 7400 |
| 2021-12-15 | 48.23 | $49.80 | 20038 |
| 2021-12-14 | 48.14 | $49.75 | 4525 |
| 2021-12-13 | 48.00 | $49.74 | 5700 |
| 2021-12-10 | 47.87 | $49.80 | 4839 |
| 2021-12-09 | 47.71 | $49.99 | 3400 |
| 2021-12-08 | 47.58 | $49.99 | 6814 |
| 2021-12-07 | 47.46 | $50.00 | 16314 |
| 2021-12-06 | 47.36 | $48.33 | 2200 |
| 2021-12-03 | 47.24 | $49.00 | 3501 |
| 2021-12-02 | 47.12 | $47.00 | 1736 |
| 2021-12-01 | 47.11 | $47.56 | 10511 |
| 2021-11-30 | 46.98 | $45.57 | 900 |
| 2021-11-29 | 46.90 | $46.18 | — |
| 2021-11-26 | 46.73 | $46.18 | 400 |
| 2021-11-24 | 46.56 | $47.00 | — |
| 2021-11-23 | 46.35 | $47.00 | 248 |
| 2021-11-22 | 46.14 | $48.00 | 3800 |
| 2021-11-19 | 45.87 | $47.78 | 700 |
| 2021-11-18 | 45.60 | $48.00 | 4325 |
| 2021-11-17 | 45.31 | $48.00 | 730 |
| 2021-11-16 | 45.01 | $48.00 | 824 |
| 2021-11-15 | 44.71 | $46.79 | 1132 |
| 2021-11-12 | 44.46 | $47.16 | 700 |
| 2021-11-11 | 44.20 | $46.59 | 1700 |
| 2021-11-10 | 43.98 | $47.40 | 844 |
| 2021-11-09 | 43.71 | $47.75 | 300 |
| 2021-11-08 | 43.41 | $48.00 | 2700 |
| 2021-11-05 | 43.13 | $45.78 | 424 |
| 2021-11-04 | 42.96 | $46.75 | 7124 |
| 2021-11-03 | 42.76 | $46.75 | 5900 |
| 2021-11-02 | 42.53 | $45.00 | 1913 |
| 2021-11-01 | 42.39 | $43.85 | 611 |
| 2021-10-29 | 42.25 | $42.75 | — |
| 2021-10-28 | 42.17 | $42.75 | 236 |
| 2021-10-27 | 42.08 | $42.89 | 418 |
| 2021-10-26 | 42.02 | $42.75 | 1609 |
| 2021-10-25 | 41.96 | $42.75 | 1700 |
| 2021-10-22 | 41.90 | $42.30 | 1012 |
| 2021-10-21 | 41.90 | $42.25 | 10503 |
| 2021-10-20 | 41.90 | $41.99 | 1622 |
| 2021-10-19 | 41.86 | $41.87 | 1000 |
| 2021-10-18 | 41.81 | $41.85 | 2800 |
| 2021-10-15 | 41.77 | $41.95 | 400 |
| 2021-10-14 | 41.80 | $42.25 | 600 |
| 2021-10-13 | 41.81 | $41.91 | 102 |
| 2021-10-12 | 41.83 | $41.85 | 6212 |
| 2021-10-11 | 41.86 | $42.35 | 3729 |
| 2021-10-08 | 41.87 | $42.35 | 3800 |
| 2021-10-07 | 41.88 | $42.88 | 15400 |
| 2021-10-06 | 41.86 | $42.00 | 600 |
| 2021-10-05 | 41.88 | $42.35 | 1320 |
| 2021-10-04 | 41.89 | $41.05 | — |
| 2021-10-01 | 41.97 | $41.05 | — |
| 2021-09-30 | 42.06 | $41.05 | 2800 |
| 2021-09-29 | 42.14 | $41.61 | 1023 |
| 2021-09-28 | 42.20 | $41.56 | 2200 |
| 2021-09-27 | 42.19 | $41.51 | 1200 |
| 2021-09-24 | 42.22 | $42.40 | 1100 |
| 2021-09-23 | 42.20 | $42.25 | 3000 |
| 2021-09-22 | 42.24 | $41.05 | 1219 |
| 2021-09-21 | 42.34 | $41.00 | — |
| 2021-09-20 | 42.40 | $41.00 | 3004 |
| 2021-09-17 | 42.43 | $42.45 | — |
| 2021-09-16 | 42.38 | $42.45 | — |
| 2021-09-15 | 42.34 | $42.45 | — |
| 2021-09-14 | 42.32 | $42.45 | 400 |
| 2021-09-13 | 42.30 | $42.50 | 900 |
| 2021-09-10 | 42.28 | $42.50 | — |
| 2021-09-09 | 42.29 | $42.50 | — |
| 2021-09-08 | 42.33 | $42.50 | — |
| 2021-09-07 | 42.37 | $42.50 | 700 |
| 2021-09-03 | 42.41 | $42.70 | 100 |
| 2021-09-02 | 42.45 | $42.70 | — |
| 2021-09-01 | 42.49 | $42.70 | 1500 |
| 2021-08-31 | 42.55 | $42.74 | 506 |
| 2021-08-30 | 42.63 | $41.35 | 1800 |
| 2021-08-27 | 42.79 | $42.15 | — |
| 2021-08-26 | 42.89 | $42.15 | 800 |
| 2021-08-25 | 43.00 | $42.99 | — |
| 2021-08-24 | 43.05 | $42.99 | 232 |
| 2021-08-23 | 43.05 | $42.25 | 2946 |
| 2021-08-20 | 43.09 | $41.48 | — |
| 2021-08-19 | 43.16 | $41.48 | 300 |
| 2021-08-18 | 43.29 | $41.75 | 6100 |
| 2021-08-17 | 43.43 | $42.03 | 2200 |
| 2021-08-16 | 43.55 | $42.05 | — |
| 2021-08-13 | 43.69 | $42.05 | 4925 |
| 2021-08-12 | 43.83 | $42.66 | 301 |
| 2021-08-11 | 43.91 | $43.44 | 3403 |
| 2021-08-10 | 43.92 | $43.15 | 900 |
| 2021-08-09 | 43.95 | $43.45 | 410 |
| 2021-08-06 | 43.98 | $43.50 | 1200 |
| 2021-08-05 | 44.01 | $43.50 | 1705 |
| 2021-08-04 | 44.01 | $43.75 | 1700 |
| 2021-08-03 | 44.02 | $44.39 | 400 |
| 2021-08-02 | 44.01 | $44.49 | 900 |
| 2021-07-30 | 43.99 | $44.25 | — |
| 2021-07-29 | 43.98 | $44.25 | 3400 |
| 2021-07-28 | 44.00 | $44.00 | 100 |
| 2021-07-27 | 44.04 | $43.03 | 700 |
| 2021-07-26 | 44.13 | $43.01 | 122 |
| 2021-07-23 | 44.23 | $43.00 | 305 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
35.76
2026-07-21
Close Price
$36.49
Vol: 4822
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.77
Average
32.51
Maximum
48.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 35.76 | $36.49 | 4822 |
| 2026-07-20 | 35.69 | $36.63 | 7012 |
| 2026-07-17 | 35.59 | $36.29 | 7300 |
| 2026-07-16 | 35.51 | $36.34 | 11400 |
| 2026-07-15 | 35.42 | $36.17 | 7600 |
| 2026-07-14 | 35.35 | $36.30 | 13200 |
| 2026-07-13 | 35.25 | $36.25 | 2519 |
| 2026-07-10 | 35.14 | $35.59 | 5100 |
| 2026-07-09 | 35.09 | $35.65 | 7304 |
| 2026-07-08 | 35.03 | $35.47 | 5600 |
| 2026-07-07 | 34.99 | $36.13 | 21901 |
| 2026-07-06 | 34.87 | $37.06 | 7100 |
| 2026-07-02 | 34.64 | $36.80 | 21036 |
| 2026-07-01 | 34.41 | $36.82 | 9700 |
| 2026-06-30 | 34.16 | $36.78 | 29018 |
| 2026-06-29 | 33.88 | $36.05 | 16700 |
| 2026-06-26 | 33.65 | $34.07 | 358523 |
| 2026-06-25 | 33.61 | $34.29 | 35400 |
| 2026-06-24 | 33.54 | $34.14 | 27500 |
| 2026-06-23 | 33.47 | $34.12 | 19538 |
| 2026-06-22 | 33.40 | $34.44 | 25900 |
| 2026-06-18 | 33.30 | $34.19 | 30300 |
| 2026-06-17 | 33.20 | $33.72 | 17500 |
| 2026-06-16 | 33.15 | $33.75 | 10431 |
| 2026-06-15 | 33.08 | $33.50 | 12900 |
| 2026-06-12 | 33.04 | $33.99 | 7300 |
| 2026-06-11 | 32.94 | $34.00 | 7400 |
| 2026-06-10 | 32.83 | $34.15 | 12400 |
| 2026-06-09 | 32.69 | $33.13 | 8105 |
| 2026-06-08 | 32.64 | $32.69 | 10536 |
| 2026-06-05 | 32.64 | $32.46 | 10029 |
| 2026-06-04 | 32.65 | $32.68 | 11930 |
| 2026-06-03 | 32.65 | $32.20 | 12200 |
| 2026-06-02 | 32.70 | $32.62 | 7936 |
| 2026-06-01 | 32.71 | $32.82 | 11900 |
| 2026-05-29 | 32.70 | $32.98 | 10013 |
| 2026-05-28 | 32.67 | $32.98 | 6014 |
| 2026-05-27 | 32.63 | $32.73 | 6200 |
| 2026-05-26 | 32.62 | $32.50 | 11300 |
| 2026-05-22 | 32.64 | $32.24 | 8700 |
| 2026-05-21 | 32.68 | $32.17 | 9300 |
| 2026-05-20 | 32.73 | $33.80 | 8303 |
| 2026-05-19 | 32.62 | $33.36 | 4305 |
| 2026-05-18 | 32.54 | $32.85 | 13800 |
| 2026-05-15 | 32.51 | $32.50 | 6700 |
| 2026-05-14 | 32.51 | $32.39 | 5200 |
| 2026-05-13 | 32.52 | $31.60 | 10304 |
| 2026-05-12 | 32.62 | $31.55 | 17900 |
| 2026-05-11 | 32.73 | $31.74 | 9100 |
| 2026-05-08 | 32.83 | $31.75 | 8900 |
| 2026-05-07 | 32.95 | $31.85 | 9600 |
| 2026-05-06 | 33.06 | $31.05 | 12702 |
| 2026-05-05 | 33.28 | $31.30 | 10100 |
| 2026-05-04 | 33.48 | $30.34 | 11800 |
| 2026-05-01 | 33.81 | $32.11 | 3937 |
| 2026-04-30 | 33.99 | $32.18 | 9900 |
| 2026-04-29 | 34.18 | $31.92 | 7903 |
| 2026-04-28 | 34.42 | $33.03 | 6800 |
| 2026-04-27 | 34.57 | $33.53 | 8400 |
| 2026-04-24 | 34.68 | $33.80 | 7500 |
| 2026-04-23 | 34.77 | $33.20 | 2325 |
| 2026-04-22 | 34.94 | $33.33 | 6637 |
| 2026-04-21 | 35.11 | $32.39 | 13608 |
| 2026-04-20 | 35.39 | $34.32 | 4031 |
| 2026-04-17 | 35.50 | $34.78 | 5320 |
| 2026-04-16 | 35.58 | $34.66 | 2839 |
| 2026-04-15 | 35.68 | $35.04 | 2300 |
| 2026-04-14 | 35.74 | $35.10 | 2500 |
| 2026-04-13 | 35.81 | $35.26 | 3200 |
| 2026-04-10 | 35.87 | $35.00 | 2800 |
| 2026-04-09 | 35.96 | $35.04 | 6415 |
| 2026-04-08 | 36.06 | $34.59 | 6600 |
| 2026-04-07 | 36.21 | $34.23 | 5745 |
| 2026-04-06 | 36.42 | $34.82 | 3900 |
| 2026-04-02 | 36.59 | $35.04 | 11300 |
| 2026-04-01 | 36.75 | $35.80 | 4700 |
| 2026-03-31 | 36.85 | $36.30 | 4113 |
| 2026-03-30 | 36.91 | $36.35 | 5116 |
| 2026-03-27 | 36.97 | $35.26 | 1700 |
| 2026-03-26 | 37.15 | $36.30 | 2439 |
| 2026-03-25 | 37.24 | $36.67 | 3128 |
| 2026-03-24 | 37.30 | $37.01 | 2700 |
| 2026-03-23 | 37.33 | $38.11 | 7500 |
| 2026-03-20 | 37.25 | $38.40 | 26700 |
| 2026-03-19 | 37.13 | $37.66 | 8551 |
| 2026-03-18 | 37.07 | $36.96 | 10916 |
| 2026-03-17 | 37.08 | $37.23 | 9300 |
| 2026-03-16 | 37.07 | $37.94 | 3944 |
| 2026-03-13 | 36.97 | $37.55 | 6200 |
| 2026-03-12 | 36.91 | $37.25 | 10900 |
| 2026-03-11 | 36.88 | $37.14 | 6720 |
| 2026-03-10 | 36.85 | $37.06 | 6825 |
| 2026-03-09 | 36.83 | $37.45 | 9727 |
| 2026-03-06 | 36.76 | $37.29 | 6300 |
| 2026-03-05 | 36.71 | $36.52 | 10700 |
| 2026-03-04 | 36.73 | $35.83 | 6000 |
| 2026-03-03 | 36.82 | $36.16 | 2842 |
| 2026-03-02 | 36.89 | $36.83 | 5100 |
| 2026-02-27 | 36.90 | $37.36 | 11600 |
| 2026-02-26 | 36.85 | $37.04 | 3705 |
| 2026-02-25 | 36.83 | $36.60 | 5400 |
| 2026-02-24 | 36.85 | $35.89 | 3800 |
| 2026-02-23 | 36.96 | $35.20 | 5211 |
| 2026-02-20 | 37.14 | $36.76 | 3500 |
| 2026-02-19 | 37.18 | $36.50 | 3100 |
| 2026-02-18 | 37.25 | $37.22 | 5500 |
| 2026-02-17 | 37.26 | $36.99 | 10518 |
| 2026-02-13 | 37.28 | $37.64 | 25034 |
| 2026-02-12 | 37.25 | $36.97 | 19607 |
| 2026-02-11 | 37.27 | $37.41 | 4024 |
| 2026-02-10 | 37.26 | $38.47 | 4915 |
| 2026-02-09 | 37.13 | $38.80 | 9000 |
| 2026-02-06 | 36.96 | $38.79 | 11600 |
| 2026-02-05 | 36.76 | $38.40 | 9500 |
| 2026-02-04 | 36.59 | $37.86 | 8600 |
| 2026-02-03 | 36.46 | $38.25 | 27500 |
| 2026-02-02 | 36.27 | $37.02 | 34800 |
| 2026-01-30 | 36.19 | $36.65 | 15600 |
| 2026-01-29 | 36.14 | $36.34 | 12600 |
| 2026-01-28 | 36.12 | $34.95 | 18900 |
| 2026-01-27 | 36.25 | $36.64 | 6641 |
| 2026-01-26 | 36.20 | $36.48 | 8700 |
| 2026-01-23 | 36.18 | $36.65 | 3000 |
| 2026-01-22 | 36.13 | $37.58 | 14900 |
| 2026-01-21 | 35.97 | $37.96 | 24700 |
| 2026-01-20 | 35.76 | $36.17 | 66900 |
| 2026-01-16 | 35.72 | $35.91 | 44400 |
| 2026-01-15 | 35.70 | $35.66 | 23600 |
| 2026-01-14 | 35.70 | $35.27 | 10514 |
| 2026-01-13 | 35.75 | $34.95 | 29200 |
| 2026-01-12 | 35.83 | $34.56 | 7533 |
| 2026-01-09 | 35.97 | $34.65 | 11200 |
| 2026-01-08 | 36.11 | $35.23 | 11100 |
| 2026-01-07 | 36.20 | $33.98 | 8103 |
| 2026-01-06 | 36.43 | $34.06 | 16600 |
| 2026-01-05 | 36.68 | $34.83 | 18517 |
| 2026-01-02 | 36.88 | $35.60 | 19030 |
| 2025-12-31 | 37.01 | $35.19 | 29500 |
| 2025-12-30 | 37.20 | $35.43 | 15406 |
| 2025-12-29 | 37.39 | $35.42 | 8000 |
| 2025-12-26 | 37.60 | $36.85 | 5023 |
| 2025-12-24 | 37.68 | $36.88 | 7400 |
| 2025-12-23 | 37.76 | $37.28 | 9102 |
| 2025-12-22 | 37.81 | $37.52 | 25011 |
| 2025-12-19 | 37.84 | $38.02 | 33201 |
| 2025-12-18 | 37.82 | $38.31 | 15500 |
| 2025-12-17 | 37.77 | $37.74 | 8500 |
| 2025-12-16 | 37.77 | $38.34 | 10704 |
| 2025-12-15 | 37.71 | $38.98 | 14793 |
| 2025-12-12 | 37.58 | $38.94 | 27200 |
| 2025-12-11 | 37.44 | $39.05 | 18800 |
| 2025-12-10 | 37.27 | $38.54 | 23213 |
| 2025-12-09 | 37.13 | $38.11 | 15040 |
| 2025-12-08 | 37.03 | $38.04 | 10500 |
| 2025-12-05 | 36.93 | $38.56 | 26600 |
| 2025-12-04 | 36.75 | $39.47 | 28600 |
| 2025-12-03 | 36.47 | $39.93 | 84817 |
| 2025-12-02 | 36.10 | $38.05 | 97138 |
| 2025-12-01 | 35.90 | $38.39 | 66300 |
| 2025-11-28 | 35.64 | $38.01 | 39323 |
| 2025-11-26 | 35.39 | $38.00 | 69400 |
| 2025-11-25 | 35.11 | $37.20 | 72405 |
| 2025-11-24 | 34.89 | $36.56 | 61712 |
| 2025-11-21 | 34.72 | $36.87 | 26606 |
| 2025-11-20 | 34.49 | $35.89 | 18400 |
| 2025-11-19 | 34.34 | $36.00 | 17000 |
| 2025-11-18 | 34.17 | $35.81 | 19800 |
| 2025-11-17 | 33.99 | $35.15 | 46500 |
| 2025-11-14 | 33.87 | $35.57 | 52100 |
| 2025-11-13 | 33.69 | $35.36 | 41500 |
| 2025-11-12 | 33.52 | $34.80 | 23128 |
| 2025-11-11 | 33.38 | $34.62 | 57819 |
| 2025-11-10 | 33.25 | $33.38 | 17600 |
| 2025-11-07 | 33.24 | $33.46 | 5000 |
| 2025-11-06 | 33.22 | $33.20 | 24675 |
| 2025-11-05 | 33.22 | $33.43 | 10029 |
| 2025-11-04 | 33.20 | $33.90 | 8109 |
| 2025-11-03 | 33.12 | $34.42 | 5600 |
| 2025-10-31 | 32.99 | $35.15 | 16500 |
| 2025-10-30 | 32.76 | $34.92 | 29711 |
| 2025-10-29 | 32.53 | $33.79 | 39000 |
| 2025-10-28 | 32.40 | $32.46 | 66025 |
| 2025-10-27 | 32.39 | $32.90 | 52000 |
| 2025-10-24 | 32.34 | $33.20 | 57500 |
| 2025-10-23 | 32.25 | $33.22 | 42906 |
| 2025-10-22 | 32.14 | $33.00 | 36239 |
| 2025-10-21 | 32.05 | $33.02 | 20825 |
| 2025-10-20 | 31.95 | $32.51 | 16900 |
| 2025-10-17 | 31.89 | $32.36 | 22636 |
| 2025-10-16 | 31.84 | $31.92 | 29212 |
| 2025-10-15 | 31.84 | $32.52 | 23400 |
| 2025-10-14 | 31.76 | $32.22 | 42000 |
| 2025-10-13 | 31.72 | $31.19 | 15200 |
| 2025-10-10 | 31.77 | $30.87 | 17635 |
| 2025-10-09 | 31.87 | $31.80 | 7420 |
| 2025-10-08 | 31.87 | $31.96 | 19700 |
| 2025-10-07 | 31.86 | $31.80 | 17700 |
| 2025-10-06 | 31.87 | $31.93 | 53100 |
| 2025-10-03 | 31.86 | $31.77 | 12100 |
| 2025-10-02 | 31.87 | $31.73 | 8826 |
| 2025-10-01 | 31.89 | $32.01 | 7516 |
| 2025-09-30 | 31.88 | $32.09 | 9519 |
| 2025-09-29 | 31.85 | $32.17 | 13100 |
| 2025-09-26 | 31.82 | $32.30 | 4645 |
| 2025-09-25 | 31.77 | $32.22 | 14100 |
| 2025-09-24 | 31.72 | $32.74 | 7900 |
| 2025-09-23 | 31.61 | $32.49 | 27800 |
| 2025-09-22 | 31.52 | $31.89 | 32800 |
| 2025-09-19 | 31.48 | $32.00 | 53240 |
| 2025-09-18 | 31.43 | $32.40 | 8900 |
| 2025-09-17 | 31.33 | $31.54 | 12400 |
| 2025-09-16 | 31.30 | $31.77 | 5105 |
| 2025-09-15 | 31.25 | $32.03 | 23442 |
| 2025-09-12 | 31.17 | $32.00 | 14913 |
| 2025-09-11 | 31.09 | $31.76 | 27235 |
| 2025-09-10 | 31.02 | $31.75 | 4522 |
| 2025-09-09 | 30.94 | $31.87 | 10400 |
| 2025-09-08 | 30.84 | $32.41 | 4406 |
| 2025-09-05 | 30.67 | $32.63 | 8000 |
| 2025-09-04 | 30.47 | $32.35 | 8943 |
| 2025-09-03 | 30.27 | $31.51 | 25426 |
| 2025-09-02 | 30.14 | $31.72 | 11538 |
| 2025-08-29 | 29.97 | $32.00 | 48920 |
| 2025-08-28 | 29.76 | $31.90 | 23545 |
| 2025-08-27 | 29.54 | $31.84 | 15500 |
| 2025-08-26 | 29.29 | $31.90 | 17506 |
| 2025-08-25 | 29.02 | $30.41 | 35700 |
| 2025-08-22 | 28.87 | $30.43 | 37009 |
| 2025-08-21 | 28.71 | $29.34 | 37800 |
| 2025-08-20 | 28.64 | $29.28 | 48409 |
| 2025-08-19 | 28.57 | $29.20 | 23300 |
| 2025-08-18 | 28.51 | $29.43 | 31846 |
| 2025-08-15 | 28.41 | $29.61 | 53513 |
| 2025-08-14 | 28.29 | $29.59 | 66023 |
| 2025-08-13 | 28.15 | $29.94 | 142700 |
| 2025-08-12 | 27.96 | $30.00 | 87900 |
| 2025-08-11 | 27.74 | $28.47 | 15600 |
| 2025-08-08 | 27.67 | $28.22 | 39000 |
| 2025-08-07 | 27.61 | $27.36 | 38126 |
| 2025-08-06 | 27.64 | $27.52 | 80900 |
| 2025-08-05 | 27.65 | $27.59 | 25317 |
| 2025-08-04 | 27.66 | $27.54 | 145010 |
| 2025-08-01 | 27.67 | $27.52 | 106300 |
| 2025-07-31 | 27.68 | $27.73 | 142612 |
| 2025-07-30 | 27.68 | $28.05 | 160300 |
| 2025-07-29 | 27.64 | $27.80 | 136700 |
| 2025-07-28 | 27.62 | $27.79 | 141300 |
| 2025-07-25 | 27.60 | $27.70 | 90302 |
| 2025-07-24 | 27.59 | $27.06 | 147439 |
| 2025-07-23 | 27.65 | $28.00 | 79500 |
| 2025-07-22 | 27.61 | $26.79 | 12100 |
| 2025-07-21 | 27.70 | $26.90 | 6812 |
| 2025-07-18 | 27.78 | $26.63 | 8600 |
| 2025-07-17 | 27.91 | $26.81 | 8600 |
| 2025-07-16 | 28.02 | $27.36 | 8000 |
| 2025-07-15 | 28.09 | $26.81 | 10000 |
| 2025-07-14 | 28.23 | $27.56 | 5623 |
| 2025-07-11 | 28.30 | $27.63 | 4414 |
| 2025-07-10 | 28.37 | $28.25 | 4831 |
| 2025-07-09 | 28.38 | $28.22 | 4800 |
| 2025-07-08 | 28.39 | $28.03 | 16032 |
| 2025-07-07 | 28.43 | $28.16 | 11900 |
| 2025-07-03 | 28.46 | $28.25 | 9749 |
| 2025-07-02 | 28.48 | $28.37 | 7600 |
| 2025-07-01 | 28.50 | $28.50 | 19112 |
| 2025-06-30 | 28.49 | $27.62 | 14500 |
| 2025-06-27 | 28.59 | $27.35 | 418100 |
| 2025-06-26 | 28.72 | $27.22 | 9900 |
| 2025-06-25 | 28.87 | $27.56 | 9000 |
| 2025-06-24 | 29.01 | $28.15 | 19127 |
| 2025-06-23 | 29.10 | $28.53 | 9900 |
| 2025-06-20 | 29.16 | $28.80 | 5700 |
| 2025-06-18 | 29.20 | $28.67 | 11349 |
| 2025-06-17 | 29.26 | $28.53 | 5845 |
| 2025-06-16 | 29.34 | $28.36 | 12400 |
| 2025-06-13 | 29.44 | $28.70 | 5044 |
| 2025-06-12 | 29.52 | $28.93 | 6700 |
| 2025-06-11 | 29.58 | $28.86 | 6304 |
| 2025-06-10 | 29.65 | $29.37 | 6200 |
| 2025-06-09 | 29.68 | $29.46 | 7000 |
| 2025-06-06 | 29.71 | $29.75 | 10122 |
| 2025-06-05 | 29.70 | $29.10 | 5300 |
| 2025-06-04 | 29.77 | $29.06 | 8200 |
| 2025-06-03 | 29.84 | $29.26 | 5200 |
| 2025-06-02 | 29.90 | $29.13 | 5700 |
| 2025-05-30 | 29.98 | $29.19 | 6244 |
| 2025-05-29 | 30.07 | $29.17 | 6823 |
| 2025-05-28 | 30.16 | $29.84 | 5200 |
| 2025-05-27 | 30.19 | $29.92 | 8909 |
| 2025-05-23 | 30.22 | $30.35 | 4300 |
| 2025-05-22 | 30.21 | $30.00 | 5402 |
| 2025-05-21 | 30.23 | $30.34 | 3938 |
| 2025-05-20 | 30.22 | $30.02 | 4800 |
| 2025-05-19 | 30.24 | $30.26 | 3500 |
| 2025-05-16 | 30.24 | $30.29 | 5404 |
| 2025-05-15 | 30.23 | $30.20 | 2500 |
| 2025-05-14 | 30.23 | $30.20 | 4800 |
| 2025-05-13 | 30.24 | $30.25 | 4139 |
| 2025-05-12 | 30.24 | $30.13 | 4700 |
| 2025-05-09 | 30.25 | $30.25 | 6100 |
| 2025-05-08 | 30.25 | $30.39 | 8000 |
| 2025-05-07 | 30.23 | $30.06 | 11007 |
| 2025-05-06 | 30.25 | $30.36 | 6823 |
| 2025-05-05 | 30.24 | $30.83 | 10407 |
| 2025-05-02 | 30.18 | $30.81 | 9900 |
| 2025-05-01 | 30.11 | $30.72 | 4411 |
| 2025-04-30 | 30.05 | $30.66 | 9248 |
| 2025-04-29 | 29.98 | $30.90 | 8700 |
| 2025-04-28 | 29.89 | $30.92 | 4941 |
| 2025-04-25 | 29.78 | $31.05 | 5443 |
| 2025-04-24 | 29.64 | $31.01 | 13500 |
| 2025-04-23 | 29.50 | $30.93 | 10818 |
| 2025-04-22 | 29.35 | $30.36 | 14247 |
| 2025-04-21 | 29.24 | $30.19 | 4700 |
| 2025-04-17 | 29.14 | $30.15 | 15900 |
| 2025-04-16 | 29.04 | $29.79 | 11601 |
| 2025-04-15 | 28.96 | $29.68 | 11000 |
| 2025-04-14 | 28.88 | $29.35 | 8600 |
| 2025-04-11 | 28.83 | $28.95 | 5721 |
| 2025-04-10 | 28.82 | $28.91 | 9400 |
| 2025-04-09 | 28.81 | $29.40 | 17900 |
| 2025-04-08 | 28.75 | $28.60 | 11309 |
| 2025-04-07 | 28.76 | $28.81 | 11500 |
| 2025-04-04 | 28.76 | $28.90 | 10107 |
| 2025-04-03 | 28.75 | $28.94 | 4300 |
| 2025-04-02 | 28.72 | $29.10 | 6539 |
| 2025-04-01 | 28.69 | $29.11 | 1931 |
| 2025-03-31 | 28.64 | $29.10 | 4200 |
| 2025-03-28 | 28.59 | $29.10 | 1539 |
| 2025-03-27 | 28.54 | $29.20 | 5900 |
| 2025-03-26 | 28.47 | $29.19 | 4400 |
| 2025-03-25 | 28.39 | $29.34 | 1949 |
| 2025-03-24 | 28.29 | $29.20 | 2944 |
| 2025-03-21 | 28.20 | $28.94 | 4006 |
| 2025-03-20 | 28.12 | $28.68 | 6206 |
| 2025-03-19 | 28.06 | $29.09 | 3600 |
| 2025-03-18 | 27.95 | $29.38 | 4948 |
| 2025-03-17 | 27.80 | $29.35 | 20200 |
| 2025-03-14 | 27.64 | $29.45 | 5000 |
| 2025-03-13 | 27.45 | $29.36 | 6325 |
| 2025-03-12 | 27.25 | $29.31 | 9000 |
| 2025-03-11 | 27.03 | $27.90 | 3800 |
| 2025-03-10 | 26.94 | $27.55 | 2845 |
| 2025-03-07 | 26.88 | $27.99 | 3300 |
| 2025-03-06 | 26.76 | $27.01 | 9443 |
| 2025-03-05 | 26.73 | $26.76 | 1000 |
| 2025-03-04 | 26.73 | $27.15 | 2221 |
| 2025-03-03 | 26.68 | $26.81 | 6500 |
| 2025-02-28 | 26.67 | $26.99 | 3013 |
| 2025-02-27 | 26.64 | $26.60 | 1000 |
| 2025-02-26 | 26.64 | $26.36 | 2808 |
| 2025-02-25 | 26.67 | $26.31 | 1312 |
| 2025-02-24 | 26.71 | $26.65 | 2231 |
| 2025-02-21 | 26.72 | $26.50 | 2706 |
| 2025-02-20 | 26.74 | $26.50 | 1900 |
| 2025-02-19 | 26.76 | $26.53 | 3120 |
| 2025-02-18 | 26.79 | $26.55 | 1300 |
| 2025-02-14 | 26.81 | $26.65 | 829 |
| 2025-02-13 | 26.83 | $26.38 | 1100 |
| 2025-02-12 | 26.88 | $26.16 | 2500 |
| 2025-02-11 | 26.95 | $26.38 | 43730 |
| 2025-02-10 | 27.01 | $26.50 | 1828 |
| 2025-02-07 | 27.07 | $26.31 | 4300 |
| 2025-02-06 | 27.15 | $26.42 | 7143 |
| 2025-02-05 | 27.22 | $26.75 | 1200 |
| 2025-02-04 | 27.27 | $27.00 | 900 |
| 2025-02-03 | 27.30 | $26.69 | 8400 |
| 2025-01-31 | 27.37 | $26.57 | 5200 |
| 2025-01-30 | 27.45 | $26.66 | 2200 |
| 2025-01-29 | 27.53 | $26.63 | 1444 |
| 2025-01-28 | 27.63 | $26.60 | 7500 |
| 2025-01-27 | 27.74 | $26.85 | 647 |
| 2025-01-24 | 27.83 | $26.78 | 2700 |
| 2025-01-23 | 27.94 | $26.82 | 1700 |
| 2025-01-22 | 28.06 | $26.81 | 2815 |
| 2025-01-21 | 28.19 | $26.97 | 3800 |
| 2025-01-17 | 28.32 | $27.01 | 3623 |
| 2025-01-16 | 28.46 | $27.00 | 3000 |
| 2025-01-15 | 28.61 | $27.31 | 2331 |
| 2025-01-14 | 28.75 | $27.20 | 1926 |
| 2025-01-13 | 28.91 | $27.02 | 6425 |
| 2025-01-10 | 29.11 | $27.45 | 3335 |
| 2025-01-08 | 29.29 | $28.00 | 1630 |
| 2025-01-07 | 29.42 | $28.15 | 2631 |
| 2025-01-06 | 29.55 | $29.46 | 3048 |
| 2025-01-03 | 29.56 | $28.32 | 725 |
| 2025-01-02 | 29.70 | $28.50 | 1000 |
| 2024-12-31 | 29.82 | $28.11 | 3600 |
| 2024-12-30 | 30.00 | $28.31 | 7000 |
| 2024-12-27 | 30.18 | $28.79 | 1200 |
| 2024-12-26 | 30.33 | $29.16 | 5000 |
| 2024-12-24 | 30.45 | $29.45 | 719 |
| 2024-12-23 | 30.55 | $29.37 | 5900 |
| 2024-12-20 | 30.68 | $30.21 | 3800 |
| 2024-12-19 | 30.73 | $29.93 | 1304 |
| 2024-12-18 | 30.81 | $29.31 | 5211 |
| 2024-12-17 | 30.97 | $30.48 | 9103 |
| 2024-12-16 | 31.02 | $31.00 | 602 |
| 2024-12-13 | 31.02 | $31.15 | 1147 |
| 2024-12-12 | 31.01 | $30.77 | 1400 |
| 2024-12-11 | 31.03 | $30.67 | 5000 |
| 2024-12-10 | 31.07 | $30.85 | 2100 |
| 2024-12-09 | 31.10 | $30.90 | 5500 |
| 2024-12-06 | 31.12 | $31.50 | 600 |
| 2024-12-05 | 31.08 | $30.71 | 1700 |
| 2024-12-04 | 31.11 | $31.01 | 900 |
| 2024-12-03 | 31.12 | $31.02 | 3600 |
| 2024-12-02 | 31.14 | $31.38 | 2200 |
| 2024-11-29 | 31.11 | $31.20 | 1229 |
| 2024-11-27 | 31.10 | $30.91 | 4400 |
| 2024-11-26 | 31.12 | $30.76 | 3200 |
| 2024-11-25 | 31.16 | $30.75 | 22137 |
| 2024-11-22 | 31.20 | $30.75 | 7939 |
| 2024-11-21 | 31.25 | $31.00 | 1100 |
| 2024-11-20 | 31.27 | $31.15 | — |
| 2024-11-19 | 31.29 | $31.15 | 2608 |
| 2024-11-18 | 31.30 | $31.15 | 1949 |
| 2024-11-15 | 31.32 | $31.40 | 1511 |
| 2024-11-14 | 31.31 | $31.51 | 400 |
| 2024-11-13 | 31.29 | $31.18 | 900 |
| 2024-11-12 | 31.30 | $31.00 | 1620 |
| 2024-11-11 | 31.33 | $30.75 | 500 |
| 2024-11-08 | 31.39 | $31.05 | 600 |
| 2024-11-07 | 31.43 | $31.58 | 2500 |
| 2024-11-06 | 31.41 | $32.40 | 2213 |
| 2024-11-05 | 31.31 | $31.98 | 4800 |
| 2024-11-04 | 31.24 | $31.88 | 8539 |
| 2024-11-01 | 31.17 | $31.11 | 300 |
| 2024-10-31 | 31.18 | $31.25 | 2516 |
| 2024-10-30 | 31.17 | $31.24 | 1000 |
| 2024-10-29 | 31.16 | $31.23 | 2100 |
| 2024-10-28 | 31.16 | $31.24 | 1200 |
| 2024-10-25 | 31.15 | $31.23 | 416 |
| 2024-10-24 | 31.14 | $31.24 | 1349 |
| 2024-10-23 | 31.13 | $31.21 | — |
| 2024-10-22 | 31.12 | $31.21 | 819 |
| 2024-10-21 | 31.11 | $31.07 | 1700 |
| 2024-10-18 | 31.11 | $30.85 | 5248 |
| 2024-10-17 | 31.14 | $31.24 | 1700 |
| 2024-10-16 | 31.13 | $31.25 | 3500 |
| 2024-10-15 | 31.12 | $31.55 | 2000 |
| 2024-10-14 | 31.07 | $31.32 | 2430 |
| 2024-10-11 | 31.05 | $31.86 | 1900 |
| 2024-10-10 | 30.96 | $31.74 | 9900 |
| 2024-10-09 | 30.88 | $31.76 | 1229 |
| 2024-10-08 | 30.79 | $31.77 | 2000 |
| 2024-10-07 | 30.68 | $31.79 | 321 |
| 2024-10-04 | 30.57 | $31.78 | 619 |
| 2024-10-03 | 30.44 | $31.13 | 5000 |
| 2024-10-02 | 30.37 | $31.70 | 1100 |
| 2024-10-01 | 30.23 | $31.85 | 800 |
| 2024-09-30 | 30.06 | $31.98 | 5800 |
| 2024-09-27 | 29.85 | $31.98 | 7211 |
| 2024-09-26 | 29.63 | $31.70 | 623 |
| 2024-09-25 | 29.41 | $31.20 | 4400 |
| 2024-09-24 | 29.22 | $31.35 | 4029 |
| 2024-09-23 | 29.00 | $32.00 | 3400 |
| 2024-09-20 | 28.69 | $31.99 | 19200 |
| 2024-09-19 | 28.34 | $32.40 | 7800 |
| 2024-09-18 | 27.91 | $29.45 | 5216 |
| 2024-09-17 | 27.75 | $28.03 | 4441 |
| 2024-09-16 | 27.72 | $28.70 | 2200 |
| 2024-09-13 | 27.61 | $28.53 | 4045 |
| 2024-09-12 | 27.52 | $28.85 | 8200 |
| 2024-09-11 | 27.38 | $27.67 | 1700 |
| 2024-09-10 | 27.35 | $27.66 | 924 |
| 2024-09-09 | 27.31 | $27.35 | 10529 |
| 2024-09-06 | 27.31 | $27.40 | 1800 |
| 2024-09-05 | 27.30 | $27.26 | — |
| 2024-09-04 | 27.31 | $27.26 | — |
| 2024-09-03 | 27.31 | $27.26 | 212 |
| 2024-08-30 | 27.32 | $27.12 | 1218 |
| 2024-08-29 | 27.34 | $27.35 | 4500 |
| 2024-08-28 | 27.34 | $27.33 | 300 |
| 2024-08-27 | 27.34 | $27.35 | 1800 |
| 2024-08-26 | 27.33 | $27.26 | 3500 |
| 2024-08-23 | 27.34 | $27.38 | 8100 |
| 2024-08-22 | 27.34 | $27.34 | 1703 |
| 2024-08-21 | 27.34 | $27.35 | — |
| 2024-08-20 | 27.34 | $27.35 | 1900 |
| 2024-08-19 | 27.34 | $27.36 | 1300 |
| 2024-08-16 | 27.33 | $27.30 | 5236 |
| 2024-08-15 | 27.34 | $27.11 | 3600 |
| 2024-08-14 | 27.36 | $27.25 | 1048 |
| 2024-08-13 | 27.37 | $27.32 | 1600 |
| 2024-08-12 | 27.38 | $27.32 | 2024 |
| 2024-08-09 | 27.38 | $27.55 | 500 |
| 2024-08-08 | 27.37 | $27.59 | 400 |
| 2024-08-07 | 27.34 | $27.47 | 1138 |
| 2024-08-06 | 27.33 | $27.60 | 5836 |
| 2024-08-05 | 27.30 | $28.17 | — |
| 2024-08-02 | 27.21 | $28.17 | 500 |
| 2024-08-01 | 27.11 | $28.00 | 6223 |
| 2024-07-31 | 27.01 | $28.42 | 500 |
| 2024-07-30 | 26.86 | $28.40 | 2100 |
| 2024-07-29 | 26.70 | $28.55 | 5400 |
| 2024-07-26 | 26.51 | $28.70 | 1000 |
| 2024-07-25 | 26.28 | $29.00 | 300 |
| 2024-07-24 | 25.99 | $28.98 | — |
| 2024-07-23 | 25.68 | $28.98 | 4900 |
| 2024-07-22 | 25.33 | $27.77 | 6014 |
| 2024-07-19 | 25.07 | $26.13 | 1100 |
| 2024-07-18 | 24.96 | $25.91 | 4800 |
| 2024-07-17 | 24.86 | $25.86 | 9400 |
| 2024-07-16 | 24.76 | $25.94 | 15227 |
| 2024-07-15 | 24.63 | $25.00 | 46400 |
| 2024-07-12 | 24.59 | $24.74 | 18100 |
| 2024-07-11 | 24.58 | $24.72 | 3900 |
| 2024-07-10 | 24.56 | $24.60 | 3000 |
| 2024-07-09 | 24.56 | $24.67 | 3200 |
| 2024-07-08 | 24.55 | $24.85 | — |
| 2024-07-05 | 24.51 | $24.85 | 2805 |
| 2024-07-03 | 24.48 | $24.54 | — |
| 2024-07-02 | 24.47 | $24.54 | 2400 |
| 2024-07-01 | 24.47 | $24.96 | 2233 |
| 2024-06-28 | 24.41 | $24.52 | 4724 |
| 2024-06-27 | 24.40 | $24.47 | 7505 |
| 2024-06-26 | 24.40 | $24.18 | 14200 |
| 2024-06-25 | 24.42 | $24.40 | — |
| 2024-06-24 | 24.42 | $24.40 | 3112 |
| 2024-06-21 | 24.42 | $24.35 | 8600 |
| 2024-06-20 | 24.43 | $24.35 | 2500 |
| 2024-06-18 | 24.44 | $24.31 | 2407 |
| 2024-06-17 | 24.45 | $24.30 | 500 |
| 2024-06-14 | 24.47 | $24.31 | 2600 |
| 2024-06-13 | 24.49 | $24.40 | 3824 |
| 2024-06-12 | 24.49 | $24.40 | 3200 |
| 2024-06-11 | 24.50 | $24.36 | 2212 |
| 2024-06-10 | 24.52 | $24.36 | 1200 |
| 2024-06-07 | 24.54 | $24.39 | 1700 |
| 2024-06-06 | 24.55 | $24.40 | 3200 |
| 2024-06-05 | 24.57 | $24.45 | 13300 |
| 2024-06-04 | 24.58 | $24.62 | 1320 |
| 2024-06-03 | 24.58 | $24.60 | 5514 |
| 2024-05-31 | 24.57 | $24.48 | 16000 |
| 2024-05-30 | 24.58 | $24.56 | 1742 |
| 2024-05-29 | 24.58 | $24.51 | 1500 |
| 2024-05-28 | 24.59 | $24.60 | 1445 |
| 2024-05-24 | 24.59 | $24.60 | 3000 |
| 2024-05-23 | 24.59 | $24.71 | — |
| 2024-05-22 | 24.58 | $24.71 | 5010 |
| 2024-05-21 | 24.56 | $24.70 | 1000 |
| 2024-05-20 | 24.55 | $24.79 | 600 |
| 2024-05-17 | 24.52 | $24.52 | 1800 |
| 2024-05-16 | 24.52 | $24.66 | 3239 |
| 2024-05-15 | 24.51 | $24.56 | 3600 |
| 2024-05-14 | 24.51 | $24.47 | 500 |
| 2024-05-13 | 24.51 | $24.32 | 2800 |
| 2024-05-10 | 24.53 | $24.32 | 7613 |
| 2024-05-09 | 24.55 | $24.32 | 20507 |
| 2024-05-08 | 24.58 | $24.59 | 6518 |
| 2024-05-07 | 24.57 | $24.59 | 2600 |
| 2024-05-06 | 24.57 | $24.65 | 3900 |
| 2024-05-03 | 24.56 | $24.63 | 5327 |
| 2024-05-02 | 24.56 | $24.54 | 1400 |
| 2024-05-01 | 24.56 | $24.58 | 2300 |
| 2024-04-30 | 24.56 | $24.49 | 1200 |
| 2024-04-29 | 24.56 | $24.50 | — |
| 2024-04-26 | 24.57 | $24.50 | 3800 |
| 2024-04-25 | 24.58 | $24.60 | 2528 |
| 2024-04-24 | 24.58 | $24.96 | 540 |
| 2024-04-23 | 24.54 | $24.56 | 3100 |
| 2024-04-22 | 24.53 | $24.65 | 690 |
| 2024-04-19 | 24.52 | $24.70 | 3710 |
| 2024-04-18 | 24.50 | $24.82 | 1429 |
| 2024-04-17 | 24.47 | $24.77 | 1100 |
| 2024-04-16 | 24.44 | $24.60 | — |
| 2024-04-15 | 24.42 | $24.60 | 931 |
| 2024-04-12 | 24.40 | $24.48 | 9500 |
| 2024-04-11 | 24.39 | $24.59 | 600 |
| 2024-04-10 | 24.37 | $24.59 | 645 |
| 2024-04-09 | 24.35 | $24.60 | 2400 |
| 2024-04-08 | 24.32 | $24.65 | 4600 |
| 2024-04-05 | 24.29 | $24.60 | 925 |
| 2024-04-04 | 24.25 | $24.50 | 1849 |
| 2024-04-03 | 24.23 | $24.60 | 3500 |
| 2024-04-02 | 24.19 | $24.58 | 3244 |
| 2024-04-01 | 24.15 | $24.74 | 2500 |
| 2024-03-28 | 24.08 | $24.60 | 1600 |
| 2024-03-27 | 24.03 | $24.55 | 12148 |
| 2024-03-26 | 23.97 | $24.85 | 2100 |
| 2024-03-25 | 23.88 | $24.72 | 1806 |
| 2024-03-22 | 23.79 | $24.84 | 6924 |
| 2024-03-21 | 23.68 | $24.72 | 12400 |
| 2024-03-20 | 23.57 | $23.70 | 22100 |
| 2024-03-19 | 23.56 | $23.53 | 4008 |
| 2024-03-18 | 23.56 | $23.70 | 152418 |
| 2024-03-15 | 23.55 | $23.74 | 30904 |
| 2024-03-14 | 23.53 | $23.73 | 5000 |
| 2024-03-13 | 23.51 | $23.61 | 2900 |
| 2024-03-12 | 23.50 | $23.55 | 1100 |
| 2024-03-11 | 23.49 | $23.90 | 1400 |
| 2024-03-08 | 23.45 | $23.61 | 2024 |
| 2024-03-07 | 23.43 | $23.49 | 2700 |
| 2024-03-06 | 23.43 | $23.22 | 6200 |
| 2024-03-05 | 23.45 | $23.20 | 10400 |
| 2024-03-04 | 23.48 | $22.95 | 23400 |
| 2024-03-01 | 23.53 | $23.06 | 7100 |
| 2024-02-29 | 23.58 | $23.30 | 6500 |
| 2024-02-28 | 23.61 | $23.30 | 53648 |
| 2024-02-27 | 23.64 | $23.30 | 719 |
| 2024-02-26 | 23.68 | $22.82 | 2145 |
| 2024-02-23 | 23.77 | $22.90 | 10637 |
| 2024-02-22 | 23.86 | $22.83 | 12618 |
| 2024-02-21 | 23.97 | $23.50 | 11600 |
| 2024-02-20 | 24.02 | $23.80 | 9700 |
| 2024-02-16 | 24.04 | $23.98 | — |
| 2024-02-15 | 24.05 | $23.98 | 3408 |
| 2024-02-14 | 24.05 | $23.95 | 3800 |
| 2024-02-13 | 24.06 | $24.05 | 8700 |
| 2024-02-12 | 24.07 | $24.11 | 14011 |
| 2024-02-09 | 24.06 | $24.02 | 3100 |
| 2024-02-08 | 24.06 | $23.70 | 3100 |
| 2024-02-07 | 24.10 | $23.77 | 21800 |
| 2024-02-06 | 24.14 | $24.35 | 5100 |
| 2024-02-05 | 24.12 | $24.50 | 15600 |
| 2024-02-02 | 24.08 | $24.30 | 17400 |
| 2024-02-01 | 24.05 | $24.26 | 8802 |
| 2024-01-31 | 24.03 | $24.15 | 25316 |
| 2024-01-30 | 24.02 | $23.85 | 2530 |
| 2024-01-29 | 24.04 | $23.85 | 2936 |
| 2024-01-26 | 24.05 | $23.80 | 7400 |
| 2024-01-25 | 24.08 | $24.00 | 2300 |
| 2024-01-24 | 24.09 | $23.69 | 8736 |
| 2024-01-23 | 24.13 | $23.62 | 22900 |
| 2024-01-22 | 24.19 | $23.80 | 3631 |
| 2024-01-19 | 24.23 | $23.82 | 5834 |
| 2024-01-18 | 24.27 | $24.00 | 7900 |
| 2024-01-17 | 24.30 | $24.08 | 4100 |
| 2024-01-16 | 24.32 | $24.50 | 7000 |
| 2024-01-12 | 24.30 | $24.68 | 1033 |
| 2024-01-11 | 24.26 | $24.25 | 11800 |
| 2024-01-10 | 24.26 | $24.40 | 16031 |
| 2024-01-09 | 24.25 | $24.75 | 4900 |
| 2024-01-08 | 24.20 | $24.78 | 10400 |
| 2024-01-05 | 24.14 | $25.36 | 500 |
| 2024-01-04 | 24.01 | $24.75 | 7700 |
| 2024-01-03 | 23.93 | $25.05 | 4405 |
| 2024-01-02 | 23.81 | $25.10 | 5500 |
| 2023-12-29 | 23.67 | $25.24 | 8543 |
| 2023-12-28 | 23.51 | $25.07 | 3426 |
| 2023-12-27 | 23.35 | $25.24 | 10500 |
| 2023-12-26 | 23.15 | $25.37 | 2700 |
| 2023-12-22 | 22.91 | $25.49 | 1609 |
| 2023-12-21 | 22.64 | $25.25 | 2000 |
| 2023-12-20 | 22.37 | $25.05 | 3700 |
| 2023-12-19 | 22.08 | $24.56 | 14600 |
| 2023-12-18 | 21.82 | $23.86 | 6600 |
| 2023-12-15 | 21.61 | $23.85 | 6818 |
| 2023-12-14 | 21.37 | $23.02 | 6823 |
| 2023-12-13 | 21.20 | $22.18 | 29133 |
| 2023-12-12 | 21.09 | $21.84 | 23900 |
| 2023-12-11 | 21.02 | $21.73 | 9500 |
| 2023-12-08 | 20.94 | $21.61 | 13800 |
| 2023-12-07 | 20.87 | $21.50 | 11941 |
| 2023-12-06 | 20.80 | $21.50 | 3605 |
| 2023-12-05 | 20.73 | $21.21 | 3200 |
| 2023-12-04 | 20.68 | $21.27 | 12600 |
| 2023-12-01 | 20.62 | $21.30 | 54400 |
| 2023-11-30 | 20.55 | $21.50 | 36936 |
| 2023-11-29 | 20.45 | $20.90 | 68603 |
| 2023-11-28 | 20.40 | $20.40 | 14600 |
| 2023-11-27 | 20.40 | $20.77 | 4800 |
| 2023-11-24 | 20.36 | $20.87 | 400 |
| 2023-11-22 | 20.30 | $20.87 | 3027 |
| 2023-11-21 | 20.25 | $20.99 | 2800 |
| 2023-11-20 | 20.17 | $21.04 | 400 |
| 2023-11-17 | 20.08 | $21.23 | 606 |
| 2023-11-16 | 19.95 | $20.75 | 1636 |
| 2023-11-15 | 19.87 | $20.47 | 9500 |
| 2023-11-14 | 19.81 | $20.20 | 12900 |
| 2023-11-13 | 19.77 | $19.74 | 1700 |
| 2023-11-10 | 19.77 | $19.70 | 2816 |
| 2023-11-09 | 19.77 | $19.70 | 10900 |
| 2023-11-08 | 19.78 | $19.68 | 2936 |
| 2023-11-07 | 19.79 | $19.75 | 2338 |
| 2023-11-06 | 19.80 | $19.91 | 15100 |
| 2023-11-03 | 19.79 | $19.11 | 1900 |
| 2023-11-02 | 19.86 | $18.97 | 9700 |
| 2023-11-01 | 19.95 | $18.22 | 7700 |
| 2023-10-31 | 20.13 | $18.34 | 3546 |
| 2023-10-30 | 20.32 | $18.44 | 1207 |
| 2023-10-27 | 20.52 | $18.51 | 12200 |
| 2023-10-26 | 20.73 | $18.51 | 5600 |
| 2023-10-25 | 20.97 | $19.05 | 1626 |
| 2023-10-24 | 21.17 | $19.57 | 10700 |
| 2023-10-23 | 21.34 | $20.72 | 800 |
| 2023-10-20 | 21.40 | $21.00 | 250 |
| 2023-10-19 | 21.44 | $21.00 | 2905 |
| 2023-10-18 | 21.49 | $21.88 | 645 |
| 2023-10-17 | 21.45 | $21.33 | 6942 |
| 2023-10-16 | 21.46 | $21.56 | 2137 |
| 2023-10-13 | 21.45 | $21.85 | 1633 |
| 2023-10-12 | 21.41 | $21.35 | 2200 |
| 2023-10-11 | 21.41 | $21.41 | 346 |
| 2023-10-10 | 21.41 | $21.70 | 4529 |
| 2023-10-09 | 21.38 | $21.70 | 2200 |
| 2023-10-06 | 21.35 | $21.70 | 20211 |
| 2023-10-05 | 21.31 | $21.16 | 6600 |
| 2023-10-04 | 21.33 | $20.75 | 3211 |
| 2023-10-03 | 21.39 | $20.63 | 2301 |
| 2023-10-02 | 21.47 | $20.91 | 5907 |
| 2023-09-29 | 21.53 | $22.13 | 3015 |
| 2023-09-28 | 21.47 | $20.80 | 2041 |
| 2023-09-27 | 21.54 | $20.88 | 10227 |
| 2023-09-26 | 21.61 | $20.99 | 4200 |
| 2023-09-25 | 21.67 | $20.74 | 11600 |
| 2023-09-22 | 21.77 | $22.22 | 5700 |
| 2023-09-21 | 21.72 | $22.47 | 5819 |
| 2023-09-20 | 21.64 | $22.26 | 25500 |
| 2023-09-19 | 21.58 | $22.25 | 2121 |
| 2023-09-18 | 21.51 | $21.71 | 10400 |
| 2023-09-15 | 21.48 | $20.72 | 19900 |
| 2023-09-14 | 21.56 | $21.35 | 175 |
| 2023-09-13 | 21.59 | $21.35 | 600 |
| 2023-09-12 | 21.61 | $19.92 | 9333 |
| 2023-09-11 | 21.79 | $19.66 | 8400 |
| 2023-09-08 | 22.01 | $20.75 | 6409 |
| 2023-09-07 | 22.15 | $21.40 | 2100 |
| 2023-09-06 | 22.23 | $20.90 | 7000 |
| 2023-09-05 | 22.37 | $21.67 | 4100 |
| 2023-09-01 | 22.44 | $20.14 | 700 |
| 2023-08-31 | 22.68 | $20.73 | 800 |
| 2023-08-30 | 22.89 | $21.75 | 339 |
| 2023-08-29 | 23.01 | $22.22 | 827 |
| 2023-08-28 | 23.09 | $22.84 | 1900 |
| 2023-08-25 | 23.12 | $21.52 | 400 |
| 2023-08-24 | 23.28 | $22.38 | 1621 |
| 2023-08-23 | 23.38 | $23.00 | 1132 |
| 2023-08-22 | 23.42 | $21.50 | 1004 |
| 2023-08-21 | 23.62 | $21.39 | 1600 |
| 2023-08-18 | 23.85 | $22.48 | 100 |
| 2023-08-17 | 24.00 | $22.48 | 600 |
| 2023-08-16 | 24.16 | $22.75 | 333 |
| 2023-08-15 | 24.31 | $23.10 | 1634 |
| 2023-08-14 | 24.43 | $24.80 | 400 |
| 2023-08-11 | 24.40 | $24.87 | 100 |
| 2023-08-10 | 24.35 | $24.87 | 746 |
| 2023-08-09 | 24.29 | $24.87 | 1328 |
| 2023-08-08 | 24.23 | $24.00 | 3600 |
| 2023-08-07 | 24.25 | $23.75 | 400 |
| 2023-08-04 | 24.31 | $24.00 | 400 |
| 2023-08-03 | 24.34 | $24.23 | 630 |
| 2023-08-02 | 24.35 | $25.00 | 500 |
| 2023-08-01 | 24.28 | $24.60 | 4847 |
| 2023-07-31 | 24.25 | $24.65 | 417 |
| 2023-07-28 | 24.21 | $25.35 | 100 |
| 2023-07-27 | 24.09 | $25.35 | 318 |
| 2023-07-26 | 23.95 | $25.50 | 842 |
| 2023-07-25 | 23.79 | $26.10 | 325 |
| 2023-07-24 | 23.55 | $24.49 | 4500 |
| 2023-07-21 | 23.45 | $24.90 | 1234 |
| 2023-07-20 | 23.30 | $25.50 | 3000 |
| 2023-07-19 | 23.06 | $25.99 | 9000 |
| 2023-07-18 | 22.76 | $23.70 | 22600 |
| 2023-07-17 | 22.66 | $23.24 | 800 |
| 2023-07-14 | 22.60 | $22.72 | 900 |
| 2023-07-13 | 22.58 | $22.75 | 2200 |
| 2023-07-12 | 22.57 | $22.81 | 1700 |
| 2023-07-11 | 22.54 | $22.76 | 1209 |
| 2023-07-10 | 22.52 | $22.56 | 4200 |
| 2023-07-07 | 22.51 | $22.87 | 1230 |
| 2023-07-06 | 22.47 | $22.93 | 5400 |
| 2023-07-05 | 22.43 | $22.61 | 5025 |
| 2023-07-03 | 22.41 | $23.21 | 800 |
| 2023-06-30 | 22.32 | $22.00 | 100 |
| 2023-06-29 | 22.36 | $22.00 | 500 |
| 2023-06-28 | 22.39 | $21.70 | 900 |
| 2023-06-27 | 22.47 | $22.00 | 4200 |
| 2023-06-26 | 22.51 | $22.70 | 11700 |
| 2023-06-23 | 22.50 | $23.00 | 3503 |
| 2023-06-22 | 22.44 | $22.68 | 6109 |
| 2023-06-21 | 22.42 | $21.98 | 500 |
| 2023-06-20 | 22.46 | $21.65 | 5500 |
| 2023-06-16 | 22.55 | $21.61 | 15900 |
| 2023-06-15 | 22.65 | $21.26 | 1922 |
| 2023-06-14 | 22.79 | $21.30 | 6400 |
| 2023-06-13 | 22.95 | $21.35 | 2200 |
| 2023-06-12 | 23.12 | $21.25 | 3348 |
| 2023-06-09 | 23.32 | $21.33 | 2000 |
| 2023-06-08 | 23.53 | $21.00 | 4641 |
| 2023-06-07 | 23.79 | $20.94 | 2145 |
| 2023-06-06 | 24.09 | $20.65 | 9200 |
| 2023-06-05 | 24.45 | $20.76 | 4800 |
| 2023-06-02 | 24.84 | $21.73 | 1900 |
| 2023-06-01 | 25.17 | $21.50 | 643 |
| 2023-05-31 | 25.56 | $21.82 | 4200 |
| 2023-05-30 | 25.95 | $22.49 | 7700 |
| 2023-05-26 | 26.31 | $23.31 | 1400 |
| 2023-05-25 | 26.63 | $22.74 | 5800 |
| 2023-05-24 | 27.04 | $25.10 | 1400 |
| 2023-05-23 | 27.24 | $25.50 | 721 |
| 2023-05-22 | 27.43 | $26.43 | 645 |
| 2023-05-19 | 27.53 | $26.00 | 100 |
| 2023-05-18 | 27.69 | $26.00 | 3400 |
| 2023-05-17 | 27.87 | $25.95 | 3600 |
| 2023-05-16 | 28.07 | $25.53 | 2600 |
| 2023-05-15 | 28.34 | $25.59 | 700 |
| 2023-05-12 | 28.63 | $26.18 | 1814 |
| 2023-05-11 | 28.89 | $25.75 | 6830 |
| 2023-05-10 | 29.22 | $27.18 | 2533 |
| 2023-05-09 | 29.44 | $28.75 | 1400 |
| 2023-05-08 | 29.51 | $28.75 | 3000 |
| 2023-05-05 | 29.59 | $29.18 | 300 |
| 2023-05-04 | 29.63 | $29.18 | 2100 |
| 2023-05-03 | 29.68 | $29.36 | 1800 |
| 2023-05-02 | 29.71 | $29.10 | 6100 |
| 2023-05-01 | 29.78 | $29.50 | 3602 |
| 2023-04-28 | 29.81 | $29.50 | 3500 |
| 2023-04-27 | 29.84 | $29.00 | 319 |
| 2023-04-26 | 29.93 | $29.39 | 2823 |
| 2023-04-25 | 29.98 | $29.45 | 600 |
| 2023-04-24 | 30.04 | $29.45 | 1600 |
| 2023-04-21 | 30.10 | $29.50 | 750 |
| 2023-04-20 | 30.16 | $29.50 | 1600 |
| 2023-04-19 | 30.23 | $28.75 | 943 |
| 2023-04-18 | 30.39 | $31.33 | 448 |
| 2023-04-17 | 30.29 | $28.75 | 900 |
| 2023-04-14 | 30.45 | $28.75 | 1344 |
| 2023-04-13 | 30.63 | $29.00 | 2200 |
| 2023-04-12 | 30.80 | $30.90 | 707 |
| 2023-04-11 | 30.79 | $31.00 | 2601 |
| 2023-04-10 | 30.77 | $30.02 | 5100 |
| 2023-04-06 | 30.85 | $28.88 | 1300 |
| 2023-04-05 | 31.06 | $28.40 | 1900 |
| 2023-04-04 | 31.34 | $28.55 | 5800 |
| 2023-04-03 | 31.63 | $29.65 | 500 |
| 2023-03-31 | 31.84 | $29.10 | 4900 |
| 2023-03-30 | 32.13 | $29.90 | 400 |
| 2023-03-29 | 32.36 | $29.95 | 1200 |
| 2023-03-28 | 32.62 | $29.73 | 2413 |
| 2023-03-27 | 32.92 | $30.40 | 3900 |
| 2023-03-24 | 33.19 | $30.93 | 604 |
| 2023-03-23 | 33.42 | $31.00 | 3000 |
| 2023-03-22 | 33.68 | $31.51 | 3500 |
| 2023-03-21 | 33.91 | $31.04 | 3705 |
| 2023-03-20 | 34.21 | $31.00 | 4800 |
| 2023-03-17 | 34.55 | $31.40 | 4544 |
| 2023-03-16 | 34.88 | $31.70 | 2100 |
| 2023-03-15 | 35.21 | $31.47 | 3727 |
| 2023-03-14 | 35.61 | $33.66 | 2700 |
| 2023-03-13 | 35.81 | $34.15 | 2620 |
| 2023-03-10 | 35.99 | $34.89 | 4500 |
| 2023-03-09 | 36.10 | $35.68 | 2542 |
| 2023-03-08 | 36.15 | $35.70 | 4000 |
| 2023-03-07 | 36.19 | $35.95 | 400 |
| 2023-03-06 | 36.22 | $36.36 | 2300 |
| 2023-03-03 | 36.20 | $36.00 | 400 |
| 2023-03-02 | 36.23 | $35.85 | 500 |
| 2023-03-01 | 36.27 | $35.85 | 4400 |
| 2023-02-28 | 36.31 | $35.78 | 4700 |
| 2023-02-27 | 36.37 | $35.80 | 1614 |
| 2023-02-24 | 36.42 | $35.88 | 3518 |
| 2023-02-23 | 36.48 | $35.97 | 4300 |
| 2023-02-22 | 36.54 | $35.99 | 5336 |
| 2023-02-21 | 36.59 | $36.19 | 3102 |
| 2023-02-17 | 36.64 | $36.50 | 700 |
| 2023-02-16 | 36.65 | $36.36 | 2743 |
| 2023-02-15 | 36.68 | $36.68 | 3700 |
| 2023-02-14 | 36.68 | $36.74 | 3203 |
| 2023-02-13 | 36.67 | $37.05 | 4200 |
| 2023-02-10 | 36.63 | $37.29 | 1201 |
| 2023-02-09 | 36.57 | $37.39 | 800 |
| 2023-02-08 | 36.48 | $37.17 | 1144 |
| 2023-02-07 | 36.41 | $37.45 | 1105 |
| 2023-02-06 | 36.30 | $36.73 | 300 |
| 2023-02-03 | 36.25 | $36.73 | 4700 |
| 2023-02-02 | 36.20 | $36.67 | 1900 |
| 2023-02-01 | 36.15 | $36.70 | 2219 |
| 2023-01-31 | 36.09 | $36.72 | 4600 |
| 2023-01-30 | 36.03 | $36.75 | 2440 |
| 2023-01-27 | 35.95 | $36.89 | 19947 |
| 2023-01-26 | 35.85 | $36.26 | 1125 |
| 2023-01-25 | 35.81 | $36.43 | 9113 |
| 2023-01-24 | 35.74 | $35.92 | 1348 |
| 2023-01-23 | 35.72 | $35.99 | 500 |
| 2023-01-20 | 35.70 | $35.94 | 600 |
| 2023-01-19 | 35.67 | $35.84 | 6144 |
| 2023-01-18 | 35.65 | $35.82 | 2600 |
| 2023-01-17 | 35.64 | $35.81 | 1935 |
| 2023-01-13 | 35.62 | $35.65 | 1700 |
| 2023-01-12 | 35.61 | $36.16 | 2026 |
| 2023-01-11 | 35.56 | $36.16 | 800 |
| 2023-01-10 | 35.49 | $36.16 | 1048 |
| 2023-01-09 | 35.42 | $36.16 | 2400 |
| 2023-01-06 | 35.35 | $36.19 | 12000 |
| 2023-01-05 | 35.26 | $36.20 | 2329 |
| 2023-01-04 | 35.16 | $36.26 | 4233 |
| 2023-01-03 | 35.04 | $36.20 | 1437 |
| 2022-12-30 | 34.92 | $36.20 | 7000 |
| 2022-12-29 | 34.78 | $36.19 | 29400 |
| 2022-12-28 | 34.64 | $35.98 | 6703 |
| 2022-12-27 | 34.50 | $35.98 | 6500 |
| 2022-12-23 | 34.34 | $36.46 | 16300 |
| 2022-12-22 | 34.12 | $35.10 | 100 |
| 2022-12-21 | 34.01 | $35.10 | 5205 |
| 2022-12-20 | 33.90 | $34.75 | 8000 |
| 2022-12-19 | 33.81 | $34.82 | 3514 |
| 2022-12-16 | 33.70 | $34.85 | 10934 |
| 2022-12-15 | 33.58 | $34.90 | 11800 |
| 2022-12-14 | 33.44 | $34.91 | 3300 |
| 2022-12-13 | 33.29 | $34.71 | 40416 |
| 2022-12-12 | 33.14 | $34.79 | 7400 |
| 2022-12-09 | 32.96 | $34.89 | 13200 |
| 2022-12-08 | 32.76 | $34.72 | 16300 |
| 2022-12-07 | 32.56 | $33.88 | 11900 |
| 2022-12-06 | 32.42 | $33.24 | 7000 |
| 2022-12-05 | 32.33 | $33.25 | 4015 |
| 2022-12-02 | 32.23 | $33.40 | 19502 |
| 2022-12-01 | 32.11 | $32.52 | 8521 |
| 2022-11-30 | 32.07 | $32.20 | 3000 |
| 2022-11-29 | 32.05 | $32.20 | 6209 |
| 2022-11-28 | 32.04 | $32.25 | 2129 |
| 2022-11-25 | 32.01 | $32.30 | 919 |
| 2022-11-23 | 31.98 | $32.00 | 1701 |
| 2022-11-22 | 31.98 | $32.00 | 3312 |
| 2022-11-21 | 31.98 | $32.00 | 3237 |
| 2022-11-18 | 31.98 | $32.00 | 4906 |
| 2022-11-17 | 31.97 | $32.00 | 9804 |
| 2022-11-16 | 31.97 | $31.91 | 4500 |
| 2022-11-15 | 31.98 | $31.80 | 14800 |
| 2022-11-14 | 32.00 | $31.91 | 820 |
| 2022-11-11 | 32.01 | $31.75 | 4849 |
| 2022-11-10 | 32.03 | $31.70 | 5241 |
| 2022-11-09 | 32.07 | $31.00 | 13213 |
| 2022-11-08 | 32.18 | $30.89 | 3541 |
| 2022-11-07 | 32.32 | $30.99 | 725 |
| 2022-11-04 | 32.46 | $31.00 | 300 |
| 2022-11-03 | 32.61 | $30.90 | 9600 |
| 2022-11-02 | 32.79 | $31.12 | 4300 |
| 2022-11-01 | 32.97 | $32.00 | 900 |
| 2022-10-31 | 33.07 | $31.75 | 1649 |
| 2022-10-28 | 33.21 | $32.48 | 700 |
| 2022-10-27 | 33.28 | $32.23 | 2600 |
| 2022-10-26 | 33.39 | $32.36 | 9831 |
| 2022-10-25 | 33.50 | $32.50 | 2705 |
| 2022-10-24 | 33.61 | $31.63 | 600 |
| 2022-10-21 | 33.81 | $32.05 | 37700 |
| 2022-10-20 | 34.00 | $33.02 | 600 |
| 2022-10-19 | 34.10 | $32.51 | 1500 |
| 2022-10-18 | 34.27 | $33.15 | 802 |
| 2022-10-17 | 34.39 | $33.20 | 2600 |
| 2022-10-14 | 34.51 | $32.97 | 1200 |
| 2022-10-13 | 34.68 | $33.22 | 10100 |
| 2022-10-12 | 34.83 | $33.93 | 915 |
| 2022-10-11 | 34.93 | $33.93 | 633 |
| 2022-10-10 | 35.03 | $33.77 | 2737 |
| 2022-10-07 | 35.16 | $33.88 | 10028 |
| 2022-10-06 | 35.30 | $34.00 | 2700 |
| 2022-10-05 | 35.44 | $34.00 | 400 |
| 2022-10-04 | 35.59 | $33.79 | 2800 |
| 2022-10-03 | 35.78 | $34.49 | 700 |
| 2022-09-30 | 35.91 | $34.01 | 1048 |
| 2022-09-29 | 36.11 | $34.38 | 2033 |
| 2022-09-28 | 36.29 | $34.98 | 1000 |
| 2022-09-27 | 36.43 | $35.33 | 1949 |
| 2022-09-26 | 36.55 | $35.73 | 4135 |
| 2022-09-23 | 36.63 | $35.98 | 1100 |
| 2022-09-22 | 36.70 | $36.30 | 100 |
| 2022-09-21 | 36.74 | $36.30 | 100 |
| 2022-09-20 | 36.79 | $36.30 | 3802 |
| 2022-09-19 | 36.84 | $36.60 | 900 |
| 2022-09-16 | 36.87 | $37.20 | 11424 |
| 2022-09-15 | 36.83 | $35.45 | 4700 |
| 2022-09-14 | 36.98 | $35.53 | 1426 |
| 2022-09-13 | 37.13 | $36.94 | 1900 |
| 2022-09-12 | 37.15 | $36.98 | 100 |
| 2022-09-09 | 37.17 | $36.98 | 1000 |
| 2022-09-08 | 37.19 | $36.98 | 100 |
| 2022-09-07 | 37.21 | $36.98 | 300 |
| 2022-09-06 | 37.23 | $36.83 | 100 |
| 2022-09-02 | 37.28 | $36.83 | 100 |
| 2022-09-01 | 37.32 | $36.83 | — |
| 2022-08-31 | 37.38 | $36.83 | 1100 |
| 2022-08-30 | 37.43 | $37.45 | 200 |
| 2022-08-29 | 37.43 | $37.45 | 250 |
| 2022-08-26 | 37.43 | $37.45 | 275 |
| 2022-08-25 | 37.43 | $37.45 | 1100 |
| 2022-08-24 | 37.42 | $37.49 | 287 |
| 2022-08-23 | 37.42 | $37.49 | 700 |
| 2022-08-22 | 37.41 | $37.38 | 3700 |
| 2022-08-19 | 37.41 | $37.64 | 800 |
| 2022-08-18 | 37.39 | $37.29 | 2000 |
| 2022-08-17 | 37.40 | $37.68 | 293 |
| 2022-08-16 | 37.37 | $37.68 | 300 |
| 2022-08-15 | 37.34 | $37.68 | 4043 |
| 2022-08-12 | 37.30 | $36.93 | 100 |
| 2022-08-11 | 37.34 | $36.93 | 700 |
| 2022-08-10 | 37.38 | $37.26 | 600 |
| 2022-08-09 | 37.40 | $37.26 | 400 |
| 2022-08-08 | 37.41 | $37.31 | 400 |
| 2022-08-05 | 37.42 | $37.31 | 1546 |
| 2022-08-04 | 37.43 | $37.32 | 216 |
| 2022-08-03 | 37.44 | $37.16 | 201 |
| 2022-08-02 | 37.47 | $37.41 | 1200 |
| 2022-08-01 | 37.48 | $37.44 | 4900 |
| 2022-07-29 | 37.48 | $37.48 | 3725 |
| 2022-07-28 | 37.48 | $37.45 | 500 |
| 2022-07-27 | 37.49 | $37.25 | 7607 |
| 2022-07-26 | 37.51 | $37.65 | 6544 |
| 2022-07-25 | 37.50 | $37.68 | 25600 |
| 2022-07-22 | 37.48 | $37.68 | 2710 |
| 2022-07-21 | 37.46 | $37.68 | 800 |
| 2022-07-20 | 37.44 | $37.68 | 5114 |
| 2022-07-19 | 37.41 | $37.97 | 9600 |
| 2022-07-18 | 37.35 | $37.25 | 400 |
| 2022-07-15 | 37.36 | $37.25 | 3400 |
| 2022-07-14 | 37.37 | $36.70 | 511 |
| 2022-07-13 | 37.45 | $36.99 | 2839 |
| 2022-07-12 | 37.49 | $37.27 | 710 |
| 2022-07-11 | 37.52 | $36.98 | 1043 |
| 2022-07-08 | 37.57 | $37.06 | 3012 |
| 2022-07-07 | 37.63 | $37.50 | 1100 |
| 2022-07-06 | 37.64 | $37.65 | 700 |
| 2022-07-05 | 37.64 | $37.08 | 937 |
| 2022-07-01 | 37.70 | $37.45 | 4000 |
| 2022-06-30 | 37.72 | $37.49 | 827 |
| 2022-06-29 | 37.75 | $37.49 | 914 |
| 2022-06-28 | 37.78 | $37.50 | 2000 |
| 2022-06-27 | 37.80 | $37.93 | 500 |
| 2022-06-24 | 37.79 | $37.93 | 8942 |
| 2022-06-23 | 37.78 | $36.70 | 747 |
| 2022-06-22 | 37.89 | $37.98 | 3335 |
| 2022-06-21 | 37.88 | $37.99 | 2101 |
| 2022-06-17 | 37.87 | $37.75 | 19236 |
| 2022-06-16 | 37.88 | $36.50 | 5800 |
| 2022-06-15 | 38.03 | $37.45 | 4700 |
| 2022-06-14 | 38.09 | $37.00 | 1804 |
| 2022-06-13 | 38.20 | $37.53 | 1005 |
| 2022-06-10 | 38.27 | $37.35 | 1810 |
| 2022-06-09 | 38.37 | $37.75 | 400 |
| 2022-06-08 | 38.44 | $37.75 | 1702 |
| 2022-06-07 | 38.51 | $37.83 | 4603 |
| 2022-06-06 | 38.58 | $38.07 | 4128 |
| 2022-06-03 | 38.63 | $38.00 | 350 |
| 2022-06-02 | 38.70 | $38.00 | 7026 |
| 2022-06-01 | 38.78 | $37.80 | 1500 |
| 2022-05-31 | 38.88 | $38.00 | 1608 |
| 2022-05-27 | 38.97 | $37.91 | 10800 |
| 2022-05-26 | 39.08 | $37.23 | 1700 |
| 2022-05-25 | 39.28 | $38.50 | 2900 |
| 2022-05-24 | 39.36 | $37.46 | 6900 |
| 2022-05-23 | 39.56 | $38.00 | 1400 |
| 2022-05-20 | 39.72 | $37.70 | 6702 |
| 2022-05-19 | 39.93 | $38.00 | 4109 |
| 2022-05-18 | 40.14 | $38.25 | 1300 |
| 2022-05-17 | 40.34 | $38.38 | 2913 |
| 2022-05-16 | 40.54 | $38.00 | 2500 |
| 2022-05-13 | 40.81 | $38.47 | 848 |
| 2022-05-12 | 41.06 | $38.67 | 325 |
| 2022-05-11 | 41.31 | $38.67 | 10900 |
| 2022-05-10 | 41.59 | $38.80 | 14600 |
| 2022-05-09 | 41.88 | $39.00 | 830 |
| 2022-05-06 | 42.18 | $39.00 | 2800 |
| 2022-05-05 | 42.52 | $38.99 | 4400 |
| 2022-05-04 | 42.89 | $39.23 | 1300 |
| 2022-05-03 | 43.27 | $39.24 | 7500 |
| 2022-05-02 | 43.70 | $40.00 | 2014 |
| 2022-04-29 | 44.09 | $39.88 | 2800 |
| 2022-04-28 | 44.53 | $38.88 | 48000 |
| 2022-04-27 | 45.13 | $41.80 | 9000 |
| 2022-04-26 | 45.48 | $44.15 | 3900 |
| 2022-04-25 | 45.62 | $45.50 | 4200 |
| 2022-04-22 | 45.63 | $45.00 | 8300 |
| 2022-04-21 | 45.70 | $45.00 | 4200 |
| 2022-04-20 | 45.77 | $45.06 | 1000 |
| 2022-04-19 | 45.84 | $45.40 | 312 |
| 2022-04-18 | 45.89 | $45.40 | 306 |
| 2022-04-14 | 45.94 | $45.40 | 1100 |
| 2022-04-13 | 46.00 | $45.24 | 3600 |
| 2022-04-12 | 46.08 | $45.00 | 3600 |
| 2022-04-11 | 46.19 | $45.00 | 1903 |
| 2022-04-08 | 46.32 | $45.62 | 4008 |
| 2022-04-07 | 46.39 | $46.39 | 2500 |
| 2022-04-06 | 46.39 | $45.52 | 2926 |
| 2022-04-05 | 46.48 | $45.38 | 2644 |
| 2022-04-04 | 46.60 | $45.30 | 2800 |
| 2022-04-01 | 46.73 | $46.30 | 5918 |
| 2022-03-31 | 46.78 | $46.21 | 3900 |
| 2022-03-30 | 46.84 | $46.25 | 1000 |
| 2022-03-29 | 46.90 | $45.88 | 2600 |
| 2022-03-28 | 47.01 | $46.30 | 6609 |
| 2022-03-25 | 47.08 | $47.25 | 1800 |
| 2022-03-24 | 47.07 | $47.42 | 1900 |
| 2022-03-23 | 47.03 | $48.00 | 13000 |
| 2022-03-22 | 46.93 | $47.22 | 34724 |
| 2022-03-21 | 46.90 | $47.15 | 26948 |
| 2022-03-18 | 46.87 | $46.71 | 57423 |
| 2022-03-17 | 46.89 | $47.65 | 30710 |
| 2022-03-16 | 46.81 | $47.99 | 35220 |
| 2022-03-15 | 46.68 | $47.99 | 7043 |
| 2022-03-14 | 46.54 | $47.26 | 15219 |
| 2022-03-11 | 46.47 | $47.48 | 8300 |
| 2022-03-10 | 46.36 | $44.85 | 9710 |
| 2022-03-09 | 46.52 | $45.01 | 14138 |
| 2022-03-08 | 46.68 | $45.18 | 6425 |
| 2022-03-07 | 46.84 | $45.40 | 19200 |
| 2022-03-04 | 46.99 | $45.25 | 3217 |
| 2022-03-03 | 47.17 | $45.79 | 8800 |
| 2022-03-02 | 47.32 | $45.39 | 13107 |
| 2022-03-01 | 47.52 | $45.27 | 3346 |
| 2022-02-28 | 47.76 | $46.56 | 2400 |
| 2022-02-25 | 47.88 | $47.48 | 7219 |
| 2022-02-24 | 47.92 | $47.50 | 5000 |
| 2022-02-23 | 47.97 | $47.02 | 7400 |
| 2022-02-22 | 48.07 | $48.00 | 2222 |
| 2022-02-18 | 48.07 | $47.90 | 400 |
| 2022-02-17 | 48.09 | $48.30 | 1800 |
| 2022-02-16 | 48.07 | $48.34 | 848 |
| 2022-02-15 | 48.04 | $48.03 | 1601 |
| 2022-02-14 | 48.04 | $48.00 | 7409 |
| 2022-02-11 | 48.05 | $47.96 | 5000 |
| 2022-02-10 | 48.06 | $48.50 | 3740 |
| 2022-02-09 | 48.01 | $48.90 | 4800 |
| 2022-02-08 | 47.92 | $48.23 | 3600 |
| 2022-02-07 | 47.89 | $49.30 | 20633 |
| 2022-02-04 | 47.74 | $48.78 | 6736 |
| 2022-02-03 | 47.63 | $48.00 | 1900 |
| 2022-02-02 | 47.59 | $47.54 | 200 |
| 2022-02-01 | 47.59 | $48.00 | 608 |
| 2022-01-31 | 47.55 | $48.00 | 843 |
| 2022-01-28 | 47.50 | $47.75 | 1500 |
| 2022-01-27 | 47.48 | $48.50 | 2926 |
| 2022-01-26 | 47.37 | $47.70 | 1627 |
| 2022-01-25 | 47.33 | $48.95 | 2125 |
| 2022-01-24 | 47.16 | $47.50 | 4000 |
| 2022-01-21 | 47.13 | $48.00 | 500 |
| 2022-01-20 | 47.04 | $47.35 | 300 |
| 2022-01-19 | 47.00 | $47.35 | 724 |
| 2022-01-18 | 46.97 | $48.77 | 5407 |
| 2022-01-14 | 46.78 | $45.50 | 400 |
| 2022-01-13 | 46.91 | $46.15 | 4600 |
| 2022-01-12 | 46.99 | $46.00 | 8900 |
| 2022-01-11 | 47.10 | $45.70 | 300 |
| 2022-01-10 | 47.24 | $45.70 | 22700 |
| 2022-01-07 | 47.41 | $46.88 | 700 |
| 2022-01-06 | 47.46 | $46.90 | 300 |
| 2022-01-05 | 47.52 | $46.90 | 1000 |
| 2022-01-04 | 47.59 | $46.57 | 717 |
| 2022-01-03 | 47.69 | $46.10 | 2200 |
| 2021-12-31 | 47.86 | $45.88 | 300 |
| 2021-12-30 | 48.07 | $45.88 | 3800 |
| 2021-12-29 | 48.30 | $48.00 | 808 |
| 2021-12-28 | 48.33 | $48.94 | 3708 |
| 2021-12-27 | 48.27 | $49.00 | 331 |
| 2021-12-23 | 48.19 | $49.57 | — |
| 2021-12-22 | 48.04 | $49.57 | 8300 |
| 2021-12-21 | 47.88 | $47.45 | 5400 |
| 2021-12-20 | 47.93 | $46.90 | 5930 |
| 2021-12-17 | 48.04 | $45.69 | 67400 |
| 2021-12-16 | 48.28 | $47.40 | 7400 |
| 2021-12-15 | 48.38 | $49.80 | 20038 |
| 2021-12-14 | 48.23 | $49.75 | 4525 |
| 2021-12-13 | 48.07 | $49.74 | 5700 |
| 2021-12-10 | 47.89 | $49.80 | 4839 |
| 2021-12-09 | 47.69 | $49.99 | 3400 |
| 2021-12-08 | 47.45 | $49.99 | 6814 |
| 2021-12-07 | 47.18 | $50.00 | 16314 |
| 2021-12-06 | 46.88 | $48.33 | 2200 |
| 2021-12-03 | 46.73 | $49.00 | 3501 |
| 2021-12-02 | 46.49 | $47.00 | 1736 |
| 2021-12-01 | 46.44 | $47.56 | 10511 |
| 2021-11-30 | 46.32 | $45.57 | 900 |
| 2021-11-29 | 46.40 | $46.18 | — |
| 2021-11-26 | 46.42 | $46.18 | 400 |
| 2021-11-24 | 46.45 | $47.00 | — |
| 2021-11-23 | 46.39 | $47.00 | 248 |
| 2021-11-22 | 46.32 | $48.00 | 3800 |
| 2021-11-19 | 46.15 | $47.78 | 700 |
| 2021-11-18 | 45.98 | $48.00 | 4325 |
| 2021-11-17 | 45.76 | $48.00 | 730 |
| 2021-11-16 | 45.53 | $48.00 | 824 |
| 2021-11-15 | 45.27 | $46.79 | 1132 |
| 2021-11-12 | 45.11 | $47.16 | 700 |
| 2021-11-11 | 44.89 | $46.59 | 1700 |
| 2021-11-10 | 44.71 | $47.40 | 844 |
| 2021-11-09 | 44.43 | $47.75 | 300 |
| 2021-11-08 | 44.08 | $48.00 | 2700 |
| 2021-11-05 | 43.67 | $45.78 | 424 |
| 2021-11-04 | 43.45 | $46.75 | 7124 |
| 2021-11-03 | 43.10 | $46.75 | 5900 |
| 2021-11-02 | 42.71 | $45.00 | 1913 |
| 2021-11-01 | 42.47 | $43.85 | 611 |
| 2021-10-29 | 42.33 | $42.75 | — |
| 2021-10-28 | 42.28 | $42.75 | 236 |
| 2021-10-27 | 42.23 | $42.89 | 418 |
| 2021-10-26 | 42.16 | $42.75 | 1609 |
| 2021-10-25 | 42.10 | $42.75 | 1700 |
| 2021-10-22 | 42.03 | $42.30 | 1012 |
| 2021-10-21 | 42.01 | $42.25 | 10503 |
| 2021-10-20 | 41.98 | $41.99 | 1622 |
| 2021-10-19 | 41.98 | $41.87 | 1000 |
| 2021-10-18 | 41.99 | $41.85 | 2800 |
| 2021-10-15 | 42.01 | $41.95 | 400 |
| 2021-10-14 | 42.01 | $42.25 | 600 |
| 2021-10-13 | 41.99 | $41.91 | 102 |
| 2021-10-12 | 42.00 | $41.85 | 6212 |
| 2021-10-11 | 42.01 | $42.35 | 3729 |
| 2021-10-08 | 41.98 | $42.35 | 3800 |
| 2021-10-07 | 41.94 | $42.88 | 15400 |
| 2021-10-06 | 41.84 | $42.00 | 600 |
| 2021-10-05 | 41.82 | $42.35 | 1320 |
| 2021-10-04 | 41.76 | $41.05 | — |
| 2021-10-01 | 41.84 | $41.05 | — |
| 2021-09-30 | 41.92 | $41.05 | 2800 |
| 2021-09-29 | 42.01 | $41.61 | 1023 |
| 2021-09-28 | 42.06 | $41.56 | 2200 |
| 2021-09-27 | 42.11 | $41.51 | 1200 |
| 2021-09-24 | 42.17 | $42.40 | 1100 |
| 2021-09-23 | 42.15 | $42.25 | 3000 |
| 2021-09-22 | 42.14 | $41.05 | 1219 |
| 2021-09-21 | 42.25 | $41.00 | — |
| 2021-09-20 | 42.38 | $41.00 | 3004 |
| 2021-09-17 | 42.53 | $42.45 | — |
| 2021-09-16 | 42.54 | $42.45 | — |
| 2021-09-15 | 42.55 | $42.45 | — |
| 2021-09-14 | 42.56 | $42.45 | 400 |
| 2021-09-13 | 42.57 | $42.50 | 900 |
| 2021-09-10 | 42.58 | $42.50 | — |
| 2021-09-09 | 42.59 | $42.50 | — |
| 2021-09-08 | 42.59 | $42.50 | — |
| 2021-09-07 | 42.60 | $42.50 | 700 |
| 2021-09-03 | 42.62 | $42.70 | 100 |
| 2021-09-02 | 42.61 | $42.70 | — |
| 2021-09-01 | 42.60 | $42.70 | 1500 |
| 2021-08-31 | 42.59 | $42.74 | 506 |
| 2021-08-30 | 42.57 | $41.35 | 1800 |
| 2021-08-27 | 42.70 | $42.15 | — |
| 2021-08-26 | 42.76 | $42.15 | 800 |
| 2021-08-25 | 42.82 | $42.99 | — |
| 2021-08-24 | 42.80 | $42.99 | 232 |
| 2021-08-23 | 42.78 | $42.25 | 2946 |
| 2021-08-20 | 42.84 | $41.48 | — |
| 2021-08-19 | 42.98 | $41.48 | 300 |
| 2021-08-18 | 43.14 | $41.75 | 6100 |
| 2021-08-17 | 43.28 | $42.03 | 2200 |
| 2021-08-16 | 43.42 | $42.05 | — |
| 2021-08-13 | 43.56 | $42.05 | 4925 |
| 2021-08-12 | 43.72 | $42.66 | 301 |
| 2021-08-11 | 43.83 | $43.44 | 3403 |
| 2021-08-10 | 43.87 | $43.15 | 900 |
| 2021-08-09 | 43.95 | $43.45 | 410 |
| 2021-08-06 | 44.00 | $43.50 | 1200 |
| 2021-08-05 | 44.05 | $43.50 | 1705 |
| 2021-08-04 | 44.11 | $43.75 | 1700 |
| 2021-08-03 | 44.15 | $44.39 | 400 |
| 2021-08-02 | 44.12 | $44.49 | 900 |
| 2021-07-30 | 44.08 | $44.25 | — |
| 2021-07-29 | 44.06 | $44.25 | 3400 |
| 2021-07-28 | 44.05 | $44.00 | 100 |
| 2021-07-27 | 44.05 | $43.03 | 700 |
| 2021-07-26 | 44.16 | $43.01 | 122 |
| 2021-07-23 | 44.28 | $43.00 | 305 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
36.18
2026-07-21
Close Price
$36.49
Vol: 4822
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.40
Average
32.48
Maximum
48.77
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 36.18 | $36.49 | 4822 |
| 2026-07-20 | 36.11 | $36.63 | 7012 |
| 2026-07-17 | 36.02 | $36.29 | 7300 |
| 2026-07-16 | 35.94 | $36.34 | 11400 |
| 2026-07-15 | 35.85 | $36.17 | 7600 |
| 2026-07-14 | 35.77 | $36.30 | 13200 |
| 2026-07-13 | 35.66 | $36.25 | 2519 |
| 2026-07-10 | 35.54 | $35.59 | 5100 |
| 2026-07-09 | 35.48 | $35.65 | 7304 |
| 2026-07-08 | 35.40 | $35.47 | 5600 |
| 2026-07-07 | 35.33 | $36.13 | 21901 |
| 2026-07-06 | 35.17 | $37.06 | 7100 |
| 2026-07-02 | 34.91 | $36.80 | 21036 |
| 2026-07-01 | 34.65 | $36.82 | 9700 |
| 2026-06-30 | 34.36 | $36.78 | 29018 |
| 2026-06-29 | 34.07 | $36.05 | 16700 |
| 2026-06-26 | 33.82 | $34.07 | 358523 |
| 2026-06-25 | 33.76 | $34.29 | 35400 |
| 2026-06-24 | 33.67 | $34.14 | 27500 |
| 2026-06-23 | 33.59 | $34.12 | 19538 |
| 2026-06-22 | 33.50 | $34.44 | 25900 |
| 2026-06-18 | 33.37 | $34.19 | 30300 |
| 2026-06-17 | 33.27 | $33.72 | 17500 |
| 2026-06-16 | 33.20 | $33.75 | 10431 |
| 2026-06-15 | 33.13 | $33.50 | 12900 |
| 2026-06-12 | 33.08 | $33.99 | 7300 |
| 2026-06-11 | 32.97 | $34.00 | 7400 |
| 2026-06-10 | 32.85 | $34.15 | 12400 |
| 2026-06-09 | 32.70 | $33.13 | 8105 |
| 2026-06-08 | 32.65 | $32.69 | 10536 |
| 2026-06-05 | 32.63 | $32.46 | 10029 |
| 2026-06-04 | 32.63 | $32.68 | 11930 |
| 2026-06-03 | 32.60 | $32.20 | 12200 |
| 2026-06-02 | 32.61 | $32.62 | 7936 |
| 2026-06-01 | 32.58 | $32.82 | 11900 |
| 2026-05-29 | 32.52 | $32.98 | 10013 |
| 2026-05-28 | 32.44 | $32.98 | 6014 |
| 2026-05-27 | 32.35 | $32.73 | 6200 |
| 2026-05-26 | 32.29 | $32.50 | 11300 |
| 2026-05-22 | 32.26 | $32.24 | 8700 |
| 2026-05-21 | 32.26 | $32.17 | 9300 |
| 2026-05-20 | 32.27 | $33.80 | 8303 |
| 2026-05-19 | 32.13 | $33.36 | 4305 |
| 2026-05-18 | 32.02 | $32.85 | 13800 |
| 2026-05-15 | 31.97 | $32.50 | 6700 |
| 2026-05-14 | 31.96 | $32.39 | 5200 |
| 2026-05-13 | 31.97 | $31.60 | 10304 |
| 2026-05-12 | 32.07 | $31.55 | 17900 |
| 2026-05-11 | 32.20 | $31.74 | 9100 |
| 2026-05-08 | 32.32 | $31.75 | 8900 |
| 2026-05-07 | 32.46 | $31.85 | 9600 |
| 2026-05-06 | 32.61 | $31.05 | 12702 |
| 2026-05-05 | 32.85 | $31.30 | 10100 |
| 2026-05-04 | 33.07 | $30.34 | 11800 |
| 2026-05-01 | 33.41 | $32.11 | 3937 |
| 2026-04-30 | 33.60 | $32.18 | 9900 |
| 2026-04-29 | 33.80 | $31.92 | 7903 |
| 2026-04-28 | 34.04 | $33.03 | 6800 |
| 2026-04-27 | 34.19 | $33.53 | 8400 |
| 2026-04-24 | 34.30 | $33.80 | 7500 |
| 2026-04-23 | 34.40 | $33.20 | 2325 |
| 2026-04-22 | 34.58 | $33.33 | 6637 |
| 2026-04-21 | 34.75 | $32.39 | 13608 |
| 2026-04-20 | 35.05 | $34.32 | 4031 |
| 2026-04-17 | 35.18 | $34.78 | 5320 |
| 2026-04-16 | 35.28 | $34.66 | 2839 |
| 2026-04-15 | 35.40 | $35.04 | 2300 |
| 2026-04-14 | 35.50 | $35.10 | 2500 |
| 2026-04-13 | 35.60 | $35.26 | 3200 |
| 2026-04-10 | 35.70 | $35.00 | 2800 |
| 2026-04-09 | 35.84 | $35.04 | 6415 |
| 2026-04-08 | 35.98 | $34.59 | 6600 |
| 2026-04-07 | 36.18 | $34.23 | 5745 |
| 2026-04-06 | 36.42 | $34.82 | 3900 |
| 2026-04-02 | 36.63 | $35.04 | 11300 |
| 2026-04-01 | 36.81 | $35.80 | 4700 |
| 2026-03-31 | 36.93 | $36.30 | 4113 |
| 2026-03-30 | 37.00 | $36.35 | 5116 |
| 2026-03-27 | 37.06 | $35.26 | 1700 |
| 2026-03-26 | 37.24 | $36.30 | 2439 |
| 2026-03-25 | 37.32 | $36.67 | 3128 |
| 2026-03-24 | 37.37 | $37.01 | 2700 |
| 2026-03-23 | 37.38 | $38.11 | 7500 |
| 2026-03-20 | 37.27 | $38.40 | 26700 |
| 2026-03-19 | 37.13 | $37.66 | 8551 |
| 2026-03-18 | 37.05 | $36.96 | 10916 |
| 2026-03-17 | 37.04 | $37.23 | 9300 |
| 2026-03-16 | 37.00 | $37.94 | 3944 |
| 2026-03-13 | 36.89 | $37.55 | 6200 |
| 2026-03-12 | 36.82 | $37.25 | 10900 |
| 2026-03-11 | 36.78 | $37.14 | 6720 |
| 2026-03-10 | 36.75 | $37.06 | 6825 |
| 2026-03-09 | 36.74 | $37.45 | 9727 |
| 2026-03-06 | 36.70 | $37.29 | 6300 |
| 2026-03-05 | 36.68 | $36.52 | 10700 |
| 2026-03-04 | 36.73 | $35.83 | 6000 |
| 2026-03-03 | 36.87 | $36.16 | 2842 |
| 2026-03-02 | 36.98 | $36.83 | 5100 |
| 2026-02-27 | 37.02 | $37.36 | 11600 |
| 2026-02-26 | 37.01 | $37.04 | 3705 |
| 2026-02-25 | 37.02 | $36.60 | 5400 |
| 2026-02-24 | 37.07 | $35.89 | 3800 |
| 2026-02-23 | 37.19 | $35.20 | 5211 |
| 2026-02-20 | 37.39 | $36.76 | 3500 |
| 2026-02-19 | 37.44 | $36.50 | 3100 |
| 2026-02-18 | 37.52 | $37.22 | 5500 |
| 2026-02-17 | 37.53 | $36.99 | 10518 |
| 2026-02-13 | 37.55 | $37.64 | 25034 |
| 2026-02-12 | 37.50 | $36.97 | 19607 |
| 2026-02-11 | 37.51 | $37.41 | 4024 |
| 2026-02-10 | 37.47 | $38.47 | 4915 |
| 2026-02-09 | 37.30 | $38.80 | 9000 |
| 2026-02-06 | 37.09 | $38.79 | 11600 |
| 2026-02-05 | 36.86 | $38.40 | 9500 |
| 2026-02-04 | 36.64 | $37.86 | 8600 |
| 2026-02-03 | 36.46 | $38.25 | 27500 |
| 2026-02-02 | 36.22 | $37.02 | 34800 |
| 2026-01-30 | 36.10 | $36.65 | 15600 |
| 2026-01-29 | 36.00 | $36.34 | 12600 |
| 2026-01-28 | 35.93 | $34.95 | 18900 |
| 2026-01-27 | 35.99 | $36.64 | 6641 |
| 2026-01-26 | 35.90 | $36.48 | 8700 |
| 2026-01-23 | 35.82 | $36.65 | 3000 |
| 2026-01-22 | 35.72 | $37.58 | 14900 |
| 2026-01-21 | 35.54 | $37.96 | 24700 |
| 2026-01-20 | 35.32 | $36.17 | 66900 |
| 2026-01-16 | 35.29 | $35.91 | 44400 |
| 2026-01-15 | 35.28 | $35.66 | 23600 |
| 2026-01-14 | 35.31 | $35.27 | 10514 |
| 2026-01-13 | 35.40 | $34.95 | 29200 |
| 2026-01-12 | 35.54 | $34.56 | 7533 |
| 2026-01-09 | 35.74 | $34.65 | 11200 |
| 2026-01-08 | 35.94 | $35.23 | 11100 |
| 2026-01-07 | 36.10 | $33.98 | 8103 |
| 2026-01-06 | 36.41 | $34.06 | 16600 |
| 2026-01-05 | 36.72 | $34.83 | 18517 |
| 2026-01-02 | 36.99 | $35.60 | 19030 |
| 2025-12-31 | 37.20 | $35.19 | 29500 |
| 2025-12-30 | 37.47 | $35.43 | 15406 |
| 2025-12-29 | 37.72 | $35.42 | 8000 |
| 2025-12-26 | 37.99 | $36.85 | 5023 |
| 2025-12-24 | 38.13 | $36.88 | 7400 |
| 2025-12-23 | 38.27 | $37.28 | 9102 |
| 2025-12-22 | 38.36 | $37.52 | 25011 |
| 2025-12-19 | 38.43 | $38.02 | 33201 |
| 2025-12-18 | 38.45 | $38.31 | 15500 |
| 2025-12-17 | 38.42 | $37.74 | 8500 |
| 2025-12-16 | 38.44 | $38.34 | 10704 |
| 2025-12-15 | 38.39 | $38.98 | 14793 |
| 2025-12-12 | 38.25 | $38.94 | 27200 |
| 2025-12-11 | 38.11 | $39.05 | 18800 |
| 2025-12-10 | 37.94 | $38.54 | 23213 |
| 2025-12-09 | 37.79 | $38.11 | 15040 |
| 2025-12-08 | 37.67 | $38.04 | 10500 |
| 2025-12-05 | 37.52 | $38.56 | 26600 |
| 2025-12-04 | 37.31 | $39.47 | 28600 |
| 2025-12-03 | 36.97 | $39.93 | 84817 |
| 2025-12-02 | 36.57 | $38.05 | 97138 |
| 2025-12-01 | 36.33 | $38.39 | 66300 |
| 2025-11-28 | 36.04 | $38.01 | 39323 |
| 2025-11-26 | 35.77 | $38.00 | 69400 |
| 2025-11-25 | 35.48 | $37.20 | 72405 |
| 2025-11-24 | 35.25 | $36.56 | 61712 |
| 2025-11-21 | 35.05 | $36.87 | 26606 |
| 2025-11-20 | 34.82 | $35.89 | 18400 |
| 2025-11-19 | 34.66 | $36.00 | 17000 |
| 2025-11-18 | 34.48 | $35.81 | 19800 |
| 2025-11-17 | 34.30 | $35.15 | 46500 |
| 2025-11-14 | 34.17 | $35.57 | 52100 |
| 2025-11-13 | 33.99 | $35.36 | 41500 |
| 2025-11-12 | 33.81 | $34.80 | 23128 |
| 2025-11-11 | 33.67 | $34.62 | 57819 |
| 2025-11-10 | 33.54 | $33.38 | 17600 |
| 2025-11-07 | 33.52 | $33.46 | 5000 |
| 2025-11-06 | 33.48 | $33.20 | 24675 |
| 2025-11-05 | 33.45 | $33.43 | 10029 |
| 2025-11-04 | 33.40 | $33.90 | 8109 |
| 2025-11-03 | 33.29 | $34.42 | 5600 |
| 2025-10-31 | 33.12 | $35.15 | 16500 |
| 2025-10-30 | 32.87 | $34.92 | 29711 |
| 2025-10-29 | 32.62 | $33.79 | 39000 |
| 2025-10-28 | 32.47 | $32.46 | 66025 |
| 2025-10-27 | 32.44 | $32.90 | 52000 |
| 2025-10-24 | 32.37 | $33.20 | 57500 |
| 2025-10-23 | 32.27 | $33.22 | 42906 |
| 2025-10-22 | 32.16 | $33.00 | 36239 |
| 2025-10-21 | 32.07 | $33.02 | 20825 |
| 2025-10-20 | 31.98 | $32.51 | 16900 |
| 2025-10-17 | 31.93 | $32.36 | 22636 |
| 2025-10-16 | 31.89 | $31.92 | 29212 |
| 2025-10-15 | 31.90 | $32.52 | 23400 |
| 2025-10-14 | 31.85 | $32.22 | 42000 |
| 2025-10-13 | 31.82 | $31.19 | 15200 |
| 2025-10-10 | 31.89 | $30.87 | 17635 |
| 2025-10-09 | 32.00 | $31.80 | 7420 |
| 2025-10-08 | 32.03 | $31.96 | 19700 |
| 2025-10-07 | 32.03 | $31.80 | 17700 |
| 2025-10-06 | 32.05 | $31.93 | 53100 |
| 2025-10-03 | 32.06 | $31.77 | 12100 |
| 2025-10-02 | 32.09 | $31.73 | 8826 |
| 2025-10-01 | 32.13 | $32.01 | 7516 |
| 2025-09-30 | 32.14 | $32.09 | 9519 |
| 2025-09-29 | 32.14 | $32.17 | 13100 |
| 2025-09-26 | 32.13 | $32.30 | 4645 |
| 2025-09-25 | 32.11 | $32.22 | 14100 |
| 2025-09-24 | 32.09 | $32.74 | 7900 |
| 2025-09-23 | 32.02 | $32.49 | 27800 |
| 2025-09-22 | 31.96 | $31.89 | 32800 |
| 2025-09-19 | 31.95 | $32.00 | 53240 |
| 2025-09-18 | 31.92 | $32.40 | 8900 |
| 2025-09-17 | 31.84 | $31.54 | 12400 |
| 2025-09-16 | 31.82 | $31.77 | 5105 |
| 2025-09-15 | 31.78 | $32.03 | 23442 |
| 2025-09-12 | 31.70 | $32.00 | 14913 |
| 2025-09-11 | 31.60 | $31.76 | 27235 |
| 2025-09-10 | 31.53 | $31.75 | 4522 |
| 2025-09-09 | 31.44 | $31.87 | 10400 |
| 2025-09-08 | 31.33 | $32.41 | 4406 |
| 2025-09-05 | 31.15 | $32.63 | 8000 |
| 2025-09-04 | 30.92 | $32.35 | 8943 |
| 2025-09-03 | 30.69 | $31.51 | 25426 |
| 2025-09-02 | 30.53 | $31.72 | 11538 |
| 2025-08-29 | 30.33 | $32.00 | 48920 |
| 2025-08-28 | 30.07 | $31.90 | 23545 |
| 2025-08-27 | 29.81 | $31.84 | 15500 |
| 2025-08-26 | 29.54 | $31.90 | 17506 |
| 2025-08-25 | 29.24 | $30.41 | 35700 |
| 2025-08-22 | 29.07 | $30.43 | 37009 |
| 2025-08-21 | 28.88 | $29.34 | 37800 |
| 2025-08-20 | 28.79 | $29.28 | 48409 |
| 2025-08-19 | 28.70 | $29.20 | 23300 |
| 2025-08-18 | 28.60 | $29.43 | 31846 |
| 2025-08-15 | 28.47 | $29.61 | 53513 |
| 2025-08-14 | 28.31 | $29.59 | 66023 |
| 2025-08-13 | 28.13 | $29.94 | 142700 |
| 2025-08-12 | 27.92 | $30.00 | 87900 |
| 2025-08-11 | 27.68 | $28.47 | 15600 |
| 2025-08-08 | 27.58 | $28.22 | 39000 |
| 2025-08-07 | 27.50 | $27.36 | 38126 |
| 2025-08-06 | 27.51 | $27.52 | 80900 |
| 2025-08-05 | 27.51 | $27.59 | 25317 |
| 2025-08-04 | 27.50 | $27.54 | 145010 |
| 2025-08-01 | 27.50 | $27.52 | 106300 |
| 2025-07-31 | 27.50 | $27.73 | 142612 |
| 2025-07-30 | 27.49 | $28.05 | 160300 |
| 2025-07-29 | 27.45 | $27.80 | 136700 |
| 2025-07-28 | 27.44 | $27.79 | 141300 |
| 2025-07-25 | 27.42 | $27.70 | 90302 |
| 2025-07-24 | 27.41 | $27.06 | 147439 |
| 2025-07-23 | 27.46 | $28.00 | 79500 |
| 2025-07-22 | 27.42 | $26.79 | 12100 |
| 2025-07-21 | 27.51 | $26.90 | 6812 |
| 2025-07-18 | 27.59 | $26.63 | 8600 |
| 2025-07-17 | 27.71 | $26.81 | 8600 |
| 2025-07-16 | 27.82 | $27.36 | 8000 |
| 2025-07-15 | 27.89 | $26.81 | 10000 |
| 2025-07-14 | 28.01 | $27.56 | 5623 |
| 2025-07-11 | 28.07 | $27.63 | 4414 |
| 2025-07-10 | 28.13 | $28.25 | 4831 |
| 2025-07-09 | 28.14 | $28.22 | 4800 |
| 2025-07-08 | 28.15 | $28.03 | 16032 |
| 2025-07-07 | 28.19 | $28.16 | 11900 |
| 2025-07-03 | 28.22 | $28.25 | 9749 |
| 2025-07-02 | 28.25 | $28.37 | 7600 |
| 2025-07-01 | 28.27 | $28.50 | 19112 |
| 2025-06-30 | 28.28 | $27.62 | 14500 |
| 2025-06-27 | 28.39 | $27.35 | 418100 |
| 2025-06-26 | 28.52 | $27.22 | 9900 |
| 2025-06-25 | 28.69 | $27.56 | 9000 |
| 2025-06-24 | 28.83 | $28.15 | 19127 |
| 2025-06-23 | 28.92 | $28.53 | 9900 |
| 2025-06-20 | 28.99 | $28.80 | 5700 |
| 2025-06-18 | 29.04 | $28.67 | 11349 |
| 2025-06-17 | 29.10 | $28.53 | 5845 |
| 2025-06-16 | 29.19 | $28.36 | 12400 |
| 2025-06-13 | 29.30 | $28.70 | 5044 |
| 2025-06-12 | 29.39 | $28.93 | 6700 |
| 2025-06-11 | 29.46 | $28.86 | 6304 |
| 2025-06-10 | 29.55 | $29.37 | 6200 |
| 2025-06-09 | 29.59 | $29.46 | 7000 |
| 2025-06-06 | 29.63 | $29.75 | 10122 |
| 2025-06-05 | 29.64 | $29.10 | 5300 |
| 2025-06-04 | 29.71 | $29.06 | 8200 |
| 2025-06-03 | 29.80 | $29.26 | 5200 |
| 2025-06-02 | 29.88 | $29.13 | 5700 |
| 2025-05-30 | 29.97 | $29.19 | 6244 |
| 2025-05-29 | 30.07 | $29.17 | 6823 |
| 2025-05-28 | 30.18 | $29.84 | 5200 |
| 2025-05-27 | 30.23 | $29.92 | 8909 |
| 2025-05-23 | 30.27 | $30.35 | 4300 |
| 2025-05-22 | 30.28 | $30.00 | 5402 |
| 2025-05-21 | 30.33 | $30.34 | 3938 |
| 2025-05-20 | 30.34 | $30.02 | 4800 |
| 2025-05-19 | 30.39 | $30.26 | 3500 |
| 2025-05-16 | 30.42 | $30.29 | 5404 |
| 2025-05-15 | 30.44 | $30.20 | 2500 |
| 2025-05-14 | 30.47 | $30.20 | 4800 |
| 2025-05-13 | 30.49 | $30.25 | 4139 |
| 2025-05-12 | 30.51 | $30.13 | 4700 |
| 2025-05-09 | 30.53 | $30.25 | 6100 |
| 2025-05-08 | 30.54 | $30.39 | 8000 |
| 2025-05-07 | 30.52 | $30.06 | 11007 |
| 2025-05-06 | 30.54 | $30.36 | 6823 |
| 2025-05-05 | 30.51 | $30.83 | 10407 |
| 2025-05-02 | 30.43 | $30.81 | 9900 |
| 2025-05-01 | 30.35 | $30.72 | 4411 |
| 2025-04-30 | 30.26 | $30.66 | 9248 |
| 2025-04-29 | 30.18 | $30.90 | 8700 |
| 2025-04-28 | 30.06 | $30.92 | 4941 |
| 2025-04-25 | 29.93 | $31.05 | 5443 |
| 2025-04-24 | 29.78 | $31.01 | 13500 |
| 2025-04-23 | 29.63 | $30.93 | 10818 |
| 2025-04-22 | 29.47 | $30.36 | 14247 |
| 2025-04-21 | 29.37 | $30.19 | 4700 |
| 2025-04-17 | 29.27 | $30.15 | 15900 |
| 2025-04-16 | 29.17 | $29.79 | 11601 |
| 2025-04-15 | 29.10 | $29.68 | 11000 |
| 2025-04-14 | 29.05 | $29.35 | 8600 |
| 2025-04-11 | 29.02 | $28.95 | 5721 |
| 2025-04-10 | 29.03 | $28.91 | 9400 |
| 2025-04-09 | 29.05 | $29.40 | 17900 |
| 2025-04-08 | 29.02 | $28.60 | 11309 |
| 2025-04-07 | 29.07 | $28.81 | 11500 |
| 2025-04-04 | 29.09 | $28.90 | 10107 |
| 2025-04-03 | 29.09 | $28.94 | 4300 |
| 2025-04-02 | 29.09 | $29.10 | 6539 |
| 2025-04-01 | 29.05 | $29.11 | 1931 |
| 2025-03-31 | 29.01 | $29.10 | 4200 |
| 2025-03-28 | 28.96 | $29.10 | 1539 |
| 2025-03-27 | 28.89 | $29.20 | 5900 |
| 2025-03-26 | 28.81 | $29.19 | 4400 |
| 2025-03-25 | 28.71 | $29.34 | 1949 |
| 2025-03-24 | 28.58 | $29.20 | 2944 |
| 2025-03-21 | 28.46 | $28.94 | 4006 |
| 2025-03-20 | 28.34 | $28.68 | 6206 |
| 2025-03-19 | 28.25 | $29.09 | 3600 |
| 2025-03-18 | 28.10 | $29.38 | 4948 |
| 2025-03-17 | 27.91 | $29.35 | 20200 |
| 2025-03-14 | 27.71 | $29.45 | 5000 |
| 2025-03-13 | 27.48 | $29.36 | 6325 |
| 2025-03-12 | 27.25 | $29.31 | 9000 |
| 2025-03-11 | 27.01 | $27.90 | 3800 |
| 2025-03-10 | 26.90 | $27.55 | 2845 |
| 2025-03-07 | 26.81 | $27.99 | 3300 |
| 2025-03-06 | 26.68 | $27.01 | 9443 |
| 2025-03-05 | 26.63 | $26.76 | 1000 |
| 2025-03-04 | 26.62 | $27.15 | 2221 |
| 2025-03-03 | 26.56 | $26.81 | 6500 |
| 2025-02-28 | 26.53 | $26.99 | 3013 |
| 2025-02-27 | 26.49 | $26.60 | 1000 |
| 2025-02-26 | 26.48 | $26.36 | 2808 |
| 2025-02-25 | 26.50 | $26.31 | 1312 |
| 2025-02-24 | 26.52 | $26.65 | 2231 |
| 2025-02-21 | 26.52 | $26.50 | 2706 |
| 2025-02-20 | 26.52 | $26.50 | 1900 |
| 2025-02-19 | 26.53 | $26.53 | 3120 |
| 2025-02-18 | 26.54 | $26.55 | 1300 |
| 2025-02-14 | 26.55 | $26.65 | 829 |
| 2025-02-13 | 26.55 | $26.38 | 1100 |
| 2025-02-12 | 26.59 | $26.16 | 2500 |
| 2025-02-11 | 26.64 | $26.38 | 43730 |
| 2025-02-10 | 26.68 | $26.50 | 1828 |
| 2025-02-07 | 26.71 | $26.31 | 4300 |
| 2025-02-06 | 26.77 | $26.42 | 7143 |
| 2025-02-05 | 26.83 | $26.75 | 1200 |
| 2025-02-04 | 26.87 | $27.00 | 900 |
| 2025-02-03 | 26.89 | $26.69 | 8400 |
| 2025-01-31 | 26.95 | $26.57 | 5200 |
| 2025-01-30 | 27.02 | $26.66 | 2200 |
| 2025-01-29 | 27.10 | $26.63 | 1444 |
| 2025-01-28 | 27.19 | $26.60 | 7500 |
| 2025-01-27 | 27.30 | $26.85 | 647 |
| 2025-01-24 | 27.39 | $26.78 | 2700 |
| 2025-01-23 | 27.50 | $26.82 | 1700 |
| 2025-01-22 | 27.63 | $26.81 | 2815 |
| 2025-01-21 | 27.77 | $26.97 | 3800 |
| 2025-01-17 | 27.90 | $27.01 | 3623 |
| 2025-01-16 | 28.05 | $27.00 | 3000 |
| 2025-01-15 | 28.22 | $27.31 | 2331 |
| 2025-01-14 | 28.38 | $27.20 | 1926 |
| 2025-01-13 | 28.57 | $27.02 | 6425 |
| 2025-01-10 | 28.79 | $27.45 | 3335 |
| 2025-01-08 | 28.98 | $28.00 | 1630 |
| 2025-01-07 | 29.14 | $28.15 | 2631 |
| 2025-01-06 | 29.30 | $29.46 | 3048 |
| 2025-01-03 | 29.33 | $28.32 | 725 |
| 2025-01-02 | 29.50 | $28.50 | 1000 |
| 2024-12-31 | 29.65 | $28.11 | 3600 |
| 2024-12-30 | 29.86 | $28.31 | 7000 |
| 2024-12-27 | 30.06 | $28.79 | 1200 |
| 2024-12-26 | 30.23 | $29.16 | 5000 |
| 2024-12-24 | 30.37 | $29.45 | 719 |
| 2024-12-23 | 30.49 | $29.37 | 5900 |
| 2024-12-20 | 30.62 | $30.21 | 3800 |
| 2024-12-19 | 30.68 | $29.93 | 1304 |
| 2024-12-18 | 30.77 | $29.31 | 5211 |
| 2024-12-17 | 30.92 | $30.48 | 9103 |
| 2024-12-16 | 30.97 | $31.00 | 602 |
| 2024-12-13 | 30.97 | $31.15 | 1147 |
| 2024-12-12 | 30.96 | $30.77 | 1400 |
| 2024-12-11 | 30.99 | $30.67 | 5000 |
| 2024-12-10 | 31.03 | $30.85 | 2100 |
| 2024-12-09 | 31.05 | $30.90 | 5500 |
| 2024-12-06 | 31.06 | $31.50 | 600 |
| 2024-12-05 | 31.02 | $30.71 | 1700 |
| 2024-12-04 | 31.06 | $31.01 | 900 |
| 2024-12-03 | 31.08 | $31.02 | 3600 |
| 2024-12-02 | 31.10 | $31.38 | 2200 |
| 2024-11-29 | 31.09 | $31.20 | 1229 |
| 2024-11-27 | 31.09 | $30.91 | 4400 |
| 2024-11-26 | 31.12 | $30.76 | 3200 |
| 2024-11-25 | 31.17 | $30.75 | 22137 |
| 2024-11-22 | 31.23 | $30.75 | 7939 |
| 2024-11-21 | 31.28 | $31.00 | 1100 |
| 2024-11-20 | 31.31 | $31.15 | — |
| 2024-11-19 | 31.33 | $31.15 | 2608 |
| 2024-11-18 | 31.35 | $31.15 | 1949 |
| 2024-11-15 | 31.37 | $31.40 | 1511 |
| 2024-11-14 | 31.36 | $31.51 | 400 |
| 2024-11-13 | 31.34 | $31.18 | 900 |
| 2024-11-12 | 31.35 | $31.00 | 1620 |
| 2024-11-11 | 31.38 | $30.75 | 500 |
| 2024-11-08 | 31.44 | $31.05 | 600 |
| 2024-11-07 | 31.47 | $31.58 | 2500 |
| 2024-11-06 | 31.45 | $32.40 | 2213 |
| 2024-11-05 | 31.36 | $31.98 | 4800 |
| 2024-11-04 | 31.30 | $31.88 | 8539 |
| 2024-11-01 | 31.25 | $31.11 | 300 |
| 2024-10-31 | 31.28 | $31.25 | 2516 |
| 2024-10-30 | 31.29 | $31.24 | 1000 |
| 2024-10-29 | 31.30 | $31.23 | 2100 |
| 2024-10-28 | 31.32 | $31.24 | 1200 |
| 2024-10-25 | 31.35 | $31.23 | 416 |
| 2024-10-24 | 31.37 | $31.24 | 1349 |
| 2024-10-23 | 31.40 | $31.21 | — |
| 2024-10-22 | 31.43 | $31.21 | 819 |
| 2024-10-21 | 31.46 | $31.07 | 1700 |
| 2024-10-18 | 31.51 | $30.85 | 5248 |
| 2024-10-17 | 31.59 | $31.24 | 1700 |
| 2024-10-16 | 31.63 | $31.25 | 3500 |
| 2024-10-15 | 31.67 | $31.55 | 2000 |
| 2024-10-14 | 31.66 | $31.32 | 2430 |
| 2024-10-11 | 31.66 | $31.86 | 1900 |
| 2024-10-10 | 31.59 | $31.74 | 9900 |
| 2024-10-09 | 31.52 | $31.76 | 1229 |
| 2024-10-08 | 31.43 | $31.77 | 2000 |
| 2024-10-07 | 31.31 | $31.79 | 321 |
| 2024-10-04 | 31.18 | $31.78 | 619 |
| 2024-10-03 | 31.02 | $31.13 | 5000 |
| 2024-10-02 | 30.91 | $31.70 | 1100 |
| 2024-10-01 | 30.72 | $31.85 | 800 |
| 2024-09-30 | 30.50 | $31.98 | 5800 |
| 2024-09-27 | 30.24 | $31.98 | 7211 |
| 2024-09-26 | 29.96 | $31.70 | 623 |
| 2024-09-25 | 29.68 | $31.20 | 4400 |
| 2024-09-24 | 29.44 | $31.35 | 4029 |
| 2024-09-23 | 29.16 | $32.00 | 3400 |
| 2024-09-20 | 28.79 | $31.99 | 19200 |
| 2024-09-19 | 28.41 | $32.40 | 7800 |
| 2024-09-18 | 27.96 | $29.45 | 5216 |
| 2024-09-17 | 27.78 | $28.03 | 4441 |
| 2024-09-16 | 27.74 | $28.70 | 2200 |
| 2024-09-13 | 27.62 | $28.53 | 4045 |
| 2024-09-12 | 27.52 | $28.85 | 8200 |
| 2024-09-11 | 27.37 | $27.67 | 1700 |
| 2024-09-10 | 27.34 | $27.66 | 924 |
| 2024-09-09 | 27.30 | $27.35 | 10529 |
| 2024-09-06 | 27.30 | $27.40 | 1800 |
| 2024-09-05 | 27.29 | $27.26 | — |
| 2024-09-04 | 27.30 | $27.26 | — |
| 2024-09-03 | 27.31 | $27.26 | 212 |
| 2024-08-30 | 27.32 | $27.12 | 1218 |
| 2024-08-29 | 27.35 | $27.35 | 4500 |
| 2024-08-28 | 27.36 | $27.33 | 300 |
| 2024-08-27 | 27.38 | $27.35 | 1800 |
| 2024-08-26 | 27.41 | $27.26 | 3500 |
| 2024-08-23 | 27.44 | $27.38 | 8100 |
| 2024-08-22 | 27.47 | $27.34 | 1703 |
| 2024-08-21 | 27.52 | $27.35 | — |
| 2024-08-20 | 27.57 | $27.35 | 1900 |
| 2024-08-19 | 27.63 | $27.36 | 1300 |
| 2024-08-16 | 27.69 | $27.30 | 5236 |
| 2024-08-15 | 27.75 | $27.11 | 3600 |
| 2024-08-14 | 27.82 | $27.25 | 1048 |
| 2024-08-13 | 27.87 | $27.32 | 1600 |
| 2024-08-12 | 27.91 | $27.32 | 2024 |
| 2024-08-09 | 27.94 | $27.55 | 500 |
| 2024-08-08 | 27.93 | $27.59 | 400 |
| 2024-08-07 | 27.90 | $27.47 | 1138 |
| 2024-08-06 | 27.88 | $27.60 | 5836 |
| 2024-08-05 | 27.82 | $28.17 | — |
| 2024-08-02 | 27.70 | $28.17 | 500 |
| 2024-08-01 | 27.56 | $28.00 | 6223 |
| 2024-07-31 | 27.42 | $28.42 | 500 |
| 2024-07-30 | 27.22 | $28.40 | 2100 |
| 2024-07-29 | 27.01 | $28.55 | 5400 |
| 2024-07-26 | 26.76 | $28.70 | 1000 |
| 2024-07-25 | 26.48 | $29.00 | 300 |
| 2024-07-24 | 26.15 | $28.98 | — |
| 2024-07-23 | 25.80 | $28.98 | 4900 |
| 2024-07-22 | 25.42 | $27.77 | 6014 |
| 2024-07-19 | 25.15 | $26.13 | 1100 |
| 2024-07-18 | 25.02 | $25.91 | 4800 |
| 2024-07-17 | 24.90 | $25.86 | 9400 |
| 2024-07-16 | 24.79 | $25.94 | 15227 |
| 2024-07-15 | 24.66 | $25.00 | 46400 |
| 2024-07-12 | 24.61 | $24.74 | 18100 |
| 2024-07-11 | 24.59 | $24.72 | 3900 |
| 2024-07-10 | 24.57 | $24.60 | 3000 |
| 2024-07-09 | 24.55 | $24.67 | 3200 |
| 2024-07-08 | 24.53 | $24.85 | — |
| 2024-07-05 | 24.50 | $24.85 | 2805 |
| 2024-07-03 | 24.45 | $24.54 | — |
| 2024-07-02 | 24.44 | $24.54 | 2400 |
| 2024-07-01 | 24.43 | $24.96 | 2233 |
| 2024-06-28 | 24.38 | $24.52 | 4724 |
| 2024-06-27 | 24.37 | $24.47 | 7505 |
| 2024-06-26 | 24.36 | $24.18 | 14200 |
| 2024-06-25 | 24.39 | $24.40 | — |
| 2024-06-24 | 24.39 | $24.40 | 3112 |
| 2024-06-21 | 24.39 | $24.35 | 8600 |
| 2024-06-20 | 24.41 | $24.35 | 2500 |
| 2024-06-18 | 24.42 | $24.31 | 2407 |
| 2024-06-17 | 24.44 | $24.30 | 500 |
| 2024-06-14 | 24.46 | $24.31 | 2600 |
| 2024-06-13 | 24.48 | $24.40 | 3824 |
| 2024-06-12 | 24.50 | $24.40 | 3200 |
| 2024-06-11 | 24.51 | $24.36 | 2212 |
| 2024-06-10 | 24.53 | $24.36 | 1200 |
| 2024-06-07 | 24.55 | $24.39 | 1700 |
| 2024-06-06 | 24.56 | $24.40 | 3200 |
| 2024-06-05 | 24.58 | $24.45 | 13300 |
| 2024-06-04 | 24.59 | $24.62 | 1320 |
| 2024-06-03 | 24.58 | $24.60 | 5514 |
| 2024-05-31 | 24.58 | $24.48 | 16000 |
| 2024-05-30 | 24.59 | $24.56 | 1742 |
| 2024-05-29 | 24.59 | $24.51 | 1500 |
| 2024-05-28 | 24.59 | $24.60 | 1445 |
| 2024-05-24 | 24.59 | $24.60 | 3000 |
| 2024-05-23 | 24.58 | $24.71 | — |
| 2024-05-22 | 24.57 | $24.71 | 5010 |
| 2024-05-21 | 24.56 | $24.70 | 1000 |
| 2024-05-20 | 24.54 | $24.79 | 600 |
| 2024-05-17 | 24.52 | $24.52 | 1800 |
| 2024-05-16 | 24.52 | $24.66 | 3239 |
| 2024-05-15 | 24.51 | $24.56 | 3600 |
| 2024-05-14 | 24.52 | $24.47 | 500 |
| 2024-05-13 | 24.53 | $24.32 | 2800 |
| 2024-05-10 | 24.55 | $24.32 | 7613 |
| 2024-05-09 | 24.58 | $24.32 | 20507 |
| 2024-05-08 | 24.61 | $24.59 | 6518 |
| 2024-05-07 | 24.61 | $24.59 | 2600 |
| 2024-05-06 | 24.62 | $24.65 | 3900 |
| 2024-05-03 | 24.61 | $24.63 | 5327 |
| 2024-05-02 | 24.61 | $24.54 | 1400 |
| 2024-05-01 | 24.62 | $24.58 | 2300 |
| 2024-04-30 | 24.62 | $24.49 | 1200 |
| 2024-04-29 | 24.63 | $24.50 | — |
| 2024-04-26 | 24.65 | $24.50 | 3800 |
| 2024-04-25 | 24.66 | $24.60 | 2528 |
| 2024-04-24 | 24.66 | $24.96 | 540 |
| 2024-04-23 | 24.63 | $24.56 | 3100 |
| 2024-04-22 | 24.64 | $24.65 | 690 |
| 2024-04-19 | 24.64 | $24.70 | 3710 |
| 2024-04-18 | 24.64 | $24.82 | 1429 |
| 2024-04-17 | 24.61 | $24.77 | 1100 |
| 2024-04-16 | 24.59 | $24.60 | — |
| 2024-04-15 | 24.58 | $24.60 | 931 |
| 2024-04-12 | 24.57 | $24.48 | 9500 |
| 2024-04-11 | 24.56 | $24.59 | 600 |
| 2024-04-10 | 24.54 | $24.59 | 645 |
| 2024-04-09 | 24.51 | $24.60 | 2400 |
| 2024-04-08 | 24.48 | $24.65 | 4600 |
| 2024-04-05 | 24.44 | $24.60 | 925 |
| 2024-04-04 | 24.40 | $24.50 | 1849 |
| 2024-04-03 | 24.36 | $24.60 | 3500 |
| 2024-04-02 | 24.30 | $24.58 | 3244 |
| 2024-04-01 | 24.24 | $24.74 | 2500 |
| 2024-03-28 | 24.16 | $24.60 | 1600 |
| 2024-03-27 | 24.08 | $24.55 | 12148 |
| 2024-03-26 | 24.01 | $24.85 | 2100 |
| 2024-03-25 | 23.89 | $24.72 | 1806 |
| 2024-03-22 | 23.78 | $24.84 | 6924 |
| 2024-03-21 | 23.65 | $24.72 | 12400 |
| 2024-03-20 | 23.52 | $23.70 | 22100 |
| 2024-03-19 | 23.49 | $23.53 | 4008 |
| 2024-03-18 | 23.48 | $23.70 | 152418 |
| 2024-03-15 | 23.45 | $23.74 | 30904 |
| 2024-03-14 | 23.41 | $23.73 | 5000 |
| 2024-03-13 | 23.38 | $23.61 | 2900 |
| 2024-03-12 | 23.37 | $23.55 | 1100 |
| 2024-03-11 | 23.36 | $23.90 | 1400 |
| 2024-03-08 | 23.32 | $23.61 | 2024 |
| 2024-03-07 | 23.30 | $23.49 | 2700 |
| 2024-03-06 | 23.30 | $23.22 | 6200 |
| 2024-03-05 | 23.34 | $23.20 | 10400 |
| 2024-03-04 | 23.37 | $22.95 | 23400 |
| 2024-03-01 | 23.44 | $23.06 | 7100 |
| 2024-02-29 | 23.51 | $23.30 | 6500 |
| 2024-02-28 | 23.55 | $23.30 | 53648 |
| 2024-02-27 | 23.60 | $23.30 | 719 |
| 2024-02-26 | 23.65 | $22.82 | 2145 |
| 2024-02-23 | 23.75 | $22.90 | 10637 |
| 2024-02-22 | 23.85 | $22.83 | 12618 |
| 2024-02-21 | 23.96 | $23.50 | 11600 |
| 2024-02-20 | 24.01 | $23.80 | 9700 |
| 2024-02-16 | 24.03 | $23.98 | — |
| 2024-02-15 | 24.03 | $23.98 | 3408 |
| 2024-02-14 | 24.03 | $23.95 | 3800 |
| 2024-02-13 | 24.03 | $24.05 | 8700 |
| 2024-02-12 | 24.03 | $24.11 | 14011 |
| 2024-02-09 | 24.02 | $24.02 | 3100 |
| 2024-02-08 | 24.02 | $23.70 | 3100 |
| 2024-02-07 | 24.06 | $23.77 | 21800 |
| 2024-02-06 | 24.09 | $24.35 | 5100 |
| 2024-02-05 | 24.07 | $24.50 | 15600 |
| 2024-02-02 | 24.04 | $24.30 | 17400 |
| 2024-02-01 | 24.04 | $24.26 | 8802 |
| 2024-01-31 | 24.04 | $24.15 | 25316 |
| 2024-01-30 | 24.05 | $23.85 | 2530 |
| 2024-01-29 | 24.10 | $23.85 | 2936 |
| 2024-01-26 | 24.16 | $23.80 | 7400 |
| 2024-01-25 | 24.23 | $24.00 | 2300 |
| 2024-01-24 | 24.28 | $23.69 | 8736 |
| 2024-01-23 | 24.37 | $23.62 | 22900 |
| 2024-01-22 | 24.48 | $23.80 | 3631 |
| 2024-01-19 | 24.58 | $23.82 | 5834 |
| 2024-01-18 | 24.68 | $24.00 | 7900 |
| 2024-01-17 | 24.76 | $24.08 | 4100 |
| 2024-01-16 | 24.83 | $24.50 | 7000 |
| 2024-01-12 | 24.85 | $24.68 | 1033 |
| 2024-01-11 | 24.85 | $24.25 | 11800 |
| 2024-01-10 | 24.87 | $24.40 | 16031 |
| 2024-01-09 | 24.87 | $24.75 | 4900 |
| 2024-01-08 | 24.82 | $24.78 | 10400 |
| 2024-01-05 | 24.75 | $25.36 | 500 |
| 2024-01-04 | 24.61 | $24.75 | 7700 |
| 2024-01-03 | 24.51 | $25.05 | 4405 |
| 2024-01-02 | 24.36 | $25.10 | 5500 |
| 2023-12-29 | 24.19 | $25.24 | 8543 |
| 2023-12-28 | 23.99 | $25.07 | 3426 |
| 2023-12-27 | 23.78 | $25.24 | 10500 |
| 2023-12-26 | 23.53 | $25.37 | 2700 |
| 2023-12-22 | 23.26 | $25.49 | 1609 |
| 2023-12-21 | 22.94 | $25.25 | 2000 |
| 2023-12-20 | 22.63 | $25.05 | 3700 |
| 2023-12-19 | 22.32 | $24.56 | 14600 |
| 2023-12-18 | 22.04 | $23.86 | 6600 |
| 2023-12-15 | 21.81 | $23.85 | 6818 |
| 2023-12-14 | 21.57 | $23.02 | 6823 |
| 2023-12-13 | 21.40 | $22.18 | 29133 |
| 2023-12-12 | 21.30 | $21.84 | 23900 |
| 2023-12-11 | 21.22 | $21.73 | 9500 |
| 2023-12-08 | 21.14 | $21.61 | 13800 |
| 2023-12-07 | 21.06 | $21.50 | 11941 |
| 2023-12-06 | 20.98 | $21.50 | 3605 |
| 2023-12-05 | 20.90 | $21.21 | 3200 |
| 2023-12-04 | 20.84 | $21.27 | 12600 |
| 2023-12-01 | 20.76 | $21.30 | 54400 |
| 2023-11-30 | 20.66 | $21.50 | 36936 |
| 2023-11-29 | 20.54 | $20.90 | 68603 |
| 2023-11-28 | 20.46 | $20.40 | 14600 |
| 2023-11-27 | 20.41 | $20.77 | 4800 |
| 2023-11-24 | 20.32 | $20.87 | 400 |
| 2023-11-22 | 20.21 | $20.87 | 3027 |
| 2023-11-21 | 20.09 | $20.99 | 2800 |
| 2023-11-20 | 19.95 | $21.04 | 400 |
| 2023-11-17 | 19.81 | $21.23 | 606 |
| 2023-11-16 | 19.65 | $20.75 | 1636 |
| 2023-11-15 | 19.53 | $20.47 | 9500 |
| 2023-11-14 | 19.45 | $20.20 | 12900 |
| 2023-11-13 | 19.40 | $19.74 | 1700 |
| 2023-11-10 | 19.40 | $19.70 | 2816 |
| 2023-11-09 | 19.41 | $19.70 | 10900 |
| 2023-11-08 | 19.43 | $19.68 | 2936 |
| 2023-11-07 | 19.47 | $19.75 | 2338 |
| 2023-11-06 | 19.50 | $19.91 | 15100 |
| 2023-11-03 | 19.53 | $19.11 | 1900 |
| 2023-11-02 | 19.65 | $18.97 | 9700 |
| 2023-11-01 | 19.79 | $18.22 | 7700 |
| 2023-10-31 | 20.01 | $18.34 | 3546 |
| 2023-10-30 | 20.24 | $18.44 | 1207 |
| 2023-10-27 | 20.46 | $18.51 | 12200 |
| 2023-10-26 | 20.70 | $18.51 | 5600 |
| 2023-10-25 | 20.95 | $19.05 | 1626 |
| 2023-10-24 | 21.15 | $19.57 | 10700 |
| 2023-10-23 | 21.31 | $20.72 | 800 |
| 2023-10-20 | 21.37 | $21.00 | 250 |
| 2023-10-19 | 21.40 | $21.00 | 2905 |
| 2023-10-18 | 21.44 | $21.88 | 645 |
| 2023-10-17 | 21.39 | $21.33 | 6942 |
| 2023-10-16 | 21.41 | $21.56 | 2137 |
| 2023-10-13 | 21.40 | $21.85 | 1633 |
| 2023-10-12 | 21.36 | $21.35 | 2200 |
| 2023-10-11 | 21.37 | $21.41 | 346 |
| 2023-10-10 | 21.37 | $21.70 | 4529 |
| 2023-10-09 | 21.33 | $21.70 | 2200 |
| 2023-10-06 | 21.29 | $21.70 | 20211 |
| 2023-10-05 | 21.24 | $21.16 | 6600 |
| 2023-10-04 | 21.24 | $20.75 | 3211 |
| 2023-10-03 | 21.29 | $20.63 | 2301 |
| 2023-10-02 | 21.34 | $20.91 | 5907 |
| 2023-09-29 | 21.37 | $22.13 | 3015 |
| 2023-09-28 | 21.28 | $20.80 | 2041 |
| 2023-09-27 | 21.32 | $20.88 | 10227 |
| 2023-09-26 | 21.35 | $20.99 | 4200 |
| 2023-09-25 | 21.39 | $20.74 | 11600 |
| 2023-09-22 | 21.45 | $22.22 | 5700 |
| 2023-09-21 | 21.37 | $22.47 | 5819 |
| 2023-09-20 | 21.27 | $22.26 | 25500 |
| 2023-09-19 | 21.19 | $22.25 | 2121 |
| 2023-09-18 | 21.10 | $21.71 | 10400 |
| 2023-09-15 | 21.07 | $20.72 | 19900 |
| 2023-09-14 | 21.14 | $21.35 | 175 |
| 2023-09-13 | 21.16 | $21.35 | 600 |
| 2023-09-12 | 21.19 | $19.92 | 9333 |
| 2023-09-11 | 21.37 | $19.66 | 8400 |
| 2023-09-08 | 21.61 | $20.75 | 6409 |
| 2023-09-07 | 21.76 | $21.40 | 2100 |
| 2023-09-06 | 21.87 | $20.90 | 7000 |
| 2023-09-05 | 22.04 | $21.67 | 4100 |
| 2023-09-01 | 22.14 | $20.14 | 700 |
| 2023-08-31 | 22.41 | $20.73 | 800 |
| 2023-08-30 | 22.64 | $21.75 | 339 |
| 2023-08-29 | 22.79 | $22.22 | 827 |
| 2023-08-28 | 22.90 | $22.84 | 1900 |
| 2023-08-25 | 22.97 | $21.52 | 400 |
| 2023-08-24 | 23.17 | $22.38 | 1621 |
| 2023-08-23 | 23.31 | $23.00 | 1132 |
| 2023-08-22 | 23.41 | $21.50 | 1004 |
| 2023-08-21 | 23.66 | $21.39 | 1600 |
| 2023-08-18 | 23.95 | $22.48 | 100 |
| 2023-08-17 | 24.14 | $22.48 | 600 |
| 2023-08-16 | 24.34 | $22.75 | 333 |
| 2023-08-15 | 24.54 | $23.10 | 1634 |
| 2023-08-14 | 24.70 | $24.80 | 400 |
| 2023-08-11 | 24.70 | $24.87 | 100 |
| 2023-08-10 | 24.68 | $24.87 | 746 |
| 2023-08-09 | 24.64 | $24.87 | 1328 |
| 2023-08-08 | 24.60 | $24.00 | 3600 |
| 2023-08-07 | 24.64 | $23.75 | 400 |
| 2023-08-04 | 24.69 | $24.00 | 400 |
| 2023-08-03 | 24.72 | $24.23 | 630 |
| 2023-08-02 | 24.71 | $25.00 | 500 |
| 2023-08-01 | 24.62 | $24.60 | 4847 |
| 2023-07-31 | 24.57 | $24.65 | 417 |
| 2023-07-28 | 24.49 | $25.35 | 100 |
| 2023-07-27 | 24.33 | $25.35 | 318 |
| 2023-07-26 | 24.16 | $25.50 | 842 |
| 2023-07-25 | 23.95 | $26.10 | 325 |
| 2023-07-24 | 23.67 | $24.49 | 4500 |
| 2023-07-21 | 23.54 | $24.90 | 1234 |
| 2023-07-20 | 23.36 | $25.50 | 3000 |
| 2023-07-19 | 23.10 | $25.99 | 9000 |
| 2023-07-18 | 22.78 | $23.70 | 22600 |
| 2023-07-17 | 22.66 | $23.24 | 800 |
| 2023-07-14 | 22.58 | $22.72 | 900 |
| 2023-07-13 | 22.55 | $22.75 | 2200 |
| 2023-07-12 | 22.50 | $22.81 | 1700 |
| 2023-07-11 | 22.44 | $22.76 | 1209 |
| 2023-07-10 | 22.37 | $22.56 | 4200 |
| 2023-07-07 | 22.32 | $22.87 | 1230 |
| 2023-07-06 | 22.23 | $22.93 | 5400 |
| 2023-07-05 | 22.13 | $22.61 | 5025 |
| 2023-07-03 | 22.04 | $23.21 | 800 |
| 2023-06-30 | 21.89 | $22.00 | 100 |
| 2023-06-29 | 21.86 | $22.00 | 500 |
| 2023-06-28 | 21.82 | $21.70 | 900 |
| 2023-06-27 | 21.81 | $22.00 | 4200 |
| 2023-06-26 | 21.79 | $22.70 | 11700 |
| 2023-06-23 | 21.69 | $23.00 | 3503 |
| 2023-06-22 | 21.58 | $22.68 | 6109 |
| 2023-06-21 | 21.51 | $21.98 | 500 |
| 2023-06-20 | 21.53 | $21.65 | 5500 |
| 2023-06-16 | 21.60 | $21.61 | 15900 |
| 2023-06-15 | 21.70 | $21.26 | 1922 |
| 2023-06-14 | 21.85 | $21.30 | 6400 |
| 2023-06-13 | 22.02 | $21.35 | 2200 |
| 2023-06-12 | 22.21 | $21.25 | 3348 |
| 2023-06-09 | 22.42 | $21.33 | 2000 |
| 2023-06-08 | 22.65 | $21.00 | 4641 |
| 2023-06-07 | 22.94 | $20.94 | 2145 |
| 2023-06-06 | 23.28 | $20.65 | 9200 |
| 2023-06-05 | 23.68 | $20.76 | 4800 |
| 2023-06-02 | 24.11 | $21.73 | 1900 |
| 2023-06-01 | 24.48 | $21.50 | 643 |
| 2023-05-31 | 24.91 | $21.82 | 4200 |
| 2023-05-30 | 25.35 | $22.49 | 7700 |
| 2023-05-26 | 25.76 | $23.31 | 1400 |
| 2023-05-25 | 26.11 | $22.74 | 5800 |
| 2023-05-24 | 26.56 | $25.10 | 1400 |
| 2023-05-23 | 26.79 | $25.50 | 721 |
| 2023-05-22 | 27.01 | $26.43 | 645 |
| 2023-05-19 | 27.15 | $26.00 | 100 |
| 2023-05-18 | 27.36 | $26.00 | 3400 |
| 2023-05-17 | 27.57 | $25.95 | 3600 |
| 2023-05-16 | 27.81 | $25.53 | 2600 |
| 2023-05-15 | 28.11 | $25.59 | 700 |
| 2023-05-12 | 28.43 | $26.18 | 1814 |
| 2023-05-11 | 28.70 | $25.75 | 6830 |
| 2023-05-10 | 29.02 | $27.18 | 2533 |
| 2023-05-09 | 29.23 | $28.75 | 1400 |
| 2023-05-08 | 29.30 | $28.75 | 3000 |
| 2023-05-05 | 29.37 | $29.18 | 300 |
| 2023-05-04 | 29.40 | $29.18 | 2100 |
| 2023-05-03 | 29.43 | $29.36 | 1800 |
| 2023-05-02 | 29.44 | $29.10 | 6100 |
| 2023-05-01 | 29.47 | $29.50 | 3602 |
| 2023-04-28 | 29.47 | $29.50 | 3500 |
| 2023-04-27 | 29.46 | $29.00 | 319 |
| 2023-04-26 | 29.51 | $29.39 | 2823 |
| 2023-04-25 | 29.53 | $29.45 | 600 |
| 2023-04-24 | 29.54 | $29.45 | 1600 |
| 2023-04-21 | 29.56 | $29.50 | 750 |
| 2023-04-20 | 29.58 | $29.50 | 1600 |
| 2023-04-19 | 29.61 | $28.75 | 943 |
| 2023-04-18 | 29.72 | $31.33 | 448 |
| 2023-04-17 | 29.59 | $28.75 | 900 |
| 2023-04-14 | 29.71 | $28.75 | 1344 |
| 2023-04-13 | 29.85 | $29.00 | 2200 |
| 2023-04-12 | 29.98 | $30.90 | 707 |
| 2023-04-11 | 29.94 | $31.00 | 2601 |
| 2023-04-10 | 29.90 | $30.02 | 5100 |
| 2023-04-06 | 29.98 | $28.88 | 1300 |
| 2023-04-05 | 30.20 | $28.40 | 1900 |
| 2023-04-04 | 30.50 | $28.55 | 5800 |
| 2023-04-03 | 30.83 | $29.65 | 500 |
| 2023-03-31 | 31.08 | $29.10 | 4900 |
| 2023-03-30 | 31.41 | $29.90 | 400 |
| 2023-03-29 | 31.70 | $29.95 | 1200 |
| 2023-03-28 | 32.01 | $29.73 | 2413 |
| 2023-03-27 | 32.37 | $30.40 | 3900 |
| 2023-03-24 | 32.69 | $30.93 | 604 |
| 2023-03-23 | 32.99 | $31.00 | 3000 |
| 2023-03-22 | 33.30 | $31.51 | 3500 |
| 2023-03-21 | 33.59 | $31.04 | 3705 |
| 2023-03-20 | 33.94 | $31.00 | 4800 |
| 2023-03-17 | 34.33 | $31.40 | 4544 |
| 2023-03-16 | 34.70 | $31.70 | 2100 |
| 2023-03-15 | 35.06 | $31.47 | 3727 |
| 2023-03-14 | 35.47 | $33.66 | 2700 |
| 2023-03-13 | 35.69 | $34.15 | 2620 |
| 2023-03-10 | 35.88 | $34.89 | 4500 |
| 2023-03-09 | 36.01 | $35.68 | 2542 |
| 2023-03-08 | 36.07 | $35.70 | 4000 |
| 2023-03-07 | 36.14 | $35.95 | 400 |
| 2023-03-06 | 36.19 | $36.36 | 2300 |
| 2023-03-03 | 36.20 | $36.00 | 400 |
| 2023-03-02 | 36.25 | $35.85 | 500 |
| 2023-03-01 | 36.31 | $35.85 | 4400 |
| 2023-02-28 | 36.38 | $35.78 | 4700 |
| 2023-02-27 | 36.47 | $35.80 | 1614 |
| 2023-02-24 | 36.55 | $35.88 | 3518 |
| 2023-02-23 | 36.63 | $35.97 | 4300 |
| 2023-02-22 | 36.70 | $35.99 | 5336 |
| 2023-02-21 | 36.77 | $36.19 | 3102 |
| 2023-02-17 | 36.82 | $36.50 | 700 |
| 2023-02-16 | 36.84 | $36.36 | 2743 |
| 2023-02-15 | 36.87 | $36.68 | 3700 |
| 2023-02-14 | 36.87 | $36.74 | 3203 |
| 2023-02-13 | 36.85 | $37.05 | 4200 |
| 2023-02-10 | 36.80 | $37.29 | 1201 |
| 2023-02-09 | 36.72 | $37.39 | 800 |
| 2023-02-08 | 36.62 | $37.17 | 1144 |
| 2023-02-07 | 36.54 | $37.45 | 1105 |
| 2023-02-06 | 36.43 | $36.73 | 300 |
| 2023-02-03 | 36.39 | $36.73 | 4700 |
| 2023-02-02 | 36.34 | $36.67 | 1900 |
| 2023-02-01 | 36.29 | $36.70 | 2219 |
| 2023-01-31 | 36.24 | $36.72 | 4600 |
| 2023-01-30 | 36.19 | $36.75 | 2440 |
| 2023-01-27 | 36.13 | $36.89 | 19947 |
| 2023-01-26 | 36.05 | $36.26 | 1125 |
| 2023-01-25 | 36.03 | $36.43 | 9113 |
| 2023-01-24 | 36.00 | $35.92 | 1348 |
| 2023-01-23 | 36.01 | $35.99 | 500 |
| 2023-01-20 | 36.01 | $35.94 | 600 |
| 2023-01-19 | 36.00 | $35.84 | 6144 |
| 2023-01-18 | 36.01 | $35.82 | 2600 |
| 2023-01-17 | 36.01 | $35.81 | 1935 |
| 2023-01-13 | 36.00 | $35.65 | 1700 |
| 2023-01-12 | 36.01 | $36.16 | 2026 |
| 2023-01-11 | 35.96 | $36.16 | 800 |
| 2023-01-10 | 35.91 | $36.16 | 1048 |
| 2023-01-09 | 35.85 | $36.16 | 2400 |
| 2023-01-06 | 35.78 | $36.19 | 12000 |
| 2023-01-05 | 35.70 | $36.20 | 2329 |
| 2023-01-04 | 35.61 | $36.26 | 4233 |
| 2023-01-03 | 35.49 | $36.20 | 1437 |
| 2022-12-30 | 35.37 | $36.20 | 7000 |
| 2022-12-29 | 35.23 | $36.19 | 29400 |
| 2022-12-28 | 35.07 | $35.98 | 6703 |
| 2022-12-27 | 34.91 | $35.98 | 6500 |
| 2022-12-23 | 34.74 | $36.46 | 16300 |
| 2022-12-22 | 34.50 | $35.10 | 100 |
| 2022-12-21 | 34.37 | $35.10 | 5205 |
| 2022-12-20 | 34.23 | $34.75 | 8000 |
| 2022-12-19 | 34.11 | $34.82 | 3514 |
| 2022-12-16 | 33.97 | $34.85 | 10934 |
| 2022-12-15 | 33.82 | $34.90 | 11800 |
| 2022-12-14 | 33.64 | $34.91 | 3300 |
| 2022-12-13 | 33.45 | $34.71 | 40416 |
| 2022-12-12 | 33.26 | $34.79 | 7400 |
| 2022-12-09 | 33.06 | $34.89 | 13200 |
| 2022-12-08 | 32.83 | $34.72 | 16300 |
| 2022-12-07 | 32.59 | $33.88 | 11900 |
| 2022-12-06 | 32.42 | $33.24 | 7000 |
| 2022-12-05 | 32.31 | $33.25 | 4015 |
| 2022-12-02 | 32.18 | $33.40 | 19502 |
| 2022-12-01 | 32.02 | $32.52 | 8521 |
| 2022-11-30 | 31.94 | $32.20 | 3000 |
| 2022-11-29 | 31.89 | $32.20 | 6209 |
| 2022-11-28 | 31.84 | $32.25 | 2129 |
| 2022-11-25 | 31.79 | $32.30 | 919 |
| 2022-11-23 | 31.73 | $32.00 | 1701 |
| 2022-11-22 | 31.70 | $32.00 | 3312 |
| 2022-11-21 | 31.67 | $32.00 | 3237 |
| 2022-11-18 | 31.64 | $32.00 | 4906 |
| 2022-11-17 | 31.61 | $32.00 | 9804 |
| 2022-11-16 | 31.59 | $31.91 | 4500 |
| 2022-11-15 | 31.58 | $31.80 | 14800 |
| 2022-11-14 | 31.58 | $31.91 | 820 |
| 2022-11-11 | 31.58 | $31.75 | 4849 |
| 2022-11-10 | 31.60 | $31.70 | 5241 |
| 2022-11-09 | 31.64 | $31.00 | 13213 |
| 2022-11-08 | 31.75 | $30.89 | 3541 |
| 2022-11-07 | 31.89 | $30.99 | 725 |
| 2022-11-04 | 32.03 | $31.00 | 300 |
| 2022-11-03 | 32.19 | $30.90 | 9600 |
| 2022-11-02 | 32.37 | $31.12 | 4300 |
| 2022-11-01 | 32.54 | $32.00 | 900 |
| 2022-10-31 | 32.63 | $31.75 | 1649 |
| 2022-10-28 | 32.77 | $32.48 | 700 |
| 2022-10-27 | 32.84 | $32.23 | 2600 |
| 2022-10-26 | 32.95 | $32.36 | 9831 |
| 2022-10-25 | 33.05 | $32.50 | 2705 |
| 2022-10-24 | 33.16 | $31.63 | 600 |
| 2022-10-21 | 33.37 | $32.05 | 37700 |
| 2022-10-20 | 33.55 | $33.02 | 600 |
| 2022-10-19 | 33.66 | $32.51 | 1500 |
| 2022-10-18 | 33.84 | $33.15 | 802 |
| 2022-10-17 | 33.97 | $33.20 | 2600 |
| 2022-10-14 | 34.11 | $32.97 | 1200 |
| 2022-10-13 | 34.30 | $33.22 | 10100 |
| 2022-10-12 | 34.47 | $33.93 | 915 |
| 2022-10-11 | 34.58 | $33.93 | 633 |
| 2022-10-10 | 34.71 | $33.77 | 2737 |
| 2022-10-07 | 34.86 | $33.88 | 10028 |
| 2022-10-06 | 35.02 | $34.00 | 2700 |
| 2022-10-05 | 35.19 | $34.00 | 400 |
| 2022-10-04 | 35.36 | $33.79 | 2800 |
| 2022-10-03 | 35.57 | $34.49 | 700 |
| 2022-09-30 | 35.73 | $34.01 | 1048 |
| 2022-09-29 | 35.95 | $34.38 | 2033 |
| 2022-09-28 | 36.14 | $34.98 | 1000 |
| 2022-09-27 | 36.28 | $35.33 | 1949 |
| 2022-09-26 | 36.41 | $35.73 | 4135 |
| 2022-09-23 | 36.50 | $35.98 | 1100 |
| 2022-09-22 | 36.58 | $36.30 | 100 |
| 2022-09-21 | 36.63 | $36.30 | 100 |
| 2022-09-20 | 36.69 | $36.30 | 3802 |
| 2022-09-19 | 36.75 | $36.60 | 900 |
| 2022-09-16 | 36.79 | $37.20 | 11424 |
| 2022-09-15 | 36.77 | $35.45 | 4700 |
| 2022-09-14 | 36.93 | $35.53 | 1426 |
| 2022-09-13 | 37.09 | $36.94 | 1900 |
| 2022-09-12 | 37.12 | $36.98 | 100 |
| 2022-09-09 | 37.15 | $36.98 | 1000 |
| 2022-09-08 | 37.18 | $36.98 | 100 |
| 2022-09-07 | 37.20 | $36.98 | 300 |
| 2022-09-06 | 37.23 | $36.83 | 100 |
| 2022-09-02 | 37.28 | $36.83 | 100 |
| 2022-09-01 | 37.33 | $36.83 | — |
| 2022-08-31 | 37.38 | $36.83 | 1100 |
| 2022-08-30 | 37.43 | $37.45 | 200 |
| 2022-08-29 | 37.43 | $37.45 | 250 |
| 2022-08-26 | 37.42 | $37.45 | 275 |
| 2022-08-25 | 37.41 | $37.45 | 1100 |
| 2022-08-24 | 37.41 | $37.49 | 287 |
| 2022-08-23 | 37.39 | $37.49 | 700 |
| 2022-08-22 | 37.38 | $37.38 | 3700 |
| 2022-08-19 | 37.38 | $37.64 | 800 |
| 2022-08-18 | 37.36 | $37.29 | 2000 |
| 2022-08-17 | 37.37 | $37.68 | 293 |
| 2022-08-16 | 37.35 | $37.68 | 300 |
| 2022-08-15 | 37.32 | $37.68 | 4043 |
| 2022-08-12 | 37.30 | $36.93 | 100 |
| 2022-08-11 | 37.34 | $36.93 | 700 |
| 2022-08-10 | 37.39 | $37.26 | 600 |
| 2022-08-09 | 37.40 | $37.26 | 400 |
| 2022-08-08 | 37.41 | $37.31 | 400 |
| 2022-08-05 | 37.42 | $37.31 | 1546 |
| 2022-08-04 | 37.43 | $37.32 | 216 |
| 2022-08-03 | 37.43 | $37.16 | 201 |
| 2022-08-02 | 37.45 | $37.41 | 1200 |
| 2022-08-01 | 37.45 | $37.44 | 4900 |
| 2022-07-29 | 37.45 | $37.48 | 3725 |
| 2022-07-28 | 37.44 | $37.45 | 500 |
| 2022-07-27 | 37.43 | $37.25 | 7607 |
| 2022-07-26 | 37.45 | $37.65 | 6544 |
| 2022-07-25 | 37.42 | $37.68 | 25600 |
| 2022-07-22 | 37.40 | $37.68 | 2710 |
| 2022-07-21 | 37.37 | $37.68 | 800 |
| 2022-07-20 | 37.34 | $37.68 | 5114 |
| 2022-07-19 | 37.32 | $37.97 | 9600 |
| 2022-07-18 | 37.26 | $37.25 | 400 |
| 2022-07-15 | 37.27 | $37.25 | 3400 |
| 2022-07-14 | 37.28 | $36.70 | 511 |
| 2022-07-13 | 37.35 | $36.99 | 2839 |
| 2022-07-12 | 37.39 | $37.27 | 710 |
| 2022-07-11 | 37.40 | $36.98 | 1043 |
| 2022-07-08 | 37.45 | $37.06 | 3012 |
| 2022-07-07 | 37.49 | $37.50 | 1100 |
| 2022-07-06 | 37.49 | $37.65 | 700 |
| 2022-07-05 | 37.48 | $37.08 | 937 |
| 2022-07-01 | 37.53 | $37.45 | 4000 |
| 2022-06-30 | 37.54 | $37.49 | 827 |
| 2022-06-29 | 37.55 | $37.49 | 914 |
| 2022-06-28 | 37.57 | $37.50 | 2000 |
| 2022-06-27 | 37.58 | $37.93 | 500 |
| 2022-06-24 | 37.55 | $37.93 | 8942 |
| 2022-06-23 | 37.53 | $36.70 | 747 |
| 2022-06-22 | 37.62 | $37.98 | 3335 |
| 2022-06-21 | 37.59 | $37.99 | 2101 |
| 2022-06-17 | 37.56 | $37.75 | 19236 |
| 2022-06-16 | 37.56 | $36.50 | 5800 |
| 2022-06-15 | 37.68 | $37.45 | 4700 |
| 2022-06-14 | 37.72 | $37.00 | 1804 |
| 2022-06-13 | 37.80 | $37.53 | 1005 |
| 2022-06-10 | 37.84 | $37.35 | 1810 |
| 2022-06-09 | 37.90 | $37.75 | 400 |
| 2022-06-08 | 37.92 | $37.75 | 1702 |
| 2022-06-07 | 37.96 | $37.83 | 4603 |
| 2022-06-06 | 37.99 | $38.07 | 4128 |
| 2022-06-03 | 38.00 | $38.00 | 350 |
| 2022-06-02 | 38.02 | $38.00 | 7026 |
| 2022-06-01 | 38.05 | $37.80 | 1500 |
| 2022-05-31 | 38.10 | $38.00 | 1608 |
| 2022-05-27 | 38.15 | $37.91 | 10800 |
| 2022-05-26 | 38.21 | $37.23 | 1700 |
| 2022-05-25 | 38.35 | $38.50 | 2900 |
| 2022-05-24 | 38.38 | $37.46 | 6900 |
| 2022-05-23 | 38.54 | $38.00 | 1400 |
| 2022-05-20 | 38.69 | $37.70 | 6702 |
| 2022-05-19 | 38.90 | $38.00 | 4109 |
| 2022-05-18 | 39.11 | $38.25 | 1300 |
| 2022-05-17 | 39.33 | $38.38 | 2913 |
| 2022-05-16 | 39.58 | $38.00 | 2500 |
| 2022-05-13 | 39.89 | $38.47 | 848 |
| 2022-05-12 | 40.19 | $38.67 | 325 |
| 2022-05-11 | 40.51 | $38.67 | 10900 |
| 2022-05-10 | 40.86 | $38.80 | 14600 |
| 2022-05-09 | 41.22 | $39.00 | 830 |
| 2022-05-06 | 41.59 | $39.00 | 2800 |
| 2022-05-05 | 42.00 | $38.99 | 4400 |
| 2022-05-04 | 42.45 | $39.23 | 1300 |
| 2022-05-03 | 42.89 | $39.24 | 7500 |
| 2022-05-02 | 43.37 | $40.00 | 2014 |
| 2022-04-29 | 43.81 | $39.88 | 2800 |
| 2022-04-28 | 44.28 | $38.88 | 48000 |
| 2022-04-27 | 44.89 | $41.80 | 9000 |
| 2022-04-26 | 45.24 | $44.15 | 3900 |
| 2022-04-25 | 45.37 | $45.50 | 4200 |
| 2022-04-22 | 45.38 | $45.00 | 8300 |
| 2022-04-21 | 45.46 | $45.00 | 4200 |
| 2022-04-20 | 45.54 | $45.06 | 1000 |
| 2022-04-19 | 45.64 | $45.40 | 312 |
| 2022-04-18 | 45.70 | $45.40 | 306 |
| 2022-04-14 | 45.78 | $45.40 | 1100 |
| 2022-04-13 | 45.86 | $45.24 | 3600 |
| 2022-04-12 | 45.98 | $45.00 | 3600 |
| 2022-04-11 | 46.13 | $45.00 | 1903 |
| 2022-04-08 | 46.29 | $45.62 | 4008 |
| 2022-04-07 | 46.40 | $46.39 | 2500 |
| 2022-04-06 | 46.43 | $45.52 | 2926 |
| 2022-04-05 | 46.54 | $45.38 | 2644 |
| 2022-04-04 | 46.66 | $45.30 | 2800 |
| 2022-04-01 | 46.79 | $46.30 | 5918 |
| 2022-03-31 | 46.82 | $46.21 | 3900 |
| 2022-03-30 | 46.86 | $46.25 | 1000 |
| 2022-03-29 | 46.89 | $45.88 | 2600 |
| 2022-03-28 | 46.95 | $46.30 | 6609 |
| 2022-03-25 | 46.97 | $47.25 | 1800 |
| 2022-03-24 | 46.91 | $47.42 | 1900 |
| 2022-03-23 | 46.82 | $48.00 | 13000 |
| 2022-03-22 | 46.68 | $47.22 | 34724 |
| 2022-03-21 | 46.62 | $47.15 | 26948 |
| 2022-03-18 | 46.56 | $46.71 | 57423 |
| 2022-03-17 | 46.56 | $47.65 | 30710 |
| 2022-03-16 | 46.47 | $47.99 | 35220 |
| 2022-03-15 | 46.35 | $47.99 | 7043 |
| 2022-03-14 | 46.22 | $47.26 | 15219 |
| 2022-03-11 | 46.17 | $47.48 | 8300 |
| 2022-03-10 | 46.11 | $44.85 | 9710 |
| 2022-03-09 | 46.31 | $45.01 | 14138 |
| 2022-03-08 | 46.52 | $45.18 | 6425 |
| 2022-03-07 | 46.72 | $45.40 | 19200 |
| 2022-03-04 | 46.92 | $45.25 | 3217 |
| 2022-03-03 | 47.15 | $45.79 | 8800 |
| 2022-03-02 | 47.34 | $45.39 | 13107 |
| 2022-03-01 | 47.58 | $45.27 | 3346 |
| 2022-02-28 | 47.84 | $46.56 | 2400 |
| 2022-02-25 | 47.98 | $47.48 | 7219 |
| 2022-02-24 | 48.05 | $47.50 | 5000 |
| 2022-02-23 | 48.11 | $47.02 | 7400 |
| 2022-02-22 | 48.22 | $48.00 | 2222 |
| 2022-02-18 | 48.24 | $47.90 | 400 |
| 2022-02-17 | 48.27 | $48.30 | 1800 |
| 2022-02-16 | 48.26 | $48.34 | 848 |
| 2022-02-15 | 48.24 | $48.03 | 1601 |
| 2022-02-14 | 48.25 | $48.00 | 7409 |
| 2022-02-11 | 48.25 | $47.96 | 5000 |
| 2022-02-10 | 48.25 | $48.50 | 3740 |
| 2022-02-09 | 48.19 | $48.90 | 4800 |
| 2022-02-08 | 48.07 | $48.23 | 3600 |
| 2022-02-07 | 48.00 | $49.30 | 20633 |
| 2022-02-04 | 47.82 | $48.78 | 6736 |
| 2022-02-03 | 47.68 | $48.00 | 1900 |
| 2022-02-02 | 47.61 | $47.54 | 200 |
| 2022-02-01 | 47.58 | $48.00 | 608 |
| 2022-01-31 | 47.49 | $48.00 | 843 |
| 2022-01-28 | 47.40 | $47.75 | 1500 |
| 2022-01-27 | 47.32 | $48.50 | 2926 |
| 2022-01-26 | 47.17 | $47.70 | 1627 |
| 2022-01-25 | 47.09 | $48.95 | 2125 |
| 2022-01-24 | 46.90 | $47.50 | 4000 |
| 2022-01-21 | 46.86 | $48.00 | 500 |
| 2022-01-20 | 46.78 | $47.35 | 300 |
| 2022-01-19 | 46.76 | $47.35 | 724 |
| 2022-01-18 | 46.74 | $48.77 | 5407 |
| 2022-01-14 | 46.57 | $45.50 | 400 |
| 2022-01-13 | 46.71 | $46.15 | 4600 |
| 2022-01-12 | 46.82 | $46.00 | 8900 |
| 2022-01-11 | 46.95 | $45.70 | 300 |
| 2022-01-10 | 47.14 | $45.70 | 22700 |
| 2022-01-07 | 47.34 | $46.88 | 700 |
| 2022-01-06 | 47.45 | $46.90 | 300 |
| 2022-01-05 | 47.57 | $46.90 | 1000 |
| 2022-01-04 | 47.70 | $46.57 | 717 |
| 2022-01-03 | 47.87 | $46.10 | 2200 |
| 2021-12-31 | 48.10 | $45.88 | 300 |
| 2021-12-30 | 48.36 | $45.88 | 3800 |
| 2021-12-29 | 48.63 | $48.00 | 808 |
| 2021-12-28 | 48.68 | $48.94 | 3708 |
| 2021-12-27 | 48.63 | $49.00 | 331 |
| 2021-12-23 | 48.56 | $49.57 | — |
| 2021-12-22 | 48.43 | $49.57 | 8300 |
| 2021-12-21 | 48.28 | $47.45 | 5400 |
| 2021-12-20 | 48.33 | $46.90 | 5930 |
| 2021-12-17 | 48.45 | $45.69 | 67400 |
| 2021-12-16 | 48.69 | $47.40 | 7400 |
| 2021-12-15 | 48.77 | $49.80 | 20038 |
| 2021-12-14 | 48.61 | $49.75 | 4525 |
| 2021-12-13 | 48.44 | $49.74 | 5700 |
| 2021-12-10 | 48.26 | $49.80 | 4839 |
| 2021-12-09 | 48.06 | $49.99 | 3400 |
| 2021-12-08 | 47.83 | $49.99 | 6814 |
| 2021-12-07 | 47.59 | $50.00 | 16314 |
| 2021-12-06 | 47.34 | $48.33 | 2200 |
| 2021-12-03 | 47.24 | $49.00 | 3501 |
| 2021-12-02 | 47.06 | $47.00 | 1736 |
| 2021-12-01 | 47.07 | $47.56 | 10511 |
| 2021-11-30 | 47.02 | $45.57 | 900 |
| 2021-11-29 | 47.14 | $46.18 | — |
| 2021-11-26 | 47.19 | $46.18 | 400 |
| 2021-11-24 | 47.23 | $47.00 | — |
| 2021-11-23 | 47.17 | $47.00 | 248 |
| 2021-11-22 | 47.09 | $48.00 | 3800 |
| 2021-11-19 | 46.88 | $47.78 | 700 |
| 2021-11-18 | 46.68 | $48.00 | 4325 |
| 2021-11-17 | 46.42 | $48.00 | 730 |
| 2021-11-16 | 46.14 | $48.00 | 824 |
| 2021-11-15 | 45.82 | $46.79 | 1132 |
| 2021-11-12 | 45.60 | $47.16 | 700 |
| 2021-11-11 | 45.32 | $46.59 | 1700 |
| 2021-11-10 | 45.07 | $47.40 | 844 |
| 2021-11-09 | 44.72 | $47.75 | 300 |
| 2021-11-08 | 44.30 | $48.00 | 2700 |
| 2021-11-05 | 43.84 | $45.78 | 424 |
| 2021-11-04 | 43.57 | $46.75 | 7124 |
| 2021-11-03 | 43.19 | $46.75 | 5900 |
| 2021-11-02 | 42.79 | $45.00 | 1913 |
| 2021-11-01 | 42.54 | $43.85 | 611 |
| 2021-10-29 | 42.39 | $42.75 | — |
| 2021-10-28 | 42.33 | $42.75 | 236 |
| 2021-10-27 | 42.27 | $42.89 | 418 |
| 2021-10-26 | 42.19 | $42.75 | 1609 |
| 2021-10-25 | 42.11 | $42.75 | 1700 |
| 2021-10-22 | 42.03 | $42.30 | 1012 |
| 2021-10-21 | 41.99 | $42.25 | 10503 |
| 2021-10-20 | 41.96 | $41.99 | 1622 |
| 2021-10-19 | 41.95 | $41.87 | 1000 |
| 2021-10-18 | 41.94 | $41.85 | 2800 |
| 2021-10-15 | 41.94 | $41.95 | 400 |
| 2021-10-14 | 41.92 | $42.25 | 600 |
| 2021-10-13 | 41.88 | $41.91 | 102 |
| 2021-10-12 | 41.87 | $41.85 | 6212 |
| 2021-10-11 | 41.87 | $42.35 | 3729 |
| 2021-10-08 | 41.83 | $42.35 | 3800 |
| 2021-10-07 | 41.78 | $42.88 | 15400 |
| 2021-10-06 | 41.68 | $42.00 | 600 |
| 2021-10-05 | 41.67 | $42.35 | 1320 |
| 2021-10-04 | 41.63 | $41.05 | — |
| 2021-10-01 | 41.72 | $41.05 | — |
| 2021-09-30 | 41.81 | $41.05 | 2800 |
| 2021-09-29 | 41.92 | $41.61 | 1023 |
| 2021-09-28 | 41.97 | $41.56 | 2200 |
| 2021-09-27 | 42.03 | $41.51 | 1200 |
| 2021-09-24 | 42.10 | $42.40 | 1100 |
| 2021-09-23 | 42.08 | $42.25 | 3000 |
| 2021-09-22 | 42.08 | $41.05 | 1219 |
| 2021-09-21 | 42.20 | $41.00 | — |
| 2021-09-20 | 42.34 | $41.00 | 3004 |
| 2021-09-17 | 42.47 | $42.45 | — |
| 2021-09-16 | 42.47 | $42.45 | — |
| 2021-09-15 | 42.46 | $42.45 | — |
| 2021-09-14 | 42.44 | $42.45 | 400 |
| 2021-09-13 | 42.43 | $42.50 | 900 |
| 2021-09-10 | 42.41 | $42.50 | — |
| 2021-09-09 | 42.39 | $42.50 | — |
| 2021-09-08 | 42.37 | $42.50 | — |
| 2021-09-07 | 42.36 | $42.50 | 700 |
| 2021-09-03 | 42.35 | $42.70 | 100 |
| 2021-09-02 | 42.33 | $42.70 | — |
| 2021-09-01 | 42.31 | $42.70 | 1500 |
| 2021-08-31 | 42.29 | $42.74 | 506 |
| 2021-08-30 | 42.28 | $41.35 | 1800 |
| 2021-08-27 | 42.42 | $42.15 | — |
| 2021-08-26 | 42.49 | $42.15 | 800 |
| 2021-08-25 | 42.57 | $42.99 | — |
| 2021-08-24 | 42.57 | $42.99 | 232 |
| 2021-08-23 | 42.58 | $42.25 | 2946 |
| 2021-08-20 | 42.66 | $41.48 | — |
| 2021-08-19 | 42.82 | $41.48 | 300 |
| 2021-08-18 | 42.99 | $41.75 | 6100 |
| 2021-08-17 | 43.15 | $42.03 | 2200 |
| 2021-08-16 | 43.30 | $42.05 | — |
| 2021-08-13 | 43.45 | $42.05 | 4925 |
| 2021-08-12 | 43.62 | $42.66 | 301 |
| 2021-08-11 | 43.74 | $43.44 | 3403 |
| 2021-08-10 | 43.79 | $43.15 | 900 |
| 2021-08-09 | 43.86 | $43.45 | 410 |
| 2021-08-06 | 43.91 | $43.50 | 1200 |
| 2021-08-05 | 43.96 | $43.50 | 1705 |
| 2021-08-04 | 44.01 | $43.75 | 1700 |
| 2021-08-03 | 44.04 | $44.39 | 400 |
| 2021-08-02 | 44.00 | $44.49 | 900 |
| 2021-07-30 | 43.95 | $44.25 | — |
| 2021-07-29 | 43.93 | $44.25 | 3400 |
| 2021-07-28 | 43.90 | $44.00 | 100 |
| 2021-07-27 | 43.91 | $43.03 | 700 |
| 2021-07-26 | 44.01 | $43.01 | 122 |
| 2021-07-23 | 44.13 | $43.00 | 305 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.67
2026-07-21
Close Price
$36.49
Vol: 4822
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.80
Average
32.43
Maximum
49.93
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 36.67 | $36.49 | 4822 |
| 2026-07-20 | 36.62 | $36.63 | 7012 |
| 2026-07-17 | 36.52 | $36.29 | 7300 |
| 2026-07-16 | 36.47 | $36.34 | 11400 |
| 2026-07-15 | 36.39 | $36.17 | 7600 |
| 2026-07-14 | 36.34 | $36.30 | 13200 |
| 2026-07-13 | 36.24 | $36.25 | 2519 |
| 2026-07-10 | 36.14 | $35.59 | 5100 |
| 2026-07-09 | 36.15 | $35.65 | 7304 |
| 2026-07-08 | 36.14 | $35.47 | 5600 |
| 2026-07-07 | 36.16 | $36.13 | 21901 |
| 2026-07-06 | 36.05 | $37.06 | 7100 |
| 2026-07-02 | 35.71 | $36.80 | 21036 |
| 2026-07-01 | 35.37 | $36.82 | 9700 |
| 2026-06-30 | 34.96 | $36.78 | 29018 |
| 2026-06-29 | 34.49 | $36.05 | 16700 |
| 2026-06-26 | 34.10 | $34.07 | 358523 |
| 2026-06-25 | 34.06 | $34.29 | 35400 |
| 2026-06-24 | 33.96 | $34.14 | 27500 |
| 2026-06-23 | 33.88 | $34.12 | 19538 |
| 2026-06-22 | 33.79 | $34.44 | 25900 |
| 2026-06-18 | 33.61 | $34.19 | 30300 |
| 2026-06-17 | 33.45 | $33.72 | 17500 |
| 2026-06-16 | 33.37 | $33.75 | 10431 |
| 2026-06-15 | 33.27 | $33.50 | 12900 |
| 2026-06-12 | 33.20 | $33.99 | 7300 |
| 2026-06-11 | 33.02 | $34.00 | 7400 |
| 2026-06-10 | 32.80 | $34.15 | 12400 |
| 2026-06-09 | 32.52 | $33.13 | 8105 |
| 2026-06-08 | 32.41 | $32.69 | 10536 |
| 2026-06-05 | 32.37 | $32.46 | 10029 |
| 2026-06-04 | 32.38 | $32.68 | 11930 |
| 2026-06-03 | 32.35 | $32.20 | 12200 |
| 2026-06-02 | 32.41 | $32.62 | 7936 |
| 2026-06-01 | 32.40 | $32.82 | 11900 |
| 2026-05-29 | 32.34 | $32.98 | 10013 |
| 2026-05-28 | 32.25 | $32.98 | 6014 |
| 2026-05-27 | 32.14 | $32.73 | 6200 |
| 2026-05-26 | 32.07 | $32.50 | 11300 |
| 2026-05-22 | 32.03 | $32.24 | 8700 |
| 2026-05-21 | 32.05 | $32.17 | 9300 |
| 2026-05-20 | 32.09 | $33.80 | 8303 |
| 2026-05-19 | 31.80 | $33.36 | 4305 |
| 2026-05-18 | 31.56 | $32.85 | 13800 |
| 2026-05-15 | 31.39 | $32.50 | 6700 |
| 2026-05-14 | 31.27 | $32.39 | 5200 |
| 2026-05-13 | 31.17 | $31.60 | 10304 |
| 2026-05-12 | 31.22 | $31.55 | 17900 |
| 2026-05-11 | 31.30 | $31.74 | 9100 |
| 2026-05-08 | 31.36 | $31.75 | 8900 |
| 2026-05-07 | 31.43 | $31.85 | 9600 |
| 2026-05-06 | 31.50 | $31.05 | 12702 |
| 2026-05-05 | 31.76 | $31.30 | 10100 |
| 2026-05-04 | 32.01 | $30.34 | 11800 |
| 2026-05-01 | 32.52 | $32.11 | 3937 |
| 2026-04-30 | 32.74 | $32.18 | 9900 |
| 2026-04-29 | 32.99 | $31.92 | 7903 |
| 2026-04-28 | 33.34 | $33.03 | 6800 |
| 2026-04-27 | 33.52 | $33.53 | 8400 |
| 2026-04-24 | 33.63 | $33.80 | 7500 |
| 2026-04-23 | 33.71 | $33.20 | 2325 |
| 2026-04-22 | 33.93 | $33.33 | 6637 |
| 2026-04-21 | 34.16 | $32.39 | 13608 |
| 2026-04-20 | 34.63 | $34.32 | 4031 |
| 2026-04-17 | 34.78 | $34.78 | 5320 |
| 2026-04-16 | 34.85 | $34.66 | 2839 |
| 2026-04-15 | 34.97 | $35.04 | 2300 |
| 2026-04-14 | 35.03 | $35.10 | 2500 |
| 2026-04-13 | 35.09 | $35.26 | 3200 |
| 2026-04-10 | 35.13 | $35.00 | 2800 |
| 2026-04-09 | 35.23 | $35.04 | 6415 |
| 2026-04-08 | 35.35 | $34.59 | 6600 |
| 2026-04-07 | 35.59 | $34.23 | 5745 |
| 2026-04-06 | 35.94 | $34.82 | 3900 |
| 2026-04-02 | 36.22 | $35.04 | 11300 |
| 2026-04-01 | 36.51 | $35.80 | 4700 |
| 2026-03-31 | 36.69 | $36.30 | 4113 |
| 2026-03-30 | 36.79 | $36.35 | 5116 |
| 2026-03-27 | 36.89 | $35.26 | 1700 |
| 2026-03-26 | 37.24 | $36.30 | 2439 |
| 2026-03-25 | 37.43 | $36.67 | 3128 |
| 2026-03-24 | 37.57 | $37.01 | 2700 |
| 2026-03-23 | 37.66 | $38.11 | 7500 |
| 2026-03-20 | 37.53 | $38.40 | 26700 |
| 2026-03-19 | 37.32 | $37.66 | 8551 |
| 2026-03-18 | 37.22 | $36.96 | 10916 |
| 2026-03-17 | 37.26 | $37.23 | 9300 |
| 2026-03-16 | 37.25 | $37.94 | 3944 |
| 2026-03-13 | 37.09 | $37.55 | 6200 |
| 2026-03-12 | 36.98 | $37.25 | 10900 |
| 2026-03-11 | 36.91 | $37.14 | 6720 |
| 2026-03-10 | 36.86 | $37.06 | 6825 |
| 2026-03-09 | 36.82 | $37.45 | 9727 |
| 2026-03-06 | 36.69 | $37.29 | 6300 |
| 2026-03-05 | 36.57 | $36.52 | 10700 |
| 2026-03-04 | 36.60 | $35.83 | 6000 |
| 2026-03-03 | 36.77 | $36.16 | 2842 |
| 2026-03-02 | 36.90 | $36.83 | 5100 |
| 2026-02-27 | 36.92 | $37.36 | 11600 |
| 2026-02-26 | 36.82 | $37.04 | 3705 |
| 2026-02-25 | 36.78 | $36.60 | 5400 |
| 2026-02-24 | 36.82 | $35.89 | 3800 |
| 2026-02-23 | 37.02 | $35.20 | 5211 |
| 2026-02-20 | 37.40 | $36.76 | 3500 |
| 2026-02-19 | 37.51 | $36.50 | 3100 |
| 2026-02-18 | 37.69 | $37.22 | 5500 |
| 2026-02-17 | 37.74 | $36.99 | 10518 |
| 2026-02-13 | 37.84 | $37.64 | 25034 |
| 2026-02-12 | 37.83 | $36.97 | 19607 |
| 2026-02-11 | 37.95 | $37.41 | 4024 |
| 2026-02-10 | 37.99 | $38.47 | 4915 |
| 2026-02-09 | 37.81 | $38.80 | 9000 |
| 2026-02-06 | 37.53 | $38.79 | 11600 |
| 2026-02-05 | 37.21 | $38.40 | 9500 |
| 2026-02-04 | 36.91 | $37.86 | 8600 |
| 2026-02-03 | 36.68 | $38.25 | 27500 |
| 2026-02-02 | 36.32 | $37.02 | 34800 |
| 2026-01-30 | 36.17 | $36.65 | 15600 |
| 2026-01-29 | 36.07 | $36.34 | 12600 |
| 2026-01-28 | 36.02 | $34.95 | 18900 |
| 2026-01-27 | 36.26 | $36.64 | 6641 |
| 2026-01-26 | 36.18 | $36.48 | 8700 |
| 2026-01-23 | 36.12 | $36.65 | 3000 |
| 2026-01-22 | 36.01 | $37.58 | 14900 |
| 2026-01-21 | 35.69 | $37.96 | 24700 |
| 2026-01-20 | 35.24 | $36.17 | 66900 |
| 2026-01-16 | 35.10 | $35.91 | 44400 |
| 2026-01-15 | 35.00 | $35.66 | 23600 |
| 2026-01-14 | 34.93 | $35.27 | 10514 |
| 2026-01-13 | 34.94 | $34.95 | 29200 |
| 2026-01-12 | 35.03 | $34.56 | 7533 |
| 2026-01-09 | 35.21 | $34.65 | 11200 |
| 2026-01-08 | 35.41 | $35.23 | 11100 |
| 2026-01-07 | 35.52 | $33.98 | 8103 |
| 2026-01-06 | 35.91 | $34.06 | 16600 |
| 2026-01-05 | 36.36 | $34.83 | 18517 |
| 2026-01-02 | 36.72 | $35.60 | 19030 |
| 2025-12-31 | 36.97 | $35.19 | 29500 |
| 2025-12-30 | 37.35 | $35.43 | 15406 |
| 2025-12-29 | 37.74 | $35.42 | 8000 |
| 2025-12-26 | 38.19 | $36.85 | 5023 |
| 2025-12-24 | 38.41 | $36.88 | 7400 |
| 2025-12-23 | 38.65 | $37.28 | 9102 |
| 2025-12-22 | 38.84 | $37.52 | 25011 |
| 2025-12-19 | 39.01 | $38.02 | 33201 |
| 2025-12-18 | 39.10 | $38.31 | 15500 |
| 2025-12-17 | 39.13 | $37.74 | 8500 |
| 2025-12-16 | 39.28 | $38.34 | 10704 |
| 2025-12-15 | 39.32 | $38.98 | 14793 |
| 2025-12-12 | 39.22 | $38.94 | 27200 |
| 2025-12-11 | 39.11 | $39.05 | 18800 |
| 2025-12-10 | 38.95 | $38.54 | 23213 |
| 2025-12-09 | 38.86 | $38.11 | 15040 |
| 2025-12-08 | 38.83 | $38.04 | 10500 |
| 2025-12-05 | 38.81 | $38.56 | 26600 |
| 2025-12-04 | 38.66 | $39.47 | 28600 |
| 2025-12-03 | 38.29 | $39.93 | 84817 |
| 2025-12-02 | 37.76 | $38.05 | 97138 |
| 2025-12-01 | 37.52 | $38.39 | 66300 |
| 2025-11-28 | 37.17 | $38.01 | 39323 |
| 2025-11-26 | 36.83 | $38.00 | 69400 |
| 2025-11-25 | 36.43 | $37.20 | 72405 |
| 2025-11-24 | 36.13 | $36.56 | 61712 |
| 2025-11-21 | 35.91 | $36.87 | 26606 |
| 2025-11-20 | 35.58 | $35.89 | 18400 |
| 2025-11-19 | 35.40 | $36.00 | 17000 |
| 2025-11-18 | 35.16 | $35.81 | 19800 |
| 2025-11-17 | 34.92 | $35.15 | 46500 |
| 2025-11-14 | 34.78 | $35.57 | 52100 |
| 2025-11-13 | 34.52 | $35.36 | 41500 |
| 2025-11-12 | 34.25 | $34.80 | 23128 |
| 2025-11-11 | 34.06 | $34.62 | 57819 |
| 2025-11-10 | 33.87 | $33.38 | 17600 |
| 2025-11-07 | 33.91 | $33.46 | 5000 |
| 2025-11-06 | 33.93 | $33.20 | 24675 |
| 2025-11-05 | 34.01 | $33.43 | 10029 |
| 2025-11-04 | 34.05 | $33.90 | 8109 |
| 2025-11-03 | 33.99 | $34.42 | 5600 |
| 2025-10-31 | 33.81 | $35.15 | 16500 |
| 2025-10-30 | 33.44 | $34.92 | 29711 |
| 2025-10-29 | 33.05 | $33.79 | 39000 |
| 2025-10-28 | 32.84 | $32.46 | 66025 |
| 2025-10-27 | 32.88 | $32.90 | 52000 |
| 2025-10-24 | 32.82 | $33.20 | 57500 |
| 2025-10-23 | 32.69 | $33.22 | 42906 |
| 2025-10-22 | 32.53 | $33.00 | 36239 |
| 2025-10-21 | 32.39 | $33.02 | 20825 |
| 2025-10-20 | 32.23 | $32.51 | 16900 |
| 2025-10-17 | 32.14 | $32.36 | 22636 |
| 2025-10-16 | 32.06 | $31.92 | 29212 |
| 2025-10-15 | 32.07 | $32.52 | 23400 |
| 2025-10-14 | 31.95 | $32.22 | 42000 |
| 2025-10-13 | 31.88 | $31.19 | 15200 |
| 2025-10-10 | 32.00 | $30.87 | 17635 |
| 2025-10-09 | 32.22 | $31.80 | 7420 |
| 2025-10-08 | 32.27 | $31.96 | 19700 |
| 2025-10-07 | 32.29 | $31.80 | 17700 |
| 2025-10-06 | 32.35 | $31.93 | 53100 |
| 2025-10-03 | 32.39 | $31.77 | 12100 |
| 2025-10-02 | 32.46 | $31.73 | 8826 |
| 2025-10-01 | 32.56 | $32.01 | 7516 |
| 2025-09-30 | 32.60 | $32.09 | 9519 |
| 2025-09-29 | 32.63 | $32.17 | 13100 |
| 2025-09-26 | 32.65 | $32.30 | 4645 |
| 2025-09-25 | 32.63 | $32.22 | 14100 |
| 2025-09-24 | 32.63 | $32.74 | 7900 |
| 2025-09-23 | 32.51 | $32.49 | 27800 |
| 2025-09-22 | 32.42 | $31.89 | 32800 |
| 2025-09-19 | 32.44 | $32.00 | 53240 |
| 2025-09-18 | 32.43 | $32.40 | 8900 |
| 2025-09-17 | 32.33 | $31.54 | 12400 |
| 2025-09-16 | 32.39 | $31.77 | 5105 |
| 2025-09-15 | 32.41 | $32.03 | 23442 |
| 2025-09-12 | 32.36 | $32.00 | 14913 |
| 2025-09-11 | 32.32 | $31.76 | 27235 |
| 2025-09-10 | 32.30 | $31.75 | 4522 |
| 2025-09-09 | 32.28 | $31.87 | 10400 |
| 2025-09-08 | 32.23 | $32.41 | 4406 |
| 2025-09-05 | 32.04 | $32.63 | 8000 |
| 2025-09-04 | 31.78 | $32.35 | 8943 |
| 2025-09-03 | 31.52 | $31.51 | 25426 |
| 2025-09-02 | 31.39 | $31.72 | 11538 |
| 2025-08-29 | 31.19 | $32.00 | 48920 |
| 2025-08-28 | 30.89 | $31.90 | 23545 |
| 2025-08-27 | 30.56 | $31.84 | 15500 |
| 2025-08-26 | 30.18 | $31.90 | 17506 |
| 2025-08-25 | 29.73 | $30.41 | 35700 |
| 2025-08-22 | 29.51 | $30.43 | 37009 |
| 2025-08-21 | 29.25 | $29.34 | 37800 |
| 2025-08-20 | 29.17 | $29.28 | 48409 |
| 2025-08-19 | 29.09 | $29.20 | 23300 |
| 2025-08-18 | 29.01 | $29.43 | 31846 |
| 2025-08-15 | 28.87 | $29.61 | 53513 |
| 2025-08-14 | 28.67 | $29.59 | 66023 |
| 2025-08-13 | 28.43 | $29.94 | 142700 |
| 2025-08-12 | 28.09 | $30.00 | 87900 |
| 2025-08-11 | 27.67 | $28.47 | 15600 |
| 2025-08-08 | 27.51 | $28.22 | 39000 |
| 2025-08-07 | 27.38 | $27.36 | 38126 |
| 2025-08-06 | 27.40 | $27.52 | 80900 |
| 2025-08-05 | 27.40 | $27.59 | 25317 |
| 2025-08-04 | 27.39 | $27.54 | 145010 |
| 2025-08-01 | 27.39 | $27.52 | 106300 |
| 2025-07-31 | 27.39 | $27.73 | 142612 |
| 2025-07-30 | 27.35 | $28.05 | 160300 |
| 2025-07-29 | 27.24 | $27.80 | 136700 |
| 2025-07-28 | 27.16 | $27.79 | 141300 |
| 2025-07-25 | 27.08 | $27.70 | 90302 |
| 2025-07-24 | 27.00 | $27.06 | 147439 |
| 2025-07-23 | 27.05 | $28.00 | 79500 |
| 2025-07-22 | 26.91 | $26.79 | 12100 |
| 2025-07-21 | 27.01 | $26.90 | 6812 |
| 2025-07-18 | 27.11 | $26.63 | 8600 |
| 2025-07-17 | 27.28 | $26.81 | 8600 |
| 2025-07-16 | 27.44 | $27.36 | 8000 |
| 2025-07-15 | 27.52 | $26.81 | 10000 |
| 2025-07-14 | 27.73 | $27.56 | 5623 |
| 2025-07-11 | 27.82 | $27.63 | 4414 |
| 2025-07-10 | 27.91 | $28.25 | 4831 |
| 2025-07-09 | 27.89 | $28.22 | 4800 |
| 2025-07-08 | 27.87 | $28.03 | 16032 |
| 2025-07-07 | 27.89 | $28.16 | 11900 |
| 2025-07-03 | 27.89 | $28.25 | 9749 |
| 2025-07-02 | 27.87 | $28.37 | 7600 |
| 2025-07-01 | 27.83 | $28.50 | 19112 |
| 2025-06-30 | 27.76 | $27.62 | 14500 |
| 2025-06-27 | 27.87 | $27.35 | 418100 |
| 2025-06-26 | 28.06 | $27.22 | 9900 |
| 2025-06-25 | 28.30 | $27.56 | 9000 |
| 2025-06-24 | 28.52 | $28.15 | 19127 |
| 2025-06-23 | 28.65 | $28.53 | 9900 |
| 2025-06-20 | 28.72 | $28.80 | 5700 |
| 2025-06-18 | 28.75 | $28.67 | 11349 |
| 2025-06-17 | 28.81 | $28.53 | 5845 |
| 2025-06-16 | 28.92 | $28.36 | 12400 |
| 2025-06-13 | 29.08 | $28.70 | 5044 |
| 2025-06-12 | 29.20 | $28.93 | 6700 |
| 2025-06-11 | 29.29 | $28.86 | 6304 |
| 2025-06-10 | 29.41 | $29.37 | 6200 |
| 2025-06-09 | 29.44 | $29.46 | 7000 |
| 2025-06-06 | 29.47 | $29.75 | 10122 |
| 2025-06-05 | 29.43 | $29.10 | 5300 |
| 2025-06-04 | 29.53 | $29.06 | 8200 |
| 2025-06-03 | 29.65 | $29.26 | 5200 |
| 2025-06-02 | 29.76 | $29.13 | 5700 |
| 2025-05-30 | 29.90 | $29.19 | 6244 |
| 2025-05-29 | 30.06 | $29.17 | 6823 |
| 2025-05-28 | 30.25 | $29.84 | 5200 |
| 2025-05-27 | 30.33 | $29.92 | 8909 |
| 2025-05-23 | 30.40 | $30.35 | 4300 |
| 2025-05-22 | 30.39 | $30.00 | 5402 |
| 2025-05-21 | 30.45 | $30.34 | 3938 |
| 2025-05-20 | 30.45 | $30.02 | 4800 |
| 2025-05-19 | 30.52 | $30.26 | 3500 |
| 2025-05-16 | 30.54 | $30.29 | 5404 |
| 2025-05-15 | 30.56 | $30.20 | 2500 |
| 2025-05-14 | 30.60 | $30.20 | 4800 |
| 2025-05-13 | 30.65 | $30.25 | 4139 |
| 2025-05-12 | 30.69 | $30.13 | 4700 |
| 2025-05-09 | 30.76 | $30.25 | 6100 |
| 2025-05-08 | 30.82 | $30.39 | 8000 |
| 2025-05-07 | 30.85 | $30.06 | 11007 |
| 2025-05-06 | 30.95 | $30.36 | 6823 |
| 2025-05-05 | 31.00 | $30.83 | 10407 |
| 2025-05-02 | 30.95 | $30.81 | 9900 |
| 2025-05-01 | 30.90 | $30.72 | 4411 |
| 2025-04-30 | 30.86 | $30.66 | 9248 |
| 2025-04-29 | 30.81 | $30.90 | 8700 |
| 2025-04-28 | 30.71 | $30.92 | 4941 |
| 2025-04-25 | 30.57 | $31.05 | 5443 |
| 2025-04-24 | 30.39 | $31.01 | 13500 |
| 2025-04-23 | 30.18 | $30.93 | 10818 |
| 2025-04-22 | 29.95 | $30.36 | 14247 |
| 2025-04-21 | 29.80 | $30.19 | 4700 |
| 2025-04-17 | 29.66 | $30.15 | 15900 |
| 2025-04-16 | 29.50 | $29.79 | 11601 |
| 2025-04-15 | 29.39 | $29.68 | 11000 |
| 2025-04-14 | 29.29 | $29.35 | 8600 |
| 2025-04-11 | 29.23 | $28.95 | 5721 |
| 2025-04-10 | 29.25 | $28.91 | 9400 |
| 2025-04-09 | 29.28 | $29.40 | 17900 |
| 2025-04-08 | 29.20 | $28.60 | 11309 |
| 2025-04-07 | 29.28 | $28.81 | 11500 |
| 2025-04-04 | 29.33 | $28.90 | 10107 |
| 2025-04-03 | 29.36 | $28.94 | 4300 |
| 2025-04-02 | 29.38 | $29.10 | 6539 |
| 2025-04-01 | 29.37 | $29.11 | 1931 |
| 2025-03-31 | 29.35 | $29.10 | 4200 |
| 2025-03-28 | 29.33 | $29.10 | 1539 |
| 2025-03-27 | 29.30 | $29.20 | 5900 |
| 2025-03-26 | 29.24 | $29.19 | 4400 |
| 2025-03-25 | 29.17 | $29.34 | 1949 |
| 2025-03-24 | 29.05 | $29.20 | 2944 |
| 2025-03-21 | 28.94 | $28.94 | 4006 |
| 2025-03-20 | 28.86 | $28.68 | 6206 |
| 2025-03-19 | 28.82 | $29.09 | 3600 |
| 2025-03-18 | 28.69 | $29.38 | 4948 |
| 2025-03-17 | 28.46 | $29.35 | 20200 |
| 2025-03-14 | 28.21 | $29.45 | 5000 |
| 2025-03-13 | 27.89 | $29.36 | 6325 |
| 2025-03-12 | 27.53 | $29.31 | 9000 |
| 2025-03-11 | 27.13 | $27.90 | 3800 |
| 2025-03-10 | 26.95 | $27.55 | 2845 |
| 2025-03-07 | 26.83 | $27.99 | 3300 |
| 2025-03-06 | 26.59 | $27.01 | 9443 |
| 2025-03-05 | 26.52 | $26.76 | 1000 |
| 2025-03-04 | 26.49 | $27.15 | 2221 |
| 2025-03-03 | 26.37 | $26.81 | 6500 |
| 2025-02-28 | 26.31 | $26.99 | 3013 |
| 2025-02-27 | 26.21 | $26.60 | 1000 |
| 2025-02-26 | 26.17 | $26.36 | 2808 |
| 2025-02-25 | 26.18 | $26.31 | 1312 |
| 2025-02-24 | 26.21 | $26.65 | 2231 |
| 2025-02-21 | 26.16 | $26.50 | 2706 |
| 2025-02-20 | 26.15 | $26.50 | 1900 |
| 2025-02-19 | 26.14 | $26.53 | 3120 |
| 2025-02-18 | 26.12 | $26.55 | 1300 |
| 2025-02-14 | 26.10 | $26.65 | 829 |
| 2025-02-13 | 26.06 | $26.38 | 1100 |
| 2025-02-12 | 26.08 | $26.16 | 2500 |
| 2025-02-11 | 26.15 | $26.38 | 43730 |
| 2025-02-10 | 26.18 | $26.50 | 1828 |
| 2025-02-07 | 26.20 | $26.31 | 4300 |
| 2025-02-06 | 26.27 | $26.42 | 7143 |
| 2025-02-05 | 26.33 | $26.75 | 1200 |
| 2025-02-04 | 26.34 | $27.00 | 900 |
| 2025-02-03 | 26.30 | $26.69 | 8400 |
| 2025-01-31 | 26.32 | $26.57 | 5200 |
| 2025-01-30 | 26.38 | $26.66 | 2200 |
| 2025-01-29 | 26.43 | $26.63 | 1444 |
| 2025-01-28 | 26.50 | $26.60 | 7500 |
| 2025-01-27 | 26.60 | $26.85 | 647 |
| 2025-01-24 | 26.67 | $26.78 | 2700 |
| 2025-01-23 | 26.77 | $26.82 | 1700 |
| 2025-01-22 | 26.88 | $26.81 | 2815 |
| 2025-01-21 | 27.02 | $26.97 | 3800 |
| 2025-01-17 | 27.15 | $27.01 | 3623 |
| 2025-01-16 | 27.31 | $27.00 | 3000 |
| 2025-01-15 | 27.49 | $27.31 | 2331 |
| 2025-01-14 | 27.65 | $27.20 | 1926 |
| 2025-01-13 | 27.86 | $27.02 | 6425 |
| 2025-01-10 | 28.15 | $27.45 | 3335 |
| 2025-01-08 | 28.39 | $28.00 | 1630 |
| 2025-01-07 | 28.57 | $28.15 | 2631 |
| 2025-01-06 | 28.75 | $29.46 | 3048 |
| 2025-01-03 | 28.68 | $28.32 | 725 |
| 2025-01-02 | 28.85 | $28.50 | 1000 |
| 2024-12-31 | 29.02 | $28.11 | 3600 |
| 2024-12-30 | 29.29 | $28.31 | 7000 |
| 2024-12-27 | 29.57 | $28.79 | 1200 |
| 2024-12-26 | 29.80 | $29.16 | 5000 |
| 2024-12-24 | 29.99 | $29.45 | 719 |
| 2024-12-23 | 30.15 | $29.37 | 5900 |
| 2024-12-20 | 30.36 | $30.21 | 3800 |
| 2024-12-19 | 30.43 | $29.93 | 1304 |
| 2024-12-18 | 30.56 | $29.31 | 5211 |
| 2024-12-17 | 30.85 | $30.48 | 9103 |
| 2024-12-16 | 30.94 | $31.00 | 602 |
| 2024-12-13 | 30.94 | $31.15 | 1147 |
| 2024-12-12 | 30.90 | $30.77 | 1400 |
| 2024-12-11 | 30.94 | $30.67 | 5000 |
| 2024-12-10 | 31.01 | $30.85 | 2100 |
| 2024-12-09 | 31.05 | $30.90 | 5500 |
| 2024-12-06 | 31.08 | $31.50 | 600 |
| 2024-12-05 | 31.00 | $30.71 | 1700 |
| 2024-12-04 | 31.07 | $31.01 | 900 |
| 2024-12-03 | 31.09 | $31.02 | 3600 |
| 2024-12-02 | 31.10 | $31.38 | 2200 |
| 2024-11-29 | 31.05 | $31.20 | 1229 |
| 2024-11-27 | 31.02 | $30.91 | 4400 |
| 2024-11-26 | 31.06 | $30.76 | 3200 |
| 2024-11-25 | 31.12 | $30.75 | 22137 |
| 2024-11-22 | 31.21 | $30.75 | 7939 |
| 2024-11-21 | 31.30 | $31.00 | 1100 |
| 2024-11-20 | 31.36 | $31.15 | — |
| 2024-11-19 | 31.40 | $31.15 | 2608 |
| 2024-11-18 | 31.44 | $31.15 | 1949 |
| 2024-11-15 | 31.48 | $31.40 | 1511 |
| 2024-11-14 | 31.48 | $31.51 | 400 |
| 2024-11-13 | 31.46 | $31.18 | 900 |
| 2024-11-12 | 31.50 | $31.00 | 1620 |
| 2024-11-11 | 31.58 | $30.75 | 500 |
| 2024-11-08 | 31.73 | $31.05 | 600 |
| 2024-11-07 | 31.84 | $31.58 | 2500 |
| 2024-11-06 | 31.85 | $32.40 | 2213 |
| 2024-11-05 | 31.69 | $31.98 | 4800 |
| 2024-11-04 | 31.59 | $31.88 | 8539 |
| 2024-11-01 | 31.49 | $31.11 | 300 |
| 2024-10-31 | 31.54 | $31.25 | 2516 |
| 2024-10-30 | 31.56 | $31.24 | 1000 |
| 2024-10-29 | 31.58 | $31.23 | 2100 |
| 2024-10-28 | 31.61 | $31.24 | 1200 |
| 2024-10-25 | 31.65 | $31.23 | 416 |
| 2024-10-24 | 31.68 | $31.24 | 1349 |
| 2024-10-23 | 31.72 | $31.21 | — |
| 2024-10-22 | 31.76 | $31.21 | 819 |
| 2024-10-21 | 31.81 | $31.07 | 1700 |
| 2024-10-18 | 31.89 | $30.85 | 5248 |
| 2024-10-17 | 32.03 | $31.24 | 1700 |
| 2024-10-16 | 32.10 | $31.25 | 3500 |
| 2024-10-15 | 32.18 | $31.55 | 2000 |
| 2024-10-14 | 32.20 | $31.32 | 2430 |
| 2024-10-11 | 32.27 | $31.86 | 1900 |
| 2024-10-10 | 32.22 | $31.74 | 9900 |
| 2024-10-09 | 32.19 | $31.76 | 1229 |
| 2024-10-08 | 32.15 | $31.77 | 2000 |
| 2024-10-07 | 32.08 | $31.79 | 321 |
| 2024-10-04 | 32.00 | $31.78 | 619 |
| 2024-10-03 | 31.89 | $31.13 | 5000 |
| 2024-10-02 | 31.90 | $31.70 | 1100 |
| 2024-10-01 | 31.78 | $31.85 | 800 |
| 2024-09-30 | 31.60 | $31.98 | 5800 |
| 2024-09-27 | 31.36 | $31.98 | 7211 |
| 2024-09-26 | 31.07 | $31.70 | 623 |
| 2024-09-25 | 30.78 | $31.20 | 4400 |
| 2024-09-24 | 30.55 | $31.35 | 4029 |
| 2024-09-23 | 30.25 | $32.00 | 3400 |
| 2024-09-20 | 29.75 | $31.99 | 19200 |
| 2024-09-19 | 29.16 | $32.40 | 7800 |
| 2024-09-18 | 28.39 | $29.45 | 5216 |
| 2024-09-17 | 28.12 | $28.03 | 4441 |
| 2024-09-16 | 28.10 | $28.70 | 2200 |
| 2024-09-13 | 27.93 | $28.53 | 4045 |
| 2024-09-12 | 27.77 | $28.85 | 8200 |
| 2024-09-11 | 27.52 | $27.67 | 1700 |
| 2024-09-10 | 27.47 | $27.66 | 924 |
| 2024-09-09 | 27.42 | $27.35 | 10529 |
| 2024-09-06 | 27.42 | $27.40 | 1800 |
| 2024-09-05 | 27.42 | $27.26 | — |
| 2024-09-04 | 27.44 | $27.26 | — |
| 2024-09-03 | 27.46 | $27.26 | 212 |
| 2024-08-30 | 27.49 | $27.12 | 1218 |
| 2024-08-29 | 27.55 | $27.35 | 4500 |
| 2024-08-28 | 27.57 | $27.33 | 300 |
| 2024-08-27 | 27.59 | $27.35 | 1800 |
| 2024-08-26 | 27.62 | $27.26 | 3500 |
| 2024-08-23 | 27.66 | $27.38 | 8100 |
| 2024-08-22 | 27.69 | $27.34 | 1703 |
| 2024-08-21 | 27.72 | $27.35 | — |
| 2024-08-20 | 27.76 | $27.35 | 1900 |
| 2024-08-19 | 27.80 | $27.36 | 1300 |
| 2024-08-16 | 27.85 | $27.30 | 5236 |
| 2024-08-15 | 27.91 | $27.11 | 3600 |
| 2024-08-14 | 28.01 | $27.25 | 1048 |
| 2024-08-13 | 28.11 | $27.32 | 1600 |
| 2024-08-12 | 28.20 | $27.32 | 2024 |
| 2024-08-09 | 28.29 | $27.55 | 500 |
| 2024-08-08 | 28.35 | $27.59 | 400 |
| 2024-08-07 | 28.41 | $27.47 | 1138 |
| 2024-08-06 | 28.50 | $27.60 | 5836 |
| 2024-08-05 | 28.56 | $28.17 | — |
| 2024-08-02 | 28.51 | $28.17 | 500 |
| 2024-08-01 | 28.45 | $28.00 | 6223 |
| 2024-07-31 | 28.40 | $28.42 | 500 |
| 2024-07-30 | 28.25 | $28.40 | 2100 |
| 2024-07-29 | 28.07 | $28.55 | 5400 |
| 2024-07-26 | 27.83 | $28.70 | 1000 |
| 2024-07-25 | 27.50 | $29.00 | 300 |
| 2024-07-24 | 27.06 | $28.98 | — |
| 2024-07-23 | 26.54 | $28.98 | 4900 |
| 2024-07-22 | 25.94 | $27.77 | 6014 |
| 2024-07-19 | 25.49 | $26.13 | 1100 |
| 2024-07-18 | 25.31 | $25.91 | 4800 |
| 2024-07-17 | 25.15 | $25.86 | 9400 |
| 2024-07-16 | 24.97 | $25.94 | 15227 |
| 2024-07-15 | 24.74 | $25.00 | 46400 |
| 2024-07-12 | 24.68 | $24.74 | 18100 |
| 2024-07-11 | 24.65 | $24.72 | 3900 |
| 2024-07-10 | 24.63 | $24.60 | 3000 |
| 2024-07-09 | 24.63 | $24.67 | 3200 |
| 2024-07-08 | 24.62 | $24.85 | — |
| 2024-07-05 | 24.56 | $24.85 | 2805 |
| 2024-07-03 | 24.49 | $24.54 | — |
| 2024-07-02 | 24.48 | $24.54 | 2400 |
| 2024-07-01 | 24.47 | $24.96 | 2233 |
| 2024-06-28 | 24.37 | $24.52 | 4724 |
| 2024-06-27 | 24.34 | $24.47 | 7505 |
| 2024-06-26 | 24.32 | $24.18 | 14200 |
| 2024-06-25 | 24.35 | $24.40 | — |
| 2024-06-24 | 24.35 | $24.40 | 3112 |
| 2024-06-21 | 24.35 | $24.35 | 8600 |
| 2024-06-20 | 24.36 | $24.35 | 2500 |
| 2024-06-18 | 24.36 | $24.31 | 2407 |
| 2024-06-17 | 24.38 | $24.30 | 500 |
| 2024-06-14 | 24.41 | $24.31 | 2600 |
| 2024-06-13 | 24.44 | $24.40 | 3824 |
| 2024-06-12 | 24.45 | $24.40 | 3200 |
| 2024-06-11 | 24.46 | $24.36 | 2212 |
| 2024-06-10 | 24.49 | $24.36 | 1200 |
| 2024-06-07 | 24.52 | $24.39 | 1700 |
| 2024-06-06 | 24.55 | $24.40 | 3200 |
| 2024-06-05 | 24.58 | $24.45 | 13300 |
| 2024-06-04 | 24.61 | $24.62 | 1320 |
| 2024-06-03 | 24.60 | $24.60 | 5514 |
| 2024-05-31 | 24.60 | $24.48 | 16000 |
| 2024-05-30 | 24.62 | $24.56 | 1742 |
| 2024-05-29 | 24.63 | $24.51 | 1500 |
| 2024-05-28 | 24.65 | $24.60 | 1445 |
| 2024-05-24 | 24.65 | $24.60 | 3000 |
| 2024-05-23 | 24.66 | $24.71 | — |
| 2024-05-22 | 24.64 | $24.71 | 5010 |
| 2024-05-21 | 24.62 | $24.70 | 1000 |
| 2024-05-20 | 24.59 | $24.79 | 600 |
| 2024-05-17 | 24.55 | $24.52 | 1800 |
| 2024-05-16 | 24.55 | $24.66 | 3239 |
| 2024-05-15 | 24.53 | $24.56 | 3600 |
| 2024-05-14 | 24.52 | $24.47 | 500 |
| 2024-05-13 | 24.53 | $24.32 | 2800 |
| 2024-05-10 | 24.57 | $24.32 | 7613 |
| 2024-05-09 | 24.62 | $24.32 | 20507 |
| 2024-05-08 | 24.67 | $24.59 | 6518 |
| 2024-05-07 | 24.68 | $24.59 | 2600 |
| 2024-05-06 | 24.69 | $24.65 | 3900 |
| 2024-05-03 | 24.68 | $24.63 | 5327 |
| 2024-05-02 | 24.68 | $24.54 | 1400 |
| 2024-05-01 | 24.70 | $24.58 | 2300 |
| 2024-04-30 | 24.71 | $24.49 | 1200 |
| 2024-04-29 | 24.74 | $24.50 | — |
| 2024-04-26 | 24.77 | $24.50 | 3800 |
| 2024-04-25 | 24.80 | $24.60 | 2528 |
| 2024-04-24 | 24.82 | $24.96 | 540 |
| 2024-04-23 | 24.77 | $24.56 | 3100 |
| 2024-04-22 | 24.79 | $24.65 | 690 |
| 2024-04-19 | 24.79 | $24.70 | 3710 |
| 2024-04-18 | 24.78 | $24.82 | 1429 |
| 2024-04-17 | 24.74 | $24.77 | 1100 |
| 2024-04-16 | 24.71 | $24.60 | — |
| 2024-04-15 | 24.70 | $24.60 | 931 |
| 2024-04-12 | 24.69 | $24.48 | 9500 |
| 2024-04-11 | 24.71 | $24.59 | 600 |
| 2024-04-10 | 24.70 | $24.59 | 645 |
| 2024-04-09 | 24.68 | $24.60 | 2400 |
| 2024-04-08 | 24.67 | $24.65 | 4600 |
| 2024-04-05 | 24.63 | $24.60 | 925 |
| 2024-04-04 | 24.60 | $24.50 | 1849 |
| 2024-04-03 | 24.59 | $24.60 | 3500 |
| 2024-04-02 | 24.55 | $24.58 | 3244 |
| 2024-04-01 | 24.50 | $24.74 | 2500 |
| 2024-03-28 | 24.42 | $24.60 | 1600 |
| 2024-03-27 | 24.34 | $24.55 | 12148 |
| 2024-03-26 | 24.27 | $24.85 | 2100 |
| 2024-03-25 | 24.11 | $24.72 | 1806 |
| 2024-03-22 | 23.96 | $24.84 | 6924 |
| 2024-03-21 | 23.76 | $24.72 | 12400 |
| 2024-03-20 | 23.55 | $23.70 | 22100 |
| 2024-03-19 | 23.52 | $23.53 | 4008 |
| 2024-03-18 | 23.52 | $23.70 | 152418 |
| 2024-03-15 | 23.49 | $23.74 | 30904 |
| 2024-03-14 | 23.44 | $23.73 | 5000 |
| 2024-03-13 | 23.39 | $23.61 | 2900 |
| 2024-03-12 | 23.35 | $23.55 | 1100 |
| 2024-03-11 | 23.33 | $23.90 | 1400 |
| 2024-03-08 | 23.22 | $23.61 | 2024 |
| 2024-03-07 | 23.17 | $23.49 | 2700 |
| 2024-03-06 | 23.13 | $23.22 | 6200 |
| 2024-03-05 | 23.14 | $23.20 | 10400 |
| 2024-03-04 | 23.16 | $22.95 | 23400 |
| 2024-03-01 | 23.24 | $23.06 | 7100 |
| 2024-02-29 | 23.30 | $23.30 | 6500 |
| 2024-02-28 | 23.33 | $23.30 | 53648 |
| 2024-02-27 | 23.37 | $23.30 | 719 |
| 2024-02-26 | 23.41 | $22.82 | 2145 |
| 2024-02-23 | 23.56 | $22.90 | 10637 |
| 2024-02-22 | 23.73 | $22.83 | 12618 |
| 2024-02-21 | 23.93 | $23.50 | 11600 |
| 2024-02-20 | 24.02 | $23.80 | 9700 |
| 2024-02-16 | 24.07 | $23.98 | — |
| 2024-02-15 | 24.09 | $23.98 | 3408 |
| 2024-02-14 | 24.10 | $23.95 | 3800 |
| 2024-02-13 | 24.13 | $24.05 | 8700 |
| 2024-02-12 | 24.14 | $24.11 | 14011 |
| 2024-02-09 | 24.14 | $24.02 | 3100 |
| 2024-02-08 | 24.16 | $23.70 | 3100 |
| 2024-02-07 | 24.24 | $23.77 | 21800 |
| 2024-02-06 | 24.33 | $24.35 | 5100 |
| 2024-02-05 | 24.30 | $24.50 | 15600 |
| 2024-02-02 | 24.24 | $24.30 | 17400 |
| 2024-02-01 | 24.21 | $24.26 | 8802 |
| 2024-01-31 | 24.18 | $24.15 | 25316 |
| 2024-01-30 | 24.18 | $23.85 | 2530 |
| 2024-01-29 | 24.23 | $23.85 | 2936 |
| 2024-01-26 | 24.29 | $23.80 | 7400 |
| 2024-01-25 | 24.36 | $24.00 | 2300 |
| 2024-01-24 | 24.41 | $23.69 | 8736 |
| 2024-01-23 | 24.53 | $23.62 | 22900 |
| 2024-01-22 | 24.68 | $23.80 | 3631 |
| 2024-01-19 | 24.81 | $23.82 | 5834 |
| 2024-01-18 | 24.96 | $24.00 | 7900 |
| 2024-01-17 | 25.09 | $24.08 | 4100 |
| 2024-01-16 | 25.22 | $24.50 | 7000 |
| 2024-01-12 | 25.27 | $24.68 | 1033 |
| 2024-01-11 | 25.30 | $24.25 | 11800 |
| 2024-01-10 | 25.41 | $24.40 | 16031 |
| 2024-01-09 | 25.50 | $24.75 | 4900 |
| 2024-01-08 | 25.53 | $24.78 | 10400 |
| 2024-01-05 | 25.54 | $25.36 | 500 |
| 2024-01-04 | 25.43 | $24.75 | 7700 |
| 2024-01-03 | 25.43 | $25.05 | 4405 |
| 2024-01-02 | 25.35 | $25.10 | 5500 |
| 2023-12-29 | 25.24 | $25.24 | 8543 |
| 2023-12-28 | 25.08 | $25.07 | 3426 |
| 2023-12-27 | 24.91 | $25.24 | 10500 |
| 2023-12-26 | 24.68 | $25.37 | 2700 |
| 2023-12-22 | 24.37 | $25.49 | 1609 |
| 2023-12-21 | 23.98 | $25.25 | 2000 |
| 2023-12-20 | 23.57 | $25.05 | 3700 |
| 2023-12-19 | 23.14 | $24.56 | 14600 |
| 2023-12-18 | 22.73 | $23.86 | 6600 |
| 2023-12-15 | 22.39 | $23.85 | 6818 |
| 2023-12-14 | 22.00 | $23.02 | 6823 |
| 2023-12-13 | 21.72 | $22.18 | 29133 |
| 2023-12-12 | 21.57 | $21.84 | 23900 |
| 2023-12-11 | 21.46 | $21.73 | 9500 |
| 2023-12-08 | 21.36 | $21.61 | 13800 |
| 2023-12-07 | 21.26 | $21.50 | 11941 |
| 2023-12-06 | 21.17 | $21.50 | 3605 |
| 2023-12-05 | 21.06 | $21.21 | 3200 |
| 2023-12-04 | 21.00 | $21.27 | 12600 |
| 2023-12-01 | 20.91 | $21.30 | 54400 |
| 2023-11-30 | 20.79 | $21.50 | 36936 |
| 2023-11-29 | 20.62 | $20.90 | 68603 |
| 2023-11-28 | 20.54 | $20.40 | 14600 |
| 2023-11-27 | 20.56 | $20.77 | 4800 |
| 2023-11-24 | 20.50 | $20.87 | 400 |
| 2023-11-22 | 20.40 | $20.87 | 3027 |
| 2023-11-21 | 20.29 | $20.99 | 2800 |
| 2023-11-20 | 20.14 | $21.04 | 400 |
| 2023-11-17 | 19.95 | $21.23 | 606 |
| 2023-11-16 | 19.70 | $20.75 | 1636 |
| 2023-11-15 | 19.50 | $20.47 | 9500 |
| 2023-11-14 | 19.34 | $20.20 | 12900 |
| 2023-11-13 | 19.21 | $19.74 | 1700 |
| 2023-11-10 | 19.15 | $19.70 | 2816 |
| 2023-11-09 | 19.10 | $19.70 | 10900 |
| 2023-11-08 | 19.05 | $19.68 | 2936 |
| 2023-11-07 | 18.99 | $19.75 | 2338 |
| 2023-11-06 | 18.92 | $19.91 | 15100 |
| 2023-11-03 | 18.80 | $19.11 | 1900 |
| 2023-11-02 | 18.84 | $18.97 | 9700 |
| 2023-11-01 | 18.92 | $18.22 | 7700 |
| 2023-10-31 | 19.18 | $18.34 | 3546 |
| 2023-10-30 | 19.45 | $18.44 | 1207 |
| 2023-10-27 | 19.76 | $18.51 | 12200 |
| 2023-10-26 | 20.10 | $18.51 | 5600 |
| 2023-10-25 | 20.50 | $19.05 | 1626 |
| 2023-10-24 | 20.86 | $19.57 | 10700 |
| 2023-10-23 | 21.16 | $20.72 | 800 |
| 2023-10-20 | 21.27 | $21.00 | 250 |
| 2023-10-19 | 21.34 | $21.00 | 2905 |
| 2023-10-18 | 21.43 | $21.88 | 645 |
| 2023-10-17 | 21.34 | $21.33 | 6942 |
| 2023-10-16 | 21.35 | $21.56 | 2137 |
| 2023-10-13 | 21.32 | $21.85 | 1633 |
| 2023-10-12 | 21.22 | $21.35 | 2200 |
| 2023-10-11 | 21.21 | $21.41 | 346 |
| 2023-10-10 | 21.19 | $21.70 | 4529 |
| 2023-10-09 | 21.11 | $21.70 | 2200 |
| 2023-10-06 | 21.01 | $21.70 | 20211 |
| 2023-10-05 | 20.90 | $21.16 | 6600 |
| 2023-10-04 | 20.89 | $20.75 | 3211 |
| 2023-10-03 | 20.97 | $20.63 | 2301 |
| 2023-10-02 | 21.08 | $20.91 | 5907 |
| 2023-09-29 | 21.16 | $22.13 | 3015 |
| 2023-09-28 | 20.99 | $20.80 | 2041 |
| 2023-09-27 | 21.08 | $20.88 | 10227 |
| 2023-09-26 | 21.17 | $20.99 | 4200 |
| 2023-09-25 | 21.26 | $20.74 | 11600 |
| 2023-09-22 | 21.41 | $22.22 | 5700 |
| 2023-09-21 | 21.28 | $22.47 | 5819 |
| 2023-09-20 | 21.07 | $22.26 | 25500 |
| 2023-09-19 | 20.88 | $22.25 | 2121 |
| 2023-09-18 | 20.67 | $21.71 | 10400 |
| 2023-09-15 | 20.54 | $20.72 | 19900 |
| 2023-09-14 | 20.60 | $21.35 | 175 |
| 2023-09-13 | 20.54 | $21.35 | 600 |
| 2023-09-12 | 20.48 | $19.92 | 9333 |
| 2023-09-11 | 20.72 | $19.66 | 8400 |
| 2023-09-08 | 21.05 | $20.75 | 6409 |
| 2023-09-07 | 21.22 | $21.40 | 2100 |
| 2023-09-06 | 21.28 | $20.90 | 7000 |
| 2023-09-05 | 21.46 | $21.67 | 4100 |
| 2023-09-01 | 21.51 | $20.14 | 700 |
| 2023-08-31 | 21.89 | $20.73 | 800 |
| 2023-08-30 | 22.22 | $21.75 | 339 |
| 2023-08-29 | 22.39 | $22.22 | 827 |
| 2023-08-28 | 22.49 | $22.84 | 1900 |
| 2023-08-25 | 22.48 | $21.52 | 400 |
| 2023-08-24 | 22.75 | $22.38 | 1621 |
| 2023-08-23 | 22.88 | $23.00 | 1132 |
| 2023-08-22 | 22.91 | $21.50 | 1004 |
| 2023-08-21 | 23.26 | $21.39 | 1600 |
| 2023-08-18 | 23.69 | $22.48 | 100 |
| 2023-08-17 | 23.96 | $22.48 | 600 |
| 2023-08-16 | 24.28 | $22.75 | 333 |
| 2023-08-15 | 24.59 | $23.10 | 1634 |
| 2023-08-14 | 24.87 | $24.80 | 400 |
| 2023-08-11 | 24.84 | $24.87 | 100 |
| 2023-08-10 | 24.78 | $24.87 | 746 |
| 2023-08-09 | 24.72 | $24.87 | 1328 |
| 2023-08-08 | 24.64 | $24.00 | 3600 |
| 2023-08-07 | 24.74 | $23.75 | 400 |
| 2023-08-04 | 24.89 | $24.00 | 400 |
| 2023-08-03 | 25.02 | $24.23 | 630 |
| 2023-08-02 | 25.11 | $25.00 | 500 |
| 2023-08-01 | 25.06 | $24.60 | 4847 |
| 2023-07-31 | 25.07 | $24.65 | 417 |
| 2023-07-28 | 25.07 | $25.35 | 100 |
| 2023-07-27 | 24.92 | $25.35 | 318 |
| 2023-07-26 | 24.75 | $25.50 | 842 |
| 2023-07-25 | 24.50 | $26.10 | 325 |
| 2023-07-24 | 24.09 | $24.49 | 4500 |
| 2023-07-21 | 23.95 | $24.90 | 1234 |
| 2023-07-20 | 23.70 | $25.50 | 3000 |
| 2023-07-19 | 23.28 | $25.99 | 9000 |
| 2023-07-18 | 22.68 | $23.70 | 22600 |
| 2023-07-17 | 22.48 | $23.24 | 800 |
| 2023-07-14 | 22.34 | $22.72 | 900 |
| 2023-07-13 | 22.28 | $22.75 | 2200 |
| 2023-07-12 | 22.22 | $22.81 | 1700 |
| 2023-07-11 | 22.13 | $22.76 | 1209 |
| 2023-07-10 | 22.04 | $22.56 | 4200 |
| 2023-07-07 | 21.98 | $22.87 | 1230 |
| 2023-07-06 | 21.85 | $22.93 | 5400 |
| 2023-07-05 | 21.69 | $22.61 | 5025 |
| 2023-07-03 | 21.57 | $23.21 | 800 |
| 2023-06-30 | 21.31 | $22.00 | 100 |
| 2023-06-29 | 21.27 | $22.00 | 500 |
| 2023-06-28 | 21.23 | $21.70 | 900 |
| 2023-06-27 | 21.26 | $22.00 | 4200 |
| 2023-06-26 | 21.23 | $22.70 | 11700 |
| 2023-06-23 | 21.05 | $23.00 | 3503 |
| 2023-06-22 | 20.80 | $22.68 | 6109 |
| 2023-06-21 | 20.57 | $21.98 | 500 |
| 2023-06-20 | 20.47 | $21.65 | 5500 |
| 2023-06-16 | 20.43 | $21.61 | 15900 |
| 2023-06-15 | 20.41 | $21.26 | 1922 |
| 2023-06-14 | 20.46 | $21.30 | 6400 |
| 2023-06-13 | 20.53 | $21.35 | 2200 |
| 2023-06-12 | 20.61 | $21.25 | 3348 |
| 2023-06-09 | 20.74 | $21.33 | 2000 |
| 2023-06-08 | 20.89 | $21.00 | 4641 |
| 2023-06-07 | 21.15 | $20.94 | 2145 |
| 2023-06-06 | 21.47 | $20.65 | 9200 |
| 2023-06-05 | 21.92 | $20.76 | 4800 |
| 2023-06-02 | 22.43 | $21.73 | 1900 |
| 2023-06-01 | 22.83 | $21.50 | 643 |
| 2023-05-31 | 23.35 | $21.82 | 4200 |
| 2023-05-30 | 23.91 | $22.49 | 7700 |
| 2023-05-26 | 24.42 | $23.31 | 1400 |
| 2023-05-25 | 24.86 | $22.74 | 5800 |
| 2023-05-24 | 25.49 | $25.10 | 1400 |
| 2023-05-23 | 25.73 | $25.50 | 721 |
| 2023-05-22 | 25.94 | $26.43 | 645 |
| 2023-05-19 | 26.00 | $26.00 | 100 |
| 2023-05-18 | 26.16 | $26.00 | 3400 |
| 2023-05-17 | 26.35 | $25.95 | 3600 |
| 2023-05-16 | 26.60 | $25.53 | 2600 |
| 2023-05-15 | 26.98 | $25.59 | 700 |
| 2023-05-12 | 27.41 | $26.18 | 1814 |
| 2023-05-11 | 27.80 | $25.75 | 6830 |
| 2023-05-10 | 28.35 | $27.18 | 2533 |
| 2023-05-09 | 28.69 | $28.75 | 1400 |
| 2023-05-08 | 28.75 | $28.75 | 3000 |
| 2023-05-05 | 28.83 | $29.18 | 300 |
| 2023-05-04 | 28.84 | $29.18 | 2100 |
| 2023-05-03 | 28.85 | $29.36 | 1800 |
| 2023-05-02 | 28.83 | $29.10 | 6100 |
| 2023-05-01 | 28.86 | $29.50 | 3602 |
| 2023-04-28 | 28.83 | $29.50 | 3500 |
| 2023-04-27 | 28.79 | $29.00 | 319 |
| 2023-04-26 | 28.85 | $29.39 | 2823 |
| 2023-04-25 | 28.85 | $29.45 | 600 |
| 2023-04-24 | 28.85 | $29.45 | 1600 |
| 2023-04-21 | 28.84 | $29.50 | 750 |
| 2023-04-20 | 28.84 | $29.50 | 1600 |
| 2023-04-19 | 28.84 | $28.75 | 943 |
| 2023-04-18 | 29.00 | $31.33 | 448 |
| 2023-04-17 | 28.66 | $28.75 | 900 |
| 2023-04-14 | 28.81 | $28.75 | 1344 |
| 2023-04-13 | 29.00 | $29.00 | 2200 |
| 2023-04-12 | 29.17 | $30.90 | 707 |
| 2023-04-11 | 28.98 | $31.00 | 2601 |
| 2023-04-10 | 28.74 | $30.02 | 5100 |
| 2023-04-06 | 28.69 | $28.88 | 1300 |
| 2023-04-05 | 28.87 | $28.40 | 1900 |
| 2023-04-04 | 29.20 | $28.55 | 5800 |
| 2023-04-03 | 29.57 | $29.65 | 500 |
| 2023-03-31 | 29.77 | $29.10 | 4900 |
| 2023-03-30 | 30.12 | $29.90 | 400 |
| 2023-03-29 | 30.38 | $29.95 | 1200 |
| 2023-03-28 | 30.68 | $29.73 | 2413 |
| 2023-03-27 | 31.09 | $30.40 | 3900 |
| 2023-03-24 | 31.42 | $30.93 | 604 |
| 2023-03-23 | 31.71 | $31.00 | 3000 |
| 2023-03-22 | 32.04 | $31.51 | 3500 |
| 2023-03-21 | 32.33 | $31.04 | 3705 |
| 2023-03-20 | 32.76 | $31.00 | 4800 |
| 2023-03-17 | 33.29 | $31.40 | 4544 |
| 2023-03-16 | 33.82 | $31.70 | 2100 |
| 2023-03-15 | 34.38 | $31.47 | 3727 |
| 2023-03-14 | 35.08 | $33.66 | 2700 |
| 2023-03-13 | 35.43 | $34.15 | 2620 |
| 2023-03-10 | 35.74 | $34.89 | 4500 |
| 2023-03-09 | 35.94 | $35.68 | 2542 |
| 2023-03-08 | 36.02 | $35.70 | 4000 |
| 2023-03-07 | 36.10 | $35.95 | 400 |
| 2023-03-06 | 36.14 | $36.36 | 2300 |
| 2023-03-03 | 36.10 | $36.00 | 400 |
| 2023-03-02 | 36.13 | $35.85 | 500 |
| 2023-03-01 | 36.20 | $35.85 | 4400 |
| 2023-02-28 | 36.28 | $35.78 | 4700 |
| 2023-02-27 | 36.39 | $35.80 | 1614 |
| 2023-02-24 | 36.51 | $35.88 | 3518 |
| 2023-02-23 | 36.63 | $35.97 | 4300 |
| 2023-02-22 | 36.76 | $35.99 | 5336 |
| 2023-02-21 | 36.90 | $36.19 | 3102 |
| 2023-02-17 | 37.01 | $36.50 | 700 |
| 2023-02-16 | 37.08 | $36.36 | 2743 |
| 2023-02-15 | 37.19 | $36.68 | 3700 |
| 2023-02-14 | 37.24 | $36.74 | 3203 |
| 2023-02-13 | 37.29 | $37.05 | 4200 |
| 2023-02-10 | 37.27 | $37.29 | 1201 |
| 2023-02-09 | 37.20 | $37.39 | 800 |
| 2023-02-08 | 37.09 | $37.17 | 1144 |
| 2023-02-07 | 37.01 | $37.45 | 1105 |
| 2023-02-06 | 36.86 | $36.73 | 300 |
| 2023-02-03 | 36.83 | $36.73 | 4700 |
| 2023-02-02 | 36.79 | $36.67 | 1900 |
| 2023-02-01 | 36.75 | $36.70 | 2219 |
| 2023-01-31 | 36.70 | $36.72 | 4600 |
| 2023-01-30 | 36.63 | $36.75 | 2440 |
| 2023-01-27 | 36.54 | $36.89 | 19947 |
| 2023-01-26 | 36.40 | $36.26 | 1125 |
| 2023-01-25 | 36.37 | $36.43 | 9113 |
| 2023-01-24 | 36.30 | $35.92 | 1348 |
| 2023-01-23 | 36.32 | $35.99 | 500 |
| 2023-01-20 | 36.33 | $35.94 | 600 |
| 2023-01-19 | 36.35 | $35.84 | 6144 |
| 2023-01-18 | 36.38 | $35.82 | 2600 |
| 2023-01-17 | 36.42 | $35.81 | 1935 |
| 2023-01-13 | 36.47 | $35.65 | 1700 |
| 2023-01-12 | 36.55 | $36.16 | 2026 |
| 2023-01-11 | 36.54 | $36.16 | 800 |
| 2023-01-10 | 36.51 | $36.16 | 1048 |
| 2023-01-09 | 36.48 | $36.16 | 2400 |
| 2023-01-06 | 36.44 | $36.19 | 12000 |
| 2023-01-05 | 36.37 | $36.20 | 2329 |
| 2023-01-04 | 36.29 | $36.26 | 4233 |
| 2023-01-03 | 36.18 | $36.20 | 1437 |
| 2022-12-30 | 36.06 | $36.20 | 7000 |
| 2022-12-29 | 35.91 | $36.19 | 29400 |
| 2022-12-28 | 35.73 | $35.98 | 6703 |
| 2022-12-27 | 35.56 | $35.98 | 6500 |
| 2022-12-23 | 35.36 | $36.46 | 16300 |
| 2022-12-22 | 35.02 | $35.10 | 100 |
| 2022-12-21 | 34.91 | $35.10 | 5205 |
| 2022-12-20 | 34.77 | $34.75 | 8000 |
| 2022-12-19 | 34.69 | $34.82 | 3514 |
| 2022-12-16 | 34.56 | $34.85 | 10934 |
| 2022-12-15 | 34.41 | $34.90 | 11800 |
| 2022-12-14 | 34.22 | $34.91 | 3300 |
| 2022-12-13 | 34.00 | $34.71 | 40416 |
| 2022-12-12 | 33.77 | $34.79 | 7400 |
| 2022-12-09 | 33.49 | $34.89 | 13200 |
| 2022-12-08 | 33.14 | $34.72 | 16300 |
| 2022-12-07 | 32.77 | $33.88 | 11900 |
| 2022-12-06 | 32.51 | $33.24 | 7000 |
| 2022-12-05 | 32.35 | $33.25 | 4015 |
| 2022-12-02 | 32.16 | $33.40 | 19502 |
| 2022-12-01 | 31.90 | $32.52 | 8521 |
| 2022-11-30 | 31.80 | $32.20 | 3000 |
| 2022-11-29 | 31.74 | $32.20 | 6209 |
| 2022-11-28 | 31.67 | $32.25 | 2129 |
| 2022-11-25 | 31.59 | $32.30 | 919 |
| 2022-11-23 | 31.49 | $32.00 | 1701 |
| 2022-11-22 | 31.43 | $32.00 | 3312 |
| 2022-11-21 | 31.37 | $32.00 | 3237 |
| 2022-11-18 | 31.30 | $32.00 | 4906 |
| 2022-11-17 | 31.22 | $32.00 | 9804 |
| 2022-11-16 | 31.14 | $31.91 | 4500 |
| 2022-11-15 | 31.06 | $31.80 | 14800 |
| 2022-11-14 | 31.01 | $31.91 | 820 |
| 2022-11-11 | 30.92 | $31.75 | 4849 |
| 2022-11-10 | 30.86 | $31.70 | 5241 |
| 2022-11-09 | 30.81 | $31.00 | 13213 |
| 2022-11-08 | 30.90 | $30.89 | 3541 |
| 2022-11-07 | 31.03 | $30.99 | 725 |
| 2022-11-04 | 31.18 | $31.00 | 300 |
| 2022-11-03 | 31.35 | $30.90 | 9600 |
| 2022-11-02 | 31.58 | $31.12 | 4300 |
| 2022-11-01 | 31.80 | $32.00 | 900 |
| 2022-10-31 | 31.88 | $31.75 | 1649 |
| 2022-10-28 | 32.03 | $32.48 | 700 |
| 2022-10-27 | 32.06 | $32.23 | 2600 |
| 2022-10-26 | 32.16 | $32.36 | 9831 |
| 2022-10-25 | 32.24 | $32.50 | 2705 |
| 2022-10-24 | 32.32 | $31.63 | 600 |
| 2022-10-21 | 32.60 | $32.05 | 37700 |
| 2022-10-20 | 32.85 | $33.02 | 600 |
| 2022-10-19 | 32.93 | $32.51 | 1500 |
| 2022-10-18 | 33.14 | $33.15 | 802 |
| 2022-10-17 | 33.26 | $33.20 | 2600 |
| 2022-10-14 | 33.39 | $32.97 | 1200 |
| 2022-10-13 | 33.60 | $33.22 | 10100 |
| 2022-10-12 | 33.79 | $33.93 | 915 |
| 2022-10-11 | 33.88 | $33.93 | 633 |
| 2022-10-10 | 33.97 | $33.77 | 2737 |
| 2022-10-07 | 34.13 | $33.88 | 10028 |
| 2022-10-06 | 34.29 | $34.00 | 2700 |
| 2022-10-05 | 34.46 | $34.00 | 400 |
| 2022-10-04 | 34.66 | $33.79 | 2800 |
| 2022-10-03 | 34.94 | $34.49 | 700 |
| 2022-09-30 | 35.12 | $34.01 | 1048 |
| 2022-09-29 | 35.44 | $34.38 | 2033 |
| 2022-09-28 | 35.73 | $34.98 | 1000 |
| 2022-09-27 | 35.95 | $35.33 | 1949 |
| 2022-09-26 | 36.13 | $35.73 | 4135 |
| 2022-09-23 | 36.25 | $35.98 | 1100 |
| 2022-09-22 | 36.35 | $36.30 | 100 |
| 2022-09-21 | 36.40 | $36.30 | 100 |
| 2022-09-20 | 36.46 | $36.30 | 3802 |
| 2022-09-19 | 36.52 | $36.60 | 900 |
| 2022-09-16 | 36.54 | $37.20 | 11424 |
| 2022-09-15 | 36.44 | $35.45 | 4700 |
| 2022-09-14 | 36.69 | $35.53 | 1426 |
| 2022-09-13 | 36.96 | $36.94 | 1900 |
| 2022-09-12 | 36.98 | $36.98 | 100 |
| 2022-09-09 | 37.00 | $36.98 | 1000 |
| 2022-09-08 | 37.02 | $36.98 | 100 |
| 2022-09-07 | 37.05 | $36.98 | 300 |
| 2022-09-06 | 37.08 | $36.83 | 100 |
| 2022-09-02 | 37.15 | $36.83 | 100 |
| 2022-09-01 | 37.23 | $36.83 | — |
| 2022-08-31 | 37.33 | $36.83 | 1100 |
| 2022-08-30 | 37.44 | $37.45 | 200 |
| 2022-08-29 | 37.43 | $37.45 | 250 |
| 2022-08-26 | 37.43 | $37.45 | 275 |
| 2022-08-25 | 37.42 | $37.45 | 1100 |
| 2022-08-24 | 37.42 | $37.49 | 287 |
| 2022-08-23 | 37.40 | $37.49 | 700 |
| 2022-08-22 | 37.39 | $37.38 | 3700 |
| 2022-08-19 | 37.39 | $37.64 | 800 |
| 2022-08-18 | 37.34 | $37.29 | 2000 |
| 2022-08-17 | 37.36 | $37.68 | 293 |
| 2022-08-16 | 37.29 | $37.68 | 300 |
| 2022-08-15 | 37.22 | $37.68 | 4043 |
| 2022-08-12 | 37.14 | $36.93 | 100 |
| 2022-08-11 | 37.20 | $36.93 | 700 |
| 2022-08-10 | 37.27 | $37.26 | 600 |
| 2022-08-09 | 37.28 | $37.26 | 400 |
| 2022-08-08 | 37.30 | $37.31 | 400 |
| 2022-08-05 | 37.31 | $37.31 | 1546 |
| 2022-08-04 | 37.32 | $37.32 | 216 |
| 2022-08-03 | 37.33 | $37.16 | 201 |
| 2022-08-02 | 37.38 | $37.41 | 1200 |
| 2022-08-01 | 37.38 | $37.44 | 4900 |
| 2022-07-29 | 37.38 | $37.48 | 3725 |
| 2022-07-28 | 37.37 | $37.45 | 500 |
| 2022-07-27 | 37.36 | $37.25 | 7607 |
| 2022-07-26 | 37.40 | $37.65 | 6544 |
| 2022-07-25 | 37.36 | $37.68 | 25600 |
| 2022-07-22 | 37.31 | $37.68 | 2710 |
| 2022-07-21 | 37.25 | $37.68 | 800 |
| 2022-07-20 | 37.18 | $37.68 | 5114 |
| 2022-07-19 | 37.10 | $37.97 | 9600 |
| 2022-07-18 | 36.95 | $37.25 | 400 |
| 2022-07-15 | 36.93 | $37.25 | 3400 |
| 2022-07-14 | 36.91 | $36.70 | 511 |
| 2022-07-13 | 37.00 | $36.99 | 2839 |
| 2022-07-12 | 37.05 | $37.27 | 710 |
| 2022-07-11 | 37.05 | $36.98 | 1043 |
| 2022-07-08 | 37.12 | $37.06 | 3012 |
| 2022-07-07 | 37.17 | $37.50 | 1100 |
| 2022-07-06 | 37.15 | $37.65 | 700 |
| 2022-07-05 | 37.10 | $37.08 | 937 |
| 2022-07-01 | 37.16 | $37.45 | 4000 |
| 2022-06-30 | 37.16 | $37.49 | 827 |
| 2022-06-29 | 37.15 | $37.49 | 914 |
| 2022-06-28 | 37.14 | $37.50 | 2000 |
| 2022-06-27 | 37.13 | $37.93 | 500 |
| 2022-06-24 | 37.03 | $37.93 | 8942 |
| 2022-06-23 | 36.92 | $36.70 | 747 |
| 2022-06-22 | 37.06 | $37.98 | 3335 |
| 2022-06-21 | 36.95 | $37.99 | 2101 |
| 2022-06-17 | 36.83 | $37.75 | 19236 |
| 2022-06-16 | 36.75 | $36.50 | 5800 |
| 2022-06-15 | 36.92 | $37.45 | 4700 |
| 2022-06-14 | 36.93 | $37.00 | 1804 |
| 2022-06-13 | 37.03 | $37.53 | 1005 |
| 2022-06-10 | 37.05 | $37.35 | 1810 |
| 2022-06-09 | 37.12 | $37.75 | 400 |
| 2022-06-08 | 37.11 | $37.75 | 1702 |
| 2022-06-07 | 37.12 | $37.83 | 4603 |
| 2022-06-06 | 37.12 | $38.07 | 4128 |
| 2022-06-03 | 37.07 | $38.00 | 350 |
| 2022-06-02 | 37.04 | $38.00 | 7026 |
| 2022-06-01 | 37.01 | $37.80 | 1500 |
| 2022-05-31 | 37.03 | $38.00 | 1608 |
| 2022-05-27 | 37.02 | $37.91 | 10800 |
| 2022-05-26 | 37.04 | $37.23 | 1700 |
| 2022-05-25 | 37.22 | $38.50 | 2900 |
| 2022-05-24 | 37.16 | $37.46 | 6900 |
| 2022-05-23 | 37.33 | $38.00 | 1400 |
| 2022-05-20 | 37.42 | $37.70 | 6702 |
| 2022-05-19 | 37.61 | $38.00 | 4109 |
| 2022-05-18 | 37.77 | $38.25 | 1300 |
| 2022-05-17 | 37.92 | $38.38 | 2913 |
| 2022-05-16 | 38.07 | $38.00 | 2500 |
| 2022-05-13 | 38.35 | $38.47 | 848 |
| 2022-05-12 | 38.58 | $38.67 | 325 |
| 2022-05-11 | 38.83 | $38.67 | 10900 |
| 2022-05-10 | 39.12 | $38.80 | 14600 |
| 2022-05-09 | 39.45 | $39.00 | 830 |
| 2022-05-06 | 39.80 | $39.00 | 2800 |
| 2022-05-05 | 40.22 | $38.99 | 4400 |
| 2022-05-04 | 40.72 | $39.23 | 1300 |
| 2022-05-03 | 41.26 | $39.24 | 7500 |
| 2022-05-02 | 41.90 | $40.00 | 2014 |
| 2022-04-29 | 42.49 | $39.88 | 2800 |
| 2022-04-28 | 43.20 | $38.88 | 48000 |
| 2022-04-27 | 44.25 | $41.80 | 9000 |
| 2022-04-26 | 44.86 | $44.15 | 3900 |
| 2022-04-25 | 45.08 | $45.50 | 4200 |
| 2022-04-22 | 45.04 | $45.00 | 8300 |
| 2022-04-21 | 45.12 | $45.00 | 4200 |
| 2022-04-20 | 45.20 | $45.06 | 1000 |
| 2022-04-19 | 45.29 | $45.40 | 312 |
| 2022-04-18 | 45.33 | $45.40 | 306 |
| 2022-04-14 | 45.37 | $45.40 | 1100 |
| 2022-04-13 | 45.42 | $45.24 | 3600 |
| 2022-04-12 | 45.52 | $45.00 | 3600 |
| 2022-04-11 | 45.69 | $45.00 | 1903 |
| 2022-04-08 | 45.89 | $45.62 | 4008 |
| 2022-04-07 | 45.99 | $46.39 | 2500 |
| 2022-04-06 | 45.95 | $45.52 | 2926 |
| 2022-04-05 | 46.08 | $45.38 | 2644 |
| 2022-04-04 | 46.27 | $45.30 | 2800 |
| 2022-04-01 | 46.51 | $46.30 | 5918 |
| 2022-03-31 | 46.58 | $46.21 | 3900 |
| 2022-03-30 | 46.68 | $46.25 | 1000 |
| 2022-03-29 | 46.79 | $45.88 | 2600 |
| 2022-03-28 | 46.99 | $46.30 | 6609 |
| 2022-03-25 | 47.14 | $47.25 | 1800 |
| 2022-03-24 | 47.11 | $47.42 | 1900 |
| 2022-03-23 | 47.04 | $48.00 | 13000 |
| 2022-03-22 | 46.84 | $47.22 | 34724 |
| 2022-03-21 | 46.76 | $47.15 | 26948 |
| 2022-03-18 | 46.70 | $46.71 | 57423 |
| 2022-03-17 | 46.71 | $47.65 | 30710 |
| 2022-03-16 | 46.53 | $47.99 | 35220 |
| 2022-03-15 | 46.26 | $47.99 | 7043 |
| 2022-03-14 | 45.93 | $47.26 | 15219 |
| 2022-03-11 | 45.72 | $47.48 | 8300 |
| 2022-03-10 | 45.43 | $44.85 | 9710 |
| 2022-03-09 | 45.65 | $45.01 | 14138 |
| 2022-03-08 | 45.87 | $45.18 | 6425 |
| 2022-03-07 | 46.10 | $45.40 | 19200 |
| 2022-03-04 | 46.33 | $45.25 | 3217 |
| 2022-03-03 | 46.63 | $45.79 | 8800 |
| 2022-03-02 | 46.86 | $45.39 | 13107 |
| 2022-03-01 | 47.22 | $45.27 | 3346 |
| 2022-02-28 | 47.66 | $46.56 | 2400 |
| 2022-02-25 | 47.90 | $47.48 | 7219 |
| 2022-02-24 | 47.99 | $47.50 | 5000 |
| 2022-02-23 | 48.08 | $47.02 | 7400 |
| 2022-02-22 | 48.29 | $48.00 | 2222 |
| 2022-02-18 | 48.33 | $47.90 | 400 |
| 2022-02-17 | 48.40 | $48.30 | 1800 |
| 2022-02-16 | 48.38 | $48.34 | 848 |
| 2022-02-15 | 48.36 | $48.03 | 1601 |
| 2022-02-14 | 48.40 | $48.00 | 7409 |
| 2022-02-11 | 48.44 | $47.96 | 5000 |
| 2022-02-10 | 48.50 | $48.50 | 3740 |
| 2022-02-09 | 48.46 | $48.90 | 4800 |
| 2022-02-08 | 48.32 | $48.23 | 3600 |
| 2022-02-07 | 48.29 | $49.30 | 20633 |
| 2022-02-04 | 48.04 | $48.78 | 6736 |
| 2022-02-03 | 47.85 | $48.00 | 1900 |
| 2022-02-02 | 47.80 | $47.54 | 200 |
| 2022-02-01 | 47.83 | $48.00 | 608 |
| 2022-01-31 | 47.77 | $48.00 | 843 |
| 2022-01-28 | 47.70 | $47.75 | 1500 |
| 2022-01-27 | 47.66 | $48.50 | 2926 |
| 2022-01-26 | 47.47 | $47.70 | 1627 |
| 2022-01-25 | 47.41 | $48.95 | 2125 |
| 2022-01-24 | 47.08 | $47.50 | 4000 |
| 2022-01-21 | 47.00 | $48.00 | 500 |
| 2022-01-20 | 46.80 | $47.35 | 300 |
| 2022-01-19 | 46.71 | $47.35 | 724 |
| 2022-01-18 | 46.61 | $48.77 | 5407 |
| 2022-01-14 | 46.19 | $45.50 | 400 |
| 2022-01-13 | 46.39 | $46.15 | 4600 |
| 2022-01-12 | 46.50 | $46.00 | 8900 |
| 2022-01-11 | 46.66 | $45.70 | 300 |
| 2022-01-10 | 46.90 | $45.70 | 22700 |
| 2022-01-07 | 47.19 | $46.88 | 700 |
| 2022-01-06 | 47.28 | $46.90 | 300 |
| 2022-01-05 | 47.38 | $46.90 | 1000 |
| 2022-01-04 | 47.50 | $46.57 | 717 |
| 2022-01-03 | 47.70 | $46.10 | 2200 |
| 2021-12-31 | 48.04 | $45.88 | 300 |
| 2021-12-30 | 48.47 | $45.88 | 3800 |
| 2021-12-29 | 48.98 | $48.00 | 808 |
| 2021-12-28 | 49.11 | $48.94 | 3708 |
| 2021-12-27 | 49.07 | $49.00 | 331 |
| 2021-12-23 | 49.00 | $49.57 | — |
| 2021-12-22 | 48.79 | $49.57 | 8300 |
| 2021-12-21 | 48.55 | $47.45 | 5400 |
| 2021-12-20 | 48.71 | $46.90 | 5930 |
| 2021-12-17 | 49.01 | $45.69 | 67400 |
| 2021-12-16 | 49.60 | $47.40 | 7400 |
| 2021-12-15 | 49.93 | $49.80 | 20038 |
| 2021-12-14 | 49.79 | $49.75 | 4525 |
| 2021-12-13 | 49.64 | $49.74 | 5700 |
| 2021-12-10 | 49.45 | $49.80 | 4839 |
| 2021-12-09 | 49.21 | $49.99 | 3400 |
| 2021-12-08 | 48.89 | $49.99 | 6814 |
| 2021-12-07 | 48.50 | $50.00 | 16314 |
| 2021-12-06 | 48.05 | $48.33 | 2200 |
| 2021-12-03 | 47.87 | $49.00 | 3501 |
| 2021-12-02 | 47.51 | $47.00 | 1736 |
| 2021-12-01 | 47.51 | $47.56 | 10511 |
| 2021-11-30 | 47.39 | $45.57 | 900 |
| 2021-11-29 | 47.66 | $46.18 | — |
| 2021-11-26 | 47.83 | $46.18 | 400 |
| 2021-11-24 | 48.03 | $47.00 | — |
| 2021-11-23 | 48.08 | $47.00 | 248 |
| 2021-11-22 | 48.13 | $48.00 | 3800 |
| 2021-11-19 | 47.97 | $47.78 | 700 |
| 2021-11-18 | 47.82 | $48.00 | 4325 |
| 2021-11-17 | 47.59 | $48.00 | 730 |
| 2021-11-16 | 47.31 | $48.00 | 824 |
| 2021-11-15 | 46.98 | $46.79 | 1132 |
| 2021-11-12 | 46.84 | $47.16 | 700 |
| 2021-11-11 | 46.59 | $46.59 | 1700 |
| 2021-11-10 | 46.41 | $47.40 | 844 |
| 2021-11-09 | 46.02 | $47.75 | 300 |
| 2021-11-08 | 45.49 | $48.00 | 2700 |
| 2021-11-05 | 44.81 | $45.78 | 424 |
| 2021-11-04 | 44.49 | $46.75 | 7124 |
| 2021-11-03 | 43.90 | $46.75 | 5900 |
| 2021-11-02 | 43.22 | $45.00 | 1913 |
| 2021-11-01 | 42.79 | $43.85 | 611 |
| 2021-10-29 | 42.53 | $42.75 | — |
| 2021-10-28 | 42.46 | $42.75 | 236 |
| 2021-10-27 | 42.38 | $42.89 | 418 |
| 2021-10-26 | 42.26 | $42.75 | 1609 |
| 2021-10-25 | 42.15 | $42.75 | 1700 |
| 2021-10-22 | 42.02 | $42.30 | 1012 |
| 2021-10-21 | 41.96 | $42.25 | 10503 |
| 2021-10-20 | 41.90 | $41.99 | 1622 |
| 2021-10-19 | 41.89 | $41.87 | 1000 |
| 2021-10-18 | 41.90 | $41.85 | 2800 |
| 2021-10-15 | 41.93 | $41.95 | 400 |
| 2021-10-14 | 41.93 | $42.25 | 600 |
| 2021-10-13 | 41.87 | $41.91 | 102 |
| 2021-10-12 | 41.87 | $41.85 | 6212 |
| 2021-10-11 | 41.89 | $42.35 | 3729 |
| 2021-10-08 | 41.81 | $42.35 | 3800 |
| 2021-10-07 | 41.71 | $42.88 | 15400 |
| 2021-10-06 | 41.49 | $42.00 | 600 |
| 2021-10-05 | 41.42 | $42.35 | 1320 |
| 2021-10-04 | 41.26 | $41.05 | — |
| 2021-10-01 | 41.36 | $41.05 | — |
| 2021-09-30 | 41.48 | $41.05 | 2800 |
| 2021-09-29 | 41.61 | $41.61 | 1023 |
| 2021-09-28 | 41.66 | $41.56 | 2200 |
| 2021-09-27 | 41.72 | $41.51 | 1200 |
| 2021-09-24 | 41.81 | $42.40 | 1100 |
| 2021-09-23 | 41.72 | $42.25 | 3000 |
| 2021-09-22 | 41.65 | $41.05 | 1219 |
| 2021-09-21 | 41.83 | $41.00 | — |
| 2021-09-20 | 42.05 | $41.00 | 3004 |
| 2021-09-17 | 42.31 | $42.45 | — |
| 2021-09-16 | 42.30 | $42.45 | — |
| 2021-09-15 | 42.29 | $42.45 | — |
| 2021-09-14 | 42.29 | $42.45 | 400 |
| 2021-09-13 | 42.28 | $42.50 | 900 |
| 2021-09-10 | 42.26 | $42.50 | — |
| 2021-09-09 | 42.25 | $42.50 | — |
| 2021-09-08 | 42.23 | $42.50 | — |
| 2021-09-07 | 42.21 | $42.50 | 700 |
| 2021-09-03 | 42.19 | $42.70 | 100 |
| 2021-09-02 | 42.13 | $42.70 | — |
| 2021-09-01 | 42.06 | $42.70 | 1500 |
| 2021-08-31 | 41.98 | $42.74 | 506 |
| 2021-08-30 | 41.88 | $41.35 | 1800 |
| 2021-08-27 | 42.07 | $42.15 | — |
| 2021-08-26 | 42.12 | $42.15 | 800 |
| 2021-08-25 | 42.18 | $42.99 | — |
| 2021-08-24 | 42.08 | $42.99 | 232 |
| 2021-08-23 | 41.96 | $42.25 | 2946 |
| 2021-08-20 | 41.98 | $41.48 | — |
| 2021-08-19 | 42.18 | $41.48 | 300 |
| 2021-08-18 | 42.41 | $41.75 | 6100 |
| 2021-08-17 | 42.63 | $42.03 | 2200 |
| 2021-08-16 | 42.82 | $42.05 | — |
| 2021-08-13 | 43.05 | $42.05 | 4925 |
| 2021-08-12 | 43.31 | $42.66 | 301 |
| 2021-08-11 | 43.49 | $43.44 | 3403 |
| 2021-08-10 | 43.54 | $43.15 | 900 |
| 2021-08-09 | 43.65 | $43.45 | 410 |
| 2021-08-06 | 43.73 | $43.50 | 1200 |
| 2021-08-05 | 43.80 | $43.50 | 1705 |
| 2021-08-04 | 43.89 | $43.75 | 1700 |
| 2021-08-03 | 43.95 | $44.39 | 400 |
| 2021-08-02 | 43.87 | $44.49 | 900 |
| 2021-07-30 | 43.77 | $44.25 | — |
| 2021-07-29 | 43.70 | $44.25 | 3400 |
| 2021-07-28 | 43.62 | $44.00 | 100 |
| 2021-07-27 | 43.59 | $43.03 | 700 |
| 2021-07-26 | 43.76 | $43.01 | 122 |
| 2021-07-23 | 43.96 | $43.00 | 305 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.80
2026-07-21
Close Price
$36.49
Vol: 4822
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.39
Average
32.44
Maximum
50.10
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 36.80 | $36.49 | 4822 |
| 2026-07-20 | 36.77 | $36.63 | 7012 |
| 2026-07-17 | 36.68 | $36.29 | 7300 |
| 2026-07-16 | 36.68 | $36.34 | 11400 |
| 2026-07-15 | 36.64 | $36.17 | 7600 |
| 2026-07-14 | 36.63 | $36.30 | 13200 |
| 2026-07-13 | 36.57 | $36.25 | 2519 |
| 2026-07-10 | 36.50 | $35.59 | 5100 |
| 2026-07-09 | 36.60 | $35.65 | 7304 |
| 2026-07-08 | 36.70 | $35.47 | 5600 |
| 2026-07-07 | 36.85 | $36.13 | 21901 |
| 2026-07-06 | 36.81 | $37.06 | 7100 |
| 2026-07-02 | 36.45 | $36.80 | 21036 |
| 2026-07-01 | 36.07 | $36.82 | 9700 |
| 2026-06-30 | 35.58 | $36.78 | 29018 |
| 2026-06-29 | 34.99 | $36.05 | 16700 |
| 2026-06-26 | 34.48 | $34.07 | 358523 |
| 2026-06-25 | 34.48 | $34.29 | 35400 |
| 2026-06-24 | 34.41 | $34.14 | 27500 |
| 2026-06-23 | 34.36 | $34.12 | 19538 |
| 2026-06-22 | 34.29 | $34.44 | 25900 |
| 2026-06-18 | 34.09 | $34.19 | 30300 |
| 2026-06-17 | 33.93 | $33.72 | 17500 |
| 2026-06-16 | 33.87 | $33.75 | 10431 |
| 2026-06-15 | 33.78 | $33.50 | 12900 |
| 2026-06-12 | 33.74 | $33.99 | 7300 |
| 2026-06-11 | 33.53 | $34.00 | 7400 |
| 2026-06-10 | 33.26 | $34.15 | 12400 |
| 2026-06-09 | 32.89 | $33.13 | 8105 |
| 2026-06-08 | 32.75 | $32.69 | 10536 |
| 2026-06-05 | 32.72 | $32.46 | 10029 |
| 2026-06-04 | 32.76 | $32.68 | 11930 |
| 2026-06-03 | 32.73 | $32.20 | 12200 |
| 2026-06-02 | 32.85 | $32.62 | 7936 |
| 2026-06-01 | 32.86 | $32.82 | 11900 |
| 2026-05-29 | 32.81 | $32.98 | 10013 |
| 2026-05-28 | 32.70 | $32.98 | 6014 |
| 2026-05-27 | 32.56 | $32.73 | 6200 |
| 2026-05-26 | 32.47 | $32.50 | 11300 |
| 2026-05-22 | 32.43 | $32.24 | 8700 |
| 2026-05-21 | 32.47 | $32.17 | 9300 |
| 2026-05-20 | 32.54 | $33.80 | 8303 |
| 2026-05-19 | 32.12 | $33.36 | 4305 |
| 2026-05-18 | 31.74 | $32.85 | 13800 |
| 2026-05-15 | 31.46 | $32.50 | 6700 |
| 2026-05-14 | 31.23 | $32.39 | 5200 |
| 2026-05-13 | 31.00 | $31.60 | 10304 |
| 2026-05-12 | 30.99 | $31.55 | 17900 |
| 2026-05-11 | 31.01 | $31.74 | 9100 |
| 2026-05-08 | 30.99 | $31.75 | 8900 |
| 2026-05-07 | 30.99 | $31.85 | 9600 |
| 2026-05-06 | 30.97 | $31.05 | 12702 |
| 2026-05-05 | 31.22 | $31.30 | 10100 |
| 2026-05-04 | 31.46 | $30.34 | 11800 |
| 2026-05-01 | 32.09 | $32.11 | 3937 |
| 2026-04-30 | 32.31 | $32.18 | 9900 |
| 2026-04-29 | 32.57 | $31.92 | 7903 |
| 2026-04-28 | 32.99 | $33.03 | 6800 |
| 2026-04-27 | 33.17 | $33.53 | 8400 |
| 2026-04-24 | 33.24 | $33.80 | 7500 |
| 2026-04-23 | 33.26 | $33.20 | 2325 |
| 2026-04-22 | 33.48 | $33.33 | 6637 |
| 2026-04-21 | 33.73 | $32.39 | 13608 |
| 2026-04-20 | 34.34 | $34.32 | 4031 |
| 2026-04-17 | 34.49 | $34.78 | 5320 |
| 2026-04-16 | 34.53 | $34.66 | 2839 |
| 2026-04-15 | 34.64 | $35.04 | 2300 |
| 2026-04-14 | 34.66 | $35.10 | 2500 |
| 2026-04-13 | 34.67 | $35.26 | 3200 |
| 2026-04-10 | 34.65 | $35.00 | 2800 |
| 2026-04-09 | 34.71 | $35.04 | 6415 |
| 2026-04-08 | 34.80 | $34.59 | 6600 |
| 2026-04-07 | 35.05 | $34.23 | 5745 |
| 2026-04-06 | 35.49 | $34.82 | 3900 |
| 2026-04-02 | 35.85 | $35.04 | 11300 |
| 2026-04-01 | 36.22 | $35.80 | 4700 |
| 2026-03-31 | 36.44 | $36.30 | 4113 |
| 2026-03-30 | 36.55 | $36.35 | 5116 |
| 2026-03-27 | 36.68 | $35.26 | 1700 |
| 2026-03-26 | 37.18 | $36.30 | 2439 |
| 2026-03-25 | 37.46 | $36.67 | 3128 |
| 2026-03-24 | 37.69 | $37.01 | 2700 |
| 2026-03-23 | 37.85 | $38.11 | 7500 |
| 2026-03-20 | 37.69 | $38.40 | 26700 |
| 2026-03-19 | 37.40 | $37.66 | 8551 |
| 2026-03-18 | 37.28 | $36.96 | 10916 |
| 2026-03-17 | 37.36 | $37.23 | 9300 |
| 2026-03-16 | 37.36 | $37.94 | 3944 |
| 2026-03-13 | 37.13 | $37.55 | 6200 |
| 2026-03-12 | 36.98 | $37.25 | 10900 |
| 2026-03-11 | 36.89 | $37.14 | 6720 |
| 2026-03-10 | 36.81 | $37.06 | 6825 |
| 2026-03-09 | 36.74 | $37.45 | 9727 |
| 2026-03-06 | 36.53 | $37.29 | 6300 |
| 2026-03-05 | 36.33 | $36.52 | 10700 |
| 2026-03-04 | 36.34 | $35.83 | 6000 |
| 2026-03-03 | 36.57 | $36.16 | 2842 |
| 2026-03-02 | 36.74 | $36.83 | 5100 |
| 2026-02-27 | 36.75 | $37.36 | 11600 |
| 2026-02-26 | 36.59 | $37.04 | 3705 |
| 2026-02-25 | 36.50 | $36.60 | 5400 |
| 2026-02-24 | 36.53 | $35.89 | 3800 |
| 2026-02-23 | 36.80 | $35.20 | 5211 |
| 2026-02-20 | 37.34 | $36.76 | 3500 |
| 2026-02-19 | 37.51 | $36.50 | 3100 |
| 2026-02-18 | 37.80 | $37.22 | 5500 |
| 2026-02-17 | 37.91 | $36.99 | 10518 |
| 2026-02-13 | 38.11 | $37.64 | 25034 |
| 2026-02-12 | 38.15 | $36.97 | 19607 |
| 2026-02-11 | 38.39 | $37.41 | 4024 |
| 2026-02-10 | 38.54 | $38.47 | 4915 |
| 2026-02-09 | 38.37 | $38.80 | 9000 |
| 2026-02-06 | 38.04 | $38.79 | 11600 |
| 2026-02-05 | 37.64 | $38.40 | 9500 |
| 2026-02-04 | 37.26 | $37.86 | 8600 |
| 2026-02-03 | 36.96 | $38.25 | 27500 |
| 2026-02-02 | 36.47 | $37.02 | 34800 |
| 2026-01-30 | 36.26 | $36.65 | 15600 |
| 2026-01-29 | 36.12 | $36.34 | 12600 |
| 2026-01-28 | 36.05 | $34.95 | 18900 |
| 2026-01-27 | 36.40 | $36.64 | 6641 |
| 2026-01-26 | 36.30 | $36.48 | 8700 |
| 2026-01-23 | 36.22 | $36.65 | 3000 |
| 2026-01-22 | 36.07 | $37.58 | 14900 |
| 2026-01-21 | 35.59 | $37.96 | 24700 |
| 2026-01-20 | 34.89 | $36.17 | 66900 |
| 2026-01-16 | 34.62 | $35.91 | 44400 |
| 2026-01-15 | 34.38 | $35.66 | 23600 |
| 2026-01-14 | 34.17 | $35.27 | 10514 |
| 2026-01-13 | 34.07 | $34.95 | 29200 |
| 2026-01-12 | 34.06 | $34.56 | 7533 |
| 2026-01-09 | 34.19 | $34.65 | 11200 |
| 2026-01-08 | 34.34 | $35.23 | 11100 |
| 2026-01-07 | 34.36 | $33.98 | 8103 |
| 2026-01-06 | 34.79 | $34.06 | 16600 |
| 2026-01-05 | 35.31 | $34.83 | 18517 |
| 2026-01-02 | 35.72 | $35.60 | 19030 |
| 2025-12-31 | 35.99 | $35.19 | 29500 |
| 2025-12-30 | 36.45 | $35.43 | 15406 |
| 2025-12-29 | 36.95 | $35.42 | 8000 |
| 2025-12-26 | 37.56 | $36.85 | 5023 |
| 2025-12-24 | 37.85 | $36.88 | 7400 |
| 2025-12-23 | 38.20 | $37.28 | 9102 |
| 2025-12-22 | 38.49 | $37.52 | 25011 |
| 2025-12-19 | 38.76 | $38.02 | 33201 |
| 2025-12-18 | 38.92 | $38.31 | 15500 |
| 2025-12-17 | 39.02 | $37.74 | 8500 |
| 2025-12-16 | 39.30 | $38.34 | 10704 |
| 2025-12-15 | 39.45 | $38.98 | 14793 |
| 2025-12-12 | 39.40 | $38.94 | 27200 |
| 2025-12-11 | 39.33 | $39.05 | 18800 |
| 2025-12-10 | 39.20 | $38.54 | 23213 |
| 2025-12-09 | 39.18 | $38.11 | 15040 |
| 2025-12-08 | 39.27 | $38.04 | 10500 |
| 2025-12-05 | 39.37 | $38.56 | 26600 |
| 2025-12-04 | 39.31 | $39.47 | 28600 |
| 2025-12-03 | 38.93 | $39.93 | 84817 |
| 2025-12-02 | 38.28 | $38.05 | 97138 |
| 2025-12-01 | 38.07 | $38.39 | 66300 |
| 2025-11-28 | 37.68 | $38.01 | 39323 |
| 2025-11-26 | 37.31 | $38.00 | 69400 |
| 2025-11-25 | 36.84 | $37.20 | 72405 |
| 2025-11-24 | 36.50 | $36.56 | 61712 |
| 2025-11-21 | 36.28 | $36.87 | 26606 |
| 2025-11-20 | 35.89 | $35.89 | 18400 |
| 2025-11-19 | 35.70 | $36.00 | 17000 |
| 2025-11-18 | 35.44 | $35.81 | 19800 |
| 2025-11-17 | 35.16 | $35.15 | 46500 |
| 2025-11-14 | 35.01 | $35.57 | 52100 |
| 2025-11-13 | 34.69 | $35.36 | 41500 |
| 2025-11-12 | 34.35 | $34.80 | 23128 |
| 2025-11-11 | 34.11 | $34.62 | 57819 |
| 2025-11-10 | 33.87 | $33.38 | 17600 |
| 2025-11-07 | 33.96 | $33.46 | 5000 |
| 2025-11-06 | 34.04 | $33.20 | 24675 |
| 2025-11-05 | 34.21 | $33.43 | 10029 |
| 2025-11-04 | 34.33 | $33.90 | 8109 |
| 2025-11-03 | 34.31 | $34.42 | 5600 |
| 2025-10-31 | 34.12 | $35.15 | 16500 |
| 2025-10-30 | 33.64 | $34.92 | 29711 |
| 2025-10-29 | 33.12 | $33.79 | 39000 |
| 2025-10-28 | 32.84 | $32.46 | 66025 |
| 2025-10-27 | 32.92 | $32.90 | 52000 |
| 2025-10-24 | 32.86 | $33.20 | 57500 |
| 2025-10-23 | 32.70 | $33.22 | 42906 |
| 2025-10-22 | 32.48 | $33.00 | 36239 |
| 2025-10-21 | 32.29 | $33.02 | 20825 |
| 2025-10-20 | 32.04 | $32.51 | 16900 |
| 2025-10-17 | 31.91 | $32.36 | 22636 |
| 2025-10-16 | 31.79 | $31.92 | 29212 |
| 2025-10-15 | 31.78 | $32.52 | 23400 |
| 2025-10-14 | 31.58 | $32.22 | 42000 |
| 2025-10-13 | 31.44 | $31.19 | 15200 |
| 2025-10-10 | 31.59 | $30.87 | 17635 |
| 2025-10-09 | 31.88 | $31.80 | 7420 |
| 2025-10-08 | 31.94 | $31.96 | 19700 |
| 2025-10-07 | 31.96 | $31.80 | 17700 |
| 2025-10-06 | 32.04 | $31.93 | 53100 |
| 2025-10-03 | 32.09 | $31.77 | 12100 |
| 2025-10-02 | 32.20 | $31.73 | 8826 |
| 2025-10-01 | 32.34 | $32.01 | 7516 |
| 2025-09-30 | 32.42 | $32.09 | 9519 |
| 2025-09-29 | 32.48 | $32.17 | 13100 |
| 2025-09-26 | 32.53 | $32.30 | 4645 |
| 2025-09-25 | 32.54 | $32.22 | 14100 |
| 2025-09-24 | 32.57 | $32.74 | 7900 |
| 2025-09-23 | 32.43 | $32.49 | 27800 |
| 2025-09-22 | 32.34 | $31.89 | 32800 |
| 2025-09-19 | 32.40 | $32.00 | 53240 |
| 2025-09-18 | 32.44 | $32.40 | 8900 |
| 2025-09-17 | 32.34 | $31.54 | 12400 |
| 2025-09-16 | 32.49 | $31.77 | 5105 |
| 2025-09-15 | 32.58 | $32.03 | 23442 |
| 2025-09-12 | 32.59 | $32.00 | 14913 |
| 2025-09-11 | 32.61 | $31.76 | 27235 |
| 2025-09-10 | 32.68 | $31.75 | 4522 |
| 2025-09-09 | 32.76 | $31.87 | 10400 |
| 2025-09-08 | 32.80 | $32.41 | 4406 |
| 2025-09-05 | 32.66 | $32.63 | 8000 |
| 2025-09-04 | 32.40 | $32.35 | 8943 |
| 2025-09-03 | 32.14 | $31.51 | 25426 |
| 2025-09-02 | 32.08 | $31.72 | 11538 |
| 2025-08-29 | 31.92 | $32.00 | 48920 |
| 2025-08-28 | 31.61 | $31.90 | 23545 |
| 2025-08-27 | 31.25 | $31.84 | 15500 |
| 2025-08-26 | 30.81 | $31.90 | 17506 |
| 2025-08-25 | 30.24 | $30.41 | 35700 |
| 2025-08-22 | 30.00 | $30.43 | 37009 |
| 2025-08-21 | 29.69 | $29.34 | 37800 |
| 2025-08-20 | 29.65 | $29.28 | 48409 |
| 2025-08-19 | 29.61 | $29.20 | 23300 |
| 2025-08-18 | 29.58 | $29.43 | 31846 |
| 2025-08-15 | 29.46 | $29.61 | 53513 |
| 2025-08-14 | 29.23 | $29.59 | 66023 |
| 2025-08-13 | 28.96 | $29.94 | 142700 |
| 2025-08-12 | 28.51 | $30.00 | 87900 |
| 2025-08-11 | 27.94 | $28.47 | 15600 |
| 2025-08-08 | 27.72 | $28.22 | 39000 |
| 2025-08-07 | 27.54 | $27.36 | 38126 |
| 2025-08-06 | 27.59 | $27.52 | 80900 |
| 2025-08-05 | 27.59 | $27.59 | 25317 |
| 2025-08-04 | 27.58 | $27.54 | 145010 |
| 2025-08-01 | 27.58 | $27.52 | 106300 |
| 2025-07-31 | 27.59 | $27.73 | 142612 |
| 2025-07-30 | 27.53 | $28.05 | 160300 |
| 2025-07-29 | 27.36 | $27.80 | 136700 |
| 2025-07-28 | 27.24 | $27.79 | 141300 |
| 2025-07-25 | 27.10 | $27.70 | 90302 |
| 2025-07-24 | 26.96 | $27.06 | 147439 |
| 2025-07-23 | 27.00 | $28.00 | 79500 |
| 2025-07-22 | 26.76 | $26.79 | 12100 |
| 2025-07-21 | 26.86 | $26.90 | 6812 |
| 2025-07-18 | 26.95 | $26.63 | 8600 |
| 2025-07-17 | 27.15 | $26.81 | 8600 |
| 2025-07-16 | 27.35 | $27.36 | 8000 |
| 2025-07-15 | 27.43 | $26.81 | 10000 |
| 2025-07-14 | 27.71 | $27.56 | 5623 |
| 2025-07-11 | 27.81 | $27.63 | 4414 |
| 2025-07-10 | 27.92 | $28.25 | 4831 |
| 2025-07-09 | 27.86 | $28.22 | 4800 |
| 2025-07-08 | 27.80 | $28.03 | 16032 |
| 2025-07-07 | 27.80 | $28.16 | 11900 |
| 2025-07-03 | 27.76 | $28.25 | 9749 |
| 2025-07-02 | 27.70 | $28.37 | 7600 |
| 2025-07-01 | 27.58 | $28.50 | 19112 |
| 2025-06-30 | 27.42 | $27.62 | 14500 |
| 2025-06-27 | 27.50 | $27.35 | 418100 |
| 2025-06-26 | 27.70 | $27.22 | 9900 |
| 2025-06-25 | 28.00 | $27.56 | 9000 |
| 2025-06-24 | 28.26 | $28.15 | 19127 |
| 2025-06-23 | 28.40 | $28.53 | 9900 |
| 2025-06-20 | 28.46 | $28.80 | 5700 |
| 2025-06-18 | 28.46 | $28.67 | 11349 |
| 2025-06-17 | 28.50 | $28.53 | 5845 |
| 2025-06-16 | 28.60 | $28.36 | 12400 |
| 2025-06-13 | 28.79 | $28.70 | 5044 |
| 2025-06-12 | 28.92 | $28.93 | 6700 |
| 2025-06-11 | 29.01 | $28.86 | 6304 |
| 2025-06-10 | 29.14 | $29.37 | 6200 |
| 2025-06-09 | 29.15 | $29.46 | 7000 |
| 2025-06-06 | 29.14 | $29.75 | 10122 |
| 2025-06-05 | 29.04 | $29.10 | 5300 |
| 2025-06-04 | 29.14 | $29.06 | 8200 |
| 2025-06-03 | 29.27 | $29.26 | 5200 |
| 2025-06-02 | 29.37 | $29.13 | 5700 |
| 2025-05-30 | 29.54 | $29.19 | 6244 |
| 2025-05-29 | 29.74 | $29.17 | 6823 |
| 2025-05-28 | 29.99 | $29.84 | 5200 |
| 2025-05-27 | 30.08 | $29.92 | 8909 |
| 2025-05-23 | 30.17 | $30.35 | 4300 |
| 2025-05-22 | 30.14 | $30.00 | 5402 |
| 2025-05-21 | 30.21 | $30.34 | 3938 |
| 2025-05-20 | 30.20 | $30.02 | 4800 |
| 2025-05-19 | 30.29 | $30.26 | 3500 |
| 2025-05-16 | 30.31 | $30.29 | 5404 |
| 2025-05-15 | 30.34 | $30.20 | 2500 |
| 2025-05-14 | 30.39 | $30.20 | 4800 |
| 2025-05-13 | 30.46 | $30.25 | 4139 |
| 2025-05-12 | 30.52 | $30.13 | 4700 |
| 2025-05-09 | 30.64 | $30.25 | 6100 |
| 2025-05-08 | 30.73 | $30.39 | 8000 |
| 2025-05-07 | 30.80 | $30.06 | 11007 |
| 2025-05-06 | 30.97 | $30.36 | 6823 |
| 2025-05-05 | 31.09 | $30.83 | 10407 |
| 2025-05-02 | 31.07 | $30.81 | 9900 |
| 2025-05-01 | 31.05 | $30.72 | 4411 |
| 2025-04-30 | 31.04 | $30.66 | 9248 |
| 2025-04-29 | 31.03 | $30.90 | 8700 |
| 2025-04-28 | 30.94 | $30.92 | 4941 |
| 2025-04-25 | 30.81 | $31.05 | 5443 |
| 2025-04-24 | 30.60 | $31.01 | 13500 |
| 2025-04-23 | 30.35 | $30.93 | 10818 |
| 2025-04-22 | 30.06 | $30.36 | 14247 |
| 2025-04-21 | 29.88 | $30.19 | 4700 |
| 2025-04-17 | 29.71 | $30.15 | 15900 |
| 2025-04-16 | 29.50 | $29.79 | 11601 |
| 2025-04-15 | 29.36 | $29.68 | 11000 |
| 2025-04-14 | 29.22 | $29.35 | 8600 |
| 2025-04-11 | 29.15 | $28.95 | 5721 |
| 2025-04-10 | 29.19 | $28.91 | 9400 |
| 2025-04-09 | 29.25 | $29.40 | 17900 |
| 2025-04-08 | 29.16 | $28.60 | 11309 |
| 2025-04-07 | 29.29 | $28.81 | 11500 |
| 2025-04-04 | 29.39 | $28.90 | 10107 |
| 2025-04-03 | 29.47 | $28.94 | 4300 |
| 2025-04-02 | 29.55 | $29.10 | 6539 |
| 2025-04-01 | 29.59 | $29.11 | 1931 |
| 2025-03-31 | 29.62 | $29.10 | 4200 |
| 2025-03-28 | 29.65 | $29.10 | 1539 |
| 2025-03-27 | 29.68 | $29.20 | 5900 |
| 2025-03-26 | 29.67 | $29.19 | 4400 |
| 2025-03-25 | 29.65 | $29.34 | 1949 |
| 2025-03-24 | 29.57 | $29.20 | 2944 |
| 2025-03-21 | 29.50 | $28.94 | 4006 |
| 2025-03-20 | 29.48 | $28.68 | 6206 |
| 2025-03-19 | 29.52 | $29.09 | 3600 |
| 2025-03-18 | 29.43 | $29.38 | 4948 |
| 2025-03-17 | 29.21 | $29.35 | 20200 |
| 2025-03-14 | 28.94 | $29.45 | 5000 |
| 2025-03-13 | 28.56 | $29.36 | 6325 |
| 2025-03-12 | 28.12 | $29.31 | 9000 |
| 2025-03-11 | 27.60 | $27.90 | 3800 |
| 2025-03-10 | 27.39 | $27.55 | 2845 |
| 2025-03-07 | 27.25 | $27.99 | 3300 |
| 2025-03-06 | 26.93 | $27.01 | 9443 |
| 2025-03-05 | 26.85 | $26.76 | 1000 |
| 2025-03-04 | 26.83 | $27.15 | 2221 |
| 2025-03-03 | 26.68 | $26.81 | 6500 |
| 2025-02-28 | 26.61 | $26.99 | 3013 |
| 2025-02-27 | 26.46 | $26.60 | 1000 |
| 2025-02-26 | 26.41 | $26.36 | 2808 |
| 2025-02-25 | 26.43 | $26.31 | 1312 |
| 2025-02-24 | 26.47 | $26.65 | 2231 |
| 2025-02-21 | 26.41 | $26.50 | 2706 |
| 2025-02-20 | 26.38 | $26.50 | 1900 |
| 2025-02-19 | 26.36 | $26.53 | 3120 |
| 2025-02-18 | 26.32 | $26.55 | 1300 |
| 2025-02-14 | 26.28 | $26.65 | 829 |
| 2025-02-13 | 26.20 | $26.38 | 1100 |
| 2025-02-12 | 26.20 | $26.16 | 2500 |
| 2025-02-11 | 26.27 | $26.38 | 43730 |
| 2025-02-10 | 26.29 | $26.50 | 1828 |
| 2025-02-07 | 26.29 | $26.31 | 4300 |
| 2025-02-06 | 26.36 | $26.42 | 7143 |
| 2025-02-05 | 26.41 | $26.75 | 1200 |
| 2025-02-04 | 26.38 | $27.00 | 900 |
| 2025-02-03 | 26.28 | $26.69 | 8400 |
| 2025-01-31 | 26.26 | $26.57 | 5200 |
| 2025-01-30 | 26.28 | $26.66 | 2200 |
| 2025-01-29 | 26.29 | $26.63 | 1444 |
| 2025-01-28 | 26.33 | $26.60 | 7500 |
| 2025-01-27 | 26.40 | $26.85 | 647 |
| 2025-01-24 | 26.42 | $26.78 | 2700 |
| 2025-01-23 | 26.48 | $26.82 | 1700 |
| 2025-01-22 | 26.56 | $26.81 | 2815 |
| 2025-01-21 | 26.67 | $26.97 | 3800 |
| 2025-01-17 | 26.78 | $27.01 | 3623 |
| 2025-01-16 | 26.90 | $27.00 | 3000 |
| 2025-01-15 | 27.08 | $27.31 | 2331 |
| 2025-01-14 | 27.21 | $27.20 | 1926 |
| 2025-01-13 | 27.42 | $27.02 | 6425 |
| 2025-01-10 | 27.75 | $27.45 | 3335 |
| 2025-01-08 | 28.03 | $28.00 | 1630 |
| 2025-01-07 | 28.21 | $28.15 | 2631 |
| 2025-01-06 | 28.40 | $29.46 | 3048 |
| 2025-01-03 | 28.22 | $28.32 | 725 |
| 2025-01-02 | 28.38 | $28.50 | 1000 |
| 2024-12-31 | 28.53 | $28.11 | 3600 |
| 2024-12-30 | 28.85 | $28.31 | 7000 |
| 2024-12-27 | 29.18 | $28.79 | 1200 |
| 2024-12-26 | 29.46 | $29.16 | 5000 |
| 2024-12-24 | 29.68 | $29.45 | 719 |
| 2024-12-23 | 29.86 | $29.37 | 5900 |
| 2024-12-20 | 30.12 | $30.21 | 3800 |
| 2024-12-19 | 30.18 | $29.93 | 1304 |
| 2024-12-18 | 30.34 | $29.31 | 5211 |
| 2024-12-17 | 30.74 | $30.48 | 9103 |
| 2024-12-16 | 30.85 | $31.00 | 602 |
| 2024-12-13 | 30.83 | $31.15 | 1147 |
| 2024-12-12 | 30.77 | $30.77 | 1400 |
| 2024-12-11 | 30.80 | $30.67 | 5000 |
| 2024-12-10 | 30.89 | $30.85 | 2100 |
| 2024-12-09 | 30.93 | $30.90 | 5500 |
| 2024-12-06 | 30.97 | $31.50 | 600 |
| 2024-12-05 | 30.83 | $30.71 | 1700 |
| 2024-12-04 | 30.91 | $31.01 | 900 |
| 2024-12-03 | 30.92 | $31.02 | 3600 |
| 2024-12-02 | 30.92 | $31.38 | 2200 |
| 2024-11-29 | 30.82 | $31.20 | 1229 |
| 2024-11-27 | 30.75 | $30.91 | 4400 |
| 2024-11-26 | 30.77 | $30.76 | 3200 |
| 2024-11-25 | 30.84 | $30.75 | 22137 |
| 2024-11-22 | 30.93 | $30.75 | 7939 |
| 2024-11-21 | 31.05 | $31.00 | 1100 |
| 2024-11-20 | 31.11 | $31.15 | — |
| 2024-11-19 | 31.14 | $31.15 | 2608 |
| 2024-11-18 | 31.18 | $31.15 | 1949 |
| 2024-11-15 | 31.23 | $31.40 | 1511 |
| 2024-11-14 | 31.21 | $31.51 | 400 |
| 2024-11-13 | 31.15 | $31.18 | 900 |
| 2024-11-12 | 31.19 | $31.00 | 1620 |
| 2024-11-11 | 31.30 | $30.75 | 500 |
| 2024-11-08 | 31.50 | $31.05 | 600 |
| 2024-11-07 | 31.66 | $31.58 | 2500 |
| 2024-11-06 | 31.68 | $32.40 | 2213 |
| 2024-11-05 | 31.44 | $31.98 | 4800 |
| 2024-11-04 | 31.28 | $31.88 | 8539 |
| 2024-11-01 | 31.12 | $31.11 | 300 |
| 2024-10-31 | 31.17 | $31.25 | 2516 |
| 2024-10-30 | 31.18 | $31.24 | 1000 |
| 2024-10-29 | 31.20 | $31.23 | 2100 |
| 2024-10-28 | 31.23 | $31.24 | 1200 |
| 2024-10-25 | 31.26 | $31.23 | 416 |
| 2024-10-24 | 31.30 | $31.24 | 1349 |
| 2024-10-23 | 31.34 | $31.21 | — |
| 2024-10-22 | 31.40 | $31.21 | 819 |
| 2024-10-21 | 31.46 | $31.07 | 1700 |
| 2024-10-18 | 31.59 | $30.85 | 5248 |
| 2024-10-17 | 31.80 | $31.24 | 1700 |
| 2024-10-16 | 31.94 | $31.25 | 3500 |
| 2024-10-15 | 32.08 | $31.55 | 2000 |
| 2024-10-14 | 32.16 | $31.32 | 2430 |
| 2024-10-11 | 32.32 | $31.86 | 1900 |
| 2024-10-10 | 32.32 | $31.74 | 9900 |
| 2024-10-09 | 32.35 | $31.76 | 1229 |
| 2024-10-08 | 32.37 | $31.77 | 2000 |
| 2024-10-07 | 32.37 | $31.79 | 321 |
| 2024-10-04 | 32.34 | $31.78 | 619 |
| 2024-10-03 | 32.30 | $31.13 | 5000 |
| 2024-10-02 | 32.43 | $31.70 | 1100 |
| 2024-10-01 | 32.38 | $31.85 | 800 |
| 2024-09-30 | 32.26 | $31.98 | 5800 |
| 2024-09-27 | 32.05 | $31.98 | 7211 |
| 2024-09-26 | 31.77 | $31.70 | 623 |
| 2024-09-25 | 31.49 | $31.20 | 4400 |
| 2024-09-24 | 31.29 | $31.35 | 4029 |
| 2024-09-23 | 30.97 | $32.00 | 3400 |
| 2024-09-20 | 30.36 | $31.99 | 19200 |
| 2024-09-19 | 29.61 | $32.40 | 7800 |
| 2024-09-18 | 28.55 | $29.45 | 5216 |
| 2024-09-17 | 28.18 | $28.03 | 4441 |
| 2024-09-16 | 28.17 | $28.70 | 2200 |
| 2024-09-13 | 27.95 | $28.53 | 4045 |
| 2024-09-12 | 27.73 | $28.85 | 8200 |
| 2024-09-11 | 27.36 | $27.67 | 1700 |
| 2024-09-10 | 27.28 | $27.66 | 924 |
| 2024-09-09 | 27.19 | $27.35 | 10529 |
| 2024-09-06 | 27.17 | $27.40 | 1800 |
| 2024-09-05 | 27.14 | $27.26 | — |
| 2024-09-04 | 27.15 | $27.26 | — |
| 2024-09-03 | 27.16 | $27.26 | 212 |
| 2024-08-30 | 27.18 | $27.12 | 1218 |
| 2024-08-29 | 27.25 | $27.35 | 4500 |
| 2024-08-28 | 27.26 | $27.33 | 300 |
| 2024-08-27 | 27.27 | $27.35 | 1800 |
| 2024-08-26 | 27.29 | $27.26 | 3500 |
| 2024-08-23 | 27.34 | $27.38 | 8100 |
| 2024-08-22 | 27.36 | $27.34 | 1703 |
| 2024-08-21 | 27.40 | $27.35 | — |
| 2024-08-20 | 27.44 | $27.35 | 1900 |
| 2024-08-19 | 27.49 | $27.36 | 1300 |
| 2024-08-16 | 27.55 | $27.30 | 5236 |
| 2024-08-15 | 27.63 | $27.11 | 3600 |
| 2024-08-14 | 27.80 | $27.25 | 1048 |
| 2024-08-13 | 27.95 | $27.32 | 1600 |
| 2024-08-12 | 28.10 | $27.32 | 2024 |
| 2024-08-09 | 28.28 | $27.55 | 500 |
| 2024-08-08 | 28.42 | $27.59 | 400 |
| 2024-08-07 | 28.56 | $27.47 | 1138 |
| 2024-08-06 | 28.76 | $27.60 | 5836 |
| 2024-08-05 | 28.95 | $28.17 | — |
| 2024-08-02 | 28.99 | $28.17 | 500 |
| 2024-08-01 | 29.01 | $28.00 | 6223 |
| 2024-07-31 | 29.06 | $28.42 | 500 |
| 2024-07-30 | 28.98 | $28.40 | 2100 |
| 2024-07-29 | 28.87 | $28.55 | 5400 |
| 2024-07-26 | 28.65 | $28.70 | 1000 |
| 2024-07-25 | 28.33 | $29.00 | 300 |
| 2024-07-24 | 27.81 | $28.98 | — |
| 2024-07-23 | 27.17 | $28.98 | 4900 |
| 2024-07-22 | 26.38 | $27.77 | 6014 |
| 2024-07-19 | 25.78 | $26.13 | 1100 |
| 2024-07-18 | 25.57 | $25.91 | 4800 |
| 2024-07-17 | 25.37 | $25.86 | 9400 |
| 2024-07-16 | 25.14 | $25.94 | 15227 |
| 2024-07-15 | 24.83 | $25.00 | 46400 |
| 2024-07-12 | 24.74 | $24.74 | 18100 |
| 2024-07-11 | 24.72 | $24.72 | 3900 |
| 2024-07-10 | 24.70 | $24.60 | 3000 |
| 2024-07-09 | 24.71 | $24.67 | 3200 |
| 2024-07-08 | 24.69 | $24.85 | — |
| 2024-07-05 | 24.62 | $24.85 | 2805 |
| 2024-07-03 | 24.53 | $24.54 | — |
| 2024-07-02 | 24.52 | $24.54 | 2400 |
| 2024-07-01 | 24.50 | $24.96 | 2233 |
| 2024-06-28 | 24.35 | $24.52 | 4724 |
| 2024-06-27 | 24.31 | $24.47 | 7505 |
| 2024-06-26 | 24.27 | $24.18 | 14200 |
| 2024-06-25 | 24.32 | $24.40 | — |
| 2024-06-24 | 24.30 | $24.40 | 3112 |
| 2024-06-21 | 24.29 | $24.35 | 8600 |
| 2024-06-20 | 24.29 | $24.35 | 2500 |
| 2024-06-18 | 24.30 | $24.31 | 2407 |
| 2024-06-17 | 24.31 | $24.30 | 500 |
| 2024-06-14 | 24.34 | $24.31 | 2600 |
| 2024-06-13 | 24.37 | $24.40 | 3824 |
| 2024-06-12 | 24.38 | $24.40 | 3200 |
| 2024-06-11 | 24.39 | $24.36 | 2212 |
| 2024-06-10 | 24.42 | $24.36 | 1200 |
| 2024-06-07 | 24.46 | $24.39 | 1700 |
| 2024-06-06 | 24.49 | $24.40 | 3200 |
| 2024-06-05 | 24.54 | $24.45 | 13300 |
| 2024-06-04 | 24.57 | $24.62 | 1320 |
| 2024-06-03 | 24.56 | $24.60 | 5514 |
| 2024-05-31 | 24.55 | $24.48 | 16000 |
| 2024-05-30 | 24.58 | $24.56 | 1742 |
| 2024-05-29 | 24.59 | $24.51 | 1500 |
| 2024-05-28 | 24.62 | $24.60 | 1445 |
| 2024-05-24 | 24.63 | $24.60 | 3000 |
| 2024-05-23 | 24.64 | $24.71 | — |
| 2024-05-22 | 24.61 | $24.71 | 5010 |
| 2024-05-21 | 24.58 | $24.70 | 1000 |
| 2024-05-20 | 24.54 | $24.79 | 600 |
| 2024-05-17 | 24.47 | $24.52 | 1800 |
| 2024-05-16 | 24.47 | $24.66 | 3239 |
| 2024-05-15 | 24.42 | $24.56 | 3600 |
| 2024-05-14 | 24.40 | $24.47 | 500 |
| 2024-05-13 | 24.40 | $24.32 | 2800 |
| 2024-05-10 | 24.45 | $24.32 | 7613 |
| 2024-05-09 | 24.52 | $24.32 | 20507 |
| 2024-05-08 | 24.59 | $24.59 | 6518 |
| 2024-05-07 | 24.60 | $24.59 | 2600 |
| 2024-05-06 | 24.61 | $24.65 | 3900 |
| 2024-05-03 | 24.60 | $24.63 | 5327 |
| 2024-05-02 | 24.59 | $24.54 | 1400 |
| 2024-05-01 | 24.62 | $24.58 | 2300 |
| 2024-04-30 | 24.63 | $24.49 | 1200 |
| 2024-04-29 | 24.67 | $24.50 | — |
| 2024-04-26 | 24.72 | $24.50 | 3800 |
| 2024-04-25 | 24.78 | $24.60 | 2528 |
| 2024-04-24 | 24.82 | $24.96 | 540 |
| 2024-04-23 | 24.75 | $24.56 | 3100 |
| 2024-04-22 | 24.79 | $24.65 | 690 |
| 2024-04-19 | 24.81 | $24.70 | 3710 |
| 2024-04-18 | 24.81 | $24.82 | 1429 |
| 2024-04-17 | 24.77 | $24.77 | 1100 |
| 2024-04-16 | 24.74 | $24.60 | — |
| 2024-04-15 | 24.74 | $24.60 | 931 |
| 2024-04-12 | 24.75 | $24.48 | 9500 |
| 2024-04-11 | 24.79 | $24.59 | 600 |
| 2024-04-10 | 24.81 | $24.59 | 645 |
| 2024-04-09 | 24.82 | $24.60 | 2400 |
| 2024-04-08 | 24.82 | $24.65 | 4600 |
| 2024-04-05 | 24.81 | $24.60 | 925 |
| 2024-04-04 | 24.80 | $24.50 | 1849 |
| 2024-04-03 | 24.82 | $24.60 | 3500 |
| 2024-04-02 | 24.80 | $24.58 | 3244 |
| 2024-04-01 | 24.78 | $24.74 | 2500 |
| 2024-03-28 | 24.69 | $24.60 | 1600 |
| 2024-03-27 | 24.63 | $24.55 | 12148 |
| 2024-03-26 | 24.56 | $24.85 | 2100 |
| 2024-03-25 | 24.38 | $24.72 | 1806 |
| 2024-03-22 | 24.19 | $24.84 | 6924 |
| 2024-03-21 | 23.92 | $24.72 | 12400 |
| 2024-03-20 | 23.62 | $23.70 | 22100 |
| 2024-03-19 | 23.58 | $23.53 | 4008 |
| 2024-03-18 | 23.59 | $23.70 | 152418 |
| 2024-03-15 | 23.54 | $23.74 | 30904 |
| 2024-03-14 | 23.48 | $23.73 | 5000 |
| 2024-03-13 | 23.40 | $23.61 | 2900 |
| 2024-03-12 | 23.34 | $23.55 | 1100 |
| 2024-03-11 | 23.30 | $23.90 | 1400 |
| 2024-03-08 | 23.13 | $23.61 | 2024 |
| 2024-03-07 | 23.02 | $23.49 | 2700 |
| 2024-03-06 | 22.93 | $23.22 | 6200 |
| 2024-03-05 | 22.91 | $23.20 | 10400 |
| 2024-03-04 | 22.90 | $22.95 | 23400 |
| 2024-03-01 | 22.97 | $23.06 | 7100 |
| 2024-02-29 | 23.03 | $23.30 | 6500 |
| 2024-02-28 | 23.03 | $23.30 | 53648 |
| 2024-02-27 | 23.04 | $23.30 | 719 |
| 2024-02-26 | 23.06 | $22.82 | 2145 |
| 2024-02-23 | 23.24 | $22.90 | 10637 |
| 2024-02-22 | 23.43 | $22.83 | 12618 |
| 2024-02-21 | 23.70 | $23.50 | 11600 |
| 2024-02-20 | 23.81 | $23.80 | 9700 |
| 2024-02-16 | 23.86 | $23.98 | — |
| 2024-02-15 | 23.87 | $23.98 | 3408 |
| 2024-02-14 | 23.87 | $23.95 | 3800 |
| 2024-02-13 | 23.89 | $24.05 | 8700 |
| 2024-02-12 | 23.88 | $24.11 | 14011 |
| 2024-02-09 | 23.86 | $24.02 | 3100 |
| 2024-02-08 | 23.86 | $23.70 | 3100 |
| 2024-02-07 | 23.96 | $23.77 | 21800 |
| 2024-02-06 | 24.06 | $24.35 | 5100 |
| 2024-02-05 | 24.01 | $24.50 | 15600 |
| 2024-02-02 | 23.90 | $24.30 | 17400 |
| 2024-02-01 | 23.83 | $24.26 | 8802 |
| 2024-01-31 | 23.75 | $24.15 | 25316 |
| 2024-01-30 | 23.70 | $23.85 | 2530 |
| 2024-01-29 | 23.74 | $23.85 | 2936 |
| 2024-01-26 | 23.79 | $23.80 | 7400 |
| 2024-01-25 | 23.86 | $24.00 | 2300 |
| 2024-01-24 | 23.89 | $23.69 | 8736 |
| 2024-01-23 | 24.03 | $23.62 | 22900 |
| 2024-01-22 | 24.23 | $23.80 | 3631 |
| 2024-01-19 | 24.40 | $23.82 | 5834 |
| 2024-01-18 | 24.61 | $24.00 | 7900 |
| 2024-01-17 | 24.81 | $24.08 | 4100 |
| 2024-01-16 | 25.01 | $24.50 | 7000 |
| 2024-01-12 | 25.12 | $24.68 | 1033 |
| 2024-01-11 | 25.19 | $24.25 | 11800 |
| 2024-01-10 | 25.40 | $24.40 | 16031 |
| 2024-01-09 | 25.60 | $24.75 | 4900 |
| 2024-01-08 | 25.72 | $24.78 | 10400 |
| 2024-01-05 | 25.83 | $25.36 | 500 |
| 2024-01-04 | 25.77 | $24.75 | 7700 |
| 2024-01-03 | 25.88 | $25.05 | 4405 |
| 2024-01-02 | 25.88 | $25.10 | 5500 |
| 2023-12-29 | 25.86 | $25.24 | 8543 |
| 2023-12-28 | 25.76 | $25.07 | 3426 |
| 2023-12-27 | 25.67 | $25.24 | 10500 |
| 2023-12-26 | 25.48 | $25.37 | 2700 |
| 2023-12-22 | 25.18 | $25.49 | 1609 |
| 2023-12-21 | 24.76 | $25.25 | 2000 |
| 2023-12-20 | 24.30 | $25.05 | 3700 |
| 2023-12-19 | 23.78 | $24.56 | 14600 |
| 2023-12-18 | 23.29 | $23.86 | 6600 |
| 2023-12-15 | 22.90 | $23.85 | 6818 |
| 2023-12-14 | 22.41 | $23.02 | 6823 |
| 2023-12-13 | 22.06 | $22.18 | 29133 |
| 2023-12-12 | 21.90 | $21.84 | 23900 |
| 2023-12-11 | 21.80 | $21.73 | 9500 |
| 2023-12-08 | 21.70 | $21.61 | 13800 |
| 2023-12-07 | 21.62 | $21.50 | 11941 |
| 2023-12-06 | 21.54 | $21.50 | 3605 |
| 2023-12-05 | 21.43 | $21.21 | 3200 |
| 2023-12-04 | 21.39 | $21.27 | 12600 |
| 2023-12-01 | 21.31 | $21.30 | 54400 |
| 2023-11-30 | 21.20 | $21.50 | 36936 |
| 2023-11-29 | 21.00 | $20.90 | 68603 |
| 2023-11-28 | 20.93 | $20.40 | 14600 |
| 2023-11-27 | 21.00 | $20.77 | 4800 |
| 2023-11-24 | 20.96 | $20.87 | 400 |
| 2023-11-22 | 20.88 | $20.87 | 3027 |
| 2023-11-21 | 20.77 | $20.99 | 2800 |
| 2023-11-20 | 20.59 | $21.04 | 400 |
| 2023-11-17 | 20.36 | $21.23 | 606 |
| 2023-11-16 | 20.01 | $20.75 | 1636 |
| 2023-11-15 | 19.74 | $20.47 | 9500 |
| 2023-11-14 | 19.50 | $20.20 | 12900 |
| 2023-11-13 | 19.29 | $19.74 | 1700 |
| 2023-11-10 | 19.19 | $19.70 | 2816 |
| 2023-11-09 | 19.09 | $19.70 | 10900 |
| 2023-11-08 | 18.97 | $19.68 | 2936 |
| 2023-11-07 | 18.84 | $19.75 | 2338 |
| 2023-11-06 | 18.67 | $19.91 | 15100 |
| 2023-11-03 | 18.42 | $19.11 | 1900 |
| 2023-11-02 | 18.39 | $18.97 | 9700 |
| 2023-11-01 | 18.41 | $18.22 | 7700 |
| 2023-10-31 | 18.68 | $18.34 | 3546 |
| 2023-10-30 | 18.99 | $18.44 | 1207 |
| 2023-10-27 | 19.36 | $18.51 | 12200 |
| 2023-10-26 | 19.79 | $18.51 | 5600 |
| 2023-10-25 | 20.33 | $19.05 | 1626 |
| 2023-10-24 | 20.81 | $19.57 | 10700 |
| 2023-10-23 | 21.25 | $20.72 | 800 |
| 2023-10-20 | 21.42 | $21.00 | 250 |
| 2023-10-19 | 21.53 | $21.00 | 2905 |
| 2023-10-18 | 21.67 | $21.88 | 645 |
| 2023-10-17 | 21.56 | $21.33 | 6942 |
| 2023-10-16 | 21.60 | $21.56 | 2137 |
| 2023-10-13 | 21.57 | $21.85 | 1633 |
| 2023-10-12 | 21.44 | $21.35 | 2200 |
| 2023-10-11 | 21.44 | $21.41 | 346 |
| 2023-10-10 | 21.42 | $21.70 | 4529 |
| 2023-10-09 | 21.31 | $21.70 | 2200 |
| 2023-10-06 | 21.17 | $21.70 | 20211 |
| 2023-10-05 | 21.01 | $21.16 | 6600 |
| 2023-10-04 | 20.98 | $20.75 | 3211 |
| 2023-10-03 | 21.08 | $20.63 | 2301 |
| 2023-10-02 | 21.24 | $20.91 | 5907 |
| 2023-09-29 | 21.35 | $22.13 | 3015 |
| 2023-09-28 | 21.11 | $20.80 | 2041 |
| 2023-09-27 | 21.23 | $20.88 | 10227 |
| 2023-09-26 | 21.36 | $20.99 | 4200 |
| 2023-09-25 | 21.48 | $20.74 | 11600 |
| 2023-09-22 | 21.71 | $22.22 | 5700 |
| 2023-09-21 | 21.52 | $22.47 | 5819 |
| 2023-09-20 | 21.22 | $22.26 | 25500 |
| 2023-09-19 | 20.92 | $22.25 | 2121 |
| 2023-09-18 | 20.56 | $21.71 | 10400 |
| 2023-09-15 | 20.31 | $20.72 | 19900 |
| 2023-09-14 | 20.33 | $21.35 | 175 |
| 2023-09-13 | 20.16 | $21.35 | 600 |
| 2023-09-12 | 19.98 | $19.92 | 9333 |
| 2023-09-11 | 20.22 | $19.66 | 8400 |
| 2023-09-08 | 20.62 | $20.75 | 6409 |
| 2023-09-07 | 20.77 | $21.40 | 2100 |
| 2023-09-06 | 20.76 | $20.90 | 7000 |
| 2023-09-05 | 20.92 | $21.67 | 4100 |
| 2023-09-01 | 20.90 | $20.14 | 700 |
| 2023-08-31 | 21.36 | $20.73 | 800 |
| 2023-08-30 | 21.76 | $21.75 | 339 |
| 2023-08-29 | 21.93 | $22.22 | 827 |
| 2023-08-28 | 22.00 | $22.84 | 1900 |
| 2023-08-25 | 21.90 | $21.52 | 400 |
| 2023-08-24 | 22.20 | $22.38 | 1621 |
| 2023-08-23 | 22.32 | $23.00 | 1132 |
| 2023-08-22 | 22.28 | $21.50 | 1004 |
| 2023-08-21 | 22.71 | $21.39 | 1600 |
| 2023-08-18 | 23.28 | $22.48 | 100 |
| 2023-08-17 | 23.63 | $22.48 | 600 |
| 2023-08-16 | 24.07 | $22.75 | 333 |
| 2023-08-15 | 24.52 | $23.10 | 1634 |
| 2023-08-14 | 24.95 | $24.80 | 400 |
| 2023-08-11 | 24.93 | $24.87 | 100 |
| 2023-08-10 | 24.89 | $24.87 | 746 |
| 2023-08-09 | 24.83 | $24.87 | 1328 |
| 2023-08-08 | 24.74 | $24.00 | 3600 |
| 2023-08-07 | 24.91 | $23.75 | 400 |
| 2023-08-04 | 25.19 | $24.00 | 400 |
| 2023-08-03 | 25.45 | $24.23 | 630 |
| 2023-08-02 | 25.67 | $25.00 | 500 |
| 2023-08-01 | 25.68 | $24.60 | 4847 |
| 2023-07-31 | 25.81 | $24.65 | 417 |
| 2023-07-28 | 25.94 | $25.35 | 100 |
| 2023-07-27 | 25.85 | $25.35 | 318 |
| 2023-07-26 | 25.72 | $25.50 | 842 |
| 2023-07-25 | 25.50 | $26.10 | 325 |
| 2023-07-24 | 25.03 | $24.49 | 4500 |
| 2023-07-21 | 24.95 | $24.90 | 1234 |
| 2023-07-20 | 24.70 | $25.50 | 3000 |
| 2023-07-19 | 24.19 | $25.99 | 9000 |
| 2023-07-18 | 23.41 | $23.70 | 22600 |
| 2023-07-17 | 23.17 | $23.24 | 800 |
| 2023-07-14 | 23.02 | $22.72 | 900 |
| 2023-07-13 | 23.00 | $22.75 | 2200 |
| 2023-07-12 | 22.96 | $22.81 | 1700 |
| 2023-07-11 | 22.89 | $22.76 | 1209 |
| 2023-07-10 | 22.81 | $22.56 | 4200 |
| 2023-07-07 | 22.78 | $22.87 | 1230 |
| 2023-07-06 | 22.64 | $22.93 | 5400 |
| 2023-07-05 | 22.45 | $22.61 | 5025 |
| 2023-07-03 | 22.31 | $23.21 | 800 |
| 2023-06-30 | 21.96 | $22.00 | 100 |
| 2023-06-29 | 21.92 | $22.00 | 500 |
| 2023-06-28 | 21.87 | $21.70 | 900 |
| 2023-06-27 | 21.92 | $22.00 | 4200 |
| 2023-06-26 | 21.88 | $22.70 | 11700 |
| 2023-06-23 | 21.62 | $23.00 | 3503 |
| 2023-06-22 | 21.21 | $22.68 | 6109 |
| 2023-06-21 | 20.84 | $21.98 | 500 |
| 2023-06-20 | 20.61 | $21.65 | 5500 |
| 2023-06-16 | 20.46 | $21.61 | 15900 |
| 2023-06-15 | 20.32 | $21.26 | 1922 |
| 2023-06-14 | 20.28 | $21.30 | 6400 |
| 2023-06-13 | 20.24 | $21.35 | 2200 |
| 2023-06-12 | 20.20 | $21.25 | 3348 |
| 2023-06-09 | 20.22 | $21.33 | 2000 |
| 2023-06-08 | 20.25 | $21.00 | 4641 |
| 2023-06-07 | 20.43 | $20.94 | 2145 |
| 2023-06-06 | 20.70 | $20.65 | 9200 |
| 2023-06-05 | 21.15 | $20.76 | 4800 |
| 2023-06-02 | 21.70 | $21.73 | 1900 |
| 2023-06-01 | 22.10 | $21.50 | 643 |
| 2023-05-31 | 22.69 | $21.82 | 4200 |
| 2023-05-30 | 23.34 | $22.49 | 7700 |
| 2023-05-26 | 23.94 | $23.31 | 1400 |
| 2023-05-25 | 24.44 | $22.74 | 5800 |
| 2023-05-24 | 25.25 | $25.10 | 1400 |
| 2023-05-23 | 25.51 | $25.50 | 721 |
| 2023-05-22 | 25.72 | $26.43 | 645 |
| 2023-05-19 | 25.70 | $26.00 | 100 |
| 2023-05-18 | 25.83 | $26.00 | 3400 |
| 2023-05-17 | 26.01 | $25.95 | 3600 |
| 2023-05-16 | 26.26 | $25.53 | 2600 |
| 2023-05-15 | 26.71 | $25.59 | 700 |
| 2023-05-12 | 27.27 | $26.18 | 1814 |
| 2023-05-11 | 27.77 | $25.75 | 6830 |
| 2023-05-10 | 28.53 | $27.18 | 2533 |
| 2023-05-09 | 29.01 | $28.75 | 1400 |
| 2023-05-08 | 29.10 | $28.75 | 3000 |
| 2023-05-05 | 29.22 | $29.18 | 300 |
| 2023-05-04 | 29.23 | $29.18 | 2100 |
| 2023-05-03 | 29.25 | $29.36 | 1800 |
| 2023-05-02 | 29.21 | $29.10 | 6100 |
| 2023-05-01 | 29.26 | $29.50 | 3602 |
| 2023-04-28 | 29.20 | $29.50 | 3500 |
| 2023-04-27 | 29.13 | $29.00 | 319 |
| 2023-04-26 | 29.21 | $29.39 | 2823 |
| 2023-04-25 | 29.19 | $29.45 | 600 |
| 2023-04-24 | 29.15 | $29.45 | 1600 |
| 2023-04-21 | 29.12 | $29.50 | 750 |
| 2023-04-20 | 29.07 | $29.50 | 1600 |
| 2023-04-19 | 29.03 | $28.75 | 943 |
| 2023-04-18 | 29.22 | $31.33 | 448 |
| 2023-04-17 | 28.66 | $28.75 | 900 |
| 2023-04-14 | 28.80 | $28.75 | 1344 |
| 2023-04-13 | 28.99 | $29.00 | 2200 |
| 2023-04-12 | 29.16 | $30.90 | 707 |
| 2023-04-11 | 28.79 | $31.00 | 2601 |
| 2023-04-10 | 28.32 | $30.02 | 5100 |
| 2023-04-06 | 28.08 | $28.88 | 1300 |
| 2023-04-05 | 28.19 | $28.40 | 1900 |
| 2023-04-04 | 28.49 | $28.55 | 5800 |
| 2023-04-03 | 28.85 | $29.65 | 500 |
| 2023-03-31 | 28.97 | $29.10 | 4900 |
| 2023-03-30 | 29.31 | $29.90 | 400 |
| 2023-03-29 | 29.51 | $29.95 | 1200 |
| 2023-03-28 | 29.76 | $29.73 | 2413 |
| 2023-03-27 | 30.17 | $30.40 | 3900 |
| 2023-03-24 | 30.48 | $30.93 | 604 |
| 2023-03-23 | 30.72 | $31.00 | 3000 |
| 2023-03-22 | 31.02 | $31.51 | 3500 |
| 2023-03-21 | 31.25 | $31.04 | 3705 |
| 2023-03-20 | 31.71 | $31.00 | 4800 |
| 2023-03-17 | 32.31 | $31.40 | 4544 |
| 2023-03-16 | 32.94 | $31.70 | 2100 |
| 2023-03-15 | 33.63 | $31.47 | 3727 |
| 2023-03-14 | 34.55 | $33.66 | 2700 |
| 2023-03-13 | 35.00 | $34.15 | 2620 |
| 2023-03-10 | 35.40 | $34.89 | 4500 |
| 2023-03-09 | 35.66 | $35.68 | 2542 |
| 2023-03-08 | 35.73 | $35.70 | 4000 |
| 2023-03-07 | 35.81 | $35.95 | 400 |
| 2023-03-06 | 35.84 | $36.36 | 2300 |
| 2023-03-03 | 35.74 | $36.00 | 400 |
| 2023-03-02 | 35.75 | $35.85 | 500 |
| 2023-03-01 | 35.81 | $35.85 | 4400 |
| 2023-02-28 | 35.88 | $35.78 | 4700 |
| 2023-02-27 | 36.00 | $35.80 | 1614 |
| 2023-02-24 | 36.14 | $35.88 | 3518 |
| 2023-02-23 | 36.30 | $35.97 | 4300 |
| 2023-02-22 | 36.45 | $35.99 | 5336 |
| 2023-02-21 | 36.64 | $36.19 | 3102 |
| 2023-02-17 | 36.81 | $36.50 | 700 |
| 2023-02-16 | 36.91 | $36.36 | 2743 |
| 2023-02-15 | 37.07 | $36.68 | 3700 |
| 2023-02-14 | 37.16 | $36.74 | 3203 |
| 2023-02-13 | 37.25 | $37.05 | 4200 |
| 2023-02-10 | 37.26 | $37.29 | 1201 |
| 2023-02-09 | 37.19 | $37.39 | 800 |
| 2023-02-08 | 37.06 | $37.17 | 1144 |
| 2023-02-07 | 36.97 | $37.45 | 1105 |
| 2023-02-06 | 36.76 | $36.73 | 300 |
| 2023-02-03 | 36.73 | $36.73 | 4700 |
| 2023-02-02 | 36.69 | $36.67 | 1900 |
| 2023-02-01 | 36.66 | $36.70 | 2219 |
| 2023-01-31 | 36.60 | $36.72 | 4600 |
| 2023-01-30 | 36.52 | $36.75 | 2440 |
| 2023-01-27 | 36.41 | $36.89 | 19947 |
| 2023-01-26 | 36.22 | $36.26 | 1125 |
| 2023-01-25 | 36.19 | $36.43 | 9113 |
| 2023-01-24 | 36.09 | $35.92 | 1348 |
| 2023-01-23 | 36.13 | $35.99 | 500 |
| 2023-01-20 | 36.15 | $35.94 | 600 |
| 2023-01-19 | 36.19 | $35.84 | 6144 |
| 2023-01-18 | 36.26 | $35.82 | 2600 |
| 2023-01-17 | 36.35 | $35.81 | 1935 |
| 2023-01-13 | 36.45 | $35.65 | 1700 |
| 2023-01-12 | 36.62 | $36.16 | 2026 |
| 2023-01-11 | 36.65 | $36.16 | 800 |
| 2023-01-10 | 36.68 | $36.16 | 1048 |
| 2023-01-09 | 36.70 | $36.16 | 2400 |
| 2023-01-06 | 36.71 | $36.19 | 12000 |
| 2023-01-05 | 36.70 | $36.20 | 2329 |
| 2023-01-04 | 36.67 | $36.26 | 4233 |
| 2023-01-03 | 36.60 | $36.20 | 1437 |
| 2022-12-30 | 36.52 | $36.20 | 7000 |
| 2022-12-29 | 36.41 | $36.19 | 29400 |
| 2022-12-28 | 36.25 | $35.98 | 6703 |
| 2022-12-27 | 36.11 | $35.98 | 6500 |
| 2022-12-23 | 35.93 | $36.46 | 16300 |
| 2022-12-22 | 35.53 | $35.10 | 100 |
| 2022-12-21 | 35.46 | $35.10 | 5205 |
| 2022-12-20 | 35.37 | $34.75 | 8000 |
| 2022-12-19 | 35.35 | $34.82 | 3514 |
| 2022-12-16 | 35.28 | $34.85 | 10934 |
| 2022-12-15 | 35.18 | $34.90 | 11800 |
| 2022-12-14 | 35.01 | $34.91 | 3300 |
| 2022-12-13 | 34.80 | $34.71 | 40416 |
| 2022-12-12 | 34.58 | $34.79 | 7400 |
| 2022-12-09 | 34.28 | $34.89 | 13200 |
| 2022-12-08 | 33.87 | $34.72 | 16300 |
| 2022-12-07 | 33.40 | $33.88 | 11900 |
| 2022-12-06 | 33.10 | $33.24 | 7000 |
| 2022-12-05 | 32.92 | $33.25 | 4015 |
| 2022-12-02 | 32.69 | $33.40 | 19502 |
| 2022-12-01 | 32.36 | $32.52 | 8521 |
| 2022-11-30 | 32.24 | $32.20 | 3000 |
| 2022-11-29 | 32.19 | $32.20 | 6209 |
| 2022-11-28 | 32.12 | $32.25 | 2129 |
| 2022-11-25 | 32.02 | $32.30 | 919 |
| 2022-11-23 | 31.89 | $32.00 | 1701 |
| 2022-11-22 | 31.82 | $32.00 | 3312 |
| 2022-11-21 | 31.74 | $32.00 | 3237 |
| 2022-11-18 | 31.64 | $32.00 | 4906 |
| 2022-11-17 | 31.53 | $32.00 | 9804 |
| 2022-11-16 | 31.40 | $31.91 | 4500 |
| 2022-11-15 | 31.27 | $31.80 | 14800 |
| 2022-11-14 | 31.15 | $31.91 | 820 |
| 2022-11-11 | 30.99 | $31.75 | 4849 |
| 2022-11-10 | 30.85 | $31.70 | 5241 |
| 2022-11-09 | 30.70 | $31.00 | 13213 |
| 2022-11-08 | 30.76 | $30.89 | 3541 |
| 2022-11-07 | 30.89 | $30.99 | 725 |
| 2022-11-04 | 31.02 | $31.00 | 300 |
| 2022-11-03 | 31.19 | $30.90 | 9600 |
| 2022-11-02 | 31.45 | $31.12 | 4300 |
| 2022-11-01 | 31.71 | $32.00 | 900 |
| 2022-10-31 | 31.76 | $31.75 | 1649 |
| 2022-10-28 | 31.92 | $32.48 | 700 |
| 2022-10-27 | 31.89 | $32.23 | 2600 |
| 2022-10-26 | 31.94 | $32.36 | 9831 |
| 2022-10-25 | 31.99 | $32.50 | 2705 |
| 2022-10-24 | 32.01 | $31.63 | 600 |
| 2022-10-21 | 32.33 | $32.05 | 37700 |
| 2022-10-20 | 32.60 | $33.02 | 600 |
| 2022-10-19 | 32.65 | $32.51 | 1500 |
| 2022-10-18 | 32.87 | $33.15 | 802 |
| 2022-10-17 | 32.96 | $33.20 | 2600 |
| 2022-10-14 | 33.07 | $32.97 | 1200 |
| 2022-10-13 | 33.29 | $33.22 | 10100 |
| 2022-10-12 | 33.49 | $33.93 | 915 |
| 2022-10-11 | 33.52 | $33.93 | 633 |
| 2022-10-10 | 33.57 | $33.77 | 2737 |
| 2022-10-07 | 33.71 | $33.88 | 10028 |
| 2022-10-06 | 33.85 | $34.00 | 2700 |
| 2022-10-05 | 34.00 | $34.00 | 400 |
| 2022-10-04 | 34.20 | $33.79 | 2800 |
| 2022-10-03 | 34.53 | $34.49 | 700 |
| 2022-09-30 | 34.71 | $34.01 | 1048 |
| 2022-09-29 | 35.10 | $34.38 | 2033 |
| 2022-09-28 | 35.47 | $34.98 | 1000 |
| 2022-09-27 | 35.74 | $35.33 | 1949 |
| 2022-09-26 | 35.97 | $35.73 | 4135 |
| 2022-09-23 | 36.12 | $35.98 | 1100 |
| 2022-09-22 | 36.23 | $36.30 | 100 |
| 2022-09-21 | 36.27 | $36.30 | 100 |
| 2022-09-20 | 36.32 | $36.30 | 3802 |
| 2022-09-19 | 36.40 | $36.60 | 900 |
| 2022-09-16 | 36.39 | $37.20 | 11424 |
| 2022-09-15 | 36.20 | $35.45 | 4700 |
| 2022-09-14 | 36.53 | $35.53 | 1426 |
| 2022-09-13 | 36.91 | $36.94 | 1900 |
| 2022-09-12 | 36.93 | $36.98 | 100 |
| 2022-09-09 | 36.94 | $36.98 | 1000 |
| 2022-09-08 | 36.96 | $36.98 | 100 |
| 2022-09-07 | 36.98 | $36.98 | 300 |
| 2022-09-06 | 37.02 | $36.83 | 100 |
| 2022-09-02 | 37.11 | $36.83 | 100 |
| 2022-09-01 | 37.22 | $36.83 | — |
| 2022-08-31 | 37.35 | $36.83 | 1100 |
| 2022-08-30 | 37.51 | $37.45 | 200 |
| 2022-08-29 | 37.52 | $37.45 | 250 |
| 2022-08-26 | 37.52 | $37.45 | 275 |
| 2022-08-25 | 37.52 | $37.45 | 1100 |
| 2022-08-24 | 37.53 | $37.49 | 287 |
| 2022-08-23 | 37.52 | $37.49 | 700 |
| 2022-08-22 | 37.50 | $37.38 | 3700 |
| 2022-08-19 | 37.52 | $37.64 | 800 |
| 2022-08-18 | 37.46 | $37.29 | 2000 |
| 2022-08-17 | 37.49 | $37.68 | 293 |
| 2022-08-16 | 37.41 | $37.68 | 300 |
| 2022-08-15 | 37.30 | $37.68 | 4043 |
| 2022-08-12 | 37.18 | $36.93 | 100 |
| 2022-08-11 | 37.27 | $36.93 | 700 |
| 2022-08-10 | 37.37 | $37.26 | 600 |
| 2022-08-09 | 37.40 | $37.26 | 400 |
| 2022-08-08 | 37.43 | $37.31 | 400 |
| 2022-08-05 | 37.45 | $37.31 | 1546 |
| 2022-08-04 | 37.48 | $37.32 | 216 |
| 2022-08-03 | 37.51 | $37.16 | 201 |
| 2022-08-02 | 37.59 | $37.41 | 1200 |
| 2022-08-01 | 37.61 | $37.44 | 4900 |
| 2022-07-29 | 37.63 | $37.48 | 3725 |
| 2022-07-28 | 37.64 | $37.45 | 500 |
| 2022-07-27 | 37.65 | $37.25 | 7607 |
| 2022-07-26 | 37.73 | $37.65 | 6544 |
| 2022-07-25 | 37.70 | $37.68 | 25600 |
| 2022-07-22 | 37.65 | $37.68 | 2710 |
| 2022-07-21 | 37.59 | $37.68 | 800 |
| 2022-07-20 | 37.51 | $37.68 | 5114 |
| 2022-07-19 | 37.41 | $37.97 | 9600 |
| 2022-07-18 | 37.20 | $37.25 | 400 |
| 2022-07-15 | 37.18 | $37.25 | 3400 |
| 2022-07-14 | 37.15 | $36.70 | 511 |
| 2022-07-13 | 37.29 | $36.99 | 2839 |
| 2022-07-12 | 37.37 | $37.27 | 710 |
| 2022-07-11 | 37.38 | $36.98 | 1043 |
| 2022-07-08 | 37.48 | $37.06 | 3012 |
| 2022-07-07 | 37.59 | $37.50 | 1100 |
| 2022-07-06 | 37.57 | $37.65 | 700 |
| 2022-07-05 | 37.51 | $37.08 | 937 |
| 2022-07-01 | 37.62 | $37.45 | 4000 |
| 2022-06-30 | 37.63 | $37.49 | 827 |
| 2022-06-29 | 37.64 | $37.49 | 914 |
| 2022-06-28 | 37.65 | $37.50 | 2000 |
| 2022-06-27 | 37.65 | $37.93 | 500 |
| 2022-06-24 | 37.53 | $37.93 | 8942 |
| 2022-06-23 | 37.37 | $36.70 | 747 |
| 2022-06-22 | 37.58 | $37.98 | 3335 |
| 2022-06-21 | 37.43 | $37.99 | 2101 |
| 2022-06-17 | 37.25 | $37.75 | 19236 |
| 2022-06-16 | 37.12 | $36.50 | 5800 |
| 2022-06-15 | 37.35 | $37.45 | 4700 |
| 2022-06-14 | 37.35 | $37.00 | 1804 |
| 2022-06-13 | 37.49 | $37.53 | 1005 |
| 2022-06-10 | 37.51 | $37.35 | 1810 |
| 2022-06-09 | 37.59 | $37.75 | 400 |
| 2022-06-08 | 37.57 | $37.75 | 1702 |
| 2022-06-07 | 37.56 | $37.83 | 4603 |
| 2022-06-06 | 37.53 | $38.07 | 4128 |
| 2022-06-03 | 37.42 | $38.00 | 350 |
| 2022-06-02 | 37.33 | $38.00 | 7026 |
| 2022-06-01 | 37.23 | $37.80 | 1500 |
| 2022-05-31 | 37.19 | $38.00 | 1608 |
| 2022-05-27 | 37.10 | $37.91 | 10800 |
| 2022-05-26 | 37.03 | $37.23 | 1700 |
| 2022-05-25 | 37.18 | $38.50 | 2900 |
| 2022-05-24 | 36.99 | $37.46 | 6900 |
| 2022-05-23 | 37.11 | $38.00 | 1400 |
| 2022-05-20 | 37.11 | $37.70 | 6702 |
| 2022-05-19 | 37.23 | $38.00 | 4109 |
| 2022-05-18 | 37.31 | $38.25 | 1300 |
| 2022-05-17 | 37.36 | $38.38 | 2913 |
| 2022-05-16 | 37.41 | $38.00 | 2500 |
| 2022-05-13 | 37.63 | $38.47 | 848 |
| 2022-05-12 | 37.77 | $38.67 | 325 |
| 2022-05-11 | 37.92 | $38.67 | 10900 |
| 2022-05-10 | 38.14 | $38.80 | 14600 |
| 2022-05-09 | 38.39 | $39.00 | 830 |
| 2022-05-06 | 38.68 | $39.00 | 2800 |
| 2022-05-05 | 39.07 | $38.99 | 4400 |
| 2022-05-04 | 39.57 | $39.23 | 1300 |
| 2022-05-03 | 40.15 | $39.24 | 7500 |
| 2022-05-02 | 40.88 | $40.00 | 2014 |
| 2022-04-29 | 41.57 | $39.88 | 2800 |
| 2022-04-28 | 42.46 | $38.88 | 48000 |
| 2022-04-27 | 43.89 | $41.80 | 9000 |
| 2022-04-26 | 44.72 | $44.15 | 3900 |
| 2022-04-25 | 44.99 | $45.50 | 4200 |
| 2022-04-22 | 44.91 | $45.00 | 8300 |
| 2022-04-21 | 44.97 | $45.00 | 4200 |
| 2022-04-20 | 45.05 | $45.06 | 1000 |
| 2022-04-19 | 45.14 | $45.40 | 312 |
| 2022-04-18 | 45.14 | $45.40 | 306 |
| 2022-04-14 | 45.16 | $45.40 | 1100 |
| 2022-04-13 | 45.19 | $45.24 | 3600 |
| 2022-04-12 | 45.28 | $45.00 | 3600 |
| 2022-04-11 | 45.48 | $45.00 | 1903 |
| 2022-04-08 | 45.73 | $45.62 | 4008 |
| 2022-04-07 | 45.84 | $46.39 | 2500 |
| 2022-04-06 | 45.74 | $45.52 | 2926 |
| 2022-04-05 | 45.90 | $45.38 | 2644 |
| 2022-04-04 | 46.15 | $45.30 | 2800 |
| 2022-04-01 | 46.48 | $46.30 | 5918 |
| 2022-03-31 | 46.57 | $46.21 | 3900 |
| 2022-03-30 | 46.70 | $46.25 | 1000 |
| 2022-03-29 | 46.86 | $45.88 | 2600 |
| 2022-03-28 | 47.16 | $46.30 | 6609 |
| 2022-03-25 | 47.40 | $47.25 | 1800 |
| 2022-03-24 | 47.39 | $47.42 | 1900 |
| 2022-03-23 | 47.31 | $48.00 | 13000 |
| 2022-03-22 | 47.04 | $47.22 | 34724 |
| 2022-03-21 | 46.95 | $47.15 | 26948 |
| 2022-03-18 | 46.86 | $46.71 | 57423 |
| 2022-03-17 | 46.89 | $47.65 | 30710 |
| 2022-03-16 | 46.63 | $47.99 | 35220 |
| 2022-03-15 | 46.21 | $47.99 | 7043 |
| 2022-03-14 | 45.70 | $47.26 | 15219 |
| 2022-03-11 | 45.32 | $47.48 | 8300 |
| 2022-03-10 | 44.80 | $44.85 | 9710 |
| 2022-03-09 | 45.02 | $45.01 | 14138 |
| 2022-03-08 | 45.25 | $45.18 | 6425 |
| 2022-03-07 | 45.48 | $45.40 | 19200 |
| 2022-03-04 | 45.72 | $45.25 | 3217 |
| 2022-03-03 | 46.06 | $45.79 | 8800 |
| 2022-03-02 | 46.33 | $45.39 | 13107 |
| 2022-03-01 | 46.78 | $45.27 | 3346 |
| 2022-02-28 | 47.38 | $46.56 | 2400 |
| 2022-02-25 | 47.71 | $47.48 | 7219 |
| 2022-02-24 | 47.82 | $47.50 | 5000 |
| 2022-02-23 | 47.95 | $47.02 | 7400 |
| 2022-02-22 | 48.26 | $48.00 | 2222 |
| 2022-02-18 | 48.33 | $47.90 | 400 |
| 2022-02-17 | 48.44 | $48.30 | 1800 |
| 2022-02-16 | 48.44 | $48.34 | 848 |
| 2022-02-15 | 48.42 | $48.03 | 1601 |
| 2022-02-14 | 48.50 | $48.00 | 7409 |
| 2022-02-11 | 48.60 | $47.96 | 5000 |
| 2022-02-10 | 48.73 | $48.50 | 3740 |
| 2022-02-09 | 48.71 | $48.90 | 4800 |
| 2022-02-08 | 48.55 | $48.23 | 3600 |
| 2022-02-07 | 48.56 | $49.30 | 20633 |
| 2022-02-04 | 48.22 | $48.78 | 6736 |
| 2022-02-03 | 47.98 | $48.00 | 1900 |
| 2022-02-02 | 47.92 | $47.54 | 200 |
| 2022-02-01 | 47.99 | $48.00 | 608 |
| 2022-01-31 | 47.93 | $48.00 | 843 |
| 2022-01-28 | 47.85 | $47.75 | 1500 |
| 2022-01-27 | 47.83 | $48.50 | 2926 |
| 2022-01-26 | 47.57 | $47.70 | 1627 |
| 2022-01-25 | 47.49 | $48.95 | 2125 |
| 2022-01-24 | 47.01 | $47.50 | 4000 |
| 2022-01-21 | 46.87 | $48.00 | 500 |
| 2022-01-20 | 46.56 | $47.35 | 300 |
| 2022-01-19 | 46.38 | $47.35 | 724 |
| 2022-01-18 | 46.18 | $48.77 | 5407 |
| 2022-01-14 | 45.49 | $45.50 | 400 |
| 2022-01-13 | 45.69 | $46.15 | 4600 |
| 2022-01-12 | 45.75 | $46.00 | 8900 |
| 2022-01-11 | 45.88 | $45.70 | 300 |
| 2022-01-10 | 46.15 | $45.70 | 22700 |
| 2022-01-07 | 46.49 | $46.88 | 700 |
| 2022-01-06 | 46.53 | $46.90 | 300 |
| 2022-01-05 | 46.59 | $46.90 | 1000 |
| 2022-01-04 | 46.68 | $46.57 | 717 |
| 2022-01-03 | 46.89 | $46.10 | 2200 |
| 2021-12-31 | 47.31 | $45.88 | 300 |
| 2021-12-30 | 47.90 | $45.88 | 3800 |
| 2021-12-29 | 48.62 | $48.00 | 808 |
| 2021-12-28 | 48.82 | $48.94 | 3708 |
| 2021-12-27 | 48.76 | $49.00 | 331 |
| 2021-12-23 | 48.66 | $49.57 | — |
| 2021-12-22 | 48.36 | $49.57 | 8300 |
| 2021-12-21 | 47.99 | $47.45 | 5400 |
| 2021-12-20 | 48.21 | $46.90 | 5930 |
| 2021-12-17 | 48.64 | $45.69 | 67400 |
| 2021-12-16 | 49.55 | $47.40 | 7400 |
| 2021-12-15 | 50.10 | $49.80 | 20038 |
| 2021-12-14 | 50.00 | $49.75 | 4525 |
| 2021-12-13 | 49.87 | $49.74 | 5700 |
| 2021-12-10 | 49.69 | $49.80 | 4839 |
| 2021-12-09 | 49.44 | $49.99 | 3400 |
| 2021-12-08 | 49.06 | $49.99 | 6814 |
| 2021-12-07 | 48.58 | $50.00 | 16314 |
| 2021-12-06 | 47.98 | $48.33 | 2200 |
| 2021-12-03 | 47.76 | $49.00 | 3501 |
| 2021-12-02 | 47.27 | $47.00 | 1736 |
| 2021-12-01 | 47.30 | $47.56 | 10511 |
| 2021-11-30 | 47.15 | $45.57 | 900 |
| 2021-11-29 | 47.58 | $46.18 | — |
| 2021-11-26 | 47.91 | $46.18 | 400 |
| 2021-11-24 | 48.29 | $47.00 | — |
| 2021-11-23 | 48.48 | $47.00 | 248 |
| 2021-11-22 | 48.68 | $48.00 | 3800 |
| 2021-11-19 | 48.59 | $47.78 | 700 |
| 2021-11-18 | 48.53 | $48.00 | 4325 |
| 2021-11-17 | 48.35 | $48.00 | 730 |
| 2021-11-16 | 48.11 | $48.00 | 824 |
| 2021-11-15 | 47.78 | $46.79 | 1132 |
| 2021-11-12 | 47.75 | $47.16 | 700 |
| 2021-11-11 | 47.56 | $46.59 | 1700 |
| 2021-11-10 | 47.48 | $47.40 | 844 |
| 2021-11-09 | 47.10 | $47.75 | 300 |
| 2021-11-08 | 46.51 | $48.00 | 2700 |
| 2021-11-05 | 45.67 | $45.78 | 424 |
| 2021-11-04 | 45.33 | $46.75 | 7124 |
| 2021-11-03 | 44.60 | $46.75 | 5900 |
| 2021-11-02 | 43.69 | $45.00 | 1913 |
| 2021-11-01 | 43.12 | $43.85 | 611 |
| 2021-10-29 | 42.79 | $42.75 | — |
| 2021-10-28 | 42.73 | $42.75 | 236 |
| 2021-10-27 | 42.64 | $42.89 | 418 |
| 2021-10-26 | 42.49 | $42.75 | 1609 |
| 2021-10-25 | 42.35 | $42.75 | 1700 |
| 2021-10-22 | 42.18 | $42.30 | 1012 |
| 2021-10-21 | 42.11 | $42.25 | 10503 |
| 2021-10-20 | 42.04 | $41.99 | 1622 |
| 2021-10-19 | 42.03 | $41.87 | 1000 |
| 2021-10-18 | 42.07 | $41.85 | 2800 |
| 2021-10-15 | 42.11 | $41.95 | 400 |
| 2021-10-14 | 42.13 | $42.25 | 600 |
| 2021-10-13 | 42.06 | $41.91 | 102 |
| 2021-10-12 | 42.08 | $41.85 | 6212 |
| 2021-10-11 | 42.12 | $42.35 | 3729 |
| 2021-10-08 | 42.01 | $42.35 | 3800 |
| 2021-10-07 | 41.88 | $42.88 | 15400 |
| 2021-10-06 | 41.55 | $42.00 | 600 |
| 2021-10-05 | 41.43 | $42.35 | 1320 |
| 2021-10-04 | 41.18 | $41.05 | — |
| 2021-10-01 | 41.29 | $41.05 | — |
| 2021-09-30 | 41.44 | $41.05 | 2800 |
| 2021-09-29 | 41.61 | $41.61 | 1023 |
| 2021-09-28 | 41.66 | $41.56 | 2200 |
| 2021-09-27 | 41.73 | $41.51 | 1200 |
| 2021-09-24 | 41.84 | $42.40 | 1100 |
| 2021-09-23 | 41.69 | $42.25 | 3000 |
| 2021-09-22 | 41.57 | $41.05 | 1219 |
| 2021-09-21 | 41.80 | $41.00 | — |
| 2021-09-20 | 42.10 | $41.00 | 3004 |
| 2021-09-17 | 42.47 | $42.45 | — |
| 2021-09-16 | 42.47 | $42.45 | — |
| 2021-09-15 | 42.46 | $42.45 | — |
| 2021-09-14 | 42.46 | $42.45 | 400 |
| 2021-09-13 | 42.46 | $42.50 | 900 |
| 2021-09-10 | 42.43 | $42.50 | — |
| 2021-09-09 | 42.41 | $42.50 | — |
| 2021-09-08 | 42.38 | $42.50 | — |
| 2021-09-07 | 42.35 | $42.50 | 700 |
| 2021-09-03 | 42.32 | $42.70 | 100 |
| 2021-09-02 | 42.22 | $42.70 | — |
| 2021-09-01 | 42.09 | $42.70 | 1500 |
| 2021-08-31 | 41.95 | $42.74 | 506 |
| 2021-08-30 | 41.77 | $41.35 | 1800 |
| 2021-08-27 | 42.00 | $42.15 | — |
| 2021-08-26 | 42.04 | $42.15 | 800 |
| 2021-08-25 | 42.08 | $42.99 | — |
| 2021-08-24 | 41.89 | $42.99 | 232 |
| 2021-08-23 | 41.65 | $42.25 | 2946 |
| 2021-08-20 | 41.62 | $41.48 | — |
| 2021-08-19 | 41.83 | $41.48 | 300 |
| 2021-08-18 | 42.09 | $41.75 | 6100 |
| 2021-08-17 | 42.35 | $42.03 | 2200 |
| 2021-08-16 | 42.57 | $42.05 | — |
| 2021-08-13 | 42.85 | $42.05 | 4925 |
| 2021-08-12 | 43.20 | $42.66 | 301 |
| 2021-08-11 | 43.44 | $43.44 | 3403 |
| 2021-08-10 | 43.49 | $43.15 | 900 |
| 2021-08-09 | 43.64 | $43.45 | 410 |
| 2021-08-06 | 43.73 | $43.50 | 1200 |
| 2021-08-05 | 43.83 | $43.50 | 1705 |
| 2021-08-04 | 43.96 | $43.75 | 1700 |
| 2021-08-03 | 44.03 | $44.39 | 400 |
| 2021-08-02 | 43.92 | $44.49 | 900 |
| 2021-07-30 | 43.76 | $44.25 | — |
| 2021-07-29 | 43.64 | $44.25 | 3400 |
| 2021-07-28 | 43.49 | $44.00 | 100 |
| 2021-07-27 | 43.41 | $43.03 | 700 |
| 2021-07-26 | 43.61 | $43.01 | 122 |
| 2021-07-23 | 43.87 | $43.00 | 305 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.83
2026-07-21
Close Price
$36.49
Vol: 4822
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.52
Average
49.83
Maximum
86.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 60.83 | $36.49 | 4822 |
| 2026-07-20 | 62.10 | $36.63 | 7012 |
| 2026-07-17 | 60.19 | $36.29 | 7300 |
| 2026-07-16 | 60.61 | $36.34 | 11400 |
| 2026-07-15 | 59.69 | $36.17 | 7600 |
| 2026-07-14 | 60.72 | $36.30 | 13200 |
| 2026-07-13 | 60.47 | $36.25 | 2519 |
| 2026-07-10 | 57.04 | $35.59 | 5100 |
| 2026-07-09 | 57.47 | $35.65 | 7304 |
| 2026-07-08 | 56.54 | $35.47 | 5600 |
| 2026-07-07 | 61.23 | $36.13 | 21901 |
| 2026-07-06 | 68.89 | $37.06 | 7100 |
| 2026-07-02 | 67.82 | $36.80 | 21036 |
| 2026-07-01 | 67.99 | $36.82 | 9700 |
| 2026-06-30 | 67.83 | $36.78 | 29018 |
| 2026-06-29 | 64.91 | $36.05 | 16700 |
| 2026-06-26 | 54.19 | $34.07 | 358523 |
| 2026-06-25 | 55.99 | $34.29 | 35400 |
| 2026-06-24 | 55.02 | $34.14 | 27500 |
| 2026-06-23 | 54.90 | $34.12 | 19538 |
| 2026-06-22 | 57.34 | $34.44 | 25900 |
| 2026-06-18 | 55.88 | $34.19 | 30300 |
| 2026-06-17 | 53.02 | $33.72 | 17500 |
| 2026-06-16 | 53.23 | $33.75 | 10431 |
| 2026-06-15 | 51.71 | $33.50 | 12900 |
| 2026-06-12 | 55.03 | $33.99 | 7300 |
| 2026-06-11 | 55.09 | $34.00 | 7400 |
| 2026-06-10 | 56.09 | $34.15 | 12400 |
| 2026-06-09 | 50.30 | $33.13 | 8105 |
| 2026-06-08 | 47.46 | $32.69 | 10536 |
| 2026-06-05 | 45.92 | $32.46 | 10029 |
| 2026-06-04 | 47.17 | $32.68 | 11930 |
| 2026-06-03 | 44.01 | $32.20 | 12200 |
| 2026-06-02 | 46.32 | $32.62 | 7936 |
| 2026-06-01 | 47.44 | $32.82 | 11900 |
| 2026-05-29 | 48.33 | $32.98 | 10013 |
| 2026-05-28 | 48.33 | $32.98 | 6014 |
| 2026-05-27 | 46.93 | $32.73 | 6200 |
| 2026-05-26 | 45.63 | $32.50 | 11300 |
| 2026-05-22 | 44.17 | $32.24 | 8700 |
| 2026-05-21 | 43.78 | $32.17 | 9300 |
| 2026-05-20 | 51.70 | $33.80 | 8303 |
| 2026-05-19 | 49.35 | $33.36 | 4305 |
| 2026-05-18 | 46.49 | $32.85 | 13800 |
| 2026-05-15 | 44.44 | $32.50 | 6700 |
| 2026-05-14 | 43.79 | $32.39 | 5200 |
| 2026-05-13 | 38.98 | $31.60 | 10304 |
| 2026-05-12 | 38.66 | $31.55 | 17900 |
| 2026-05-11 | 39.40 | $31.74 | 9100 |
| 2026-05-08 | 39.44 | $31.75 | 8900 |
| 2026-05-07 | 39.80 | $31.85 | 9600 |
| 2026-05-06 | 35.30 | $31.05 | 12702 |
| 2026-05-05 | 36.10 | $31.30 | 10100 |
| 2026-05-04 | 30.34 | $30.34 | 11800 |
| 2026-05-01 | 36.03 | $32.11 | 3937 |
| 2026-04-30 | 36.29 | $32.18 | 9900 |
| 2026-04-29 | 34.65 | $31.92 | 7903 |
| 2026-04-28 | 38.68 | $33.03 | 6800 |
| 2026-04-27 | 40.70 | $33.53 | 8400 |
| 2026-04-24 | 41.83 | $33.80 | 7500 |
| 2026-04-23 | 38.23 | $33.20 | 2325 |
| 2026-04-22 | 38.72 | $33.33 | 6637 |
| 2026-04-21 | 32.77 | $32.39 | 13608 |
| 2026-04-20 | 40.43 | $34.32 | 4031 |
| 2026-04-17 | 42.69 | $34.78 | 5320 |
| 2026-04-16 | 41.89 | $34.66 | 2839 |
| 2026-04-15 | 43.74 | $35.04 | 2300 |
| 2026-04-14 | 44.03 | $35.10 | 2500 |
| 2026-04-13 | 44.78 | $35.26 | 3200 |
| 2026-04-10 | 43.28 | $35.00 | 2800 |
| 2026-04-09 | 43.45 | $35.04 | 6415 |
| 2026-04-08 | 40.93 | $34.59 | 6600 |
| 2026-04-07 | 38.86 | $34.23 | 5745 |
| 2026-04-06 | 41.10 | $34.82 | 3900 |
| 2026-04-02 | 41.96 | $35.04 | 11300 |
| 2026-04-01 | 45.05 | $35.80 | 4700 |
| 2026-03-31 | 47.23 | $36.30 | 4113 |
| 2026-03-30 | 47.44 | $36.35 | 5116 |
| 2026-03-27 | 41.90 | $35.26 | 1700 |
| 2026-03-26 | 46.33 | $36.30 | 2439 |
| 2026-03-25 | 48.05 | $36.67 | 3128 |
| 2026-03-24 | 49.65 | $37.01 | 2700 |
| 2026-03-23 | 55.34 | $38.11 | 7500 |
| 2026-03-20 | 56.97 | $38.40 | 26700 |
| 2026-03-19 | 53.65 | $37.66 | 8551 |
| 2026-03-18 | 50.21 | $36.96 | 10916 |
| 2026-03-17 | 51.61 | $37.23 | 9300 |
| 2026-03-16 | 55.50 | $37.94 | 3944 |
| 2026-03-13 | 53.68 | $37.55 | 6200 |
| 2026-03-12 | 52.25 | $37.25 | 10900 |
| 2026-03-11 | 51.73 | $37.14 | 6720 |
| 2026-03-10 | 51.37 | $37.06 | 6825 |
| 2026-03-09 | 53.23 | $37.45 | 9727 |
| 2026-03-06 | 52.56 | $37.29 | 6300 |
| 2026-03-05 | 49.24 | $36.52 | 10700 |
| 2026-03-04 | 46.02 | $35.83 | 6000 |
| 2026-03-03 | 47.38 | $36.16 | 2842 |
| 2026-03-02 | 50.26 | $36.83 | 5100 |
| 2026-02-27 | 52.66 | $37.36 | 11600 |
| 2026-02-26 | 51.33 | $37.04 | 3705 |
| 2026-02-25 | 49.46 | $36.60 | 5400 |
| 2026-02-24 | 46.32 | $35.89 | 3800 |
| 2026-02-23 | 43.04 | $35.20 | 5211 |
| 2026-02-20 | 49.53 | $36.76 | 3500 |
| 2026-02-19 | 48.30 | $36.50 | 3100 |
| 2026-02-18 | 51.62 | $37.22 | 5500 |
| 2026-02-17 | 50.59 | $36.99 | 10518 |
| 2026-02-13 | 53.66 | $37.64 | 25034 |
| 2026-02-12 | 50.73 | $36.97 | 19607 |
| 2026-02-11 | 52.81 | $37.41 | 4024 |
| 2026-02-10 | 58.29 | $38.47 | 4915 |
| 2026-02-09 | 60.13 | $38.80 | 9000 |
| 2026-02-06 | 60.09 | $38.79 | 11600 |
| 2026-02-05 | 58.70 | $38.40 | 9500 |
| 2026-02-04 | 56.71 | $37.86 | 8600 |
| 2026-02-03 | 58.65 | $38.25 | 27500 |
| 2026-02-02 | 53.93 | $37.02 | 34800 |
| 2026-01-30 | 52.38 | $36.65 | 15600 |
| 2026-01-29 | 51.06 | $36.34 | 12600 |
| 2026-01-28 | 44.55 | $34.95 | 18900 |
| 2026-01-27 | 52.64 | $36.64 | 6641 |
| 2026-01-26 | 51.86 | $36.48 | 8700 |
| 2026-01-23 | 52.74 | $36.65 | 3000 |
| 2026-01-22 | 57.87 | $37.58 | 14900 |
| 2026-01-21 | 60.14 | $37.96 | 24700 |
| 2026-01-20 | 51.65 | $36.17 | 66900 |
| 2026-01-16 | 50.19 | $35.91 | 44400 |
| 2026-01-15 | 48.77 | $35.66 | 23600 |
| 2026-01-14 | 46.52 | $35.27 | 10514 |
| 2026-01-13 | 44.62 | $34.95 | 29200 |
| 2026-01-12 | 42.25 | $34.56 | 7533 |
| 2026-01-09 | 42.65 | $34.65 | 11200 |
| 2026-01-08 | 45.28 | $35.23 | 11100 |
| 2026-01-07 | 37.37 | $33.98 | 8103 |
| 2026-01-06 | 37.71 | $34.06 | 16600 |
| 2026-01-05 | 41.03 | $34.83 | 18517 |
| 2026-01-02 | 44.78 | $35.60 | 19030 |
| 2025-12-31 | 42.10 | $35.19 | 29500 |
| 2025-12-30 | 43.27 | $35.43 | 15406 |
| 2025-12-29 | 43.21 | $35.42 | 8000 |
| 2025-12-26 | 50.78 | $36.85 | 5023 |
| 2025-12-24 | 50.96 | $36.88 | 7400 |
| 2025-12-23 | 53.33 | $37.28 | 9102 |
| 2025-12-22 | 54.78 | $37.52 | 25011 |
| 2025-12-19 | 57.89 | $38.02 | 33201 |
| 2025-12-18 | 59.77 | $38.31 | 15500 |
| 2025-12-17 | 57.18 | $37.74 | 8500 |
| 2025-12-16 | 61.11 | $38.34 | 10704 |
| 2025-12-15 | 65.69 | $38.98 | 14793 |
| 2025-12-12 | 65.54 | $38.94 | 27200 |
| 2025-12-11 | 66.31 | $39.05 | 18800 |
| 2025-12-10 | 64.46 | $38.54 | 23213 |
| 2025-12-09 | 62.83 | $38.11 | 15040 |
| 2025-12-08 | 62.56 | $38.04 | 10500 |
| 2025-12-05 | 65.89 | $38.56 | 26600 |
| 2025-12-04 | 72.29 | $39.47 | 28600 |
| 2025-12-03 | 75.82 | $39.93 | 84817 |
| 2025-12-02 | 70.16 | $38.05 | 97138 |
| 2025-12-01 | 73.10 | $38.39 | 66300 |
| 2025-11-28 | 71.84 | $38.01 | 39323 |
| 2025-11-26 | 71.81 | $38.00 | 69400 |
| 2025-11-25 | 69.07 | $37.20 | 72405 |
| 2025-11-24 | 66.60 | $36.56 | 61712 |
| 2025-11-21 | 69.14 | $36.87 | 26606 |
| 2025-11-20 | 65.15 | $35.89 | 18400 |
| 2025-11-19 | 66.06 | $36.00 | 17000 |
| 2025-11-18 | 65.26 | $35.81 | 19800 |
| 2025-11-17 | 62.35 | $35.15 | 46500 |
| 2025-11-14 | 65.68 | $35.57 | 52100 |
| 2025-11-13 | 64.79 | $35.36 | 41500 |
| 2025-11-12 | 62.30 | $34.80 | 23128 |
| 2025-11-11 | 61.46 | $34.62 | 57819 |
| 2025-11-10 | 54.96 | $33.38 | 17600 |
| 2025-11-07 | 55.53 | $33.46 | 5000 |
| 2025-11-06 | 54.05 | $33.20 | 24675 |
| 2025-11-05 | 55.61 | $33.43 | 10029 |
| 2025-11-04 | 58.90 | $33.90 | 8109 |
| 2025-11-03 | 62.82 | $34.42 | 5600 |
| 2025-10-31 | 68.94 | $35.15 | 16500 |
| 2025-10-30 | 68.01 | $34.92 | 29711 |
| 2025-10-29 | 62.79 | $33.79 | 39000 |
| 2025-10-28 | 54.51 | $32.46 | 66025 |
| 2025-10-27 | 58.61 | $32.90 | 52000 |
| 2025-10-24 | 61.62 | $33.20 | 57500 |
| 2025-10-23 | 61.82 | $33.22 | 42906 |
| 2025-10-22 | 60.47 | $33.00 | 36239 |
| 2025-10-21 | 60.66 | $33.02 | 20825 |
| 2025-10-20 | 57.52 | $32.51 | 16900 |
| 2025-10-17 | 56.55 | $32.36 | 22636 |
| 2025-10-16 | 53.60 | $31.92 | 29212 |
| 2025-10-15 | 58.76 | $32.52 | 23400 |
| 2025-10-14 | 56.78 | $32.22 | 42000 |
| 2025-10-13 | 48.76 | $31.19 | 15200 |
| 2025-10-10 | 45.80 | $30.87 | 17635 |
| 2025-10-09 | 54.52 | $31.80 | 7420 |
| 2025-10-08 | 56.27 | $31.96 | 19700 |
| 2025-10-07 | 54.89 | $31.80 | 17700 |
| 2025-10-06 | 56.26 | $31.93 | 53100 |
| 2025-10-03 | 54.95 | $31.77 | 12100 |
| 2025-10-02 | 54.62 | $31.73 | 8826 |
| 2025-10-01 | 57.36 | $32.01 | 7516 |
| 2025-09-30 | 58.15 | $32.09 | 9519 |
| 2025-09-29 | 58.92 | $32.17 | 13100 |
| 2025-09-26 | 60.16 | $32.30 | 4645 |
| 2025-09-25 | 59.66 | $32.22 | 14100 |
| 2025-09-24 | 64.60 | $32.74 | 7900 |
| 2025-09-23 | 63.21 | $32.49 | 27800 |
| 2025-09-22 | 59.59 | $31.89 | 32800 |
| 2025-09-19 | 60.63 | $32.00 | 53240 |
| 2025-09-18 | 64.52 | $32.40 | 8900 |
| 2025-09-17 | 59.17 | $31.54 | 12400 |
| 2025-09-16 | 61.53 | $31.77 | 5105 |
| 2025-09-15 | 64.27 | $32.03 | 23442 |
| 2025-09-12 | 64.10 | $32.00 | 14913 |
| 2025-09-11 | 62.70 | $31.76 | 27235 |
| 2025-09-10 | 62.65 | $31.75 | 4522 |
| 2025-09-09 | 63.76 | $31.87 | 10400 |
| 2025-09-08 | 69.04 | $32.41 | 4406 |
| 2025-09-05 | 71.32 | $32.63 | 8000 |
| 2025-09-04 | 70.12 | $32.35 | 8943 |
| 2025-09-03 | 66.10 | $31.51 | 25426 |
| 2025-09-02 | 68.29 | $31.72 | 11538 |
| 2025-08-29 | 71.27 | $32.00 | 48920 |
| 2025-08-28 | 70.83 | $31.90 | 23545 |
| 2025-08-27 | 70.58 | $31.84 | 15500 |
| 2025-08-26 | 71.17 | $31.90 | 17506 |
| 2025-08-25 | 64.17 | $30.41 | 35700 |
| 2025-08-22 | 64.37 | $30.43 | 37009 |
| 2025-08-21 | 57.54 | $29.34 | 37800 |
| 2025-08-20 | 57.11 | $29.28 | 48409 |
| 2025-08-19 | 56.55 | $29.20 | 23300 |
| 2025-08-18 | 58.63 | $29.43 | 31846 |
| 2025-08-15 | 60.28 | $29.61 | 53513 |
| 2025-08-14 | 60.16 | $29.59 | 66023 |
| 2025-08-13 | 63.29 | $29.94 | 142700 |
| 2025-08-12 | 63.83 | $30.00 | 87900 |
| 2025-08-11 | 54.39 | $28.47 | 15600 |
| 2025-08-08 | 52.46 | $28.22 | 39000 |
| 2025-08-07 | 44.85 | $27.36 | 38126 |
| 2025-08-06 | 46.16 | $27.52 | 80900 |
| 2025-08-05 | 46.72 | $27.59 | 25317 |
| 2025-08-04 | 46.28 | $27.54 | 145010 |
| 2025-08-01 | 46.11 | $27.52 | 106300 |
| 2025-07-31 | 47.62 | $27.73 | 142612 |
| 2025-07-30 | 50.01 | $28.05 | 160300 |
| 2025-07-29 | 48.08 | $27.80 | 136700 |
| 2025-07-28 | 48.00 | $27.79 | 141300 |
| 2025-07-25 | 47.34 | $27.70 | 90302 |
| 2025-07-24 | 42.39 | $27.06 | 147439 |
| 2025-07-23 | 48.79 | $28.00 | 79500 |
| 2025-07-22 | 37.20 | $26.79 | 12100 |
| 2025-07-21 | 37.94 | $26.90 | 6812 |
| 2025-07-18 | 34.91 | $26.63 | 8600 |
| 2025-07-17 | 36.02 | $26.81 | 8600 |
| 2025-07-16 | 39.70 | $27.36 | 8000 |
| 2025-07-15 | 33.23 | $26.81 | 10000 |
| 2025-07-14 | 38.59 | $27.56 | 5623 |
| 2025-07-11 | 39.15 | $27.63 | 4414 |
| 2025-07-10 | 44.60 | $28.25 | 4831 |
| 2025-07-09 | 44.24 | $28.22 | 4800 |
| 2025-07-08 | 42.00 | $28.03 | 16032 |
| 2025-07-07 | 43.12 | $28.16 | 11900 |
| 2025-07-03 | 43.90 | $28.25 | 9749 |
| 2025-07-02 | 44.93 | $28.37 | 7600 |
| 2025-07-01 | 46.03 | $28.50 | 19112 |
| 2025-06-30 | 35.88 | $27.62 | 14500 |
| 2025-06-27 | 32.17 | $27.35 | 418100 |
| 2025-06-26 | 30.32 | $27.22 | 9900 |
| 2025-06-25 | 32.52 | $27.56 | 9000 |
| 2025-06-24 | 36.94 | $28.15 | 19127 |
| 2025-06-23 | 40.29 | $28.53 | 9900 |
| 2025-06-20 | 42.92 | $28.80 | 5700 |
| 2025-06-18 | 41.17 | $28.67 | 11349 |
| 2025-06-17 | 39.26 | $28.53 | 5845 |
| 2025-06-16 | 36.89 | $28.36 | 12400 |
| 2025-06-13 | 39.84 | $28.70 | 5044 |
| 2025-06-12 | 41.99 | $28.93 | 6700 |
| 2025-06-11 | 41.07 | $28.86 | 6304 |
| 2025-06-10 | 46.15 | $29.37 | 6200 |
| 2025-06-09 | 47.13 | $29.46 | 7000 |
| 2025-06-06 | 50.39 | $29.75 | 10122 |
| 2025-06-05 | 41.81 | $29.10 | 5300 |
| 2025-06-04 | 41.21 | $29.06 | 8200 |
| 2025-06-03 | 43.31 | $29.26 | 5200 |
| 2025-06-02 | 41.47 | $29.13 | 5700 |
| 2025-05-30 | 42.07 | $29.19 | 6244 |
| 2025-05-29 | 41.80 | $29.17 | 6823 |
| 2025-05-28 | 48.98 | $29.84 | 5200 |
| 2025-05-27 | 49.95 | $29.92 | 8909 |
| 2025-05-23 | 55.59 | $30.35 | 4300 |
| 2025-05-22 | 51.34 | $30.00 | 5402 |
| 2025-05-21 | 56.31 | $30.34 | 3938 |
| 2025-05-20 | 52.17 | $30.02 | 4800 |
| 2025-05-19 | 55.95 | $30.26 | 3500 |
| 2025-05-16 | 56.43 | $30.29 | 5404 |
| 2025-05-15 | 55.33 | $30.20 | 2500 |
| 2025-05-14 | 55.33 | $30.20 | 4800 |
| 2025-05-13 | 56.04 | $30.25 | 4139 |
| 2025-05-12 | 54.71 | $30.13 | 4700 |
| 2025-05-09 | 56.33 | $30.25 | 6100 |
| 2025-05-08 | 58.24 | $30.39 | 8000 |
| 2025-05-07 | 54.81 | $30.06 | 11007 |
| 2025-05-06 | 58.99 | $30.36 | 6823 |
| 2025-05-05 | 66.54 | $30.83 | 10407 |
| 2025-05-02 | 66.37 | $30.81 | 9900 |
| 2025-05-01 | 65.60 | $30.72 | 4411 |
| 2025-04-30 | 65.10 | $30.66 | 9248 |
| 2025-04-29 | 68.93 | $30.90 | 8700 |
| 2025-04-28 | 69.25 | $30.92 | 4941 |
| 2025-04-25 | 71.31 | $31.05 | 5443 |
| 2025-04-24 | 71.06 | $31.01 | 13500 |
| 2025-04-23 | 70.57 | $30.93 | 10818 |
| 2025-04-22 | 66.76 | $30.36 | 14247 |
| 2025-04-21 | 65.49 | $30.19 | 4700 |
| 2025-04-17 | 65.19 | $30.15 | 15900 |
| 2025-04-16 | 62.43 | $29.79 | 11601 |
| 2025-04-15 | 61.55 | $29.68 | 11000 |
| 2025-04-14 | 58.78 | $29.35 | 8600 |
| 2025-04-11 | 55.06 | $28.95 | 5721 |
| 2025-04-10 | 54.67 | $28.91 | 9400 |
| 2025-04-09 | 60.79 | $29.40 | 17900 |
| 2025-04-08 | 52.54 | $28.60 | 11309 |
| 2025-04-07 | 55.45 | $28.81 | 11500 |
| 2025-04-04 | 56.73 | $28.90 | 10107 |
| 2025-04-03 | 57.29 | $28.94 | 4300 |
| 2025-04-02 | 59.51 | $29.10 | 6539 |
| 2025-04-01 | 59.65 | $29.11 | 1931 |
| 2025-03-31 | 59.56 | $29.10 | 4200 |
| 2025-03-28 | 59.56 | $29.10 | 1539 |
| 2025-03-27 | 60.77 | $29.20 | 5900 |
| 2025-03-26 | 60.69 | $29.19 | 4400 |
| 2025-03-25 | 62.41 | $29.34 | 1949 |
| 2025-03-24 | 61.44 | $29.20 | 2944 |
| 2025-03-21 | 59.61 | $28.94 | 4006 |
| 2025-03-20 | 57.70 | $28.68 | 6206 |
| 2025-03-19 | 62.10 | $29.09 | 3600 |
| 2025-03-18 | 65.44 | $29.38 | 4948 |
| 2025-03-17 | 65.26 | $29.35 | 20200 |
| 2025-03-14 | 66.38 | $29.45 | 5000 |
| 2025-03-13 | 65.88 | $29.36 | 6325 |
| 2025-03-12 | 65.61 | $29.31 | 9000 |
| 2025-03-11 | 56.35 | $27.90 | 3800 |
| 2025-03-10 | 53.39 | $27.55 | 2845 |
| 2025-03-07 | 58.09 | $27.99 | 3300 |
| 2025-03-06 | 48.49 | $27.01 | 9443 |
| 2025-03-05 | 45.46 | $26.76 | 1000 |
| 2025-03-04 | 49.80 | $27.15 | 2221 |
| 2025-03-03 | 45.49 | $26.81 | 6500 |
| 2025-02-28 | 47.55 | $26.99 | 3013 |
| 2025-02-27 | 42.18 | $26.60 | 1000 |
| 2025-02-26 | 38.49 | $26.36 | 2808 |
| 2025-02-25 | 37.71 | $26.31 | 1312 |
| 2025-02-24 | 41.10 | $26.65 | 2231 |
| 2025-02-21 | 38.79 | $26.50 | 2706 |
| 2025-02-20 | 38.79 | $26.50 | 1900 |
| 2025-02-19 | 39.07 | $26.53 | 3120 |
| 2025-02-18 | 39.24 | $26.55 | 1300 |
| 2025-02-14 | 40.11 | $26.65 | 829 |
| 2025-02-13 | 36.53 | $26.38 | 1100 |
| 2025-02-12 | 33.46 | $26.16 | 2500 |
| 2025-02-11 | 35.07 | $26.38 | 43730 |
| 2025-02-10 | 35.97 | $26.50 | 1828 |
| 2025-02-07 | 33.40 | $26.31 | 4300 |
| 2025-02-06 | 34.15 | $26.42 | 7143 |
| 2025-02-05 | 36.50 | $26.75 | 1200 |
| 2025-02-04 | 38.40 | $27.00 | 900 |
| 2025-02-03 | 34.38 | $26.69 | 8400 |
| 2025-01-31 | 32.76 | $26.57 | 5200 |
| 2025-01-30 | 33.35 | $26.66 | 2200 |
| 2025-01-29 | 32.97 | $26.63 | 1444 |
| 2025-01-28 | 32.61 | $26.60 | 7500 |
| 2025-01-27 | 34.07 | $26.85 | 647 |
| 2025-01-24 | 33.27 | $26.78 | 2700 |
| 2025-01-23 | 33.49 | $26.82 | 1700 |
| 2025-01-22 | 33.39 | $26.81 | 2815 |
| 2025-01-21 | 34.20 | $26.97 | 3800 |
| 2025-01-17 | 34.40 | $27.01 | 3623 |
| 2025-01-16 | 34.31 | $27.00 | 3000 |
| 2025-01-15 | 35.78 | $27.31 | 2331 |
| 2025-01-14 | 34.84 | $27.20 | 1926 |
| 2025-01-13 | 33.33 | $27.02 | 6425 |
| 2025-01-10 | 35.18 | $27.45 | 3335 |
| 2025-01-08 | 37.73 | $28.00 | 1630 |
| 2025-01-07 | 38.45 | $28.15 | 2631 |
| 2025-01-06 | 45.72 | $29.46 | 3048 |
| 2025-01-03 | 35.67 | $28.32 | 725 |
| 2025-01-02 | 36.69 | $28.50 | 1000 |
| 2024-12-31 | 32.74 | $28.11 | 3600 |
| 2024-12-30 | 33.77 | $28.31 | 7000 |
| 2024-12-27 | 36.37 | $28.79 | 1200 |
| 2024-12-26 | 38.54 | $29.16 | 5000 |
| 2024-12-24 | 40.34 | $29.45 | 719 |
| 2024-12-23 | 39.60 | $29.37 | 5900 |
| 2024-12-20 | 45.17 | $30.21 | 3800 |
| 2024-12-19 | 42.61 | $29.93 | 1304 |
| 2024-12-18 | 36.38 | $29.31 | 5211 |
| 2024-12-17 | 45.18 | $30.48 | 9103 |
| 2024-12-16 | 50.32 | $31.00 | 602 |
| 2024-12-13 | 51.93 | $31.15 | 1147 |
| 2024-12-12 | 47.90 | $30.77 | 1400 |
| 2024-12-11 | 46.78 | $30.67 | 5000 |
| 2024-12-10 | 48.56 | $30.85 | 2100 |
| 2024-12-09 | 49.06 | $30.90 | 5500 |
| 2024-12-06 | 55.47 | $31.50 | 600 |
| 2024-12-05 | 46.76 | $30.71 | 1700 |
| 2024-12-04 | 50.31 | $31.01 | 900 |
| 2024-12-03 | 50.43 | $31.02 | 3600 |
| 2024-12-02 | 54.96 | $31.38 | 2200 |
| 2024-11-29 | 52.95 | $31.20 | 1229 |
| 2024-11-27 | 49.51 | $30.91 | 4400 |
| 2024-11-26 | 47.63 | $30.76 | 3200 |
| 2024-11-25 | 47.51 | $30.75 | 22137 |
| 2024-11-22 | 47.51 | $30.75 | 7939 |
| 2024-11-21 | 50.19 | $31.00 | 1100 |
| 2024-11-20 | 51.85 | $31.15 | — |
| 2024-11-19 | 51.85 | $31.15 | 2608 |
| 2024-11-18 | 51.85 | $31.15 | 1949 |
| 2024-11-15 | 54.44 | $31.40 | 1511 |
| 2024-11-14 | 55.60 | $31.51 | 400 |
| 2024-11-13 | 52.73 | $31.18 | 900 |
| 2024-11-12 | 51.09 | $31.00 | 1620 |
| 2024-11-11 | 48.75 | $30.75 | 500 |
| 2024-11-08 | 51.57 | $31.05 | 600 |
| 2024-11-07 | 57.10 | $31.58 | 2500 |
| 2024-11-06 | 67.79 | $32.40 | 2213 |
| 2024-11-05 | 64.56 | $31.98 | 4800 |
| 2024-11-04 | 63.74 | $31.88 | 8539 |
| 2024-11-01 | 56.33 | $31.11 | 300 |
| 2024-10-31 | 58.39 | $31.25 | 2516 |
| 2024-10-30 | 58.28 | $31.24 | 1000 |
| 2024-10-29 | 58.19 | $31.23 | 2100 |
| 2024-10-28 | 58.32 | $31.24 | 1200 |
| 2024-10-25 | 58.23 | $31.23 | 416 |
| 2024-10-24 | 58.35 | $31.24 | 1349 |
| 2024-10-23 | 58.10 | $31.21 | — |
| 2024-10-22 | 58.10 | $31.21 | 819 |
| 2024-10-21 | 57.04 | $31.07 | 1700 |
| 2024-10-18 | 55.36 | $30.85 | 5248 |
| 2024-10-17 | 59.28 | $31.24 | 1700 |
| 2024-10-16 | 59.38 | $31.25 | 3500 |
| 2024-10-15 | 62.45 | $31.55 | 2000 |
| 2024-10-14 | 60.98 | $31.32 | 2430 |
| 2024-10-11 | 66.82 | $31.86 | 1900 |
| 2024-10-10 | 66.14 | $31.74 | 9900 |
| 2024-10-09 | 66.36 | $31.76 | 1229 |
| 2024-10-08 | 66.46 | $31.77 | 2000 |
| 2024-10-07 | 66.66 | $31.79 | 321 |
| 2024-10-04 | 66.61 | $31.78 | 619 |
| 2024-10-03 | 63.42 | $31.13 | 5000 |
| 2024-10-02 | 68.91 | $31.70 | 1100 |
| 2024-10-01 | 70.43 | $31.85 | 800 |
| 2024-09-30 | 71.74 | $31.98 | 5800 |
| 2024-09-27 | 71.74 | $31.98 | 7211 |
| 2024-09-26 | 70.68 | $31.70 | 623 |
| 2024-09-25 | 68.70 | $31.20 | 4400 |
| 2024-09-24 | 70.05 | $31.35 | 4029 |
| 2024-09-23 | 76.23 | $32.00 | 3400 |
| 2024-09-20 | 76.20 | $31.99 | 19200 |
| 2024-09-19 | 80.24 | $32.40 | 7800 |
| 2024-09-18 | 69.02 | $29.45 | 5216 |
| 2024-09-17 | 58.15 | $28.03 | 4441 |
| 2024-09-16 | 69.00 | $28.70 | 2200 |
| 2024-09-13 | 67.54 | $28.53 | 4045 |
| 2024-09-12 | 73.75 | $28.85 | 8200 |
| 2024-09-11 | 61.28 | $27.67 | 1700 |
| 2024-09-10 | 61.13 | $27.66 | 924 |
| 2024-09-09 | 56.17 | $27.35 | 10529 |
| 2024-09-06 | 57.29 | $27.40 | 1800 |
| 2024-09-05 | 54.90 | $27.26 | — |
| 2024-09-04 | 54.90 | $27.26 | — |
| 2024-09-03 | 54.90 | $27.26 | 212 |
| 2024-08-30 | 52.62 | $27.12 | 1218 |
| 2024-08-29 | 57.12 | $27.35 | 4500 |
| 2024-08-28 | 56.81 | $27.33 | 300 |
| 2024-08-27 | 57.20 | $27.35 | 1800 |
| 2024-08-26 | 55.92 | $27.26 | 3500 |
| 2024-08-23 | 58.12 | $27.38 | 8100 |
| 2024-08-22 | 57.59 | $27.34 | 1703 |
| 2024-08-21 | 57.77 | $27.35 | — |
| 2024-08-20 | 57.77 | $27.35 | 1900 |
| 2024-08-19 | 57.92 | $27.36 | 1300 |
| 2024-08-16 | 57.26 | $27.30 | 5236 |
| 2024-08-15 | 55.13 | $27.11 | 3600 |
| 2024-08-14 | 57.12 | $27.25 | 1048 |
| 2024-08-13 | 58.12 | $27.32 | 1600 |
| 2024-08-12 | 58.12 | $27.32 | 2024 |
| 2024-08-09 | 61.30 | $27.55 | 500 |
| 2024-08-08 | 61.85 | $27.59 | 400 |
| 2024-08-07 | 60.84 | $27.47 | 1138 |
| 2024-08-06 | 62.55 | $27.60 | 5836 |
| 2024-08-05 | 70.88 | $28.17 | — |
| 2024-08-02 | 70.88 | $28.17 | 500 |
| 2024-08-01 | 69.80 | $28.00 | 6223 |
| 2024-07-31 | 76.47 | $28.42 | 500 |
| 2024-07-30 | 76.36 | $28.40 | 2100 |
| 2024-07-29 | 78.80 | $28.55 | 5400 |
| 2024-07-26 | 81.26 | $28.70 | 1000 |
| 2024-07-25 | 86.40 | $29.00 | 300 |
| 2024-07-24 | 86.34 | $28.98 | — |
| 2024-07-23 | 86.34 | $28.98 | 4900 |
| 2024-07-22 | 82.51 | $27.77 | 6014 |
| 2024-07-19 | 72.59 | $26.13 | 1100 |
| 2024-07-18 | 70.46 | $25.91 | 4800 |
| 2024-07-17 | 69.96 | $25.86 | 9400 |
| 2024-07-16 | 71.82 | $25.94 | 15227 |
| 2024-07-15 | 59.87 | $25.00 | 46400 |
| 2024-07-12 | 54.84 | $24.74 | 18100 |
| 2024-07-11 | 54.43 | $24.72 | 3900 |
| 2024-07-10 | 51.89 | $24.60 | 3000 |
| 2024-07-09 | 53.54 | $24.67 | 3200 |
| 2024-07-08 | 58.05 | $24.85 | — |
| 2024-07-05 | 58.05 | $24.85 | 2805 |
| 2024-07-03 | 51.73 | $24.54 | — |
| 2024-07-02 | 51.73 | $24.54 | 2400 |
| 2024-07-01 | 63.42 | $24.96 | 2233 |
| 2024-06-28 | 52.81 | $24.52 | 4724 |
| 2024-06-27 | 51.28 | $24.47 | 7505 |
| 2024-06-26 | 40.73 | $24.18 | 14200 |
| 2024-06-25 | 48.26 | $24.40 | — |
| 2024-06-24 | 48.26 | $24.40 | 3112 |
| 2024-06-21 | 46.22 | $24.35 | 8600 |
| 2024-06-20 | 46.22 | $24.35 | 2500 |
| 2024-06-18 | 44.64 | $24.31 | 2407 |
| 2024-06-17 | 44.26 | $24.30 | 500 |
| 2024-06-14 | 44.55 | $24.31 | 2600 |
| 2024-06-13 | 47.26 | $24.40 | 3824 |
| 2024-06-12 | 47.26 | $24.40 | 3200 |
| 2024-06-11 | 45.94 | $24.36 | 2212 |
| 2024-06-10 | 45.94 | $24.36 | 1200 |
| 2024-06-07 | 46.74 | $24.39 | 1700 |
| 2024-06-06 | 46.99 | $24.40 | 3200 |
| 2024-06-05 | 48.25 | $24.45 | 13300 |
| 2024-06-04 | 52.81 | $24.62 | 1320 |
| 2024-06-03 | 52.31 | $24.60 | 5514 |
| 2024-05-31 | 49.22 | $24.48 | 16000 |
| 2024-05-30 | 51.32 | $24.56 | 1742 |
| 2024-05-29 | 50.05 | $24.51 | 1500 |
| 2024-05-28 | 52.39 | $24.60 | 1445 |
| 2024-05-24 | 52.39 | $24.60 | 3000 |
| 2024-05-23 | 55.23 | $24.71 | — |
| 2024-05-22 | 55.23 | $24.71 | 5010 |
| 2024-05-21 | 55.03 | $24.70 | 1000 |
| 2024-05-20 | 57.22 | $24.79 | 600 |
| 2024-05-17 | 51.75 | $24.52 | 1800 |
| 2024-05-16 | 55.23 | $24.66 | 3239 |
| 2024-05-15 | 53.09 | $24.56 | 3600 |
| 2024-05-14 | 51.09 | $24.47 | 500 |
| 2024-05-13 | 47.56 | $24.32 | 2800 |
| 2024-05-10 | 47.56 | $24.32 | 7613 |
| 2024-05-09 | 47.56 | $24.32 | 20507 |
| 2024-05-08 | 53.53 | $24.59 | 6518 |
| 2024-05-07 | 53.53 | $24.59 | 2600 |
| 2024-05-06 | 54.92 | $24.65 | 3900 |
| 2024-05-03 | 54.54 | $24.63 | 5327 |
| 2024-05-02 | 52.88 | $24.54 | 1400 |
| 2024-05-01 | 53.71 | $24.58 | 2300 |
| 2024-04-30 | 52.11 | $24.49 | 1200 |
| 2024-04-29 | 52.30 | $24.50 | — |
| 2024-04-26 | 52.30 | $24.50 | 3800 |
| 2024-04-25 | 54.09 | $24.60 | 2528 |
| 2024-04-24 | 61.28 | $24.96 | 540 |
| 2024-04-23 | 54.96 | $24.56 | 3100 |
| 2024-04-22 | 56.95 | $24.65 | 690 |
| 2024-04-19 | 58.06 | $24.70 | 3710 |
| 2024-04-18 | 60.75 | $24.82 | 1429 |
| 2024-04-17 | 60.02 | $24.77 | 1100 |
| 2024-04-16 | 57.44 | $24.60 | — |
| 2024-04-15 | 57.44 | $24.60 | 931 |
| 2024-04-12 | 55.62 | $24.48 | 9500 |
| 2024-04-11 | 57.77 | $24.59 | 600 |
| 2024-04-10 | 57.77 | $24.59 | 645 |
| 2024-04-09 | 57.96 | $24.60 | 2400 |
| 2024-04-08 | 58.85 | $24.65 | 4600 |
| 2024-04-05 | 58.24 | $24.60 | 925 |
| 2024-04-04 | 57.03 | $24.50 | 1849 |
| 2024-04-03 | 58.64 | $24.60 | 3500 |
| 2024-04-02 | 58.42 | $24.58 | 3244 |
| 2024-04-01 | 60.92 | $24.74 | 2500 |
| 2024-03-28 | 59.48 | $24.60 | 1600 |
| 2024-03-27 | 58.96 | $24.55 | 12148 |
| 2024-03-26 | 63.55 | $24.85 | 2100 |
| 2024-03-25 | 62.34 | $24.72 | 1806 |
| 2024-03-22 | 64.21 | $24.84 | 6924 |
| 2024-03-21 | 63.16 | $24.72 | 12400 |
| 2024-03-20 | 51.79 | $23.70 | 22100 |
| 2024-03-19 | 49.31 | $23.53 | 4008 |
| 2024-03-18 | 51.84 | $23.70 | 152418 |
| 2024-03-15 | 52.44 | $23.74 | 30904 |
| 2024-03-14 | 52.31 | $23.73 | 5000 |
| 2024-03-13 | 50.76 | $23.61 | 2900 |
| 2024-03-12 | 49.99 | $23.55 | 1100 |
| 2024-03-11 | 54.75 | $23.90 | 1400 |
| 2024-03-08 | 51.08 | $23.61 | 2024 |
| 2024-03-07 | 49.47 | $23.49 | 2700 |
| 2024-03-06 | 45.65 | $23.22 | 6200 |
| 2024-03-05 | 45.36 | $23.20 | 10400 |
| 2024-03-04 | 41.65 | $22.95 | 23400 |
| 2024-03-01 | 42.86 | $23.06 | 7100 |
| 2024-02-29 | 45.63 | $23.30 | 6500 |
| 2024-02-28 | 45.63 | $23.30 | 53648 |
| 2024-02-27 | 45.63 | $23.30 | 719 |
| 2024-02-26 | 38.87 | $22.82 | 2145 |
| 2024-02-23 | 39.65 | $22.90 | 10637 |
| 2024-02-22 | 38.62 | $22.83 | 12618 |
| 2024-02-21 | 45.67 | $23.50 | 11600 |
| 2024-02-20 | 49.51 | $23.80 | 9700 |
| 2024-02-16 | 52.01 | $23.98 | — |
| 2024-02-15 | 52.01 | $23.98 | 3408 |
| 2024-02-14 | 51.64 | $23.95 | 3800 |
| 2024-02-13 | 52.92 | $24.05 | 8700 |
| 2024-02-12 | 53.68 | $24.11 | 14011 |
| 2024-02-09 | 52.71 | $24.02 | 3100 |
| 2024-02-08 | 49.13 | $23.70 | 3100 |
| 2024-02-07 | 49.92 | $23.77 | 21800 |
| 2024-02-06 | 57.10 | $24.35 | 5100 |
| 2024-02-05 | 59.20 | $24.50 | 15600 |
| 2024-02-02 | 57.21 | $24.30 | 17400 |
| 2024-02-01 | 56.81 | $24.26 | 8802 |
| 2024-01-31 | 55.73 | $24.15 | 25316 |
| 2024-01-30 | 52.66 | $23.85 | 2530 |
| 2024-01-29 | 52.66 | $23.85 | 2936 |
| 2024-01-26 | 52.16 | $23.80 | 7400 |
| 2024-01-25 | 54.34 | $24.00 | 2300 |
| 2024-01-24 | 51.35 | $23.69 | 8736 |
| 2024-01-23 | 50.66 | $23.62 | 22900 |
| 2024-01-22 | 52.48 | $23.80 | 3631 |
| 2024-01-19 | 52.68 | $23.82 | 5834 |
| 2024-01-18 | 54.46 | $24.00 | 7900 |
| 2024-01-17 | 55.25 | $24.08 | 4100 |
| 2024-01-16 | 59.54 | $24.50 | 7000 |
| 2024-01-12 | 61.48 | $24.68 | 1033 |
| 2024-01-11 | 58.40 | $24.25 | 11800 |
| 2024-01-10 | 59.99 | $24.40 | 16031 |
| 2024-01-09 | 63.84 | $24.75 | 4900 |
| 2024-01-08 | 64.18 | $24.78 | 10400 |
| 2024-01-05 | 71.04 | $25.36 | 500 |
| 2024-01-04 | 67.57 | $24.75 | 7700 |
| 2024-01-03 | 71.57 | $25.05 | 4405 |
| 2024-01-02 | 72.25 | $25.10 | 5500 |
| 2023-12-29 | 74.11 | $25.24 | 8543 |
| 2023-12-28 | 73.32 | $25.07 | 3426 |
| 2023-12-27 | 75.52 | $25.24 | 10500 |
| 2023-12-26 | 77.21 | $25.37 | 2700 |
| 2023-12-22 | 78.75 | $25.49 | 1609 |
| 2023-12-21 | 77.91 | $25.25 | 2000 |
| 2023-12-20 | 77.20 | $25.05 | 3700 |
| 2023-12-19 | 75.35 | $24.56 | 14600 |
| 2023-12-18 | 72.31 | $23.86 | 6600 |
| 2023-12-15 | 72.26 | $23.85 | 6818 |
| 2023-12-14 | 68.03 | $23.02 | 6823 |
| 2023-12-13 | 62.53 | $22.18 | 29133 |
| 2023-12-12 | 59.88 | $21.84 | 23900 |
| 2023-12-11 | 58.99 | $21.73 | 9500 |
| 2023-12-08 | 58.02 | $21.61 | 13800 |
| 2023-12-07 | 57.14 | $21.50 | 11941 |
| 2023-12-06 | 57.14 | $21.50 | 3605 |
| 2023-12-05 | 54.89 | $21.21 | 3200 |
| 2023-12-04 | 55.47 | $21.27 | 12600 |
| 2023-12-01 | 55.74 | $21.30 | 54400 |
| 2023-11-30 | 57.56 | $21.50 | 36936 |
| 2023-11-29 | 53.22 | $20.90 | 68603 |
| 2023-11-28 | 49.10 | $20.40 | 14600 |
| 2023-11-27 | 52.34 | $20.77 | 4800 |
| 2023-11-24 | 53.24 | $20.87 | 400 |
| 2023-11-22 | 53.24 | $20.87 | 3027 |
| 2023-11-21 | 54.25 | $20.99 | 2800 |
| 2023-11-20 | 54.66 | $21.04 | 400 |
| 2023-11-17 | 56.20 | $21.23 | 606 |
| 2023-11-16 | 53.03 | $20.75 | 1636 |
| 2023-11-15 | 51.06 | $20.47 | 9500 |
| 2023-11-14 | 49.11 | $20.20 | 12900 |
| 2023-11-13 | 45.60 | $19.74 | 1700 |
| 2023-11-10 | 45.29 | $19.70 | 2816 |
| 2023-11-09 | 45.29 | $19.70 | 10900 |
| 2023-11-08 | 45.14 | $19.68 | 2936 |
| 2023-11-07 | 45.54 | $19.75 | 2338 |
| 2023-11-06 | 46.41 | $19.91 | 15100 |
| 2023-11-03 | 41.02 | $19.11 | 1900 |
| 2023-11-02 | 40.02 | $18.97 | 9700 |
| 2023-11-01 | 34.33 | $18.22 | 7700 |
| 2023-10-31 | 34.83 | $18.34 | 3546 |
| 2023-10-30 | 35.24 | $18.44 | 1207 |
| 2023-10-27 | 35.51 | $18.51 | 12200 |
| 2023-10-26 | 35.51 | $18.51 | 5600 |
| 2023-10-25 | 37.57 | $19.05 | 1626 |
| 2023-10-24 | 39.67 | $19.57 | 10700 |
| 2023-10-23 | 44.94 | $20.72 | 800 |
| 2023-10-20 | 46.36 | $21.00 | 250 |
| 2023-10-19 | 46.36 | $21.00 | 2905 |
| 2023-10-18 | 50.95 | $21.88 | 645 |
| 2023-10-17 | 47.89 | $21.33 | 6942 |
| 2023-10-16 | 49.11 | $21.56 | 2137 |
| 2023-10-13 | 50.65 | $21.85 | 1633 |
| 2023-10-12 | 47.97 | $21.35 | 2200 |
| 2023-10-11 | 48.27 | $21.41 | 346 |
| 2023-10-10 | 49.69 | $21.70 | 4529 |
| 2023-10-09 | 49.69 | $21.70 | 2200 |
| 2023-10-06 | 49.69 | $21.70 | 20211 |
| 2023-10-05 | 47.21 | $21.16 | 6600 |
| 2023-10-04 | 45.27 | $20.75 | 3211 |
| 2023-10-03 | 44.70 | $20.63 | 2301 |
| 2023-10-02 | 45.75 | $20.91 | 5907 |
| 2023-09-29 | 50.67 | $22.13 | 3015 |
| 2023-09-28 | 44.49 | $20.80 | 2041 |
| 2023-09-27 | 44.81 | $20.88 | 10227 |
| 2023-09-26 | 45.24 | $20.99 | 4200 |
| 2023-09-25 | 44.09 | $20.74 | 11600 |
| 2023-09-22 | 49.98 | $22.22 | 5700 |
| 2023-09-21 | 51.08 | $22.47 | 5819 |
| 2023-09-20 | 50.21 | $22.26 | 25500 |
| 2023-09-19 | 50.17 | $22.25 | 2121 |
| 2023-09-18 | 48.02 | $21.71 | 10400 |
| 2023-09-15 | 43.79 | $20.72 | 19900 |
| 2023-09-14 | 46.06 | $21.35 | 175 |
| 2023-09-13 | 46.06 | $21.35 | 600 |
| 2023-09-12 | 39.67 | $19.92 | 9333 |
| 2023-09-11 | 38.41 | $19.66 | 8400 |
| 2023-09-08 | 41.89 | $20.75 | 6409 |
| 2023-09-07 | 44.16 | $21.40 | 2100 |
| 2023-09-06 | 41.86 | $20.90 | 7000 |
| 2023-09-05 | 44.55 | $21.67 | 4100 |
| 2023-09-01 | 36.91 | $20.14 | 700 |
| 2023-08-31 | 38.87 | $20.73 | 800 |
| 2023-08-30 | 42.59 | $21.75 | 339 |
| 2023-08-29 | 44.45 | $22.22 | 827 |
| 2023-08-28 | 47.02 | $22.84 | 1900 |
| 2023-08-25 | 39.99 | $21.52 | 400 |
| 2023-08-24 | 43.57 | $22.38 | 1621 |
| 2023-08-23 | 46.42 | $23.00 | 1132 |
| 2023-08-22 | 36.95 | $21.50 | 1004 |
| 2023-08-21 | 36.16 | $21.39 | 1600 |
| 2023-08-18 | 40.97 | $22.48 | 100 |
| 2023-08-17 | 40.97 | $22.48 | 600 |
| 2023-08-16 | 42.23 | $22.75 | 333 |
| 2023-08-15 | 43.88 | $23.10 | 1634 |
| 2023-08-14 | 53.57 | $24.80 | 400 |
| 2023-08-11 | 54.03 | $24.87 | 100 |
| 2023-08-10 | 54.03 | $24.87 | 746 |
| 2023-08-09 | 54.03 | $24.87 | 1328 |
| 2023-08-08 | 49.33 | $24.00 | 3600 |
| 2023-08-07 | 47.87 | $23.75 | 400 |
| 2023-08-04 | 49.22 | $24.00 | 400 |
| 2023-08-03 | 50.46 | $24.23 | 630 |
| 2023-08-02 | 54.84 | $25.00 | 500 |
| 2023-08-01 | 52.82 | $24.60 | 4847 |
| 2023-07-31 | 53.10 | $24.65 | 417 |
| 2023-07-28 | 57.17 | $25.35 | 100 |
| 2023-07-27 | 57.17 | $25.35 | 318 |
| 2023-07-26 | 58.03 | $25.50 | 842 |
| 2023-07-25 | 61.55 | $26.10 | 325 |
| 2023-07-24 | 54.52 | $24.49 | 4500 |
| 2023-07-21 | 57.04 | $24.90 | 1234 |
| 2023-07-20 | 60.96 | $25.50 | 3000 |
| 2023-07-19 | 64.40 | $25.99 | 9000 |
| 2023-07-18 | 52.52 | $23.70 | 22600 |
| 2023-07-17 | 49.29 | $23.24 | 800 |
| 2023-07-14 | 45.30 | $22.72 | 900 |
| 2023-07-13 | 45.50 | $22.75 | 2200 |
| 2023-07-12 | 45.87 | $22.81 | 1700 |
| 2023-07-11 | 45.52 | $22.76 | 1209 |
| 2023-07-10 | 44.11 | $22.56 | 4200 |
| 2023-07-07 | 45.85 | $22.87 | 1230 |
| 2023-07-06 | 46.19 | $22.93 | 5400 |
| 2023-07-05 | 44.12 | $22.61 | 5025 |
| 2023-07-03 | 47.36 | $23.21 | 800 |
| 2023-06-30 | 38.72 | $22.00 | 100 |
| 2023-06-29 | 38.72 | $22.00 | 500 |
| 2023-06-28 | 36.39 | $21.70 | 900 |
| 2023-06-27 | 37.76 | $22.00 | 4200 |
| 2023-06-26 | 41.19 | $22.70 | 11700 |
| 2023-06-23 | 42.77 | $23.00 | 3503 |
| 2023-06-22 | 40.45 | $22.68 | 6109 |
| 2023-06-21 | 34.98 | $21.98 | 500 |
| 2023-06-20 | 32.19 | $21.65 | 5500 |
| 2023-06-16 | 31.85 | $21.61 | 15900 |
| 2023-06-15 | 28.91 | $21.26 | 1922 |
| 2023-06-14 | 29.05 | $21.30 | 6400 |
| 2023-06-13 | 29.21 | $21.35 | 2200 |
| 2023-06-12 | 28.45 | $21.25 | 3348 |
| 2023-06-09 | 28.68 | $21.33 | 2000 |
| 2023-06-08 | 26.30 | $21.00 | 4641 |
| 2023-06-07 | 25.87 | $20.94 | 2145 |
| 2023-06-06 | 23.84 | $20.65 | 9200 |
| 2023-06-05 | 24.08 | $20.76 | 4800 |
| 2023-06-02 | 26.27 | $21.73 | 1900 |
| 2023-06-01 | 24.73 | $21.50 | 643 |
| 2023-05-31 | 25.43 | $21.82 | 4200 |
| 2023-05-30 | 26.96 | $22.49 | 7700 |
| 2023-05-26 | 28.99 | $23.31 | 1400 |
| 2023-05-25 | 25.28 | $22.74 | 5800 |
| 2023-05-24 | 31.81 | $25.10 | 1400 |
| 2023-05-23 | 33.19 | $25.50 | 721 |
| 2023-05-22 | 36.71 | $26.43 | 645 |
| 2023-05-19 | 33.62 | $26.00 | 100 |
| 2023-05-18 | 33.62 | $26.00 | 3400 |
| 2023-05-17 | 33.28 | $25.95 | 3600 |
| 2023-05-16 | 30.41 | $25.53 | 2600 |
| 2023-05-15 | 30.59 | $25.59 | 700 |
| 2023-05-12 | 32.36 | $26.18 | 1814 |
| 2023-05-11 | 29.54 | $25.75 | 6830 |
| 2023-05-10 | 34.03 | $27.18 | 2533 |
| 2023-05-09 | 40.43 | $28.75 | 1400 |
| 2023-05-08 | 40.43 | $28.75 | 3000 |
| 2023-05-05 | 42.40 | $29.18 | 300 |
| 2023-05-04 | 42.40 | $29.18 | 2100 |
| 2023-05-03 | 43.20 | $29.36 | 1800 |
| 2023-05-02 | 41.70 | $29.10 | 6100 |
| 2023-05-01 | 43.37 | $29.50 | 3602 |
| 2023-04-28 | 43.37 | $29.50 | 3500 |
| 2023-04-27 | 40.68 | $29.00 | 319 |
| 2023-04-26 | 42.17 | $29.39 | 2823 |
| 2023-04-25 | 42.39 | $29.45 | 600 |
| 2023-04-24 | 42.39 | $29.45 | 1600 |
| 2023-04-21 | 42.57 | $29.50 | 750 |
| 2023-04-20 | 42.57 | $29.50 | 1600 |
| 2023-04-19 | 39.23 | $28.75 | 943 |
| 2023-04-18 | 48.41 | $31.33 | 448 |
| 2023-04-17 | 33.67 | $28.75 | 900 |
| 2023-04-14 | 33.67 | $28.75 | 1344 |
| 2023-04-13 | 34.53 | $29.00 | 2200 |
| 2023-04-12 | 42.38 | $30.90 | 707 |
| 2023-04-11 | 42.86 | $31.00 | 2601 |
| 2023-04-10 | 36.02 | $30.02 | 5100 |
| 2023-04-06 | 26.27 | $28.88 | 1300 |
| 2023-04-05 | 21.48 | $28.40 | 1900 |
| 2023-04-04 | 21.90 | $28.55 | 5800 |
| 2023-04-03 | 25.38 | $29.65 | 500 |
| 2023-03-31 | 19.29 | $29.10 | 4900 |
| 2023-03-30 | 21.74 | $29.90 | 400 |
| 2023-03-29 | 21.90 | $29.95 | 1200 |
| 2023-03-28 | 19.34 | $29.73 | 2413 |
| 2023-03-27 | 21.37 | $30.40 | 3900 |
| 2023-03-24 | 23.20 | $30.93 | 604 |
| 2023-03-23 | 23.45 | $31.00 | 3000 |
| 2023-03-22 | 25.35 | $31.51 | 3500 |
| 2023-03-21 | 19.64 | $31.04 | 3705 |
| 2023-03-20 | 19.14 | $31.00 | 4800 |
| 2023-03-17 | 20.35 | $31.40 | 4544 |
| 2023-03-16 | 21.30 | $31.70 | 2100 |
| 2023-03-15 | 18.52 | $31.47 | 3727 |
| 2023-03-14 | 27.22 | $33.66 | 2700 |
| 2023-03-13 | 30.24 | $34.15 | 2620 |
| 2023-03-10 | 35.97 | $34.89 | 4500 |
| 2023-03-09 | 44.53 | $35.68 | 2542 |
| 2023-03-08 | 44.78 | $35.70 | 4000 |
| 2023-03-07 | 48.07 | $35.95 | 400 |
| 2023-03-06 | 54.27 | $36.36 | 2300 |
| 2023-03-03 | 48.75 | $36.00 | 400 |
| 2023-03-02 | 46.19 | $35.85 | 500 |
| 2023-03-01 | 46.19 | $35.85 | 4400 |
| 2023-02-28 | 45.03 | $35.78 | 4700 |
| 2023-02-27 | 45.29 | $35.80 | 1614 |
| 2023-02-24 | 46.33 | $35.88 | 3518 |
| 2023-02-23 | 47.49 | $35.97 | 4300 |
| 2023-02-22 | 47.74 | $35.99 | 5336 |
| 2023-02-21 | 50.28 | $36.19 | 3102 |
| 2023-02-17 | 54.56 | $36.50 | 700 |
| 2023-02-16 | 52.84 | $36.36 | 2743 |
| 2023-02-15 | 57.57 | $36.68 | 3700 |
| 2023-02-14 | 58.50 | $36.74 | 3203 |
| 2023-02-13 | 63.56 | $37.05 | 4200 |
| 2023-02-10 | 67.88 | $37.29 | 1201 |
| 2023-02-09 | 69.75 | $37.39 | 800 |
| 2023-02-08 | 67.90 | $37.17 | 1144 |
| 2023-02-07 | 73.33 | $37.45 | 1105 |
| 2023-02-06 | 66.85 | $36.73 | 300 |
| 2023-02-03 | 66.85 | $36.73 | 4700 |
| 2023-02-02 | 66.24 | $36.67 | 1900 |
| 2023-02-01 | 66.83 | $36.70 | 2219 |
| 2023-01-31 | 67.21 | $36.72 | 4600 |
| 2023-01-30 | 67.76 | $36.75 | 2440 |
| 2023-01-27 | 70.30 | $36.89 | 19947 |
| 2023-01-26 | 64.62 | $36.26 | 1125 |
| 2023-01-25 | 67.95 | $36.43 | 9113 |
| 2023-01-24 | 62.44 | $35.92 | 1348 |
| 2023-01-23 | 63.87 | $35.99 | 500 |
| 2023-01-20 | 63.30 | $35.94 | 600 |
| 2023-01-19 | 62.16 | $35.84 | 6144 |
| 2023-01-18 | 61.94 | $35.82 | 2600 |
| 2023-01-17 | 61.83 | $35.81 | 1935 |
| 2023-01-13 | 60.12 | $35.65 | 1700 |
| 2023-01-12 | 69.56 | $36.16 | 2026 |
| 2023-01-11 | 69.56 | $36.16 | 800 |
| 2023-01-10 | 69.56 | $36.16 | 1048 |
| 2023-01-09 | 69.56 | $36.16 | 2400 |
| 2023-01-06 | 70.09 | $36.19 | 12000 |
| 2023-01-05 | 70.26 | $36.20 | 2329 |
| 2023-01-04 | 71.23 | $36.26 | 4233 |
| 2023-01-03 | 70.85 | $36.20 | 1437 |
| 2022-12-30 | 70.85 | $36.20 | 7000 |
| 2022-12-29 | 70.79 | $36.19 | 29400 |
| 2022-12-28 | 69.56 | $35.98 | 6703 |
| 2022-12-27 | 69.56 | $35.98 | 6500 |
| 2022-12-23 | 76.15 | $36.46 | 16300 |
| 2022-12-22 | 67.99 | $35.10 | 100 |
| 2022-12-21 | 67.99 | $35.10 | 5205 |
| 2022-12-20 | 65.23 | $34.75 | 8000 |
| 2022-12-19 | 66.31 | $34.82 | 3514 |
| 2022-12-16 | 66.77 | $34.85 | 10934 |
| 2022-12-15 | 67.50 | $34.90 | 11800 |
| 2022-12-14 | 67.64 | $34.91 | 3300 |
| 2022-12-13 | 66.30 | $34.71 | 40416 |
| 2022-12-12 | 67.36 | $34.79 | 7400 |
| 2022-12-09 | 68.66 | $34.89 | 13200 |
| 2022-12-08 | 67.65 | $34.72 | 16300 |
| 2022-12-07 | 61.91 | $33.88 | 11900 |
| 2022-12-06 | 56.29 | $33.24 | 7000 |
| 2022-12-05 | 56.41 | $33.25 | 4015 |
| 2022-12-02 | 58.23 | $33.40 | 19502 |
| 2022-12-01 | 49.08 | $32.52 | 8521 |
| 2022-11-30 | 44.90 | $32.20 | 3000 |
| 2022-11-29 | 44.90 | $32.20 | 6209 |
| 2022-11-28 | 45.43 | $32.25 | 2129 |
| 2022-11-25 | 45.94 | $32.30 | 919 |
| 2022-11-23 | 42.24 | $32.00 | 1701 |
| 2022-11-22 | 42.24 | $32.00 | 3312 |
| 2022-11-21 | 42.24 | $32.00 | 3237 |
| 2022-11-18 | 42.24 | $32.00 | 4906 |
| 2022-11-17 | 42.24 | $32.00 | 9804 |
| 2022-11-16 | 41.31 | $31.91 | 4500 |
| 2022-11-15 | 40.19 | $31.80 | 14800 |
| 2022-11-14 | 40.93 | $31.91 | 820 |
| 2022-11-11 | 39.38 | $31.75 | 4849 |
| 2022-11-10 | 38.91 | $31.70 | 5241 |
| 2022-11-09 | 31.79 | $31.00 | 13213 |
| 2022-11-08 | 30.59 | $30.89 | 3541 |
| 2022-11-07 | 31.06 | $30.99 | 725 |
| 2022-11-04 | 31.11 | $31.00 | 300 |
| 2022-11-03 | 30.13 | $30.90 | 9600 |
| 2022-11-02 | 31.05 | $31.12 | 4300 |
| 2022-11-01 | 35.14 | $32.00 | 900 |
| 2022-10-31 | 32.75 | $31.75 | 1649 |
| 2022-10-28 | 36.48 | $32.48 | 700 |
| 2022-10-27 | 34.04 | $32.23 | 2600 |
| 2022-10-26 | 34.70 | $32.36 | 9831 |
| 2022-10-25 | 35.40 | $32.50 | 2705 |
| 2022-10-24 | 26.64 | $31.63 | 600 |
| 2022-10-21 | 28.41 | $32.05 | 37700 |
| 2022-10-20 | 33.24 | $33.02 | 600 |
| 2022-10-19 | 27.04 | $32.51 | 1500 |
| 2022-10-18 | 30.41 | $33.15 | 802 |
| 2022-10-17 | 30.69 | $33.20 | 2600 |
| 2022-10-14 | 27.75 | $32.97 | 1200 |
| 2022-10-13 | 29.02 | $33.22 | 10100 |
| 2022-10-12 | 33.12 | $33.93 | 915 |
| 2022-10-11 | 33.12 | $33.93 | 633 |
| 2022-10-10 | 31.14 | $33.77 | 2737 |
| 2022-10-07 | 31.76 | $33.88 | 10028 |
| 2022-10-06 | 32.42 | $34.00 | 2700 |
| 2022-10-05 | 32.42 | $34.00 | 400 |
| 2022-10-04 | 30.12 | $33.79 | 2800 |
| 2022-10-03 | 33.76 | $34.49 | 700 |
| 2022-09-30 | 28.09 | $34.01 | 1048 |
| 2022-09-29 | 29.97 | $34.38 | 2033 |
| 2022-09-28 | 33.41 | $34.98 | 1000 |
| 2022-09-27 | 35.67 | $35.33 | 1949 |
| 2022-09-26 | 38.51 | $35.73 | 4135 |
| 2022-09-23 | 40.42 | $35.98 | 1100 |
| 2022-09-22 | 43.01 | $36.30 | 100 |
| 2022-09-21 | 43.01 | $36.30 | 100 |
| 2022-09-20 | 43.01 | $36.30 | 3802 |
| 2022-09-19 | 45.35 | $36.60 | 900 |
| 2022-09-16 | 50.57 | $37.20 | 11424 |
| 2022-09-15 | 27.41 | $35.45 | 4700 |
| 2022-09-14 | 27.98 | $35.53 | 1426 |
| 2022-09-13 | 42.90 | $36.94 | 1900 |
| 2022-09-12 | 43.52 | $36.98 | 100 |
| 2022-09-09 | 43.52 | $36.98 | 1000 |
| 2022-09-08 | 43.52 | $36.98 | 100 |
| 2022-09-07 | 43.52 | $36.98 | 300 |
| 2022-09-06 | 40.89 | $36.83 | 100 |
| 2022-09-02 | 40.89 | $36.83 | 100 |
| 2022-09-01 | 40.89 | $36.83 | — |
| 2022-08-31 | 40.89 | $36.83 | 1100 |
| 2022-08-30 | 48.50 | $37.45 | 200 |
| 2022-08-29 | 48.50 | $37.45 | 250 |
| 2022-08-26 | 48.50 | $37.45 | 275 |
| 2022-08-25 | 48.50 | $37.45 | 1100 |
| 2022-08-24 | 48.98 | $37.49 | 287 |
| 2022-08-23 | 48.98 | $37.49 | 700 |
| 2022-08-22 | 47.70 | $37.38 | 3700 |
| 2022-08-19 | 50.55 | $37.64 | 800 |
| 2022-08-18 | 46.46 | $37.29 | 2000 |
| 2022-08-17 | 50.92 | $37.68 | 293 |
| 2022-08-16 | 50.92 | $37.68 | 300 |
| 2022-08-15 | 50.92 | $37.68 | 4043 |
| 2022-08-12 | 41.68 | $36.93 | 100 |
| 2022-08-11 | 41.68 | $36.93 | 700 |
| 2022-08-10 | 45.05 | $37.26 | 600 |
| 2022-08-09 | 45.05 | $37.26 | 400 |
| 2022-08-08 | 45.55 | $37.31 | 400 |
| 2022-08-05 | 45.55 | $37.31 | 1546 |
| 2022-08-04 | 45.64 | $37.32 | 216 |
| 2022-08-03 | 43.92 | $37.16 | 201 |
| 2022-08-02 | 46.09 | $37.41 | 1200 |
| 2022-08-01 | 46.35 | $37.44 | 4900 |
| 2022-07-29 | 46.69 | $37.48 | 3725 |
| 2022-07-28 | 46.41 | $37.45 | 500 |
| 2022-07-27 | 44.60 | $37.25 | 7607 |
| 2022-07-26 | 47.66 | $37.65 | 6544 |
| 2022-07-25 | 47.90 | $37.68 | 25600 |
| 2022-07-22 | 47.90 | $37.68 | 2710 |
| 2022-07-21 | 47.90 | $37.68 | 800 |
| 2022-07-20 | 47.90 | $37.68 | 5114 |
| 2022-07-19 | 49.83 | $37.97 | 9600 |
| 2022-07-18 | 44.55 | $37.25 | 400 |
| 2022-07-15 | 44.55 | $37.25 | 3400 |
| 2022-07-14 | 40.22 | $36.70 | 511 |
| 2022-07-13 | 41.86 | $36.99 | 2839 |
| 2022-07-12 | 43.48 | $37.27 | 710 |
| 2022-07-11 | 41.24 | $36.98 | 1043 |
| 2022-07-08 | 41.67 | $37.06 | 3012 |
| 2022-07-07 | 44.10 | $37.50 | 1100 |
| 2022-07-06 | 44.94 | $37.65 | 700 |
| 2022-07-05 | 40.84 | $37.08 | 937 |
| 2022-07-01 | 42.81 | $37.45 | 4000 |
| 2022-06-30 | 43.02 | $37.49 | 827 |
| 2022-06-29 | 43.02 | $37.49 | 914 |
| 2022-06-28 | 43.07 | $37.50 | 2000 |
| 2022-06-27 | 45.14 | $37.93 | 500 |
| 2022-06-24 | 45.14 | $37.93 | 8942 |
| 2022-06-23 | 37.38 | $36.70 | 747 |
| 2022-06-22 | 43.46 | $37.98 | 3335 |
| 2022-06-21 | 43.51 | $37.99 | 2101 |
| 2022-06-17 | 41.91 | $37.75 | 19236 |
| 2022-06-16 | 32.43 | $36.50 | 5800 |
| 2022-06-15 | 36.76 | $37.45 | 4700 |
| 2022-06-14 | 32.72 | $37.00 | 1804 |
| 2022-06-13 | 35.24 | $37.53 | 1005 |
| 2022-06-10 | 33.59 | $37.35 | 1810 |
| 2022-06-09 | 35.50 | $37.75 | 400 |
| 2022-06-08 | 35.50 | $37.75 | 1702 |
| 2022-06-07 | 35.87 | $37.83 | 4603 |
| 2022-06-06 | 36.96 | $38.07 | 4128 |
| 2022-06-03 | 36.42 | $38.00 | 350 |
| 2022-06-02 | 36.42 | $38.00 | 7026 |
| 2022-06-01 | 35.00 | $37.80 | 1500 |
| 2022-05-31 | 35.76 | $38.00 | 1608 |
| 2022-05-27 | 35.15 | $37.91 | 10800 |
| 2022-05-26 | 30.46 | $37.23 | 1700 |
| 2022-05-25 | 34.95 | $38.50 | 2900 |
| 2022-05-24 | 26.54 | $37.46 | 6900 |
| 2022-05-23 | 28.34 | $38.00 | 1400 |
| 2022-05-20 | 25.67 | $37.70 | 6702 |
| 2022-05-19 | 26.61 | $38.00 | 4109 |
| 2022-05-18 | 27.41 | $38.25 | 1300 |
| 2022-05-17 | 27.82 | $38.38 | 2913 |
| 2022-05-16 | 24.68 | $38.00 | 2500 |
| 2022-05-13 | 26.01 | $38.47 | 848 |
| 2022-05-12 | 26.59 | $38.67 | 325 |
| 2022-05-11 | 26.59 | $38.67 | 10900 |
| 2022-05-10 | 26.94 | $38.80 | 14600 |
| 2022-05-09 | 27.47 | $39.00 | 830 |
| 2022-05-06 | 27.47 | $39.00 | 2800 |
| 2022-05-05 | 27.41 | $38.99 | 4400 |
| 2022-05-04 | 27.98 | $39.23 | 1300 |
| 2022-05-03 | 28.00 | $39.24 | 7500 |
| 2022-05-02 | 29.77 | $40.00 | 2014 |
| 2022-04-29 | 29.10 | $39.88 | 2800 |
| 2022-04-28 | 23.30 | $38.88 | 48000 |
| 2022-04-27 | 30.13 | $41.80 | 9000 |
| 2022-04-26 | 38.85 | $44.15 | 3900 |
| 2022-04-25 | 46.14 | $45.50 | 4200 |
| 2022-04-22 | 42.34 | $45.00 | 8300 |
| 2022-04-21 | 42.34 | $45.00 | 4200 |
| 2022-04-20 | 42.66 | $45.06 | 1000 |
| 2022-04-19 | 44.51 | $45.40 | 312 |
| 2022-04-18 | 44.51 | $45.40 | 306 |
| 2022-04-14 | 44.51 | $45.40 | 1100 |
| 2022-04-13 | 43.52 | $45.24 | 3600 |
| 2022-04-12 | 42.05 | $45.00 | 3600 |
| 2022-04-11 | 42.05 | $45.00 | 1903 |
| 2022-04-08 | 44.77 | $45.62 | 4008 |
| 2022-04-07 | 48.46 | $46.39 | 2500 |
| 2022-04-06 | 43.46 | $45.52 | 2926 |
| 2022-04-05 | 42.60 | $45.38 | 2644 |
| 2022-04-04 | 42.13 | $45.30 | 2800 |
| 2022-04-01 | 46.70 | $46.30 | 5918 |
| 2022-03-31 | 46.20 | $46.21 | 3900 |
| 2022-03-30 | 46.39 | $46.25 | 1000 |
| 2022-03-29 | 44.45 | $45.88 | 2600 |
| 2022-03-28 | 46.25 | $46.30 | 6609 |
| 2022-03-25 | 50.66 | $47.25 | 1800 |
| 2022-03-24 | 51.50 | $47.42 | 1900 |
| 2022-03-23 | 54.41 | $48.00 | 13000 |
| 2022-03-22 | 50.86 | $47.22 | 34724 |
| 2022-03-21 | 50.54 | $47.15 | 26948 |
| 2022-03-18 | 48.48 | $46.71 | 57423 |
| 2022-03-17 | 52.94 | $47.65 | 30710 |
| 2022-03-16 | 54.67 | $47.99 | 35220 |
| 2022-03-15 | 54.67 | $47.99 | 7043 |
| 2022-03-14 | 51.61 | $47.26 | 15219 |
| 2022-03-11 | 52.63 | $47.48 | 8300 |
| 2022-03-10 | 38.97 | $44.85 | 9710 |
| 2022-03-09 | 39.63 | $45.01 | 14138 |
| 2022-03-08 | 40.32 | $45.18 | 6425 |
| 2022-03-07 | 41.20 | $45.40 | 19200 |
| 2022-03-04 | 40.35 | $45.25 | 3217 |
| 2022-03-03 | 42.44 | $45.79 | 8800 |
| 2022-03-02 | 40.27 | $45.39 | 13107 |
| 2022-03-01 | 39.62 | $45.27 | 3346 |
| 2022-02-28 | 44.56 | $46.56 | 2400 |
| 2022-02-25 | 48.68 | $47.48 | 7219 |
| 2022-02-24 | 48.78 | $47.50 | 5000 |
| 2022-02-23 | 46.44 | $47.02 | 7400 |
| 2022-02-22 | 50.95 | $48.00 | 2222 |
| 2022-02-18 | 50.48 | $47.90 | 400 |
| 2022-02-17 | 52.37 | $48.30 | 1800 |
| 2022-02-16 | 52.56 | $48.34 | 848 |
| 2022-02-15 | 51.28 | $48.03 | 1601 |
| 2022-02-14 | 51.16 | $48.00 | 7409 |
| 2022-02-11 | 51.00 | $47.96 | 5000 |
| 2022-02-10 | 53.16 | $48.50 | 3740 |
| 2022-02-09 | 54.78 | $48.90 | 4800 |
| 2022-02-08 | 52.47 | $48.23 | 3600 |
| 2022-02-07 | 56.89 | $49.30 | 20633 |
| 2022-02-04 | 55.15 | $48.78 | 6736 |
| 2022-02-03 | 52.40 | $48.00 | 1900 |
| 2022-02-02 | 50.71 | $47.54 | 200 |
| 2022-02-01 | 52.48 | $48.00 | 608 |
| 2022-01-31 | 52.48 | $48.00 | 843 |
| 2022-01-28 | 51.65 | $47.75 | 1500 |
| 2022-01-27 | 54.35 | $48.50 | 2926 |
| 2022-01-26 | 51.80 | $47.70 | 1627 |
| 2022-01-25 | 56.49 | $48.95 | 2125 |
| 2022-01-24 | 51.66 | $47.50 | 4000 |
| 2022-01-21 | 53.61 | $48.00 | 500 |
| 2022-01-20 | 51.35 | $47.35 | 300 |
| 2022-01-19 | 51.35 | $47.35 | 724 |
| 2022-01-18 | 56.81 | $48.77 | 5407 |
| 2022-01-14 | 43.70 | $45.50 | 400 |
| 2022-01-13 | 46.36 | $46.15 | 4600 |
| 2022-01-12 | 45.63 | $46.00 | 8900 |
| 2022-01-11 | 44.20 | $45.70 | 300 |
| 2022-01-10 | 44.20 | $45.70 | 22700 |
| 2022-01-07 | 48.76 | $46.88 | 700 |
| 2022-01-06 | 48.84 | $46.90 | 300 |
| 2022-01-05 | 48.84 | $46.90 | 1000 |
| 2022-01-04 | 47.54 | $46.57 | 717 |
| 2022-01-03 | 45.67 | $46.10 | 2200 |
| 2021-12-31 | 44.80 | $45.88 | 300 |
| 2021-12-30 | 44.80 | $45.88 | 3800 |
| 2021-12-29 | 52.09 | $48.00 | 808 |
| 2021-12-28 | 55.92 | $48.94 | 3708 |
| 2021-12-27 | 56.18 | $49.00 | 331 |
| 2021-12-23 | 58.54 | $49.57 | — |
| 2021-12-22 | 58.54 | $49.57 | 8300 |
| 2021-12-21 | 51.71 | $47.45 | 5400 |
| 2021-12-20 | 49.66 | $46.90 | 5930 |
| 2021-12-17 | 44.77 | $45.69 | 67400 |
| 2021-12-16 | 51.49 | $47.40 | 7400 |
| 2021-12-15 | 64.36 | $49.80 | 20038 |
| 2021-12-14 | 64.18 | $49.75 | 4525 |
| 2021-12-13 | 64.15 | $49.74 | 5700 |
| 2021-12-10 | 64.49 | $49.80 | 4839 |
| 2021-12-09 | 65.56 | $49.99 | 3400 |
| 2021-12-08 | 65.56 | $49.99 | 6814 |
| 2021-12-07 | 65.61 | $50.00 | 16314 |
| 2021-12-06 | 60.70 | $48.33 | 2200 |
| 2021-12-03 | 64.20 | $49.00 | 3501 |
| 2021-12-02 | 57.21 | $47.00 | 1736 |
| 2021-12-01 | 60.34 | $47.56 | 10511 |
| 2021-11-30 | 51.35 | $45.57 | 900 |
| 2021-11-29 | 54.98 | $46.18 | — |
| 2021-11-26 | 54.98 | $46.18 | 400 |
| 2021-11-24 | 60.14 | $47.00 | — |
| 2021-11-23 | 60.14 | $47.00 | 248 |
| 2021-11-22 | 67.06 | $48.00 | 3800 |
| 2021-11-19 | 66.25 | $47.78 | 700 |
| 2021-11-18 | 67.84 | $48.00 | 4325 |
| 2021-11-17 | 67.84 | $48.00 | 730 |
| 2021-11-16 | 67.84 | $48.00 | 824 |
| 2021-11-15 | 63.74 | $46.79 | 1132 |
| 2021-11-12 | 66.19 | $47.16 | 700 |
| 2021-11-11 | 64.17 | $46.59 | 1700 |
| 2021-11-10 | 69.79 | $47.40 | 844 |
| 2021-11-09 | 72.39 | $47.75 | 300 |
| 2021-11-08 | 74.27 | $48.00 | 2700 |
| 2021-11-05 | 67.06 | $45.78 | 424 |
| 2021-11-04 | 75.89 | $46.75 | 7124 |
| 2021-11-03 | 75.89 | $46.75 | 5900 |
| 2021-11-02 | 69.31 | $45.00 | 1913 |
| 2021-11-01 | 63.01 | $43.85 | 611 |
| 2021-10-29 | 54.51 | $42.75 | — |
| 2021-10-28 | 54.51 | $42.75 | 236 |
| 2021-10-27 | 55.99 | $42.89 | 418 |
| 2021-10-26 | 54.83 | $42.75 | 1609 |
| 2021-10-25 | 54.83 | $42.75 | 1700 |
| 2021-10-22 | 51.08 | $42.30 | 1012 |
| 2021-10-21 | 50.65 | $42.25 | 10503 |
| 2021-10-20 | 48.39 | $41.99 | 1622 |
| 2021-10-19 | 47.34 | $41.87 | 1000 |
| 2021-10-18 | 47.17 | $41.85 | 2800 |
| 2021-10-15 | 47.91 | $41.95 | 400 |
| 2021-10-14 | 50.14 | $42.25 | 600 |
| 2021-10-13 | 47.51 | $41.91 | 102 |
| 2021-10-12 | 47.04 | $41.85 | 6212 |
| 2021-10-11 | 50.62 | $42.35 | 3729 |
| 2021-10-08 | 50.62 | $42.35 | 3800 |
| 2021-10-07 | 54.61 | $42.88 | 15400 |
| 2021-10-06 | 48.17 | $42.00 | 600 |
| 2021-10-05 | 50.90 | $42.35 | 1320 |
| 2021-10-04 | 38.65 | $41.05 | — |
| 2021-10-01 | 38.65 | $41.05 | — |
| 2021-09-30 | 38.65 | $41.05 | 2800 |
| 2021-09-29 | 42.57 | $41.61 | 1023 |
| 2021-09-28 | 42.07 | $41.56 | 2200 |
| 2021-09-27 | 41.59 | $41.51 | 1200 |
| 2021-09-24 | 48.40 | $42.40 | 1100 |
| 2021-09-23 | 47.01 | $42.25 | 3000 |
| 2021-09-22 | 33.39 | $41.05 | 1219 |
| 2021-09-21 | 32.70 | $41.00 | — |
| 2021-09-20 | 32.70 | $41.00 | 3004 |
| 2021-09-17 | 44.74 | $42.45 | — |
| 2021-09-16 | 44.74 | $42.45 | — |
| 2021-09-15 | 44.74 | $42.45 | — |
| 2021-09-14 | 44.74 | $42.45 | 400 |
| 2021-09-13 | 45.21 | $42.50 | 900 |
| 2021-09-10 | 45.21 | $42.50 | — |
| 2021-09-09 | 45.21 | $42.50 | — |
| 2021-09-08 | 45.21 | $42.50 | — |
| 2021-09-07 | 45.21 | $42.50 | 700 |
| 2021-09-03 | 46.72 | $42.70 | 100 |
| 2021-09-02 | 46.72 | $42.70 | — |
| 2021-09-01 | 46.72 | $42.70 | 1500 |
| 2021-08-31 | 46.99 | $42.74 | 506 |
| 2021-08-30 | 34.54 | $41.35 | 1800 |
| 2021-08-27 | 39.63 | $42.15 | — |
| 2021-08-26 | 39.63 | $42.15 | 800 |
| 2021-08-25 | 46.06 | $42.99 | — |
| 2021-08-24 | 46.06 | $42.99 | 232 |
| 2021-08-23 | 38.07 | $42.25 | 2946 |
| 2021-08-20 | 27.44 | $41.48 | — |
| 2021-08-19 | 27.44 | $41.48 | 300 |
| 2021-08-18 | 29.01 | $41.75 | 6100 |
| 2021-08-17 | 30.75 | $42.03 | 2200 |
| 2021-08-16 | 30.88 | $42.05 | — |
| 2021-08-13 | 30.88 | $42.05 | 4925 |
| 2021-08-12 | 34.79 | $42.66 | 301 |
| 2021-08-11 | 41.13 | $43.44 | 3403 |
| 2021-08-10 | 37.08 | $43.15 | 900 |
| 2021-08-09 | 39.76 | $43.45 | 410 |
| 2021-08-06 | 40.23 | $43.50 | 1200 |
| 2021-08-05 | 40.23 | $43.50 | 1705 |
| 2021-08-04 | 42.45 | $43.75 | 1700 |
| 2021-08-03 | 49.03 | $44.39 | 400 |
| 2021-08-02 | 50.19 | $44.49 | 900 |
| 2021-07-30 | 47.36 | $44.25 | — |
| 2021-07-29 | 47.36 | $44.25 | 3400 |
| 2021-07-28 | 44.39 | $44.00 | 100 |
| 2021-07-27 | 29.79 | $43.03 | 700 |
| 2021-07-26 | 29.43 | $43.01 | 122 |
| 2021-07-23 | 29.26 | $43.00 | 305 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-43.69
2026-07-21
Close Price
$36.49
Vol: 4822
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -43.69 | $36.49 | 4822 |
| 2026-07-20 | -41.42 | $36.63 | 7012 |
| 2026-07-17 | -42.15 | $36.29 | 7300 |
| 2026-07-16 | -41.42 | $36.34 | 11400 |
| 2026-07-15 | -43.90 | $36.17 | 7600 |
| 2026-07-14 | -42.01 | $36.30 | 13200 |
| 2026-07-13 | -42.73 | $36.25 | 2519 |
| 2026-07-10 | -52.33 | $35.59 | 5100 |
| 2026-07-09 | -50.28 | $35.65 | 7304 |
| 2026-07-08 | -52.84 | $35.47 | 5600 |
| 2026-07-07 | -42.21 | $36.13 | 21901 |
| 2026-07-06 | -16.08 | $37.06 | 7100 |
| 2026-07-02 | -20.26 | $36.80 | 21036 |
| 2026-07-01 | -19.84 | $36.82 | 9700 |
| 2026-06-30 | -20.48 | $36.78 | 29018 |
| 2026-06-29 | -7.42 | $36.05 | 16700 |
| 2026-06-26 | -39.57 | $34.07 | 358523 |
| 2026-06-25 | -26.84 | $34.29 | 35400 |
| 2026-06-24 | -31.27 | $34.14 | 27500 |
| 2026-06-23 | -31.86 | $34.12 | 19538 |
| 2026-06-22 | -22.42 | $34.44 | 25900 |
| 2026-06-18 | -29.79 | $34.19 | 30300 |
| 2026-06-17 | -43.66 | $33.72 | 17500 |
| 2026-06-16 | -42.77 | $33.75 | 10431 |
| 2026-06-15 | -50.15 | $33.50 | 12900 |
| 2026-06-12 | -35.69 | $33.99 | 7300 |
| 2026-06-11 | -33.15 | $34.00 | 7400 |
| 2026-06-10 | -25.24 | $34.15 | 12400 |
| 2026-06-09 | -44.78 | $33.13 | 8105 |
| 2026-06-08 | -51.61 | $32.69 | 10536 |
| 2026-06-05 | -56.91 | $32.46 | 10029 |
| 2026-06-04 | -51.84 | $32.68 | 11930 |
| 2026-06-03 | -62.90 | $32.20 | 12200 |
| 2026-06-02 | -47.34 | $32.62 | 7936 |
| 2026-06-01 | -43.24 | $32.82 | 11900 |
| 2026-05-29 | -39.96 | $32.98 | 10013 |
| 2026-05-28 | -39.96 | $32.98 | 6014 |
| 2026-05-27 | -45.08 | $32.73 | 6200 |
| 2026-05-26 | -49.80 | $32.50 | 11300 |
| 2026-05-22 | -55.67 | $32.24 | 8700 |
| 2026-05-21 | -57.09 | $32.17 | 9300 |
| 2026-05-20 | -24.09 | $33.80 | 8303 |
| 2026-05-19 | -33.00 | $33.36 | 4305 |
| 2026-05-18 | -43.32 | $32.85 | 13800 |
| 2026-05-15 | -50.40 | $32.50 | 6700 |
| 2026-05-14 | -57.76 | $32.39 | 5200 |
| 2026-05-13 | -72.02 | $31.60 | 10304 |
| 2026-05-12 | -72.92 | $31.55 | 17900 |
| 2026-05-11 | -69.49 | $31.74 | 9100 |
| 2026-05-08 | -69.31 | $31.75 | 8900 |
| 2026-05-07 | -67.51 | $31.85 | 9600 |
| 2026-05-06 | -81.95 | $31.05 | 12702 |
| 2026-05-05 | -77.44 | $31.30 | 10100 |
| 2026-05-04 | -95.63 | $30.34 | 11800 |
| 2026-05-01 | -79.63 | $32.11 | 3937 |
| 2026-04-30 | -78.03 | $32.18 | 9900 |
| 2026-04-29 | -87.89 | $31.92 | 7903 |
| 2026-04-28 | -68.69 | $33.03 | 6800 |
| 2026-04-27 | -60.03 | $33.53 | 8400 |
| 2026-04-24 | -55.36 | $33.80 | 7500 |
| 2026-04-23 | -65.74 | $33.20 | 2325 |
| 2026-04-22 | -64.95 | $33.33 | 6637 |
| 2026-04-21 | -80.56 | $32.39 | 13608 |
| 2026-04-20 | -97.88 | $34.32 | 4031 |
| 2026-04-17 | -88.11 | $34.78 | 5320 |
| 2026-04-16 | -90.66 | $34.66 | 2839 |
| 2026-04-15 | -82.59 | $35.04 | 2300 |
| 2026-04-14 | -81.32 | $35.10 | 2500 |
| 2026-04-13 | -77.92 | $35.26 | 3200 |
| 2026-04-10 | -83.44 | $35.00 | 2800 |
| 2026-04-09 | -82.59 | $35.04 | 6415 |
| 2026-04-08 | -92.14 | $34.59 | 6600 |
| 2026-04-07 | -100.00 | $34.23 | 5745 |
| 2026-04-06 | -89.74 | $34.82 | 3900 |
| 2026-04-02 | -89.63 | $35.04 | 11300 |
| 2026-04-01 | -83.91 | $35.80 | 4700 |
| 2026-03-31 | -71.66 | $36.30 | 4113 |
| 2026-03-30 | -70.30 | $36.35 | 5116 |
| 2026-03-27 | -100.00 | $35.26 | 1700 |
| 2026-03-26 | -83.76 | $36.30 | 2439 |
| 2026-03-25 | -71.97 | $36.67 | 3128 |
| 2026-03-24 | -61.15 | $37.01 | 2700 |
| 2026-03-23 | -23.23 | $38.11 | 7500 |
| 2026-03-20 | 0.00 | $38.40 | 26700 |
| 2026-03-19 | -16.61 | $37.66 | 8551 |
| 2026-03-18 | -40.34 | $36.96 | 10916 |
| 2026-03-17 | -31.19 | $37.23 | 9300 |
| 2026-03-16 | -6.16 | $37.94 | 3944 |
| 2026-03-13 | -19.52 | $37.55 | 6200 |
| 2026-03-12 | -29.79 | $37.25 | 10900 |
| 2026-03-11 | -41.21 | $37.14 | 6720 |
| 2026-03-10 | -46.86 | $37.06 | 6825 |
| 2026-03-09 | -40.32 | $37.45 | 9727 |
| 2026-03-06 | -44.85 | $37.29 | 6300 |
| 2026-03-05 | -65.17 | $36.52 | 10700 |
| 2026-03-04 | -83.38 | $35.83 | 6000 |
| 2026-03-03 | -74.67 | $36.16 | 2842 |
| 2026-03-02 | -56.99 | $36.83 | 5100 |
| 2026-02-27 | -43.01 | $37.36 | 11600 |
| 2026-02-26 | -51.45 | $37.04 | 3705 |
| 2026-02-25 | -56.50 | $36.60 | 5400 |
| 2026-02-24 | -73.29 | $35.89 | 3800 |
| 2026-02-23 | -89.60 | $35.20 | 5211 |
| 2026-02-20 | -52.72 | $36.76 | 3500 |
| 2026-02-19 | -58.87 | $36.50 | 3100 |
| 2026-02-18 | -41.84 | $37.22 | 5500 |
| 2026-02-17 | -47.28 | $36.99 | 10518 |
| 2026-02-13 | -31.91 | $37.64 | 25034 |
| 2026-02-12 | -41.48 | $36.97 | 19607 |
| 2026-02-11 | -32.44 | $37.41 | 4024 |
| 2026-02-10 | -10.68 | $38.47 | 4915 |
| 2026-02-09 | -3.90 | $38.80 | 9000 |
| 2026-02-06 | -4.11 | $38.79 | 11600 |
| 2026-02-05 | -6.63 | $38.40 | 9500 |
| 2026-02-04 | -17.15 | $37.86 | 8600 |
| 2026-02-03 | -9.55 | $38.25 | 27500 |
| 2026-02-02 | -33.53 | $37.02 | 34800 |
| 2026-01-30 | -40.74 | $36.65 | 15600 |
| 2026-01-29 | -46.78 | $36.34 | 12600 |
| 2026-01-28 | -73.88 | $34.95 | 18900 |
| 2026-01-27 | -40.94 | $36.64 | 6641 |
| 2026-01-26 | -44.05 | $36.48 | 8700 |
| 2026-01-23 | -40.74 | $36.65 | 3000 |
| 2026-01-22 | -22.61 | $37.58 | 14900 |
| 2026-01-21 | -1.36 | $37.96 | 24700 |
| 2026-01-20 | -46.11 | $36.17 | 66900 |
| 2026-01-16 | -54.99 | $35.91 | 44400 |
| 2026-01-15 | -59.88 | $35.66 | 23600 |
| 2026-01-14 | -70.30 | $35.27 | 10514 |
| 2026-01-13 | -76.66 | $34.95 | 29200 |
| 2026-01-12 | -83.45 | $34.56 | 7533 |
| 2026-01-09 | -81.88 | $34.65 | 11200 |
| 2026-01-08 | -71.78 | $35.23 | 11100 |
| 2026-01-07 | -93.55 | $33.98 | 8103 |
| 2026-01-06 | -100.00 | $34.06 | 16600 |
| 2026-01-05 | -94.32 | $34.83 | 18517 |
| 2026-01-02 | -80.15 | $35.60 | 19030 |
| 2025-12-31 | -95.24 | $35.19 | 29500 |
| 2025-12-30 | -95.00 | $35.43 | 15406 |
| 2025-12-29 | -97.44 | $35.42 | 8000 |
| 2025-12-26 | -86.74 | $36.85 | 5023 |
| 2025-12-24 | -85.91 | $36.88 | 7400 |
| 2025-12-23 | -74.86 | $37.28 | 9102 |
| 2025-12-22 | -65.17 | $37.52 | 25011 |
| 2025-12-19 | -50.00 | $38.02 | 33201 |
| 2025-12-18 | -39.72 | $38.31 | 15500 |
| 2025-12-17 | -50.11 | $37.74 | 8500 |
| 2025-12-16 | -33.07 | $38.34 | 10704 |
| 2025-12-15 | -20.24 | $38.98 | 14793 |
| 2025-12-12 | -18.42 | $38.94 | 27200 |
| 2025-12-11 | -16.49 | $39.05 | 18800 |
| 2025-12-10 | -24.62 | $38.54 | 23213 |
| 2025-12-09 | -28.31 | $38.11 | 15040 |
| 2025-12-08 | -25.62 | $38.04 | 10500 |
| 2025-12-05 | -18.79 | $38.56 | 26600 |
| 2025-12-04 | -6.83 | $39.47 | 28600 |
| 2025-12-03 | -0.79 | $39.93 | 84817 |
| 2025-12-02 | -23.99 | $38.05 | 97138 |
| 2025-12-01 | -11.23 | $38.39 | 66300 |
| 2025-11-28 | -7.86 | $38.01 | 39323 |
| 2025-11-26 | -8.02 | $38.00 | 69400 |
| 2025-11-25 | -13.93 | $37.20 | 72405 |
| 2025-11-24 | -17.39 | $36.56 | 61712 |
| 2025-11-21 | -11.26 | $36.87 | 26606 |
| 2025-11-20 | -16.23 | $35.89 | 18400 |
| 2025-11-19 | -10.17 | $36.00 | 17000 |
| 2025-11-18 | -14.89 | $35.81 | 19800 |
| 2025-11-17 | -31.27 | $35.15 | 46500 |
| 2025-11-14 | -18.26 | $35.57 | 52100 |
| 2025-11-13 | -22.39 | $35.36 | 41500 |
| 2025-11-12 | -19.37 | $34.80 | 23128 |
| 2025-11-11 | -23.42 | $34.62 | 57819 |
| 2025-11-10 | -51.12 | $33.38 | 17600 |
| 2025-11-07 | -43.82 | $33.46 | 5000 |
| 2025-11-06 | -49.00 | $33.20 | 24675 |
| 2025-11-05 | -44.42 | $33.43 | 10029 |
| 2025-11-04 | -35.06 | $33.90 | 8109 |
| 2025-11-03 | -24.70 | $34.42 | 5600 |
| 2025-10-31 | -10.16 | $35.15 | 16500 |
| 2025-10-30 | -14.74 | $34.92 | 29711 |
| 2025-10-29 | -31.52 | $33.79 | 39000 |
| 2025-10-28 | -51.60 | $32.46 | 66025 |
| 2025-10-27 | -39.89 | $32.90 | 52000 |
| 2025-10-24 | -31.91 | $33.20 | 57500 |
| 2025-10-23 | -28.13 | $33.22 | 42906 |
| 2025-10-22 | -18.90 | $33.00 | 36239 |
| 2025-10-21 | -15.00 | $33.02 | 20825 |
| 2025-10-20 | -29.17 | $32.51 | 16900 |
| 2025-10-17 | -34.85 | $32.36 | 22636 |
| 2025-10-16 | -51.52 | $31.92 | 29212 |
| 2025-10-15 | -28.79 | $32.52 | 23400 |
| 2025-10-14 | -38.76 | $32.22 | 42000 |
| 2025-10-13 | -78.68 | $31.19 | 15200 |
| 2025-10-10 | -99.16 | $30.87 | 17635 |
| 2025-10-09 | -83.53 | $31.80 | 7420 |
| 2025-10-08 | -50.60 | $31.96 | 19700 |
| 2025-10-07 | -57.03 | $31.80 | 17700 |
| 2025-10-06 | -51.81 | $31.93 | 53100 |
| 2025-10-03 | -58.23 | $31.77 | 12100 |
| 2025-10-02 | -59.84 | $31.73 | 8826 |
| 2025-10-01 | -48.59 | $32.01 | 7516 |
| 2025-09-30 | -45.38 | $32.09 | 9519 |
| 2025-09-29 | -42.17 | $32.17 | 13100 |
| 2025-09-26 | -36.95 | $32.30 | 4645 |
| 2025-09-25 | -40.16 | $32.22 | 14100 |
| 2025-09-24 | -19.28 | $32.74 | 7900 |
| 2025-09-23 | -29.32 | $32.49 | 27800 |
| 2025-09-22 | -45.24 | $31.89 | 32800 |
| 2025-09-19 | -24.39 | $32.00 | 53240 |
| 2025-09-18 | -13.05 | $32.40 | 8900 |
| 2025-09-17 | -32.15 | $31.54 | 12400 |
| 2025-09-16 | -26.71 | $31.77 | 5105 |
| 2025-09-15 | -20.57 | $32.03 | 23442 |
| 2025-09-12 | -21.28 | $32.00 | 14913 |
| 2025-09-11 | -26.95 | $31.76 | 27235 |
| 2025-09-10 | -27.19 | $31.75 | 4522 |
| 2025-09-09 | -22.39 | $31.87 | 10400 |
| 2025-09-08 | -10.27 | $32.41 | 4406 |
| 2025-09-05 | -5.18 | $32.63 | 8000 |
| 2025-09-04 | -9.93 | $32.35 | 8943 |
| 2025-09-03 | -24.69 | $31.51 | 25426 |
| 2025-09-02 | -20.56 | $31.72 | 11538 |
| 2025-08-29 | -15.57 | $32.00 | 48920 |
| 2025-08-28 | -10.82 | $31.90 | 23545 |
| 2025-08-27 | -9.41 | $31.84 | 15500 |
| 2025-08-26 | -1.24 | $31.90 | 17506 |
| 2025-08-25 | -11.29 | $30.41 | 35700 |
| 2025-08-22 | -4.60 | $30.43 | 37009 |
| 2025-08-21 | -35.01 | $29.34 | 37800 |
| 2025-08-20 | -33.68 | $29.28 | 48409 |
| 2025-08-19 | -35.73 | $29.20 | 23300 |
| 2025-08-18 | -29.82 | $29.43 | 31846 |
| 2025-08-15 | -25.06 | $29.61 | 53513 |
| 2025-08-14 | -24.21 | $29.59 | 66023 |
| 2025-08-13 | -15.74 | $29.94 | 142700 |
| 2025-08-12 | -6.60 | $30.00 | 87900 |
| 2025-08-11 | -20.55 | $28.47 | 15600 |
| 2025-08-08 | -30.43 | $28.22 | 39000 |
| 2025-08-07 | -64.43 | $27.36 | 38126 |
| 2025-08-06 | -58.10 | $27.52 | 80900 |
| 2025-08-05 | -55.34 | $27.59 | 25317 |
| 2025-08-04 | -57.31 | $27.54 | 145010 |
| 2025-08-01 | -58.10 | $27.52 | 106300 |
| 2025-07-31 | -49.80 | $27.73 | 142612 |
| 2025-07-30 | -37.15 | $28.05 | 160300 |
| 2025-07-29 | -42.74 | $27.80 | 136700 |
| 2025-07-28 | -43.16 | $27.79 | 141300 |
| 2025-07-25 | -50.20 | $27.70 | 90302 |
| 2025-07-24 | -75.90 | $27.06 | 147439 |
| 2025-07-23 | -38.15 | $28.00 | 79500 |
| 2025-07-22 | -86.75 | $26.79 | 12100 |
| 2025-07-21 | -82.68 | $26.90 | 6812 |
| 2025-07-18 | -93.31 | $26.63 | 8600 |
| 2025-07-17 | -92.02 | $26.81 | 8600 |
| 2025-07-16 | -68.91 | $27.36 | 8000 |
| 2025-07-15 | -100.00 | $26.81 | 10000 |
| 2025-07-14 | -83.61 | $27.56 | 5623 |
| 2025-07-11 | -81.85 | $27.63 | 4414 |
| 2025-07-10 | -64.72 | $28.25 | 4831 |
| 2025-07-09 | -65.70 | $28.22 | 4800 |
| 2025-07-08 | -71.84 | $28.03 | 16032 |
| 2025-07-07 | -67.64 | $28.16 | 11900 |
| 2025-07-03 | -64.72 | $28.25 | 9749 |
| 2025-07-02 | -60.84 | $28.37 | 7600 |
| 2025-07-01 | -56.63 | $28.50 | 19112 |
| 2025-06-30 | -85.11 | $27.62 | 14500 |
| 2025-06-27 | -93.85 | $27.35 | 418100 |
| 2025-06-26 | -98.06 | $27.22 | 9900 |
| 2025-06-25 | -87.06 | $27.56 | 9000 |
| 2025-06-24 | -80.94 | $28.15 | 19127 |
| 2025-06-23 | -81.30 | $28.53 | 9900 |
| 2025-06-20 | -69.57 | $28.80 | 5700 |
| 2025-06-18 | -75.22 | $28.67 | 11349 |
| 2025-06-17 | -81.30 | $28.53 | 5845 |
| 2025-06-16 | -89.43 | $28.36 | 12400 |
| 2025-06-13 | -100.00 | $28.70 | 5044 |
| 2025-06-12 | -95.98 | $28.93 | 6700 |
| 2025-06-11 | -100.00 | $28.86 | 6304 |
| 2025-06-10 | -79.87 | $29.37 | 6200 |
| 2025-06-09 | -74.03 | $29.46 | 7000 |
| 2025-06-06 | -55.19 | $29.75 | 10122 |
| 2025-06-05 | -97.40 | $29.10 | 5300 |
| 2025-06-04 | -100.00 | $29.06 | 8200 |
| 2025-06-03 | -91.58 | $29.26 | 5200 |
| 2025-06-02 | -100.00 | $29.13 | 5700 |
| 2025-05-30 | -98.37 | $29.19 | 6244 |
| 2025-05-29 | -100.00 | $29.17 | 6823 |
| 2025-05-28 | -85.29 | $29.84 | 5200 |
| 2025-05-27 | -80.60 | $29.92 | 8909 |
| 2025-05-23 | -59.63 | $30.35 | 4300 |
| 2025-05-22 | -92.56 | $30.00 | 5402 |
| 2025-05-21 | -65.60 | $30.34 | 3938 |
| 2025-05-20 | -91.20 | $30.02 | 4800 |
| 2025-05-19 | -72.00 | $30.26 | 3500 |
| 2025-05-16 | -69.60 | $30.29 | 5404 |
| 2025-05-15 | -76.80 | $30.20 | 2500 |
| 2025-05-14 | -69.57 | $30.20 | 4800 |
| 2025-05-13 | -50.56 | $30.25 | 4139 |
| 2025-05-12 | -53.93 | $30.13 | 4700 |
| 2025-05-09 | -41.18 | $30.25 | 6100 |
| 2025-05-08 | -33.92 | $30.39 | 8000 |
| 2025-05-07 | -41.51 | $30.06 | 11007 |
| 2025-05-06 | -29.63 | $30.36 | 6823 |
| 2025-05-05 | -10.48 | $30.83 | 10407 |
| 2025-05-02 | -11.11 | $30.81 | 9900 |
| 2025-05-01 | -13.97 | $30.72 | 4411 |
| 2025-04-30 | -15.87 | $30.66 | 9248 |
| 2025-04-29 | -8.25 | $30.90 | 8700 |
| 2025-04-28 | -7.62 | $30.92 | 4941 |
| 2025-04-25 | -3.49 | $31.05 | 5443 |
| 2025-04-24 | -4.76 | $31.01 | 13500 |
| 2025-04-23 | -4.26 | $30.93 | 10818 |
| 2025-04-22 | -7.48 | $30.36 | 14247 |
| 2025-04-21 | -13.49 | $30.19 | 4700 |
| 2025-04-17 | -15.08 | $30.15 | 15900 |
| 2025-04-16 | -5.29 | $29.79 | 11601 |
| 2025-04-15 | -6.15 | $29.68 | 11000 |
| 2025-04-14 | -23.73 | $29.35 | 8600 |
| 2025-04-11 | -52.50 | $28.95 | 5721 |
| 2025-04-10 | -54.50 | $28.91 | 9400 |
| 2025-04-09 | -30.00 | $29.40 | 17900 |
| 2025-04-08 | -64.81 | $28.60 | 11309 |
| 2025-04-07 | -47.60 | $28.81 | 11500 |
| 2025-04-04 | -44.00 | $28.90 | 10107 |
| 2025-04-03 | -35.93 | $28.94 | 4300 |
| 2025-04-02 | -27.69 | $29.10 | 6539 |
| 2025-04-01 | -27.38 | $29.11 | 1931 |
| 2025-03-31 | -27.69 | $29.10 | 4200 |
| 2025-03-28 | -27.69 | $29.10 | 1539 |
| 2025-03-27 | -23.19 | $29.20 | 5900 |
| 2025-03-26 | -22.82 | $29.19 | 4400 |
| 2025-03-25 | -18.13 | $29.34 | 1949 |
| 2025-03-24 | -21.68 | $29.20 | 2944 |
| 2025-03-21 | -28.73 | $28.94 | 4006 |
| 2025-03-20 | -35.77 | $28.68 | 6206 |
| 2025-03-19 | -24.66 | $29.09 | 3600 |
| 2025-03-18 | -16.80 | $29.38 | 4948 |
| 2025-03-17 | -17.62 | $29.35 | 20200 |
| 2025-03-14 | -4.27 | $29.45 | 5000 |
| 2025-03-13 | -1.93 | $29.36 | 6325 |
| 2025-03-12 | 0.00 | $29.31 | 9000 |
| 2025-03-11 | -13.00 | $27.90 | 3800 |
| 2025-03-10 | -30.50 | $27.55 | 2845 |
| 2025-03-07 | -0.53 | $27.99 | 3300 |
| 2025-03-06 | -52.94 | $27.01 | 9443 |
| 2025-03-05 | -40.57 | $26.76 | 1000 |
| 2025-03-04 | -3.77 | $27.15 | 2221 |
| 2025-03-03 | -47.73 | $26.81 | 6500 |
| 2025-02-28 | -34.09 | $26.99 | 3013 |
| 2025-02-27 | -63.64 | $26.60 | 1000 |
| 2025-02-26 | -81.82 | $26.36 | 2808 |
| 2025-02-25 | -85.61 | $26.31 | 1312 |
| 2025-02-24 | -59.85 | $26.65 | 2231 |
| 2025-02-21 | -71.21 | $26.50 | 2706 |
| 2025-02-20 | -71.21 | $26.50 | 1900 |
| 2025-02-19 | -68.94 | $26.53 | 3120 |
| 2025-02-18 | -67.42 | $26.55 | 1300 |
| 2025-02-14 | -59.85 | $26.65 | 829 |
| 2025-02-13 | -80.30 | $26.38 | 1100 |
| 2025-02-12 | -97.63 | $26.16 | 2500 |
| 2025-02-11 | -84.62 | $26.38 | 43730 |
| 2025-02-10 | -77.51 | $26.50 | 1828 |
| 2025-02-07 | -90.82 | $26.31 | 4300 |
| 2025-02-06 | -85.51 | $26.42 | 7143 |
| 2025-02-05 | -78.42 | $26.75 | 1200 |
| 2025-02-04 | -73.96 | $27.00 | 900 |
| 2025-02-03 | -83.14 | $26.69 | 8400 |
| 2025-01-31 | -98.65 | $26.57 | 5200 |
| 2025-01-30 | -97.93 | $26.66 | 2200 |
| 2025-01-29 | -98.97 | $26.63 | 1444 |
| 2025-01-28 | -100.00 | $26.60 | 7500 |
| 2025-01-27 | -95.00 | $26.85 | 647 |
| 2025-01-24 | -97.33 | $26.78 | 2700 |
| 2025-01-23 | -99.68 | $26.82 | 1700 |
| 2025-01-22 | -100.00 | $26.81 | 2815 |
| 2025-01-21 | -95.35 | $26.97 | 3800 |
| 2025-01-17 | -97.38 | $27.01 | 3623 |
| 2025-01-16 | -100.00 | $27.00 | 3000 |
| 2025-01-15 | -92.71 | $27.31 | 2331 |
| 2025-01-14 | -95.65 | $27.20 | 1926 |
| 2025-01-13 | -100.00 | $27.02 | 6425 |
| 2025-01-10 | -98.15 | $27.45 | 3335 |
| 2025-01-08 | -100.00 | $28.00 | 1630 |
| 2025-01-07 | -98.82 | $28.15 | 2631 |
| 2025-01-06 | -60.18 | $29.46 | 3048 |
| 2025-01-03 | -93.81 | $28.32 | 725 |
| 2025-01-02 | -88.50 | $28.50 | 1000 |
| 2024-12-31 | -100.00 | $28.11 | 3600 |
| 2024-12-30 | -100.00 | $28.31 | 7000 |
| 2024-12-27 | -100.00 | $28.79 | 1200 |
| 2024-12-26 | -95.99 | $29.16 | 5000 |
| 2024-12-24 | -94.35 | $29.45 | 719 |
| 2024-12-23 | -97.58 | $29.37 | 5900 |
| 2024-12-20 | -63.71 | $30.21 | 3800 |
| 2024-12-19 | -75.00 | $29.93 | 1304 |
| 2024-12-18 | -100.00 | $29.31 | 5211 |
| 2024-12-17 | -79.39 | $30.48 | 9103 |
| 2024-12-16 | -56.83 | $31.00 | 602 |
| 2024-12-13 | -46.04 | $31.15 | 1147 |
| 2024-12-12 | -73.38 | $30.77 | 1400 |
| 2024-12-11 | -85.41 | $30.67 | 5000 |
| 2024-12-10 | -75.68 | $30.85 | 2100 |
| 2024-12-09 | -72.97 | $30.90 | 5500 |
| 2024-12-06 | -40.54 | $31.50 | 600 |
| 2024-12-05 | -84.88 | $30.71 | 1700 |
| 2024-12-04 | -80.32 | $31.01 | 900 |
| 2024-12-03 | -80.00 | $31.02 | 3600 |
| 2024-12-02 | -68.39 | $31.38 | 2200 |
| 2024-11-29 | -74.19 | $31.20 | 1229 |
| 2024-11-27 | -83.55 | $30.91 | 4400 |
| 2024-11-26 | -88.39 | $30.76 | 3200 |
| 2024-11-25 | -84.88 | $30.75 | 22137 |
| 2024-11-22 | -84.88 | $30.75 | 7939 |
| 2024-11-21 | -77.16 | $31.00 | 1100 |
| 2024-11-20 | -72.53 | $31.15 | — |
| 2024-11-19 | -72.53 | $31.15 | 2608 |
| 2024-11-18 | -72.53 | $31.15 | 1949 |
| 2024-11-15 | -64.81 | $31.40 | 1511 |
| 2024-11-14 | -61.42 | $31.51 | 400 |
| 2024-11-13 | -71.60 | $31.18 | 900 |
| 2024-11-12 | -77.16 | $31.00 | 1620 |
| 2024-11-11 | -84.88 | $30.75 | 500 |
| 2024-11-08 | -75.62 | $31.05 | 600 |
| 2024-11-07 | -59.26 | $31.58 | 2500 |
| 2024-11-06 | -33.95 | $32.40 | 2213 |
| 2024-11-05 | -37.23 | $31.98 | 4800 |
| 2024-11-04 | -40.88 | $31.88 | 8539 |
| 2024-11-01 | -68.86 | $31.11 | 300 |
| 2024-10-31 | -63.74 | $31.25 | 2516 |
| 2024-10-30 | -64.10 | $31.24 | 1000 |
| 2024-10-29 | -64.47 | $31.23 | 2100 |
| 2024-10-28 | -70.28 | $31.24 | 1200 |
| 2024-10-25 | -70.68 | $31.23 | 416 |
| 2024-10-24 | -70.28 | $31.24 | 1349 |
| 2024-10-23 | -71.49 | $31.21 | — |
| 2024-10-22 | -71.49 | $31.21 | 819 |
| 2024-10-21 | -77.11 | $31.07 | 1700 |
| 2024-10-18 | -85.94 | $30.85 | 5248 |
| 2024-10-17 | -70.28 | $31.24 | 1700 |
| 2024-10-16 | -45.57 | $31.25 | 3500 |
| 2024-10-15 | -35.63 | $31.55 | 2000 |
| 2024-10-14 | -34.26 | $31.32 | 2430 |
| 2024-10-11 | -23.56 | $31.86 | 1900 |
| 2024-10-10 | -25.94 | $31.74 | 9900 |
| 2024-10-09 | -24.11 | $31.76 | 1229 |
| 2024-10-08 | -22.78 | $31.77 | 2000 |
| 2024-10-07 | -22.42 | $31.79 | 321 |
| 2024-10-04 | -21.75 | $31.78 | 619 |
| 2024-10-03 | -32.88 | $31.13 | 5000 |
| 2024-10-02 | -23.12 | $31.70 | 1100 |
| 2024-10-01 | -20.55 | $31.85 | 800 |
| 2024-09-30 | -18.32 | $31.98 | 5800 |
| 2024-09-27 | -18.04 | $31.98 | 7211 |
| 2024-09-26 | -22.77 | $31.70 | 623 |
| 2024-09-25 | -31.20 | $31.20 | 4400 |
| 2024-09-24 | -28.10 | $31.35 | 4029 |
| 2024-09-23 | -17.36 | $32.00 | 3400 |
| 2024-09-20 | -17.52 | $31.99 | 19200 |
| 2024-09-19 | -10.74 | $32.40 | 7800 |
| 2024-09-18 | -5.41 | $29.45 | 5216 |
| 2024-09-17 | -60.23 | $28.03 | 4441 |
| 2024-09-16 | -34.36 | $28.70 | 2200 |
| 2024-09-13 | -40.93 | $28.53 | 4045 |
| 2024-09-12 | -26.52 | $28.85 | 8200 |
| 2024-09-11 | -17.14 | $27.67 | 1700 |
| 2024-09-10 | -8.51 | $27.66 | 924 |
| 2024-09-09 | -26.67 | $27.35 | 10529 |
| 2024-09-06 | -20.00 | $27.40 | 1800 |
| 2024-09-05 | -41.77 | $27.26 | — |
| 2024-09-04 | -41.77 | $27.26 | — |
| 2024-09-03 | -55.34 | $27.26 | 212 |
| 2024-08-30 | -76.64 | $27.12 | 1218 |
| 2024-08-29 | -59.85 | $27.35 | 4500 |
| 2024-08-28 | -62.56 | $27.33 | 300 |
| 2024-08-27 | -61.64 | $27.35 | 1800 |
| 2024-08-26 | -65.75 | $27.26 | 3500 |
| 2024-08-23 | -71.19 | $27.38 | 8100 |
| 2024-08-22 | -72.52 | $27.34 | 1703 |
| 2024-08-21 | -72.19 | $27.35 | — |
| 2024-08-20 | -72.19 | $27.35 | 1900 |
| 2024-08-19 | -55.93 | $27.36 | 1300 |
| 2024-08-16 | -57.47 | $27.30 | 5236 |
| 2024-08-15 | -62.37 | $27.11 | 3600 |
| 2024-08-14 | -58.76 | $27.25 | 1048 |
| 2024-08-13 | -56.96 | $27.32 | 1600 |
| 2024-08-12 | -47.94 | $27.32 | 2024 |
| 2024-08-09 | -42.04 | $27.55 | 500 |
| 2024-08-08 | -40.50 | $27.59 | 400 |
| 2024-08-07 | -42.74 | $27.47 | 1138 |
| 2024-08-06 | -39.15 | $27.60 | 5836 |
| 2024-08-05 | -27.25 | $28.17 | — |
| 2024-08-02 | -27.25 | $28.17 | 500 |
| 2024-08-01 | -30.66 | $28.00 | 6223 |
| 2024-07-31 | -22.24 | $28.42 | 500 |
| 2024-07-30 | -22.55 | $28.40 | 2100 |
| 2024-07-29 | -19.56 | $28.55 | 5400 |
| 2024-07-26 | -6.47 | $28.70 | 1000 |
| 2024-07-25 | 0.00 | $29.00 | 300 |
| 2024-07-24 | 0.00 | $28.98 | — |
| 2024-07-23 | 0.00 | $28.98 | 4900 |
| 2024-07-22 | -1.61 | $27.77 | 6014 |
| 2024-07-19 | 0.00 | $26.13 | 1100 |
| 2024-07-18 | -6.95 | $25.91 | 4800 |
| 2024-07-17 | -8.88 | $25.86 | 9400 |
| 2024-07-16 | -5.79 | $25.94 | 15227 |
| 2024-07-15 | -41.18 | $25.00 | 46400 |
| 2024-07-12 | -51.37 | $24.74 | 18100 |
| 2024-07-11 | -18.12 | $24.72 | 3900 |
| 2024-07-10 | -24.66 | $24.60 | 3000 |
| 2024-07-09 | -19.86 | $24.67 | 3200 |
| 2024-07-08 | -7.53 | $24.85 | — |
| 2024-07-05 | -7.53 | $24.85 | 2805 |
| 2024-07-03 | -28.77 | $24.54 | — |
| 2024-07-02 | -28.77 | $24.54 | 2400 |
| 2024-07-01 | 0.00 | $24.96 | 2233 |
| 2024-06-28 | -18.40 | $24.52 | 4724 |
| 2024-06-27 | -21.77 | $24.47 | 7505 |
| 2024-06-26 | -46.03 | $24.18 | 14200 |
| 2024-06-25 | -80.00 | $24.40 | — |
| 2024-06-24 | -81.82 | $24.40 | 3112 |
| 2024-06-21 | -90.91 | $24.35 | 8600 |
| 2024-06-20 | -92.75 | $24.35 | 2500 |
| 2024-06-18 | -98.55 | $24.31 | 2407 |
| 2024-06-17 | -100.00 | $24.30 | 500 |
| 2024-06-14 | -98.55 | $24.31 | 2600 |
| 2024-06-13 | -85.51 | $24.40 | 3824 |
| 2024-06-12 | -85.51 | $24.40 | 3200 |
| 2024-06-11 | -91.30 | $24.36 | 2212 |
| 2024-06-10 | -91.30 | $24.36 | 1200 |
| 2024-06-07 | -82.19 | $24.39 | 1700 |
| 2024-06-06 | -39.60 | $24.40 | 3200 |
| 2024-06-05 | -36.24 | $24.45 | 13300 |
| 2024-06-04 | -24.83 | $24.62 | 1320 |
| 2024-06-03 | -26.17 | $24.60 | 5514 |
| 2024-05-31 | -34.23 | $24.48 | 16000 |
| 2024-05-30 | -28.86 | $24.56 | 1742 |
| 2024-05-29 | -32.21 | $24.51 | 1500 |
| 2024-05-28 | -26.17 | $24.60 | 1445 |
| 2024-05-24 | -26.17 | $24.60 | 3000 |
| 2024-05-23 | -18.79 | $24.71 | — |
| 2024-05-22 | -18.79 | $24.71 | 5010 |
| 2024-05-21 | -19.46 | $24.70 | 1000 |
| 2024-05-20 | -13.42 | $24.79 | 600 |
| 2024-05-17 | -31.54 | $24.52 | 1800 |
| 2024-05-16 | -22.15 | $24.66 | 3239 |
| 2024-05-15 | -28.86 | $24.56 | 3600 |
| 2024-05-14 | -34.90 | $24.47 | 500 |
| 2024-05-13 | -44.97 | $24.32 | 2800 |
| 2024-05-10 | -44.97 | $24.32 | 7613 |
| 2024-05-09 | -44.97 | $24.32 | 20507 |
| 2024-05-08 | -74.07 | $24.59 | 6518 |
| 2024-05-07 | -67.80 | $24.59 | 2600 |
| 2024-05-06 | -57.63 | $24.65 | 3900 |
| 2024-05-03 | -61.02 | $24.63 | 5327 |
| 2024-05-02 | -76.27 | $24.54 | 1400 |
| 2024-05-01 | -69.49 | $24.58 | 2300 |
| 2024-04-30 | -84.75 | $24.49 | 1200 |
| 2024-04-29 | -83.05 | $24.50 | — |
| 2024-04-26 | -83.05 | $24.50 | 3800 |
| 2024-04-25 | -66.10 | $24.60 | 2528 |
| 2024-04-24 | -6.67 | $24.96 | 540 |
| 2024-04-23 | -73.33 | $24.56 | 3100 |
| 2024-04-22 | -58.33 | $24.65 | 690 |
| 2024-04-19 | -50.00 | $24.70 | 3710 |
| 2024-04-18 | -14.40 | $24.82 | 1429 |
| 2024-04-17 | -15.33 | $24.77 | 1100 |
| 2024-04-16 | -26.67 | $24.60 | — |
| 2024-04-15 | -26.67 | $24.60 | 931 |
| 2024-04-12 | -34.67 | $24.48 | 9500 |
| 2024-04-11 | -27.33 | $24.59 | 600 |
| 2024-04-10 | -27.33 | $24.59 | 645 |
| 2024-04-09 | -26.67 | $24.60 | 2400 |
| 2024-04-08 | -23.33 | $24.65 | 4600 |
| 2024-04-05 | -26.67 | $24.60 | 925 |
| 2024-04-04 | -28.90 | $24.50 | 1849 |
| 2024-04-03 | -21.74 | $24.60 | 3500 |
| 2024-04-02 | -20.00 | $24.58 | 3244 |
| 2024-04-01 | -12.38 | $24.74 | 2500 |
| 2024-03-28 | -19.05 | $24.60 | 1600 |
| 2024-03-27 | -21.43 | $24.55 | 12148 |
| 2024-03-26 | -7.14 | $24.85 | 2100 |
| 2024-03-25 | -12.92 | $24.72 | 1806 |
| 2024-03-22 | -6.48 | $24.84 | 6924 |
| 2024-03-21 | -9.95 | $24.72 | 12400 |
| 2024-03-20 | -23.48 | $23.70 | 22100 |
| 2024-03-19 | -38.26 | $23.53 | 4008 |
| 2024-03-18 | -27.87 | $23.70 | 152418 |
| 2024-03-15 | -24.59 | $23.74 | 30904 |
| 2024-03-14 | -28.91 | $23.73 | 5000 |
| 2024-03-13 | -41.04 | $23.61 | 2900 |
| 2024-03-12 | -47.86 | $23.55 | 1100 |
| 2024-03-11 | -26.03 | $23.90 | 1400 |
| 2024-03-08 | -51.53 | $23.61 | 2024 |
| 2024-03-07 | -58.90 | $23.49 | 2700 |
| 2024-03-06 | -75.46 | $23.22 | 6200 |
| 2024-03-05 | -77.38 | $23.20 | 10400 |
| 2024-03-04 | -92.61 | $22.95 | 23400 |
| 2024-03-01 | -86.67 | $23.06 | 7100 |
| 2024-02-29 | -75.13 | $23.30 | 6500 |
| 2024-02-28 | -75.13 | $23.30 | 53648 |
| 2024-02-27 | -75.13 | $23.30 | 719 |
| 2024-02-26 | -100.00 | $22.82 | 2145 |
| 2024-02-23 | -96.35 | $22.90 | 10637 |
| 2024-02-22 | -100.00 | $22.83 | 12618 |
| 2024-02-21 | -84.46 | $23.50 | 11600 |
| 2024-02-20 | -76.00 | $23.80 | 9700 |
| 2024-02-16 | -61.60 | $23.98 | — |
| 2024-02-15 | -61.60 | $23.98 | 3408 |
| 2024-02-14 | -64.00 | $23.95 | 3800 |
| 2024-02-13 | -56.00 | $24.05 | 8700 |
| 2024-02-12 | -51.20 | $24.11 | 14011 |
| 2024-02-09 | -58.40 | $24.02 | 3100 |
| 2024-02-08 | -84.00 | $23.70 | 3100 |
| 2024-02-07 | -78.40 | $23.77 | 21800 |
| 2024-02-06 | -32.00 | $24.35 | 5100 |
| 2024-02-05 | -39.39 | $24.50 | 15600 |
| 2024-02-02 | -56.99 | $24.30 | 17400 |
| 2024-02-01 | -64.98 | $24.26 | 8802 |
| 2024-01-31 | -73.43 | $24.15 | 25316 |
| 2024-01-30 | -87.92 | $23.85 | 2530 |
| 2024-01-29 | -87.92 | $23.85 | 2936 |
| 2024-01-26 | -90.34 | $23.80 | 7400 |
| 2024-01-25 | -80.68 | $24.00 | 2300 |
| 2024-01-24 | -96.05 | $23.69 | 8736 |
| 2024-01-23 | -99.12 | $23.62 | 22900 |
| 2024-01-22 | -100.00 | $23.80 | 3631 |
| 2024-01-19 | -99.04 | $23.82 | 5834 |
| 2024-01-18 | -78.99 | $24.00 | 7900 |
| 2024-01-17 | -75.31 | $24.08 | 4100 |
| 2024-01-16 | -49.29 | $24.50 | 7000 |
| 2024-01-12 | -35.50 | $24.68 | 1033 |
| 2024-01-11 | -39.00 | $24.25 | 11800 |
| 2024-01-10 | -29.31 | $24.40 | 16031 |
| 2024-01-09 | -21.56 | $24.75 | 4900 |
| 2024-01-08 | -20.99 | $24.78 | 10400 |
| 2024-01-05 | -9.92 | $25.36 | 500 |
| 2024-01-04 | -21.56 | $24.75 | 7700 |
| 2024-01-03 | -15.84 | $25.05 | 4405 |
| 2024-01-02 | -14.89 | $25.10 | 5500 |
| 2023-12-29 | -12.21 | $25.24 | 8543 |
| 2023-12-28 | -15.46 | $25.07 | 3426 |
| 2023-12-27 | -11.87 | $25.24 | 10500 |
| 2023-12-26 | -8.75 | $25.37 | 2700 |
| 2023-12-22 | -5.88 | $25.49 | 1609 |
| 2023-12-21 | -10.03 | $25.25 | 2000 |
| 2023-12-20 | -13.49 | $25.05 | 3700 |
| 2023-12-19 | -8.98 | $24.56 | 14600 |
| 2023-12-18 | -3.74 | $23.86 | 6600 |
| 2023-12-15 | -1.03 | $23.85 | 6818 |
| 2023-12-14 | -6.21 | $23.02 | 6823 |
| 2023-12-13 | -12.80 | $22.18 | 29133 |
| 2023-12-12 | -23.13 | $21.84 | 23900 |
| 2023-12-11 | -27.05 | $21.73 | 9500 |
| 2023-12-08 | -31.32 | $21.61 | 13800 |
| 2023-12-07 | -34.49 | $21.50 | 11941 |
| 2023-12-06 | -34.26 | $21.50 | 3605 |
| 2023-12-05 | -44.29 | $21.21 | 3200 |
| 2023-12-04 | -38.85 | $21.27 | 12600 |
| 2023-12-01 | -34.10 | $21.30 | 54400 |
| 2023-11-30 | -13.33 | $21.50 | 36936 |
| 2023-11-29 | -28.21 | $20.90 | 68603 |
| 2023-11-28 | -40.61 | $20.40 | 14600 |
| 2023-11-27 | -31.22 | $20.77 | 4800 |
| 2023-11-24 | -23.99 | $20.87 | 400 |
| 2023-11-22 | -23.99 | $20.87 | 3027 |
| 2023-11-21 | -21.44 | $20.99 | 2800 |
| 2023-11-20 | -20.38 | $21.04 | 400 |
| 2023-11-17 | -16.35 | $21.23 | 606 |
| 2023-11-16 | -26.54 | $20.75 | 1636 |
| 2023-11-15 | -32.48 | $20.47 | 9500 |
| 2023-11-14 | -38.22 | $20.20 | 12900 |
| 2023-11-13 | -47.98 | $19.74 | 1700 |
| 2023-11-10 | -48.83 | $19.70 | 2816 |
| 2023-11-09 | -51.41 | $19.70 | 10900 |
| 2023-11-08 | -51.81 | $19.68 | 2936 |
| 2023-11-07 | -50.40 | $19.75 | 2338 |
| 2023-11-06 | -49.62 | $19.91 | 15100 |
| 2023-11-03 | -65.00 | $19.11 | 1900 |
| 2023-11-02 | -74.58 | $18.97 | 9700 |
| 2023-11-01 | -85.93 | $18.22 | 7700 |
| 2023-10-31 | -84.12 | $18.34 | 3546 |
| 2023-10-30 | -82.60 | $18.44 | 1207 |
| 2023-10-27 | -81.54 | $18.51 | 12200 |
| 2023-10-26 | -91.36 | $18.51 | 5600 |
| 2023-10-25 | -100.00 | $19.05 | 1626 |
| 2023-10-24 | -100.00 | $19.57 | 10700 |
| 2023-10-23 | -85.71 | $20.72 | 800 |
| 2023-10-20 | -78.17 | $21.00 | 250 |
| 2023-10-19 | -78.17 | $21.00 | 2905 |
| 2023-10-18 | -54.45 | $21.88 | 645 |
| 2023-10-17 | -69.44 | $21.33 | 6942 |
| 2023-10-16 | -63.27 | $21.56 | 2137 |
| 2023-10-13 | -55.50 | $21.85 | 1633 |
| 2023-10-12 | -68.90 | $21.35 | 2200 |
| 2023-10-11 | -67.29 | $21.41 | 346 |
| 2023-10-10 | -59.52 | $21.70 | 4529 |
| 2023-10-09 | -52.61 | $21.70 | 2200 |
| 2023-10-06 | -50.11 | $21.70 | 20211 |
| 2023-10-05 | -62.30 | $21.16 | 6600 |
| 2023-10-04 | -71.56 | $20.75 | 3211 |
| 2023-10-03 | -74.27 | $20.63 | 2301 |
| 2023-10-02 | -67.95 | $20.91 | 5907 |
| 2023-09-29 | -40.41 | $22.13 | 3015 |
| 2023-09-28 | -70.43 | $20.80 | 2041 |
| 2023-09-27 | -68.62 | $20.88 | 10227 |
| 2023-09-26 | -66.14 | $20.99 | 4200 |
| 2023-09-25 | -71.78 | $20.74 | 11600 |
| 2023-09-22 | -38.37 | $22.22 | 5700 |
| 2023-09-21 | -32.73 | $22.47 | 5819 |
| 2023-09-20 | -37.47 | $22.26 | 25500 |
| 2023-09-19 | -21.37 | $22.25 | 2121 |
| 2023-09-18 | -36.75 | $21.71 | 10400 |
| 2023-09-15 | -64.96 | $20.72 | 19900 |
| 2023-09-14 | -47.01 | $21.35 | 175 |
| 2023-09-13 | -47.01 | $21.35 | 600 |
| 2023-09-12 | -90.57 | $19.92 | 9333 |
| 2023-09-11 | -96.80 | $19.66 | 8400 |
| 2023-09-08 | -85.48 | $20.75 | 6409 |
| 2023-09-07 | -71.99 | $21.40 | 2100 |
| 2023-09-06 | -83.93 | $20.90 | 7000 |
| 2023-09-05 | -67.65 | $21.67 | 4100 |
| 2023-09-01 | -100.00 | $20.14 | 700 |
| 2023-08-31 | -100.00 | $20.73 | 800 |
| 2023-08-30 | -80.62 | $21.75 | 339 |
| 2023-08-29 | -69.50 | $22.22 | 827 |
| 2023-08-28 | -54.00 | $22.84 | 1900 |
| 2023-08-25 | -94.82 | $21.52 | 400 |
| 2023-08-24 | -73.88 | $22.38 | 1621 |
| 2023-08-23 | -58.46 | $23.00 | 1132 |
| 2023-08-22 | -97.32 | $21.50 | 1004 |
| 2023-08-21 | -100.00 | $21.39 | 1600 |
| 2023-08-18 | -88.51 | $22.48 | 100 |
| 2023-08-17 | -88.51 | $22.48 | 600 |
| 2023-08-16 | -100.00 | $22.75 | 333 |
| 2023-08-15 | -100.00 | $23.10 | 1634 |
| 2023-08-14 | -44.83 | $24.80 | 400 |
| 2023-08-11 | -35.76 | $24.87 | 100 |
| 2023-08-10 | -35.14 | $24.87 | 746 |
| 2023-08-09 | -34.26 | $24.87 | 1328 |
| 2023-08-08 | -58.33 | $24.00 | 3600 |
| 2023-08-07 | -65.28 | $23.75 | 400 |
| 2023-08-04 | -55.26 | $24.00 | 400 |
| 2023-08-03 | -49.21 | $24.23 | 630 |
| 2023-08-02 | -28.95 | $25.00 | 500 |
| 2023-08-01 | -37.13 | $24.60 | 4847 |
| 2023-07-31 | -35.89 | $24.65 | 417 |
| 2023-07-28 | -18.29 | $25.35 | 100 |
| 2023-07-27 | -16.06 | $25.35 | 318 |
| 2023-07-26 | -12.85 | $25.50 | 842 |
| 2023-07-25 | 0.00 | $26.10 | 325 |
| 2023-07-24 | -32.20 | $24.49 | 4500 |
| 2023-07-21 | -24.00 | $24.90 | 1234 |
| 2023-07-20 | -12.00 | $25.50 | 3000 |
| 2023-07-19 | -1.41 | $25.99 | 9000 |
| 2023-07-18 | -6.81 | $23.70 | 22600 |
| 2023-07-17 | -0.44 | $23.24 | 800 |
| 2023-07-14 | -23.56 | $22.72 | 900 |
| 2023-07-13 | -22.22 | $22.75 | 2200 |
| 2023-07-12 | -19.56 | $22.81 | 1700 |
| 2023-07-11 | -21.78 | $22.76 | 1209 |
| 2023-07-10 | -30.67 | $22.56 | 4200 |
| 2023-07-07 | -11.69 | $22.87 | 1230 |
| 2023-07-06 | -9.85 | $22.93 | 5400 |
| 2023-07-05 | -18.08 | $22.61 | 5025 |
| 2023-07-03 | -1.13 | $23.21 | 800 |
| 2023-06-30 | -35.31 | $22.00 | 100 |
| 2023-06-29 | -35.31 | $22.00 | 500 |
| 2023-06-28 | -43.79 | $21.70 | 900 |
| 2023-06-27 | -37.77 | $22.00 | 4200 |
| 2023-06-26 | -27.78 | $22.70 | 11700 |
| 2023-06-23 | -36.49 | $23.00 | 3503 |
| 2023-06-22 | -48.26 | $22.68 | 6109 |
| 2023-06-21 | -64.48 | $21.98 | 500 |
| 2023-06-20 | -71.13 | $21.65 | 5500 |
| 2023-06-16 | -71.73 | $21.61 | 15900 |
| 2023-06-15 | -76.93 | $21.26 | 1922 |
| 2023-06-14 | -79.59 | $21.30 | 6400 |
| 2023-06-13 | -78.95 | $21.35 | 2200 |
| 2023-06-12 | -80.23 | $21.25 | 3348 |
| 2023-06-09 | -79.20 | $21.33 | 2000 |
| 2023-06-08 | -83.44 | $21.00 | 4641 |
| 2023-06-07 | -86.18 | $20.94 | 2145 |
| 2023-06-06 | -89.60 | $20.65 | 9200 |
| 2023-06-05 | -100.00 | $20.76 | 4800 |
| 2023-06-02 | -97.01 | $21.73 | 1900 |
| 2023-06-01 | -100.00 | $21.50 | 643 |
| 2023-05-31 | -99.15 | $21.82 | 4200 |
| 2023-05-30 | -94.16 | $22.49 | 7700 |
| 2023-05-26 | -86.72 | $23.31 | 1400 |
| 2023-05-25 | -93.86 | $22.74 | 5800 |
| 2023-05-24 | -82.48 | $25.10 | 1400 |
| 2023-05-23 | -76.05 | $25.50 | 721 |
| 2023-05-22 | -61.09 | $26.43 | 645 |
| 2023-05-19 | -68.01 | $26.00 | 100 |
| 2023-05-18 | -68.01 | $26.00 | 3400 |
| 2023-05-17 | -81.99 | $25.95 | 3600 |
| 2023-05-16 | -99.37 | $25.53 | 2600 |
| 2023-05-15 | -98.46 | $25.59 | 700 |
| 2023-05-12 | -92.29 | $26.18 | 1814 |
| 2023-05-11 | -100.00 | $25.75 | 6830 |
| 2023-05-10 | -97.88 | $27.18 | 2533 |
| 2023-05-09 | -91.17 | $28.75 | 1400 |
| 2023-05-08 | -92.65 | $28.75 | 3000 |
| 2023-05-05 | -80.00 | $29.18 | 300 |
| 2023-05-04 | -79.07 | $29.18 | 2100 |
| 2023-05-03 | -72.57 | $29.36 | 1800 |
| 2023-05-02 | -77.78 | $29.10 | 6100 |
| 2023-05-01 | -66.67 | $29.50 | 3602 |
| 2023-04-28 | -66.67 | $29.50 | 3500 |
| 2023-04-27 | -80.56 | $29.00 | 319 |
| 2023-04-26 | -69.72 | $29.39 | 2823 |
| 2023-04-25 | -68.06 | $29.45 | 600 |
| 2023-04-24 | -68.06 | $29.45 | 1600 |
| 2023-04-21 | -66.67 | $29.50 | 750 |
| 2023-04-20 | -66.67 | $29.50 | 1600 |
| 2023-04-19 | -87.70 | $28.75 | 943 |
| 2023-04-18 | -17.89 | $31.33 | 448 |
| 2023-04-17 | -87.80 | $28.75 | 900 |
| 2023-04-14 | -87.84 | $28.75 | 1344 |
| 2023-04-13 | -81.08 | $29.00 | 2200 |
| 2023-04-12 | -47.47 | $30.90 | 707 |
| 2023-04-11 | -54.55 | $31.00 | 2601 |
| 2023-04-10 | -73.86 | $30.02 | 5100 |
| 2023-04-06 | -91.94 | $28.88 | 1300 |
| 2023-04-05 | -98.69 | $28.40 | 1900 |
| 2023-04-04 | -96.73 | $28.55 | 5800 |
| 2023-04-03 | -91.24 | $29.65 | 500 |
| 2023-03-31 | -99.18 | $29.10 | 4900 |
| 2023-03-30 | -96.87 | $29.90 | 400 |
| 2023-03-29 | -96.13 | $29.95 | 1200 |
| 2023-03-28 | -99.42 | $29.73 | 2413 |
| 2023-03-27 | -89.77 | $30.40 | 3900 |
| 2023-03-24 | -93.14 | $30.93 | 604 |
| 2023-03-23 | -91.99 | $31.00 | 3000 |
| 2023-03-22 | -83.66 | $31.51 | 3500 |
| 2023-03-21 | -98.94 | $31.04 | 3705 |
| 2023-03-20 | -99.65 | $31.00 | 4800 |
| 2023-03-17 | -92.90 | $31.40 | 4544 |
| 2023-03-16 | -95.54 | $31.70 | 2100 |
| 2023-03-15 | -100.00 | $31.47 | 3727 |
| 2023-03-14 | -83.42 | $33.66 | 2700 |
| 2023-03-13 | -72.49 | $34.15 | 2620 |
| 2023-03-10 | -100.00 | $34.89 | 4500 |
| 2023-03-09 | -85.93 | $35.68 | 2542 |
| 2023-03-08 | -84.92 | $35.70 | 4000 |
| 2023-03-07 | -73.81 | $35.95 | 400 |
| 2023-03-06 | -54.29 | $36.36 | 2300 |
| 2023-03-03 | -75.00 | $36.00 | 400 |
| 2023-03-02 | -81.25 | $35.85 | 500 |
| 2023-03-01 | -81.25 | $35.85 | 4400 |
| 2023-02-28 | -84.17 | $35.78 | 4700 |
| 2023-02-27 | -86.96 | $35.80 | 1614 |
| 2023-02-24 | -83.48 | $35.88 | 3518 |
| 2023-02-23 | -79.57 | $35.97 | 4300 |
| 2023-02-22 | -82.27 | $35.99 | 5336 |
| 2023-02-21 | -73.18 | $36.19 | 3102 |
| 2023-02-17 | -59.09 | $36.50 | 700 |
| 2023-02-16 | -65.45 | $36.36 | 2743 |
| 2023-02-15 | -50.91 | $36.68 | 3700 |
| 2023-02-14 | -48.18 | $36.74 | 3203 |
| 2023-02-13 | -34.09 | $37.05 | 4200 |
| 2023-02-10 | -23.18 | $37.29 | 1201 |
| 2023-02-09 | -18.64 | $37.39 | 800 |
| 2023-02-08 | -28.64 | $37.17 | 1144 |
| 2023-02-07 | -15.91 | $37.45 | 1105 |
| 2023-02-06 | -48.64 | $36.73 | 300 |
| 2023-02-03 | -48.64 | $36.73 | 4700 |
| 2023-02-02 | -48.56 | $36.67 | 1900 |
| 2023-02-01 | -47.12 | $36.70 | 2219 |
| 2023-01-31 | -46.15 | $36.72 | 4600 |
| 2023-01-30 | -44.71 | $36.75 | 2440 |
| 2023-01-27 | -36.57 | $36.89 | 19947 |
| 2023-01-26 | -22.92 | $36.26 | 1125 |
| 2023-01-25 | -5.21 | $36.43 | 9113 |
| 2023-01-24 | -65.15 | $35.92 | 1348 |
| 2023-01-23 | -62.50 | $35.99 | 500 |
| 2023-01-20 | -58.42 | $35.94 | 600 |
| 2023-01-19 | -57.32 | $35.84 | 6144 |
| 2023-01-18 | -57.96 | $35.82 | 2600 |
| 2023-01-17 | -58.28 | $35.81 | 1935 |
| 2023-01-13 | -63.38 | $35.65 | 1700 |
| 2023-01-12 | -46.69 | $36.16 | 2026 |
| 2023-01-11 | -43.92 | $36.16 | 800 |
| 2023-01-10 | -43.53 | $36.16 | 1048 |
| 2023-01-09 | -43.53 | $36.16 | 2400 |
| 2023-01-06 | -37.08 | $36.19 | 12000 |
| 2023-01-05 | -30.13 | $36.20 | 2329 |
| 2023-01-04 | -28.87 | $36.26 | 4233 |
| 2023-01-03 | -30.13 | $36.20 | 1437 |
| 2022-12-30 | -27.75 | $36.20 | 7000 |
| 2022-12-29 | -24.87 | $36.19 | 29400 |
| 2022-12-28 | -27.30 | $35.98 | 6703 |
| 2022-12-27 | -27.30 | $35.98 | 6500 |
| 2022-12-23 | -19.41 | $36.46 | 16300 |
| 2022-12-22 | -14.46 | $35.10 | 100 |
| 2022-12-21 | -14.46 | $35.10 | 5205 |
| 2022-12-20 | -22.89 | $34.75 | 8000 |
| 2022-12-19 | -20.95 | $34.82 | 3514 |
| 2022-12-16 | -20.24 | $34.85 | 10934 |
| 2022-12-15 | -18.52 | $34.90 | 11800 |
| 2022-12-14 | -18.29 | $34.91 | 3300 |
| 2022-12-13 | -22.25 | $34.71 | 40416 |
| 2022-12-12 | -19.91 | $34.79 | 7400 |
| 2022-12-09 | -16.70 | $34.89 | 13200 |
| 2022-12-08 | -20.34 | $34.72 | 16300 |
| 2022-12-07 | -13.19 | $33.88 | 11900 |
| 2022-12-06 | -12.89 | $33.24 | 7000 |
| 2022-12-05 | -12.61 | $33.25 | 4015 |
| 2022-12-02 | -8.40 | $33.40 | 19502 |
| 2022-12-01 | -21.41 | $32.52 | 8521 |
| 2022-11-30 | -31.63 | $32.20 | 3000 |
| 2022-11-29 | -31.63 | $32.20 | 6209 |
| 2022-11-28 | -30.03 | $32.25 | 2129 |
| 2022-11-25 | -28.43 | $32.30 | 919 |
| 2022-11-23 | -38.02 | $32.00 | 1701 |
| 2022-11-22 | -38.02 | $32.00 | 3312 |
| 2022-11-21 | -38.02 | $32.00 | 3237 |
| 2022-11-18 | -34.01 | $32.00 | 4906 |
| 2022-11-17 | -44.73 | $32.00 | 9804 |
| 2022-11-16 | -47.29 | $31.91 | 4500 |
| 2022-11-15 | -51.93 | $31.80 | 14800 |
| 2022-11-14 | -48.90 | $31.91 | 820 |
| 2022-11-11 | -53.31 | $31.75 | 4849 |
| 2022-11-10 | -54.70 | $31.70 | 5241 |
| 2022-11-09 | -75.52 | $31.00 | 13213 |
| 2022-11-08 | -80.79 | $30.89 | 3541 |
| 2022-11-07 | -78.47 | $30.99 | 725 |
| 2022-11-04 | -78.59 | $31.00 | 300 |
| 2022-11-03 | -82.64 | $30.90 | 9600 |
| 2022-11-02 | -90.43 | $31.12 | 4300 |
| 2022-11-01 | -69.38 | $32.00 | 900 |
| 2022-10-31 | -75.36 | $31.75 | 1649 |
| 2022-10-28 | -58.59 | $32.48 | 700 |
| 2022-10-27 | -64.47 | $32.23 | 2600 |
| 2022-10-26 | -61.41 | $32.36 | 9831 |
| 2022-10-25 | -61.14 | $32.50 | 2705 |
| 2022-10-24 | -81.08 | $31.63 | 600 |
| 2022-10-21 | -74.81 | $32.05 | 37700 |
| 2022-10-20 | -56.44 | $33.02 | 600 |
| 2022-10-19 | -67.92 | $32.51 | 1500 |
| 2022-10-18 | -56.45 | $33.15 | 802 |
| 2022-10-17 | -57.82 | $33.20 | 2600 |
| 2022-10-14 | -63.59 | $32.97 | 1200 |
| 2022-10-13 | -61.42 | $33.22 | 10100 |
| 2022-10-12 | -58.60 | $33.93 | 915 |
| 2022-10-11 | -58.60 | $33.93 | 633 |
| 2022-10-10 | -61.47 | $33.77 | 2737 |
| 2022-10-07 | -59.50 | $33.88 | 10028 |
| 2022-10-06 | -94.07 | $34.00 | 2700 |
| 2022-10-05 | -94.07 | $34.00 | 400 |
| 2022-10-04 | -100.00 | $33.79 | 2800 |
| 2022-10-03 | -85.29 | $34.49 | 700 |
| 2022-09-30 | -99.70 | $34.01 | 1048 |
| 2022-09-29 | -95.78 | $34.38 | 2033 |
| 2022-09-28 | -86.33 | $34.98 | 1000 |
| 2022-09-27 | -74.39 | $35.33 | 1949 |
| 2022-09-26 | -60.35 | $35.73 | 4135 |
| 2022-09-23 | -51.58 | $35.98 | 1100 |
| 2022-09-22 | -41.18 | $36.30 | 100 |
| 2022-09-21 | -41.18 | $36.30 | 100 |
| 2022-09-20 | -41.18 | $36.30 | 3802 |
| 2022-09-19 | -30.80 | $36.60 | 900 |
| 2022-09-16 | -14.47 | $37.20 | 11424 |
| 2022-09-15 | -100.00 | $35.45 | 4700 |
| 2022-09-14 | -100.00 | $35.53 | 1426 |
| 2022-09-13 | -79.57 | $36.94 | 1900 |
| 2022-09-12 | -59.32 | $36.98 | 100 |
| 2022-09-09 | -59.32 | $36.98 | 1000 |
| 2022-09-08 | -59.32 | $36.98 | 100 |
| 2022-09-07 | -59.32 | $36.98 | 300 |
| 2022-09-06 | -72.03 | $36.83 | 100 |
| 2022-09-02 | -72.03 | $36.83 | 100 |
| 2022-09-01 | -72.03 | $36.83 | — |
| 2022-08-31 | -72.03 | $36.83 | 1100 |
| 2022-08-30 | -19.49 | $37.45 | 200 |
| 2022-08-29 | -19.49 | $37.45 | 250 |
| 2022-08-26 | -19.49 | $37.45 | 275 |
| 2022-08-25 | -19.49 | $37.45 | 1100 |
| 2022-08-24 | -16.10 | $37.49 | 287 |
| 2022-08-23 | -16.10 | $37.49 | 700 |
| 2022-08-22 | -25.42 | $37.38 | 3700 |
| 2022-08-19 | -3.39 | $37.64 | 800 |
| 2022-08-18 | -46.98 | $37.29 | 2000 |
| 2022-08-17 | -20.81 | $37.68 | 293 |
| 2022-08-16 | -20.81 | $37.68 | 300 |
| 2022-08-15 | -37.23 | $37.68 | 4043 |
| 2022-08-12 | -77.13 | $36.93 | 100 |
| 2022-08-11 | -77.13 | $36.93 | 700 |
| 2022-08-10 | -59.57 | $37.26 | 600 |
| 2022-08-09 | -59.57 | $37.26 | 400 |
| 2022-08-08 | -50.00 | $37.31 | 400 |
| 2022-08-05 | -50.00 | $37.31 | 1546 |
| 2022-08-04 | -49.53 | $37.32 | 216 |
| 2022-08-03 | -57.01 | $37.16 | 201 |
| 2022-08-02 | -45.33 | $37.41 | 1200 |
| 2022-08-01 | -43.93 | $37.44 | 4900 |
| 2022-07-29 | -39.47 | $37.48 | 3725 |
| 2022-07-28 | -40.79 | $37.45 | 500 |
| 2022-07-27 | -49.56 | $37.25 | 7607 |
| 2022-07-26 | -32.02 | $37.65 | 6544 |
| 2022-07-25 | -30.70 | $37.68 | 25600 |
| 2022-07-22 | -41.91 | $37.68 | 2710 |
| 2022-07-21 | -41.91 | $37.68 | 800 |
| 2022-07-20 | -41.91 | $37.68 | 5114 |
| 2022-07-19 | -31.25 | $37.97 | 9600 |
| 2022-07-18 | -57.72 | $37.25 | 400 |
| 2022-07-15 | -57.72 | $37.25 | 3400 |
| 2022-07-14 | -77.94 | $36.70 | 511 |
| 2022-07-13 | -67.28 | $36.99 | 2839 |
| 2022-07-12 | -56.99 | $37.27 | 710 |
| 2022-07-11 | -67.65 | $36.98 | 1043 |
| 2022-07-08 | -64.71 | $37.06 | 3012 |
| 2022-07-07 | -48.53 | $37.50 | 1100 |
| 2022-07-06 | -43.01 | $37.65 | 700 |
| 2022-07-05 | -63.97 | $37.08 | 937 |
| 2022-07-01 | -50.37 | $37.45 | 4000 |
| 2022-06-30 | -48.90 | $37.49 | 827 |
| 2022-06-29 | -48.90 | $37.49 | 914 |
| 2022-06-28 | -48.53 | $37.50 | 2000 |
| 2022-06-27 | -32.72 | $37.93 | 500 |
| 2022-06-24 | -32.72 | $37.93 | 8942 |
| 2022-06-23 | -75.00 | $36.70 | 747 |
| 2022-06-22 | -21.67 | $37.98 | 3335 |
| 2022-06-21 | -21.25 | $37.99 | 2101 |
| 2022-06-17 | -31.25 | $37.75 | 19236 |
| 2022-06-16 | -83.33 | $36.50 | 5800 |
| 2022-06-15 | -61.76 | $37.45 | 4700 |
| 2022-06-14 | -100.00 | $37.00 | 1804 |
| 2022-06-13 | -73.50 | $37.53 | 1005 |
| 2022-06-10 | -82.50 | $37.35 | 1810 |
| 2022-06-09 | -62.50 | $37.75 | 400 |
| 2022-06-08 | -62.50 | $37.75 | 1702 |
| 2022-06-07 | -58.50 | $37.83 | 4603 |
| 2022-06-06 | -46.50 | $38.07 | 4128 |
| 2022-06-03 | -55.95 | $38.00 | 350 |
| 2022-06-02 | -62.83 | $38.00 | 7026 |
| 2022-06-01 | -73.33 | $37.80 | 1500 |
| 2022-05-31 | -74.36 | $38.00 | 1608 |
| 2022-05-27 | -76.67 | $37.91 | 10800 |
| 2022-05-26 | -94.10 | $37.23 | 1700 |
| 2022-05-25 | -66.14 | $38.50 | 2900 |
| 2022-05-24 | -93.57 | $37.46 | 6900 |
| 2022-05-23 | -86.93 | $38.00 | 1400 |
| 2022-05-20 | -91.76 | $37.70 | 6702 |
| 2022-05-19 | -89.93 | $38.00 | 4109 |
| 2022-05-18 | -87.05 | $38.25 | 1300 |
| 2022-05-17 | -85.51 | $38.38 | 2913 |
| 2022-05-16 | -90.02 | $38.00 | 2500 |
| 2022-05-13 | -84.44 | $38.47 | 848 |
| 2022-05-12 | -82.07 | $38.67 | 325 |
| 2022-05-11 | -82.07 | $38.67 | 10900 |
| 2022-05-10 | -83.91 | $38.80 | 14600 |
| 2022-05-09 | -86.81 | $39.00 | 830 |
| 2022-05-06 | -87.86 | $39.00 | 2800 |
| 2022-05-05 | -88.20 | $38.99 | 4400 |
| 2022-05-04 | -85.34 | $39.23 | 1300 |
| 2022-05-03 | -85.22 | $39.24 | 7500 |
| 2022-05-02 | -76.16 | $40.00 | 2014 |
| 2022-04-29 | -77.59 | $39.88 | 2800 |
| 2022-04-28 | -89.51 | $38.88 | 48000 |
| 2022-04-27 | -100.00 | $41.80 | 9000 |
| 2022-04-26 | -100.00 | $44.15 | 3900 |
| 2022-04-25 | -50.82 | $45.50 | 4200 |
| 2022-04-22 | -97.40 | $45.00 | 8300 |
| 2022-04-21 | -97.66 | $45.00 | 4200 |
| 2022-04-20 | -98.00 | $45.06 | 1000 |
| 2022-04-19 | -86.67 | $45.40 | 312 |
| 2022-04-18 | -86.67 | $45.40 | 306 |
| 2022-04-14 | -86.67 | $45.40 | 1100 |
| 2022-04-13 | -92.00 | $45.24 | 3600 |
| 2022-04-12 | -100.00 | $45.00 | 3600 |
| 2022-04-11 | -100.00 | $45.00 | 1903 |
| 2022-04-08 | -79.33 | $45.62 | 4008 |
| 2022-04-07 | -53.14 | $46.39 | 2500 |
| 2022-04-06 | -78.73 | $45.52 | 2926 |
| 2022-04-05 | -83.17 | $45.38 | 2644 |
| 2022-04-04 | -85.71 | $45.30 | 2800 |
| 2022-04-01 | -53.97 | $46.30 | 5918 |
| 2022-03-31 | -56.83 | $46.21 | 3900 |
| 2022-03-30 | -55.56 | $46.25 | 1000 |
| 2022-03-29 | -67.30 | $45.88 | 2600 |
| 2022-03-28 | -53.97 | $46.30 | 6609 |
| 2022-03-25 | -23.81 | $47.25 | 1800 |
| 2022-03-24 | -18.41 | $47.42 | 1900 |
| 2022-03-23 | 0.00 | $48.00 | 13000 |
| 2022-03-22 | -24.76 | $47.22 | 34724 |
| 2022-03-21 | -26.98 | $47.15 | 26948 |
| 2022-03-18 | -40.95 | $46.71 | 57423 |
| 2022-03-17 | -20.00 | $47.65 | 30710 |
| 2022-03-16 | -24.34 | $47.99 | 35220 |
| 2022-03-15 | -24.34 | $47.99 | 7043 |
| 2022-03-14 | -41.93 | $47.26 | 15219 |
| 2022-03-11 | -36.63 | $47.48 | 8300 |
| 2022-03-10 | -100.00 | $44.85 | 9710 |
| 2022-03-09 | -99.75 | $45.01 | 14138 |
| 2022-03-08 | -96.17 | $45.18 | 6425 |
| 2022-03-07 | -91.49 | $45.40 | 19200 |
| 2022-03-04 | -95.70 | $45.25 | 3217 |
| 2022-03-03 | -84.09 | $45.79 | 8800 |
| 2022-03-02 | -94.93 | $45.39 | 13107 |
| 2022-03-01 | -97.58 | $45.27 | 3346 |
| 2022-02-28 | -69.16 | $46.56 | 2400 |
| 2022-02-25 | -48.90 | $47.48 | 7219 |
| 2022-02-24 | -48.46 | $47.50 | 5000 |
| 2022-02-23 | -99.26 | $47.02 | 7400 |
| 2022-02-22 | -62.96 | $48.00 | 2222 |
| 2022-02-18 | -66.67 | $47.90 | 400 |
| 2022-02-17 | -51.85 | $48.30 | 1800 |
| 2022-02-16 | -50.37 | $48.34 | 848 |
| 2022-02-15 | -56.61 | $48.03 | 1601 |
| 2022-02-14 | -40.48 | $48.00 | 7409 |
| 2022-02-11 | -41.43 | $47.96 | 5000 |
| 2022-02-10 | -28.57 | $48.50 | 3740 |
| 2022-02-09 | -19.05 | $48.90 | 4800 |
| 2022-02-08 | -35.00 | $48.23 | 3600 |
| 2022-02-07 | -5.02 | $49.30 | 20633 |
| 2022-02-04 | -2.98 | $48.78 | 6736 |
| 2022-02-03 | -16.64 | $48.00 | 1900 |
| 2022-02-02 | -24.69 | $47.54 | 200 |
| 2022-02-01 | -16.64 | $48.00 | 608 |
| 2022-01-31 | -16.64 | $48.00 | 843 |
| 2022-01-28 | -21.02 | $47.75 | 1500 |
| 2022-01-27 | -7.88 | $48.50 | 2926 |
| 2022-01-26 | -21.89 | $47.70 | 1627 |
| 2022-01-25 | -0.87 | $48.95 | 2125 |
| 2022-01-24 | -26.04 | $47.50 | 4000 |
| 2022-01-21 | -24.80 | $48.00 | 500 |
| 2022-01-20 | -36.77 | $47.35 | 300 |
| 2022-01-19 | -36.77 | $47.35 | 724 |
| 2022-01-18 | -14.92 | $48.77 | 5407 |
| 2022-01-14 | -65.23 | $45.50 | 400 |
| 2022-01-13 | -56.95 | $46.15 | 4600 |
| 2022-01-12 | -59.17 | $46.00 | 8900 |
| 2022-01-11 | -63.61 | $45.70 | 300 |
| 2022-01-10 | -63.61 | $45.70 | 22700 |
| 2022-01-07 | -68.27 | $46.88 | 700 |
| 2022-01-06 | -67.83 | $46.90 | 300 |
| 2022-01-05 | -67.83 | $46.90 | 1000 |
| 2022-01-04 | -75.05 | $46.57 | 717 |
| 2022-01-03 | -85.34 | $46.10 | 2200 |
| 2021-12-31 | -86.55 | $45.88 | 300 |
| 2021-12-30 | -86.55 | $45.88 | 3800 |
| 2021-12-29 | -42.02 | $48.00 | 808 |
| 2021-12-28 | -22.27 | $48.94 | 3708 |
| 2021-12-27 | -21.01 | $49.00 | 331 |
| 2021-12-23 | -9.03 | $49.57 | — |
| 2021-12-22 | -9.03 | $49.57 | 8300 |
| 2021-12-21 | -53.57 | $47.45 | 5400 |
| 2021-12-20 | -65.13 | $46.90 | 5930 |
| 2021-12-17 | -90.55 | $45.69 | 67400 |
| 2021-12-16 | -54.62 | $47.40 | 7400 |
| 2021-12-15 | -4.20 | $49.80 | 20038 |
| 2021-12-14 | -5.25 | $49.75 | 4525 |
| 2021-12-13 | -5.46 | $49.74 | 5700 |
| 2021-12-10 | -4.20 | $49.80 | 4839 |
| 2021-12-09 | -0.21 | $49.99 | 3400 |
| 2021-12-08 | -0.21 | $49.99 | 6814 |
| 2021-12-07 | 0.00 | $50.00 | 16314 |
| 2021-12-06 | -35.08 | $48.33 | 2200 |
| 2021-12-03 | -21.01 | $49.00 | 3501 |
| 2021-12-02 | -67.72 | $47.00 | 1736 |
| 2021-12-01 | -54.22 | $47.56 | 10511 |
| 2021-11-30 | -72.62 | $45.57 | 900 |
| 2021-11-29 | -55.52 | $46.18 | — |
| 2021-11-26 | -52.69 | $46.18 | 400 |
| 2021-11-24 | -40.98 | $47.00 | — |
| 2021-11-23 | -40.98 | $47.00 | 248 |
| 2021-11-22 | -27.32 | $48.00 | 3800 |
| 2021-11-19 | -28.65 | $47.78 | 700 |
| 2021-11-18 | -25.81 | $48.00 | 4325 |
| 2021-11-17 | -24.97 | $48.00 | 730 |
| 2021-11-16 | -24.84 | $48.00 | 824 |
| 2021-11-15 | -39.48 | $46.79 | 1132 |
| 2021-11-12 | -34.85 | $47.16 | 700 |
| 2021-11-11 | -41.84 | $46.59 | 1700 |
| 2021-11-10 | -31.90 | $47.40 | 844 |
| 2021-11-09 | -27.61 | $47.75 | 300 |
| 2021-11-08 | -24.54 | $48.00 | 2700 |
| 2021-11-05 | -48.36 | $45.78 | 424 |
| 2021-11-04 | -4.85 | $46.75 | 7124 |
| 2021-11-03 | -4.85 | $46.75 | 5900 |
| 2021-11-02 | 0.00 | $45.00 | 1913 |
| 2021-11-01 | 0.00 | $43.85 | 611 |
| 2021-10-29 | -22.02 | $42.75 | — |
| 2021-10-28 | -22.02 | $42.75 | 236 |
| 2021-10-27 | -15.60 | $42.89 | 418 |
| 2021-10-26 | -12.82 | $42.75 | 1609 |
| 2021-10-25 | -12.82 | $42.75 | 1700 |
| 2021-10-22 | -35.90 | $42.30 | 1012 |
| 2021-10-21 | -38.46 | $42.25 | 10503 |
| 2021-10-20 | -51.79 | $41.99 | 1622 |
| 2021-10-19 | -57.95 | $41.87 | 1000 |
| 2021-10-18 | -57.50 | $41.85 | 2800 |
| 2021-10-15 | -52.50 | $41.95 | 400 |
| 2021-10-14 | -37.50 | $42.25 | 600 |
| 2021-10-13 | -54.50 | $41.91 | 102 |
| 2021-10-12 | -57.50 | $41.85 | 6212 |
| 2021-10-11 | -32.50 | $42.35 | 3729 |
| 2021-10-08 | -28.19 | $42.35 | 3800 |
| 2021-10-07 | 0.00 | $42.88 | 15400 |
| 2021-10-06 | -33.33 | $42.00 | 600 |
| 2021-10-05 | -10.00 | $42.35 | 1320 |
| 2021-10-04 | -96.67 | $41.05 | — |
| 2021-10-01 | -97.06 | $41.05 | — |
| 2021-09-30 | -97.06 | $41.05 | 2800 |
| 2021-09-29 | -64.12 | $41.61 | 1023 |
| 2021-09-28 | -67.82 | $41.56 | 2200 |
| 2021-09-27 | -70.69 | $41.51 | 1200 |
| 2021-09-24 | -19.54 | $42.40 | 1100 |
| 2021-09-23 | -28.16 | $42.25 | 3000 |
| 2021-09-22 | -97.49 | $41.05 | 1219 |
| 2021-09-21 | -100.00 | $41.00 | — |
| 2021-09-20 | -100.00 | $41.00 | 3004 |
| 2021-09-17 | -27.14 | $42.45 | — |
| 2021-09-16 | -27.14 | $42.45 | — |
| 2021-09-15 | -27.14 | $42.45 | — |
| 2021-09-14 | -27.14 | $42.45 | 400 |
| 2021-09-13 | -24.62 | $42.50 | 900 |
| 2021-09-10 | -24.62 | $42.50 | — |
| 2021-09-09 | -40.00 | $42.50 | — |
| 2021-09-08 | -42.31 | $42.50 | — |
| 2021-09-07 | -42.31 | $42.50 | 700 |
| 2021-09-03 | -34.62 | $42.70 | 100 |
| 2021-09-02 | -34.62 | $42.70 | — |
| 2021-09-01 | -43.14 | $42.70 | 1500 |
| 2021-08-31 | -42.00 | $42.74 | 506 |
| 2021-08-30 | -89.68 | $41.35 | 1800 |
| 2021-08-27 | -69.33 | $42.15 | — |
| 2021-08-26 | -69.33 | $42.15 | 800 |
| 2021-08-25 | -46.93 | $42.99 | — |
| 2021-08-24 | -46.93 | $42.99 | 232 |
| 2021-08-23 | -66.67 | $42.25 | 2946 |
| 2021-08-20 | -100.00 | $41.48 | — |
| 2021-08-19 | -100.00 | $41.48 | 300 |
| 2021-08-18 | -100.00 | $41.75 | 6100 |
| 2021-08-17 | -100.00 | $42.03 | 2200 |
| 2021-08-16 | -100.00 | $42.05 | — |
| 2021-08-13 | -100.00 | $42.05 | 4925 |
| 2021-08-12 | -100.00 | $42.66 | 301 |
| 2021-08-11 | -67.91 | $43.44 | 3403 |
| 2021-08-10 | -81.40 | $43.15 | 900 |
| 2021-08-09 | -67.44 | $43.45 | 410 |
| 2021-08-06 | -65.12 | $43.50 | 1200 |
| 2021-08-05 | -65.12 | $43.50 | 1705 |
| 2021-08-04 | -53.49 | $43.75 | 1700 |
| 2021-08-03 | -23.72 | $44.39 | 400 |
| 2021-08-02 | -19.07 | $44.49 | 900 |
| 2021-07-30 | -30.23 | $44.25 | — |
| 2021-07-29 | -30.23 | $44.25 | 3400 |
| 2021-07-28 | -41.86 | $44.00 | 100 |
| 2021-07-27 | -86.98 | $43.03 | 700 |
| 2021-07-26 | -88.44 | $43.01 | 122 |
| 2021-07-23 | -88.89 | $43.00 | 305 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
31.11
2026-07-21
Close Price
$36.49
Vol: 4822Average Directional Index - Detailed Analysis
Minimum
7.14
Average
24.94
Maximum
50.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 31.11 | $36.49 | 4822 |
| 2026-07-20 | 30.51 | $36.63 | 7012 |
| 2026-07-17 | 29.88 | $36.29 | 7300 |
| 2026-07-16 | 29.30 | $36.34 | 11400 |
| 2026-07-15 | 28.68 | $36.17 | 7600 |
| 2026-07-14 | 27.67 | $36.30 | 13200 |
| 2026-07-13 | 26.61 | $36.25 | 2519 |
| 2026-07-10 | 25.73 | $35.59 | 5100 |
| 2026-07-09 | 25.00 | $35.65 | 7304 |
| 2026-07-08 | 24.24 | $35.47 | 5600 |
| 2026-07-07 | 23.20 | $36.13 | 21901 |
| 2026-07-06 | 22.12 | $37.06 | 7100 |
| 2026-07-02 | 21.47 | $36.80 | 21036 |
| 2026-07-01 | 20.18 | $36.82 | 9700 |
| 2026-06-30 | 18.99 | $36.78 | 29018 |
| 2026-06-29 | 17.73 | $36.05 | 16700 |
| 2026-06-26 | 17.01 | $34.07 | 358523 |
| 2026-06-25 | 16.64 | $34.29 | 35400 |
| 2026-06-24 | 16.83 | $34.14 | 27500 |
| 2026-06-23 | 17.03 | $34.12 | 19538 |
| 2026-06-22 | 17.41 | $34.44 | 25900 |
| 2026-06-18 | 17.82 | $34.19 | 30300 |
| 2026-06-17 | 18.38 | $33.72 | 17500 |
| 2026-06-16 | 18.03 | $33.75 | 10431 |
| 2026-06-15 | 17.71 | $33.50 | 12900 |
| 2026-06-12 | 17.13 | $33.99 | 7300 |
| 2026-06-11 | 16.51 | $34.00 | 7400 |
| 2026-06-10 | 15.86 | $34.15 | 12400 |
| 2026-06-09 | 15.18 | $33.13 | 8105 |
| 2026-06-08 | 15.06 | $32.69 | 10536 |
| 2026-06-05 | 15.42 | $32.46 | 10029 |
| 2026-06-04 | 15.81 | $32.68 | 11930 |
| 2026-06-03 | 16.58 | $32.20 | 12200 |
| 2026-06-02 | 17.34 | $32.62 | 7936 |
| 2026-06-01 | 18.01 | $32.82 | 11900 |
| 2026-05-29 | 18.77 | $32.98 | 10013 |
| 2026-05-28 | 19.58 | $32.98 | 6014 |
| 2026-05-27 | 20.37 | $32.73 | 6200 |
| 2026-05-26 | 21.35 | $32.50 | 11300 |
| 2026-05-22 | 22.38 | $32.24 | 8700 |
| 2026-05-21 | 23.03 | $32.17 | 9300 |
| 2026-05-20 | 23.83 | $33.80 | 8303 |
| 2026-05-19 | 24.92 | $33.36 | 4305 |
| 2026-05-18 | 25.40 | $32.85 | 13800 |
| 2026-05-15 | 25.85 | $32.50 | 6700 |
| 2026-05-14 | 25.82 | $32.39 | 5200 |
| 2026-05-13 | 25.71 | $31.60 | 10304 |
| 2026-05-12 | 25.07 | $31.55 | 17900 |
| 2026-05-11 | 24.33 | $31.74 | 9100 |
| 2026-05-08 | 23.52 | $31.75 | 8900 |
| 2026-05-07 | 23.01 | $31.85 | 9600 |
| 2026-05-06 | 22.26 | $31.05 | 12702 |
| 2026-05-05 | 21.32 | $31.30 | 10100 |
| 2026-05-04 | 20.27 | $30.34 | 11800 |
| 2026-05-01 | 19.10 | $32.11 | 3937 |
| 2026-04-30 | 18.42 | $32.18 | 9900 |
| 2026-04-29 | 17.70 | $31.92 | 7903 |
| 2026-04-28 | 17.06 | $33.03 | 6800 |
| 2026-04-27 | 16.92 | $33.53 | 8400 |
| 2026-04-24 | 16.81 | $33.80 | 7500 |
| 2026-04-23 | 15.95 | $33.20 | 2325 |
| 2026-04-22 | 14.51 | $33.33 | 6637 |
| 2026-04-21 | 13.00 | $32.39 | 13608 |
| 2026-04-20 | 11.40 | $34.32 | 4031 |
| 2026-04-17 | 11.10 | $34.78 | 5320 |
| 2026-04-16 | 11.07 | $34.66 | 2839 |
| 2026-04-15 | 10.73 | $35.04 | 2300 |
| 2026-04-14 | 10.37 | $35.10 | 2500 |
| 2026-04-13 | 10.30 | $35.26 | 3200 |
| 2026-04-10 | 10.20 | $35.00 | 2800 |
| 2026-04-09 | 9.89 | $35.04 | 6415 |
| 2026-04-08 | 9.56 | $34.59 | 6600 |
| 2026-04-07 | 9.02 | $34.23 | 5745 |
| 2026-04-06 | 8.42 | $34.82 | 3900 |
| 2026-04-02 | 7.84 | $35.04 | 11300 |
| 2026-04-01 | 7.35 | $35.80 | 4700 |
| 2026-03-31 | 7.14 | $36.30 | 4113 |
| 2026-03-30 | 7.50 | $36.35 | 5116 |
| 2026-03-27 | 7.81 | $35.26 | 1700 |
| 2026-03-26 | 7.72 | $36.30 | 2439 |
| 2026-03-25 | 7.97 | $36.67 | 3128 |
| 2026-03-24 | 8.03 | $37.01 | 2700 |
| 2026-03-23 | 8.23 | $38.11 | 7500 |
| 2026-03-20 | 7.84 | $38.40 | 26700 |
| 2026-03-19 | 7.75 | $37.66 | 8551 |
| 2026-03-18 | 7.92 | $36.96 | 10916 |
| 2026-03-17 | 8.17 | $37.23 | 9300 |
| 2026-03-16 | 8.26 | $37.94 | 3944 |
| 2026-03-13 | 8.48 | $37.55 | 6200 |
| 2026-03-12 | 8.92 | $37.25 | 10900 |
| 2026-03-11 | 9.38 | $37.14 | 6720 |
| 2026-03-10 | 9.58 | $37.06 | 6825 |
| 2026-03-09 | 10.08 | $37.45 | 9727 |
| 2026-03-06 | 10.31 | $37.29 | 6300 |
| 2026-03-05 | 10.79 | $36.52 | 10700 |
| 2026-03-04 | 10.92 | $35.83 | 6000 |
| 2026-03-03 | 11.07 | $36.16 | 2842 |
| 2026-03-02 | 11.41 | $36.83 | 5100 |
| 2026-02-27 | 12.00 | $37.36 | 11600 |
| 2026-02-26 | 12.42 | $37.04 | 3705 |
| 2026-02-25 | 12.73 | $36.60 | 5400 |
| 2026-02-24 | 13.05 | $35.89 | 3800 |
| 2026-02-23 | 12.81 | $35.20 | 5211 |
| 2026-02-20 | 12.55 | $36.76 | 3500 |
| 2026-02-19 | 12.51 | $36.50 | 3100 |
| 2026-02-18 | 12.62 | $37.22 | 5500 |
| 2026-02-17 | 13.19 | $36.99 | 10518 |
| 2026-02-13 | 13.83 | $37.64 | 25034 |
| 2026-02-12 | 14.32 | $36.97 | 19607 |
| 2026-02-11 | 14.89 | $37.41 | 4024 |
| 2026-02-10 | 15.60 | $38.47 | 4915 |
| 2026-02-09 | 15.67 | $38.80 | 9000 |
| 2026-02-06 | 15.59 | $38.79 | 11600 |
| 2026-02-05 | 15.52 | $38.40 | 9500 |
| 2026-02-04 | 15.59 | $37.86 | 8600 |
| 2026-02-03 | 15.66 | $38.25 | 27500 |
| 2026-02-02 | 15.84 | $37.02 | 34800 |
| 2026-01-30 | 16.25 | $36.65 | 15600 |
| 2026-01-29 | 16.92 | $36.34 | 12600 |
| 2026-01-28 | 17.33 | $34.95 | 18900 |
| 2026-01-27 | 17.70 | $36.64 | 6641 |
| 2026-01-26 | 18.26 | $36.48 | 8700 |
| 2026-01-23 | 18.86 | $36.65 | 3000 |
| 2026-01-22 | 19.21 | $37.58 | 14900 |
| 2026-01-21 | 19.06 | $37.96 | 24700 |
| 2026-01-20 | 19.27 | $36.17 | 66900 |
| 2026-01-16 | 20.26 | $35.91 | 44400 |
| 2026-01-15 | 21.13 | $35.66 | 23600 |
| 2026-01-14 | 22.05 | $35.27 | 10514 |
| 2026-01-13 | 22.26 | $34.95 | 29200 |
| 2026-01-12 | 22.49 | $34.56 | 7533 |
| 2026-01-09 | 22.50 | $34.65 | 11200 |
| 2026-01-08 | 22.51 | $35.23 | 11100 |
| 2026-01-07 | 22.48 | $33.98 | 8103 |
| 2026-01-06 | 21.65 | $34.06 | 16600 |
| 2026-01-05 | 20.96 | $34.83 | 18517 |
| 2026-01-02 | 20.57 | $35.60 | 19030 |
| 2025-12-31 | 19.88 | $35.19 | 29500 |
| 2025-12-30 | 19.33 | $35.43 | 15406 |
| 2025-12-29 | 18.86 | $35.42 | 8000 |
| 2025-12-26 | 18.42 | $36.85 | 5023 |
| 2025-12-24 | 18.50 | $36.88 | 7400 |
| 2025-12-23 | 18.78 | $37.28 | 9102 |
| 2025-12-22 | 19.25 | $37.52 | 25011 |
| 2025-12-19 | 19.77 | $38.02 | 33201 |
| 2025-12-18 | 20.48 | $38.31 | 15500 |
| 2025-12-17 | 21.44 | $37.74 | 8500 |
| 2025-12-16 | 22.15 | $38.34 | 10704 |
| 2025-12-15 | 23.19 | $38.98 | 14793 |
| 2025-12-12 | 23.97 | $38.94 | 27200 |
| 2025-12-11 | 24.84 | $39.05 | 18800 |
| 2025-12-10 | 25.59 | $38.54 | 23213 |
| 2025-12-09 | 26.62 | $38.11 | 15040 |
| 2025-12-08 | 26.65 | $38.04 | 10500 |
| 2025-12-05 | 26.48 | $38.56 | 26600 |
| 2025-12-04 | 26.08 | $39.47 | 28600 |
| 2025-12-03 | 25.06 | $39.93 | 84817 |
| 2025-12-02 | 23.98 | $38.05 | 97138 |
| 2025-12-01 | 22.90 | $38.39 | 66300 |
| 2025-11-28 | 22.02 | $38.01 | 39323 |
| 2025-11-26 | 21.37 | $38.00 | 69400 |
| 2025-11-25 | 20.69 | $37.20 | 72405 |
| 2025-11-24 | 20.20 | $36.56 | 61712 |
| 2025-11-21 | 19.93 | $36.87 | 26606 |
| 2025-11-20 | 19.65 | $35.89 | 18400 |
| 2025-11-19 | 19.79 | $36.00 | 17000 |
| 2025-11-18 | 20.02 | $35.81 | 19800 |
| 2025-11-17 | 20.42 | $35.15 | 46500 |
| 2025-11-14 | 20.73 | $35.57 | 52100 |
| 2025-11-13 | 21.26 | $35.36 | 41500 |
| 2025-11-12 | 21.16 | $34.80 | 23128 |
| 2025-11-11 | 21.78 | $34.62 | 57819 |
| 2025-11-10 | 22.52 | $33.38 | 17600 |
| 2025-11-07 | 23.59 | $33.46 | 5000 |
| 2025-11-06 | 24.10 | $33.20 | 24675 |
| 2025-11-05 | 24.64 | $33.43 | 10029 |
| 2025-11-04 | 25.50 | $33.90 | 8109 |
| 2025-11-03 | 26.02 | $34.42 | 5600 |
| 2025-10-31 | 25.91 | $35.15 | 16500 |
| 2025-10-30 | 25.32 | $34.92 | 29711 |
| 2025-10-29 | 24.71 | $33.79 | 39000 |
| 2025-10-28 | 24.25 | $32.46 | 66025 |
| 2025-10-27 | 24.48 | $32.90 | 52000 |
| 2025-10-24 | 24.35 | $33.20 | 57500 |
| 2025-10-23 | 24.16 | $33.22 | 42906 |
| 2025-10-22 | 24.06 | $33.00 | 36239 |
| 2025-10-21 | 24.38 | $33.02 | 20825 |
| 2025-10-20 | 24.79 | $32.51 | 16900 |
| 2025-10-17 | 25.36 | $32.36 | 22636 |
| 2025-10-16 | 26.50 | $31.92 | 29212 |
| 2025-10-15 | 27.70 | $32.52 | 23400 |
| 2025-10-14 | 27.90 | $32.22 | 42000 |
| 2025-10-13 | 28.69 | $31.19 | 15200 |
| 2025-10-10 | 29.62 | $30.87 | 17635 |
| 2025-10-09 | 30.37 | $31.80 | 7420 |
| 2025-10-08 | 30.17 | $31.96 | 19700 |
| 2025-10-07 | 29.93 | $31.80 | 17700 |
| 2025-10-06 | 29.68 | $31.93 | 53100 |
| 2025-10-03 | 29.29 | $31.77 | 12100 |
| 2025-10-02 | 28.88 | $31.73 | 8826 |
| 2025-10-01 | 28.93 | $32.01 | 7516 |
| 2025-09-30 | 28.55 | $32.09 | 9519 |
| 2025-09-29 | 28.16 | $32.17 | 13100 |
| 2025-09-26 | 27.74 | $32.30 | 4645 |
| 2025-09-25 | 27.67 | $32.22 | 14100 |
| 2025-09-24 | 27.60 | $32.74 | 7900 |
| 2025-09-23 | 27.42 | $32.49 | 27800 |
| 2025-09-22 | 27.43 | $31.89 | 32800 |
| 2025-09-19 | 27.44 | $32.00 | 53240 |
| 2025-09-18 | 27.65 | $32.40 | 8900 |
| 2025-09-17 | 28.17 | $31.54 | 12400 |
| 2025-09-16 | 28.75 | $31.77 | 5105 |
| 2025-09-15 | 29.75 | $32.03 | 23442 |
| 2025-09-12 | 30.44 | $32.00 | 14913 |
| 2025-09-11 | 31.37 | $31.76 | 27235 |
| 2025-09-10 | 32.35 | $31.75 | 4522 |
| 2025-09-09 | 32.72 | $31.87 | 10400 |
| 2025-09-08 | 32.72 | $32.41 | 4406 |
| 2025-09-05 | 32.29 | $32.63 | 8000 |
| 2025-09-04 | 31.74 | $32.35 | 8943 |
| 2025-09-03 | 31.29 | $31.51 | 25426 |
| 2025-09-02 | 31.07 | $31.72 | 11538 |
| 2025-08-29 | 30.40 | $32.00 | 48920 |
| 2025-08-28 | 29.71 | $31.90 | 23545 |
| 2025-08-27 | 29.16 | $31.84 | 15500 |
| 2025-08-26 | 27.70 | $31.90 | 17506 |
| 2025-08-25 | 26.29 | $30.41 | 35700 |
| 2025-08-22 | 25.30 | $30.43 | 37009 |
| 2025-08-21 | 24.48 | $29.34 | 37800 |
| 2025-08-20 | 24.15 | $29.28 | 48409 |
| 2025-08-19 | 23.80 | $29.20 | 23300 |
| 2025-08-18 | 23.17 | $29.43 | 31846 |
| 2025-08-15 | 21.80 | $29.61 | 53513 |
| 2025-08-14 | 20.36 | $29.59 | 66023 |
| 2025-08-13 | 18.68 | $29.94 | 142700 |
| 2025-08-12 | 16.90 | $30.00 | 87900 |
| 2025-08-11 | 15.18 | $28.47 | 15600 |
| 2025-08-08 | 14.48 | $28.22 | 39000 |
| 2025-08-07 | 13.74 | $27.36 | 38126 |
| 2025-08-06 | 13.76 | $27.52 | 80900 |
| 2025-08-05 | 13.78 | $27.59 | 25317 |
| 2025-08-04 | 13.95 | $27.54 | 145010 |
| 2025-08-01 | 14.14 | $27.52 | 106300 |
| 2025-07-31 | 14.12 | $27.73 | 142612 |
| 2025-07-30 | 14.05 | $28.05 | 160300 |
| 2025-07-29 | 13.74 | $27.80 | 136700 |
| 2025-07-28 | 13.96 | $27.79 | 141300 |
| 2025-07-25 | 14.16 | $27.70 | 90302 |
| 2025-07-24 | 14.56 | $27.06 | 147439 |
| 2025-07-23 | 14.98 | $28.00 | 79500 |
| 2025-07-22 | 15.73 | $26.79 | 12100 |
| 2025-07-21 | 15.12 | $26.90 | 6812 |
| 2025-07-18 | 14.32 | $26.63 | 8600 |
| 2025-07-17 | 13.47 | $26.81 | 8600 |
| 2025-07-16 | 12.80 | $27.36 | 8000 |
| 2025-07-15 | 12.09 | $26.81 | 10000 |
| 2025-07-14 | 11.51 | $27.56 | 5623 |
| 2025-07-11 | 11.66 | $27.63 | 4414 |
| 2025-07-10 | 11.91 | $28.25 | 4831 |
| 2025-07-09 | 12.39 | $28.22 | 4800 |
| 2025-07-08 | 12.87 | $28.03 | 16032 |
| 2025-07-07 | 13.53 | $28.16 | 11900 |
| 2025-07-03 | 13.96 | $28.25 | 9749 |
| 2025-07-02 | 14.53 | $28.37 | 7600 |
| 2025-07-01 | 15.13 | $28.50 | 19112 |
| 2025-06-30 | 15.85 | $27.62 | 14500 |
| 2025-06-27 | 16.31 | $27.35 | 418100 |
| 2025-06-26 | 16.80 | $27.22 | 9900 |
| 2025-06-25 | 16.18 | $27.56 | 9000 |
| 2025-06-24 | 15.53 | $28.15 | 19127 |
| 2025-06-23 | 15.27 | $28.53 | 9900 |
| 2025-06-20 | 16.06 | $28.80 | 5700 |
| 2025-06-18 | 16.69 | $28.67 | 11349 |
| 2025-06-17 | 17.49 | $28.53 | 5845 |
| 2025-06-16 | 18.07 | $28.36 | 12400 |
| 2025-06-13 | 18.68 | $28.70 | 5044 |
| 2025-06-12 | 18.32 | $28.93 | 6700 |
| 2025-06-11 | 18.22 | $28.86 | 6304 |
| 2025-06-10 | 18.12 | $29.37 | 6200 |
| 2025-06-09 | 18.68 | $29.46 | 7000 |
| 2025-06-06 | 19.41 | $29.75 | 10122 |
| 2025-06-05 | 20.24 | $29.10 | 5300 |
| 2025-06-04 | 19.55 | $29.06 | 8200 |
| 2025-06-03 | 18.82 | $29.26 | 5200 |
| 2025-06-02 | 17.92 | $29.13 | 5700 |
| 2025-05-30 | 17.01 | $29.19 | 6244 |
| 2025-05-29 | 16.07 | $29.17 | 6823 |
| 2025-05-28 | 15.10 | $29.84 | 5200 |
| 2025-05-27 | 14.59 | $29.92 | 8909 |
| 2025-05-23 | 14.08 | $30.35 | 4300 |
| 2025-05-22 | 14.18 | $30.00 | 5402 |
| 2025-05-21 | 14.28 | $30.34 | 3938 |
| 2025-05-20 | 14.74 | $30.02 | 4800 |
| 2025-05-19 | 15.17 | $30.26 | 3500 |
| 2025-05-16 | 15.94 | $30.29 | 5404 |
| 2025-05-15 | 16.70 | $30.20 | 2500 |
| 2025-05-14 | 17.56 | $30.20 | 4800 |
| 2025-05-13 | 18.43 | $30.25 | 4139 |
| 2025-05-12 | 19.34 | $30.13 | 4700 |
| 2025-05-09 | 20.24 | $30.25 | 6100 |
| 2025-05-08 | 21.01 | $30.39 | 8000 |
| 2025-05-07 | 21.83 | $30.06 | 11007 |
| 2025-05-06 | 22.69 | $30.36 | 6823 |
| 2025-05-05 | 22.98 | $30.83 | 10407 |
| 2025-05-02 | 22.93 | $30.81 | 9900 |
| 2025-05-01 | 22.71 | $30.72 | 4411 |
| 2025-04-30 | 22.57 | $30.66 | 9248 |
| 2025-04-29 | 22.47 | $30.90 | 8700 |
| 2025-04-28 | 22.35 | $30.92 | 4941 |
| 2025-04-25 | 21.46 | $31.05 | 5443 |
| 2025-04-24 | 20.52 | $31.01 | 13500 |
| 2025-04-23 | 19.38 | $30.93 | 10818 |
| 2025-04-22 | 18.23 | $30.36 | 14247 |
| 2025-04-21 | 17.37 | $30.19 | 4700 |
| 2025-04-17 | 16.70 | $30.15 | 15900 |
| 2025-04-16 | 16.00 | $29.79 | 11601 |
| 2025-04-15 | 15.78 | $29.68 | 11000 |
| 2025-04-14 | 15.65 | $29.35 | 8600 |
| 2025-04-11 | 15.90 | $28.95 | 5721 |
| 2025-04-10 | 16.37 | $28.91 | 9400 |
| 2025-04-09 | 16.87 | $29.40 | 17900 |
| 2025-04-08 | 17.39 | $28.60 | 11309 |
| 2025-04-07 | 18.22 | $28.81 | 11500 |
| 2025-04-04 | 18.99 | $28.90 | 10107 |
| 2025-04-03 | 19.93 | $28.94 | 4300 |
| 2025-04-02 | 20.76 | $29.10 | 6539 |
| 2025-04-01 | 21.07 | $29.11 | 1931 |
| 2025-03-31 | 21.57 | $29.10 | 4200 |
| 2025-03-28 | 22.09 | $29.10 | 1539 |
| 2025-03-27 | 22.75 | $29.20 | 5900 |
| 2025-03-26 | 23.44 | $29.19 | 4400 |
| 2025-03-25 | 24.16 | $29.34 | 1949 |
| 2025-03-24 | 24.44 | $29.20 | 2944 |
| 2025-03-21 | 24.74 | $28.94 | 4006 |
| 2025-03-20 | 25.38 | $28.68 | 6206 |
| 2025-03-19 | 26.05 | $29.09 | 3600 |
| 2025-03-18 | 25.40 | $29.38 | 4948 |
| 2025-03-17 | 24.26 | $29.35 | 20200 |
| 2025-03-14 | 23.06 | $29.45 | 5000 |
| 2025-03-13 | 22.04 | $29.36 | 6325 |
| 2025-03-12 | 21.07 | $29.31 | 9000 |
| 2025-03-11 | 20.11 | $27.90 | 3800 |
| 2025-03-10 | 20.28 | $27.55 | 2845 |
| 2025-03-07 | 20.37 | $27.99 | 3300 |
| 2025-03-06 | 20.64 | $27.01 | 9443 |
| 2025-03-05 | 20.93 | $26.76 | 1000 |
| 2025-03-04 | 21.78 | $27.15 | 2221 |
| 2025-03-03 | 22.61 | $26.81 | 6500 |
| 2025-02-28 | 23.74 | $26.99 | 3013 |
| 2025-02-27 | 24.94 | $26.60 | 1000 |
| 2025-02-26 | 25.70 | $26.36 | 2808 |
| 2025-02-25 | 26.51 | $26.31 | 1312 |
| 2025-02-24 | 27.36 | $26.65 | 2231 |
| 2025-02-21 | 28.35 | $26.50 | 2706 |
| 2025-02-20 | 28.69 | $26.50 | 1900 |
| 2025-02-19 | 29.05 | $26.53 | 3120 |
| 2025-02-18 | 29.45 | $26.55 | 1300 |
| 2025-02-14 | 29.90 | $26.65 | 829 |
| 2025-02-13 | 29.75 | $26.38 | 1100 |
| 2025-02-12 | 29.58 | $26.16 | 2500 |
| 2025-02-11 | 29.41 | $26.38 | 43730 |
| 2025-02-10 | 28.86 | $26.50 | 1828 |
| 2025-02-07 | 28.36 | $26.31 | 4300 |
| 2025-02-06 | 27.53 | $26.42 | 7143 |
| 2025-02-05 | 26.69 | $26.75 | 1200 |
| 2025-02-04 | 26.18 | $27.00 | 900 |
| 2025-02-03 | 25.83 | $26.69 | 8400 |
| 2025-01-31 | 25.46 | $26.57 | 5200 |
| 2025-01-30 | 25.38 | $26.66 | 2200 |
| 2025-01-29 | 25.38 | $26.63 | 1444 |
| 2025-01-28 | 25.38 | $26.60 | 7500 |
| 2025-01-27 | 25.15 | $26.85 | 647 |
| 2025-01-24 | 25.09 | $26.78 | 2700 |
| 2025-01-23 | 24.68 | $26.82 | 1700 |
| 2025-01-22 | 24.33 | $26.81 | 2815 |
| 2025-01-21 | 23.96 | $26.97 | 3800 |
| 2025-01-17 | 23.57 | $27.01 | 3623 |
| 2025-01-16 | 23.23 | $27.00 | 3000 |
| 2025-01-15 | 22.91 | $27.31 | 2331 |
| 2025-01-14 | 22.73 | $27.20 | 1926 |
| 2025-01-13 | 22.00 | $27.02 | 6425 |
| 2025-01-10 | 21.22 | $27.45 | 3335 |
| 2025-01-08 | 20.59 | $28.00 | 1630 |
| 2025-01-07 | 20.27 | $28.15 | 2631 |
| 2025-01-06 | 20.01 | $29.46 | 3048 |
| 2025-01-03 | 20.20 | $28.32 | 725 |
| 2025-01-02 | 19.00 | $28.50 | 1000 |
| 2024-12-31 | 17.74 | $28.11 | 3600 |
| 2024-12-30 | 16.39 | $28.31 | 7000 |
| 2024-12-27 | 15.09 | $28.79 | 1200 |
| 2024-12-26 | 13.97 | $29.16 | 5000 |
| 2024-12-24 | 12.95 | $29.45 | 719 |
| 2024-12-23 | 12.08 | $29.37 | 5900 |
| 2024-12-20 | 11.17 | $30.21 | 3800 |
| 2024-12-19 | 10.41 | $29.93 | 1304 |
| 2024-12-18 | 9.77 | $29.31 | 5211 |
| 2024-12-17 | 9.09 | $30.48 | 9103 |
| 2024-12-16 | 8.96 | $31.00 | 602 |
| 2024-12-13 | 9.28 | $31.15 | 1147 |
| 2024-12-12 | 9.62 | $30.77 | 1400 |
| 2024-12-11 | 9.91 | $30.67 | 5000 |
| 2024-12-10 | 10.30 | $30.85 | 2100 |
| 2024-12-09 | 10.73 | $30.90 | 5500 |
| 2024-12-06 | 11.21 | $31.50 | 600 |
| 2024-12-05 | 11.17 | $30.71 | 1700 |
| 2024-12-04 | 11.48 | $31.01 | 900 |
| 2024-12-03 | 11.51 | $31.02 | 3600 |
| 2024-12-02 | 11.53 | $31.38 | 2200 |
| 2024-11-29 | 11.51 | $31.20 | 1229 |
| 2024-11-27 | 11.95 | $30.91 | 4400 |
| 2024-11-26 | 12.51 | $30.76 | 3200 |
| 2024-11-25 | 13.13 | $30.75 | 22137 |
| 2024-11-22 | 13.74 | $30.75 | 7939 |
| 2024-11-21 | 14.42 | $31.00 | 1100 |
| 2024-11-20 | 15.14 | $31.15 | — |
| 2024-11-19 | 15.68 | $31.15 | 2608 |
| 2024-11-18 | 16.25 | $31.15 | 1949 |
| 2024-11-15 | 16.32 | $31.40 | 1511 |
| 2024-11-14 | 16.26 | $31.51 | 400 |
| 2024-11-13 | 16.00 | $31.18 | 900 |
| 2024-11-12 | 15.72 | $31.00 | 1620 |
| 2024-11-11 | 16.14 | $30.75 | 500 |
| 2024-11-08 | 16.76 | $31.05 | 600 |
| 2024-11-07 | 17.18 | $31.58 | 2500 |
| 2024-11-06 | 17.21 | $32.40 | 2213 |
| 2024-11-05 | 16.86 | $31.98 | 4800 |
| 2024-11-04 | 17.17 | $31.88 | 8539 |
| 2024-11-01 | 17.51 | $31.11 | 300 |
| 2024-10-31 | 17.32 | $31.25 | 2516 |
| 2024-10-30 | 17.12 | $31.24 | 1000 |
| 2024-10-29 | 17.09 | $31.23 | 2100 |
| 2024-10-28 | 17.05 | $31.24 | 1200 |
| 2024-10-25 | 17.69 | $31.23 | 416 |
| 2024-10-24 | 18.47 | $31.24 | 1349 |
| 2024-10-23 | 19.30 | $31.21 | — |
| 2024-10-22 | 20.14 | $31.21 | 819 |
| 2024-10-21 | 21.03 | $31.07 | 1700 |
| 2024-10-18 | 21.96 | $30.85 | 5248 |
| 2024-10-17 | 23.06 | $31.24 | 1700 |
| 2024-10-16 | 23.88 | $31.25 | 3500 |
| 2024-10-15 | 24.74 | $31.55 | 2000 |
| 2024-10-14 | 25.66 | $31.32 | 2430 |
| 2024-10-11 | 26.12 | $31.86 | 1900 |
| 2024-10-10 | 26.28 | $31.74 | 9900 |
| 2024-10-09 | 26.44 | $31.76 | 1229 |
| 2024-10-08 | 27.35 | $31.77 | 2000 |
| 2024-10-07 | 28.31 | $31.79 | 321 |
| 2024-10-04 | 29.14 | $31.78 | 619 |
| 2024-10-03 | 30.01 | $31.13 | 5000 |
| 2024-10-02 | 30.94 | $31.70 | 1100 |
| 2024-10-01 | 31.00 | $31.85 | 800 |
| 2024-09-30 | 30.87 | $31.98 | 5800 |
| 2024-09-27 | 30.74 | $31.98 | 7211 |
| 2024-09-26 | 30.70 | $31.70 | 623 |
| 2024-09-25 | 30.03 | $31.20 | 4400 |
| 2024-09-24 | 29.50 | $31.35 | 4029 |
| 2024-09-23 | 28.94 | $32.00 | 3400 |
| 2024-09-20 | 27.29 | $31.99 | 19200 |
| 2024-09-19 | 25.55 | $32.40 | 7800 |
| 2024-09-18 | 23.72 | $29.45 | 5216 |
| 2024-09-17 | 23.17 | $28.03 | 4441 |
| 2024-09-16 | 23.43 | $28.70 | 2200 |
| 2024-09-13 | 23.30 | $28.53 | 4045 |
| 2024-09-12 | 23.16 | $28.85 | 8200 |
| 2024-09-11 | 23.01 | $27.67 | 1700 |
| 2024-09-10 | 23.57 | $27.66 | 924 |
| 2024-09-09 | 23.98 | $27.35 | 10529 |
| 2024-09-06 | 23.82 | $27.40 | 1800 |
| 2024-09-05 | 23.76 | $27.26 | — |
| 2024-09-04 | 23.42 | $27.26 | — |
| 2024-09-03 | 23.06 | $27.26 | 212 |
| 2024-08-30 | 22.68 | $27.12 | 1218 |
| 2024-08-29 | 22.27 | $27.35 | 4500 |
| 2024-08-28 | 21.97 | $27.33 | 300 |
| 2024-08-27 | 21.71 | $27.35 | 1800 |
| 2024-08-26 | 21.44 | $27.26 | 3500 |
| 2024-08-23 | 21.38 | $27.38 | 8100 |
| 2024-08-22 | 21.31 | $27.34 | 1703 |
| 2024-08-21 | 21.15 | $27.35 | — |
| 2024-08-20 | 21.27 | $27.35 | 1900 |
| 2024-08-19 | 21.39 | $27.36 | 1300 |
| 2024-08-16 | 21.63 | $27.30 | 5236 |
| 2024-08-15 | 21.81 | $27.11 | 3600 |
| 2024-08-14 | 22.00 | $27.25 | 1048 |
| 2024-08-13 | 22.56 | $27.32 | 1600 |
| 2024-08-12 | 23.21 | $27.32 | 2024 |
| 2024-08-09 | 23.89 | $27.55 | 500 |
| 2024-08-08 | 24.61 | $27.59 | 400 |
| 2024-08-07 | 25.43 | $27.47 | 1138 |
| 2024-08-06 | 26.21 | $27.60 | 5836 |
| 2024-08-05 | 27.04 | $28.17 | — |
| 2024-08-02 | 28.24 | $28.17 | 500 |
| 2024-08-01 | 29.50 | $28.00 | 6223 |
| 2024-07-31 | 30.84 | $28.42 | 500 |
| 2024-07-30 | 30.35 | $28.40 | 2100 |
| 2024-07-29 | 29.84 | $28.55 | 5400 |
| 2024-07-26 | 28.30 | $28.70 | 1000 |
| 2024-07-25 | 26.93 | $29.00 | 300 |
| 2024-07-24 | 25.00 | $28.98 | — |
| 2024-07-23 | 22.99 | $28.98 | 4900 |
| 2024-07-22 | 20.86 | $27.77 | 6014 |
| 2024-07-19 | 19.08 | $26.13 | 1100 |
| 2024-07-18 | 18.44 | $25.91 | 4800 |
| 2024-07-17 | 17.90 | $25.86 | 9400 |
| 2024-07-16 | 17.44 | $25.94 | 15227 |
| 2024-07-15 | 16.95 | $25.00 | 46400 |
| 2024-07-12 | 16.85 | $24.74 | 18100 |
| 2024-07-11 | 16.75 | $24.72 | 3900 |
| 2024-07-10 | 16.99 | $24.60 | 3000 |
| 2024-07-09 | 16.74 | $24.67 | 3200 |
| 2024-07-08 | 16.47 | $24.85 | — |
| 2024-07-05 | 16.67 | $24.85 | 2805 |
| 2024-07-03 | 16.88 | $24.54 | — |
| 2024-07-02 | 16.32 | $24.54 | 2400 |
| 2024-07-01 | 15.74 | $24.96 | 2233 |
| 2024-06-28 | 15.81 | $24.52 | 4724 |
| 2024-06-27 | 15.36 | $24.47 | 7505 |
| 2024-06-26 | 14.06 | $24.18 | 14200 |
| 2024-06-25 | 12.65 | $24.40 | — |
| 2024-06-24 | 12.98 | $24.40 | 3112 |
| 2024-06-21 | 13.32 | $24.35 | 8600 |
| 2024-06-20 | 13.48 | $24.35 | 2500 |
| 2024-06-18 | 13.65 | $24.31 | 2407 |
| 2024-06-17 | 13.50 | $24.30 | 500 |
| 2024-06-14 | 13.30 | $24.31 | 2600 |
| 2024-06-13 | 13.12 | $24.40 | 3824 |
| 2024-06-12 | 13.13 | $24.40 | 3200 |
| 2024-06-11 | 13.14 | $24.36 | 2212 |
| 2024-06-10 | 12.80 | $24.36 | 1200 |
| 2024-06-07 | 12.56 | $24.39 | 1700 |
| 2024-06-06 | 12.31 | $24.40 | 3200 |
| 2024-06-05 | 12.24 | $24.45 | 13300 |
| 2024-06-04 | 12.18 | $24.62 | 1320 |
| 2024-06-03 | 12.75 | $24.60 | 5514 |
| 2024-05-31 | 13.36 | $24.48 | 16000 |
| 2024-05-30 | 13.99 | $24.56 | 1742 |
| 2024-05-29 | 14.36 | $24.51 | 1500 |
| 2024-05-28 | 14.73 | $24.60 | 1445 |
| 2024-05-24 | 15.09 | $24.60 | 3000 |
| 2024-05-23 | 15.29 | $24.71 | — |
| 2024-05-22 | 15.76 | $24.71 | 5010 |
| 2024-05-21 | 16.26 | $24.70 | 1000 |
| 2024-05-20 | 16.94 | $24.79 | 600 |
| 2024-05-17 | 17.30 | $24.52 | 1800 |
| 2024-05-16 | 17.90 | $24.66 | 3239 |
| 2024-05-15 | 18.54 | $24.56 | 3600 |
| 2024-05-14 | 19.21 | $24.47 | 500 |
| 2024-05-13 | 19.95 | $24.32 | 2800 |
| 2024-05-10 | 20.73 | $24.32 | 7613 |
| 2024-05-09 | 21.55 | $24.32 | 20507 |
| 2024-05-08 | 21.98 | $24.59 | 6518 |
| 2024-05-07 | 21.85 | $24.59 | 2600 |
| 2024-05-06 | 21.40 | $24.65 | 3900 |
| 2024-05-03 | 20.74 | $24.63 | 5327 |
| 2024-05-02 | 20.46 | $24.54 | 1400 |
| 2024-05-01 | 20.31 | $24.58 | 2300 |
| 2024-04-30 | 20.19 | $24.49 | 1200 |
| 2024-04-29 | 20.30 | $24.50 | — |
| 2024-04-26 | 20.40 | $24.50 | 3800 |
| 2024-04-25 | 20.51 | $24.60 | 2528 |
| 2024-04-24 | 20.37 | $24.96 | 540 |
| 2024-04-23 | 19.71 | $24.56 | 3100 |
| 2024-04-22 | 19.04 | $24.65 | 690 |
| 2024-04-19 | 18.76 | $24.70 | 3710 |
| 2024-04-18 | 18.46 | $24.82 | 1429 |
| 2024-04-17 | 17.65 | $24.77 | 1100 |
| 2024-04-16 | 17.12 | $24.60 | — |
| 2024-04-15 | 16.83 | $24.60 | 931 |
| 2024-04-12 | 16.52 | $24.48 | 9500 |
| 2024-04-11 | 16.26 | $24.59 | 600 |
| 2024-04-10 | 16.15 | $24.59 | 645 |
| 2024-04-09 | 16.04 | $24.60 | 2400 |
| 2024-04-08 | 15.71 | $24.65 | 4600 |
| 2024-04-05 | 15.36 | $24.60 | 925 |
| 2024-04-04 | 15.13 | $24.50 | 1849 |
| 2024-04-03 | 15.02 | $24.60 | 3500 |
| 2024-04-02 | 15.11 | $24.58 | 3244 |
| 2024-04-01 | 15.21 | $24.74 | 2500 |
| 2024-03-28 | 14.87 | $24.60 | 1600 |
| 2024-03-27 | 14.55 | $24.55 | 12148 |
| 2024-03-26 | 14.23 | $24.85 | 2100 |
| 2024-03-25 | 13.42 | $24.72 | 1806 |
| 2024-03-22 | 12.58 | $24.84 | 6924 |
| 2024-03-21 | 11.70 | $24.72 | 12400 |
| 2024-03-20 | 10.83 | $23.70 | 22100 |
| 2024-03-19 | 11.35 | $23.53 | 4008 |
| 2024-03-18 | 11.94 | $23.70 | 152418 |
| 2024-03-15 | 12.43 | $23.74 | 30904 |
| 2024-03-14 | 12.95 | $23.73 | 5000 |
| 2024-03-13 | 13.51 | $23.61 | 2900 |
| 2024-03-12 | 14.20 | $23.55 | 1100 |
| 2024-03-11 | 14.93 | $23.90 | 1400 |
| 2024-03-08 | 15.61 | $23.61 | 2024 |
| 2024-03-07 | 16.36 | $23.49 | 2700 |
| 2024-03-06 | 16.47 | $23.22 | 6200 |
| 2024-03-05 | 16.59 | $23.20 | 10400 |
| 2024-03-04 | 16.61 | $22.95 | 23400 |
| 2024-03-01 | 16.34 | $23.06 | 7100 |
| 2024-02-29 | 16.15 | $23.30 | 6500 |
| 2024-02-28 | 16.26 | $23.30 | 53648 |
| 2024-02-27 | 16.00 | $23.30 | 719 |
| 2024-02-26 | 15.98 | $22.82 | 2145 |
| 2024-02-23 | 15.96 | $22.90 | 10637 |
| 2024-02-22 | 15.94 | $22.83 | 12618 |
| 2024-02-21 | 15.93 | $23.50 | 11600 |
| 2024-02-20 | 16.35 | $23.80 | 9700 |
| 2024-02-16 | 17.19 | $23.98 | — |
| 2024-02-15 | 17.66 | $23.98 | 3408 |
| 2024-02-14 | 18.17 | $23.95 | 3800 |
| 2024-02-13 | 18.58 | $24.05 | 8700 |
| 2024-02-12 | 19.02 | $24.11 | 14011 |
| 2024-02-09 | 19.25 | $24.02 | 3100 |
| 2024-02-08 | 19.50 | $23.70 | 3100 |
| 2024-02-07 | 20.35 | $23.77 | 21800 |
| 2024-02-06 | 21.24 | $24.35 | 5100 |
| 2024-02-05 | 21.80 | $24.50 | 15600 |
| 2024-02-02 | 22.39 | $24.30 | 17400 |
| 2024-02-01 | 22.92 | $24.26 | 8802 |
| 2024-01-31 | 23.49 | $24.15 | 25316 |
| 2024-01-30 | 23.52 | $23.85 | 2530 |
| 2024-01-29 | 23.95 | $23.85 | 2936 |
| 2024-01-26 | 24.37 | $23.80 | 7400 |
| 2024-01-25 | 24.95 | $24.00 | 2300 |
| 2024-01-24 | 25.25 | $23.69 | 8736 |
| 2024-01-23 | 25.57 | $23.62 | 22900 |
| 2024-01-22 | 26.22 | $23.80 | 3631 |
| 2024-01-19 | 26.69 | $23.82 | 5834 |
| 2024-01-18 | 27.52 | $24.00 | 7900 |
| 2024-01-17 | 28.18 | $24.08 | 4100 |
| 2024-01-16 | 28.89 | $24.50 | 7000 |
| 2024-01-12 | 29.63 | $24.68 | 1033 |
| 2024-01-11 | 30.00 | $24.25 | 11800 |
| 2024-01-10 | 30.51 | $24.40 | 16031 |
| 2024-01-09 | 30.97 | $24.75 | 4900 |
| 2024-01-08 | 31.30 | $24.78 | 10400 |
| 2024-01-05 | 31.65 | $25.36 | 500 |
| 2024-01-04 | 31.18 | $24.75 | 7700 |
| 2024-01-03 | 30.68 | $25.05 | 4405 |
| 2024-01-02 | 30.39 | $25.10 | 5500 |
| 2023-12-29 | 29.99 | $25.24 | 8543 |
| 2023-12-28 | 29.60 | $25.07 | 3426 |
| 2023-12-27 | 29.10 | $25.24 | 10500 |
| 2023-12-26 | 28.58 | $25.37 | 2700 |
| 2023-12-22 | 27.28 | $25.49 | 1609 |
| 2023-12-21 | 26.03 | $25.25 | 2000 |
| 2023-12-20 | 24.80 | $25.05 | 3700 |
| 2023-12-19 | 23.50 | $24.56 | 14600 |
| 2023-12-18 | 22.40 | $23.86 | 6600 |
| 2023-12-15 | 21.63 | $23.85 | 6818 |
| 2023-12-14 | 20.87 | $23.02 | 6823 |
| 2023-12-13 | 20.37 | $22.18 | 29133 |
| 2023-12-12 | 20.20 | $21.84 | 23900 |
| 2023-12-11 | 20.36 | $21.73 | 9500 |
| 2023-12-08 | 20.53 | $21.61 | 13800 |
| 2023-12-07 | 19.92 | $21.50 | 11941 |
| 2023-12-06 | 19.46 | $21.50 | 3605 |
| 2023-12-05 | 19.13 | $21.21 | 3200 |
| 2023-12-04 | 18.79 | $21.27 | 12600 |
| 2023-12-01 | 18.40 | $21.30 | 54400 |
| 2023-11-30 | 17.99 | $21.50 | 36936 |
| 2023-11-29 | 17.91 | $20.90 | 68603 |
| 2023-11-28 | 17.94 | $20.40 | 14600 |
| 2023-11-27 | 18.30 | $20.77 | 4800 |
| 2023-11-24 | 18.11 | $20.87 | 400 |
| 2023-11-22 | 18.12 | $20.87 | 3027 |
| 2023-11-21 | 18.13 | $20.99 | 2800 |
| 2023-11-20 | 18.15 | $21.04 | 400 |
| 2023-11-17 | 17.37 | $21.23 | 606 |
| 2023-11-16 | 16.55 | $20.75 | 1636 |
| 2023-11-15 | 15.68 | $20.47 | 9500 |
| 2023-11-14 | 15.00 | $20.20 | 12900 |
| 2023-11-13 | 14.27 | $19.74 | 1700 |
| 2023-11-10 | 14.68 | $19.70 | 2816 |
| 2023-11-09 | 15.10 | $19.70 | 10900 |
| 2023-11-08 | 15.55 | $19.68 | 2936 |
| 2023-11-07 | 16.03 | $19.75 | 2338 |
| 2023-11-06 | 16.54 | $19.91 | 15100 |
| 2023-11-03 | 17.08 | $19.11 | 1900 |
| 2023-11-02 | 17.88 | $18.97 | 9700 |
| 2023-11-01 | 18.59 | $18.22 | 7700 |
| 2023-10-31 | 18.97 | $18.34 | 3546 |
| 2023-10-30 | 19.37 | $18.44 | 1207 |
| 2023-10-27 | 19.96 | $18.51 | 12200 |
| 2023-10-26 | 20.43 | $18.51 | 5600 |
| 2023-10-25 | 21.26 | $19.05 | 1626 |
| 2023-10-24 | 22.06 | $19.57 | 10700 |
| 2023-10-23 | 22.60 | $20.72 | 800 |
| 2023-10-20 | 22.38 | $21.00 | 250 |
| 2023-10-19 | 21.95 | $21.00 | 2905 |
| 2023-10-18 | 21.49 | $21.88 | 645 |
| 2023-10-17 | 20.64 | $21.33 | 6942 |
| 2023-10-16 | 19.75 | $21.56 | 2137 |
| 2023-10-13 | 18.67 | $21.85 | 1633 |
| 2023-10-12 | 17.53 | $21.35 | 2200 |
| 2023-10-11 | 16.59 | $21.41 | 346 |
| 2023-10-10 | 15.50 | $21.70 | 4529 |
| 2023-10-09 | 14.28 | $21.70 | 2200 |
| 2023-10-06 | 13.14 | $21.70 | 20211 |
| 2023-10-05 | 11.93 | $21.16 | 6600 |
| 2023-10-04 | 11.60 | $20.75 | 3211 |
| 2023-10-03 | 11.25 | $20.63 | 2301 |
| 2023-10-02 | 11.67 | $20.91 | 5907 |
| 2023-09-29 | 11.87 | $22.13 | 3015 |
| 2023-09-28 | 12.08 | $20.80 | 2041 |
| 2023-09-27 | 12.57 | $20.88 | 10227 |
| 2023-09-26 | 13.07 | $20.99 | 4200 |
| 2023-09-25 | 13.61 | $20.74 | 11600 |
| 2023-09-22 | 14.28 | $22.22 | 5700 |
| 2023-09-21 | 14.34 | $22.47 | 5819 |
| 2023-09-20 | 14.40 | $22.26 | 25500 |
| 2023-09-19 | 14.21 | $22.25 | 2121 |
| 2023-09-18 | 14.67 | $21.71 | 10400 |
| 2023-09-15 | 15.15 | $20.72 | 19900 |
| 2023-09-14 | 15.66 | $21.35 | 175 |
| 2023-09-13 | 16.19 | $21.35 | 600 |
| 2023-09-12 | 16.75 | $19.92 | 9333 |
| 2023-09-11 | 16.85 | $19.66 | 8400 |
| 2023-09-08 | 16.96 | $20.75 | 6409 |
| 2023-09-07 | 17.62 | $21.40 | 2100 |
| 2023-09-06 | 18.32 | $20.90 | 7000 |
| 2023-09-05 | 19.22 | $21.67 | 4100 |
| 2023-09-01 | 20.17 | $20.14 | 700 |
| 2023-08-31 | 19.98 | $20.73 | 800 |
| 2023-08-30 | 20.05 | $21.75 | 339 |
| 2023-08-29 | 20.62 | $22.22 | 827 |
| 2023-08-28 | 21.23 | $22.84 | 1900 |
| 2023-08-25 | 21.87 | $21.52 | 400 |
| 2023-08-24 | 21.67 | $22.38 | 1621 |
| 2023-08-23 | 21.45 | $23.00 | 1132 |
| 2023-08-22 | 21.22 | $21.50 | 1004 |
| 2023-08-21 | 20.26 | $21.39 | 1600 |
| 2023-08-18 | 19.23 | $22.48 | 100 |
| 2023-08-17 | 18.55 | $22.48 | 600 |
| 2023-08-16 | 17.82 | $22.75 | 333 |
| 2023-08-15 | 17.35 | $23.10 | 1634 |
| 2023-08-14 | 16.99 | $24.80 | 400 |
| 2023-08-11 | 17.46 | $24.87 | 100 |
| 2023-08-10 | 17.99 | $24.87 | 746 |
| 2023-08-09 | 18.55 | $24.87 | 1328 |
| 2023-08-08 | 19.45 | $24.00 | 3600 |
| 2023-08-07 | 20.02 | $23.75 | 400 |
| 2023-08-04 | 20.28 | $24.00 | 400 |
| 2023-08-03 | 20.69 | $24.23 | 630 |
| 2023-08-02 | 21.24 | $25.00 | 500 |
| 2023-08-01 | 21.81 | $24.60 | 4847 |
| 2023-07-31 | 22.38 | $24.65 | 417 |
| 2023-07-28 | 23.43 | $25.35 | 100 |
| 2023-07-27 | 24.11 | $25.35 | 318 |
| 2023-07-26 | 24.82 | $25.50 | 842 |
| 2023-07-25 | 25.57 | $26.10 | 325 |
| 2023-07-24 | 25.67 | $24.49 | 4500 |
| 2023-07-21 | 26.35 | $24.90 | 1234 |
| 2023-07-20 | 26.62 | $25.50 | 3000 |
| 2023-07-19 | 26.81 | $25.99 | 9000 |
| 2023-07-18 | 27.03 | $23.70 | 22600 |
| 2023-07-17 | 28.44 | $23.24 | 800 |
| 2023-07-14 | 29.45 | $22.72 | 900 |
| 2023-07-13 | 30.23 | $22.75 | 2200 |
| 2023-07-12 | 31.05 | $22.81 | 1700 |
| 2023-07-11 | 31.56 | $22.76 | 1209 |
| 2023-07-10 | 32.13 | $22.56 | 4200 |
| 2023-07-07 | 32.73 | $22.87 | 1230 |
| 2023-07-06 | 33.53 | $22.93 | 5400 |
| 2023-07-05 | 34.24 | $22.61 | 5025 |
| 2023-07-03 | 35.00 | $23.21 | 800 |
| 2023-06-30 | 35.82 | $22.00 | 100 |
| 2023-06-29 | 35.82 | $22.00 | 500 |
| 2023-06-28 | 35.81 | $21.70 | 900 |
| 2023-06-27 | 35.91 | $22.00 | 4200 |
| 2023-06-26 | 36.11 | $22.70 | 11700 |
| 2023-06-23 | 36.31 | $23.00 | 3503 |
| 2023-06-22 | 37.15 | $22.68 | 6109 |
| 2023-06-21 | 37.82 | $21.98 | 500 |
| 2023-06-20 | 37.80 | $21.65 | 5500 |
| 2023-06-16 | 37.60 | $21.61 | 15900 |
| 2023-06-15 | 37.27 | $21.26 | 1922 |
| 2023-06-14 | 36.99 | $21.30 | 6400 |
| 2023-06-13 | 36.71 | $21.35 | 2200 |
| 2023-06-12 | 36.22 | $21.25 | 3348 |
| 2023-06-09 | 35.75 | $21.33 | 2000 |
| 2023-06-08 | 35.14 | $21.00 | 4641 |
| 2023-06-07 | 34.28 | $20.94 | 2145 |
| 2023-06-06 | 33.52 | $20.65 | 9200 |
| 2023-06-05 | 32.73 | $20.76 | 4800 |
| 2023-06-02 | 32.15 | $21.73 | 1900 |
| 2023-06-01 | 31.73 | $21.50 | 643 |
| 2023-05-31 | 31.05 | $21.82 | 4200 |
| 2023-05-30 | 30.39 | $22.49 | 7700 |
| 2023-05-26 | 29.76 | $23.31 | 1400 |
| 2023-05-25 | 29.22 | $22.74 | 5800 |
| 2023-05-24 | 28.65 | $25.10 | 1400 |
| 2023-05-23 | 28.59 | $25.50 | 721 |
| 2023-05-22 | 28.77 | $26.43 | 645 |
| 2023-05-19 | 29.32 | $26.00 | 100 |
| 2023-05-18 | 29.65 | $26.00 | 3400 |
| 2023-05-17 | 30.01 | $25.95 | 3600 |
| 2023-05-16 | 30.74 | $25.53 | 2600 |
| 2023-05-15 | 30.83 | $25.59 | 700 |
| 2023-05-12 | 30.92 | $26.18 | 1814 |
| 2023-05-11 | 30.26 | $25.75 | 6830 |
| 2023-05-10 | 29.57 | $27.18 | 2533 |
| 2023-05-09 | 29.22 | $28.75 | 1400 |
| 2023-05-08 | 29.42 | $28.75 | 3000 |
| 2023-05-05 | 29.64 | $29.18 | 300 |
| 2023-05-04 | 30.04 | $29.18 | 2100 |
| 2023-05-03 | 30.46 | $29.36 | 1800 |
| 2023-05-02 | 30.91 | $29.10 | 6100 |
| 2023-05-01 | 31.56 | $29.50 | 3602 |
| 2023-04-28 | 32.42 | $29.50 | 3500 |
| 2023-04-27 | 33.02 | $29.00 | 319 |
| 2023-04-26 | 33.37 | $29.39 | 2823 |
| 2023-04-25 | 33.74 | $29.45 | 600 |
| 2023-04-24 | 34.43 | $29.45 | 1600 |
| 2023-04-21 | 35.17 | $29.50 | 750 |
| 2023-04-20 | 36.19 | $29.50 | 1600 |
| 2023-04-19 | 37.27 | $28.75 | 943 |
| 2023-04-18 | 38.04 | $31.33 | 448 |
| 2023-04-17 | 39.79 | $28.75 | 900 |
| 2023-04-14 | 40.05 | $28.75 | 1344 |
| 2023-04-13 | 40.34 | $29.00 | 2200 |
| 2023-04-12 | 40.72 | $30.90 | 707 |
| 2023-04-11 | 41.93 | $31.00 | 2601 |
| 2023-04-10 | 43.20 | $30.02 | 5100 |
| 2023-04-06 | 44.18 | $28.88 | 1300 |
| 2023-04-05 | 42.91 | $28.40 | 1900 |
| 2023-04-04 | 41.55 | $28.55 | 5800 |
| 2023-04-03 | 40.13 | $29.65 | 500 |
| 2023-03-31 | 38.96 | $29.10 | 4900 |
| 2023-03-30 | 37.73 | $29.90 | 400 |
| 2023-03-29 | 36.63 | $29.95 | 1200 |
| 2023-03-28 | 35.54 | $29.73 | 2413 |
| 2023-03-27 | 34.38 | $30.40 | 3900 |
| 2023-03-24 | 33.17 | $30.93 | 604 |
| 2023-03-23 | 32.16 | $31.00 | 3000 |
| 2023-03-22 | 31.26 | $31.51 | 3500 |
| 2023-03-21 | 30.31 | $31.04 | 3705 |
| 2023-03-20 | 29.51 | $31.00 | 4800 |
| 2023-03-17 | 28.50 | $31.40 | 4544 |
| 2023-03-16 | 27.45 | $31.70 | 2100 |
| 2023-03-15 | 26.51 | $31.47 | 3727 |
| 2023-03-14 | 25.52 | $33.66 | 2700 |
| 2023-03-13 | 25.47 | $34.15 | 2620 |
| 2023-03-10 | 25.41 | $34.89 | 4500 |
| 2023-03-09 | 26.75 | $35.68 | 2542 |
| 2023-03-08 | 27.56 | $35.70 | 4000 |
| 2023-03-07 | 28.30 | $35.95 | 400 |
| 2023-03-06 | 28.60 | $36.36 | 2300 |
| 2023-03-03 | 28.91 | $36.00 | 400 |
| 2023-03-02 | 29.55 | $35.85 | 500 |
| 2023-03-01 | 30.35 | $35.85 | 4400 |
| 2023-02-28 | 31.20 | $35.78 | 4700 |
| 2023-02-27 | 32.82 | $35.80 | 1614 |
| 2023-02-24 | 34.31 | $35.88 | 3518 |
| 2023-02-23 | 35.87 | $35.97 | 4300 |
| 2023-02-22 | 37.57 | $35.99 | 5336 |
| 2023-02-21 | 39.15 | $36.19 | 3102 |
| 2023-02-17 | 40.51 | $36.50 | 700 |
| 2023-02-16 | 41.38 | $36.36 | 2743 |
| 2023-02-15 | 42.37 | $36.68 | 3700 |
| 2023-02-14 | 43.41 | $36.74 | 3203 |
| 2023-02-13 | 43.88 | $37.05 | 4200 |
| 2023-02-10 | 44.17 | $37.29 | 1201 |
| 2023-02-09 | 44.15 | $37.39 | 800 |
| 2023-02-08 | 43.53 | $37.17 | 1144 |
| 2023-02-07 | 42.96 | $37.45 | 1105 |
| 2023-02-06 | 41.90 | $36.73 | 300 |
| 2023-02-03 | 41.08 | $36.73 | 4700 |
| 2023-02-02 | 40.22 | $36.67 | 1900 |
| 2023-02-01 | 39.85 | $36.70 | 2219 |
| 2023-01-31 | 39.32 | $36.72 | 4600 |
| 2023-01-30 | 38.76 | $36.75 | 2440 |
| 2023-01-27 | 38.18 | $36.89 | 19947 |
| 2023-01-26 | 37.56 | $36.26 | 1125 |
| 2023-01-25 | 37.72 | $36.43 | 9113 |
| 2023-01-24 | 37.89 | $35.92 | 1348 |
| 2023-01-23 | 38.44 | $35.99 | 500 |
| 2023-01-20 | 38.58 | $35.94 | 600 |
| 2023-01-19 | 38.73 | $35.84 | 6144 |
| 2023-01-18 | 38.88 | $35.82 | 2600 |
| 2023-01-17 | 39.04 | $35.81 | 1935 |
| 2023-01-13 | 39.34 | $35.65 | 1700 |
| 2023-01-12 | 39.65 | $36.16 | 2026 |
| 2023-01-11 | 39.65 | $36.16 | 800 |
| 2023-01-10 | 39.31 | $36.16 | 1048 |
| 2023-01-09 | 38.97 | $36.16 | 2400 |
| 2023-01-06 | 38.61 | $36.19 | 12000 |
| 2023-01-05 | 38.11 | $36.20 | 2329 |
| 2023-01-04 | 37.37 | $36.26 | 4233 |
| 2023-01-03 | 36.58 | $36.20 | 1437 |
| 2022-12-30 | 35.85 | $36.20 | 7000 |
| 2022-12-29 | 35.08 | $36.19 | 29400 |
| 2022-12-28 | 34.28 | $35.98 | 6703 |
| 2022-12-27 | 33.51 | $35.98 | 6500 |
| 2022-12-23 | 32.59 | $36.46 | 16300 |
| 2022-12-22 | 31.62 | $35.10 | 100 |
| 2022-12-21 | 31.62 | $35.10 | 5205 |
| 2022-12-20 | 31.62 | $34.75 | 8000 |
| 2022-12-19 | 31.87 | $34.82 | 3514 |
| 2022-12-16 | 32.10 | $34.85 | 10934 |
| 2022-12-15 | 32.39 | $34.90 | 11800 |
| 2022-12-14 | 32.69 | $34.91 | 3300 |
| 2022-12-13 | 33.11 | $34.71 | 40416 |
| 2022-12-12 | 33.54 | $34.79 | 7400 |
| 2022-12-09 | 34.44 | $34.89 | 13200 |
| 2022-12-08 | 35.06 | $34.72 | 16300 |
| 2022-12-07 | 35.72 | $33.88 | 11900 |
| 2022-12-06 | 37.09 | $33.24 | 7000 |
| 2022-12-05 | 38.70 | $33.25 | 4015 |
| 2022-12-02 | 40.40 | $33.40 | 19502 |
| 2022-12-01 | 42.19 | $32.52 | 8521 |
| 2022-11-30 | 43.39 | $32.20 | 3000 |
| 2022-11-29 | 44.08 | $32.20 | 6209 |
| 2022-11-28 | 45.07 | $32.25 | 2129 |
| 2022-11-25 | 46.12 | $32.30 | 919 |
| 2022-11-23 | 47.22 | $32.00 | 1701 |
| 2022-11-22 | 48.11 | $32.00 | 3312 |
| 2022-11-21 | 49.10 | $32.00 | 3237 |
| 2022-11-18 | 50.16 | $32.00 | 4906 |
| 2022-11-17 | 50.15 | $32.00 | 9804 |
| 2022-11-16 | 50.13 | $31.91 | 4500 |
| 2022-11-15 | 50.16 | $31.80 | 14800 |
| 2022-11-14 | 50.19 | $31.91 | 820 |
| 2022-11-11 | 50.44 | $31.75 | 4849 |
| 2022-11-10 | 50.70 | $31.70 | 5241 |
| 2022-11-09 | 50.97 | $31.00 | 13213 |
| 2022-11-08 | 50.35 | $30.89 | 3541 |
| 2022-11-07 | 49.81 | $30.99 | 725 |
| 2022-11-04 | 49.25 | $31.00 | 300 |
| 2022-11-03 | 48.75 | $30.90 | 9600 |
| 2022-11-02 | 48.24 | $31.12 | 4300 |
| 2022-11-01 | 47.95 | $32.00 | 900 |
| 2022-10-31 | 47.91 | $31.75 | 1649 |
| 2022-10-28 | 47.87 | $32.48 | 700 |
| 2022-10-27 | 48.06 | $32.23 | 2600 |
| 2022-10-26 | 48.26 | $32.36 | 9831 |
| 2022-10-25 | 48.47 | $32.50 | 2705 |
| 2022-10-24 | 48.28 | $31.63 | 600 |
| 2022-10-21 | 47.32 | $32.05 | 37700 |
| 2022-10-20 | 46.40 | $33.02 | 600 |
| 2022-10-19 | 45.73 | $32.51 | 1500 |
| 2022-10-18 | 45.03 | $33.15 | 802 |
| 2022-10-17 | 43.82 | $33.20 | 2600 |
| 2022-10-14 | 42.60 | $32.97 | 1200 |
| 2022-10-13 | 41.31 | $33.22 | 10100 |
| 2022-10-12 | 39.96 | $33.93 | 915 |
| 2022-10-11 | 39.04 | $33.93 | 633 |
| 2022-10-10 | 38.34 | $33.77 | 2737 |
| 2022-10-07 | 37.61 | $33.88 | 10028 |
| 2022-10-06 | 36.84 | $34.00 | 2700 |
| 2022-10-05 | 36.99 | $34.00 | 400 |
| 2022-10-04 | 36.65 | $33.79 | 2800 |
| 2022-10-03 | 36.30 | $34.49 | 700 |
| 2022-09-30 | 36.26 | $34.01 | 1048 |
| 2022-09-29 | 35.59 | $34.38 | 2033 |
| 2022-09-28 | 35.00 | $34.98 | 1000 |
| 2022-09-27 | 34.74 | $35.33 | 1949 |
| 2022-09-26 | 34.49 | $35.73 | 4135 |
| 2022-09-23 | 34.43 | $35.98 | 1100 |
| 2022-09-22 | 34.35 | $36.30 | 100 |
| 2022-09-21 | 35.14 | $36.30 | 100 |
| 2022-09-20 | 35.96 | $36.30 | 3802 |
| 2022-09-19 | 36.83 | $36.60 | 900 |
| 2022-09-16 | 38.18 | $37.20 | 11424 |
| 2022-09-15 | 39.60 | $35.45 | 4700 |
| 2022-09-14 | 38.93 | $35.53 | 1426 |
| 2022-09-13 | 38.27 | $36.94 | 1900 |
| 2022-09-12 | 38.48 | $36.98 | 100 |
| 2022-09-09 | 38.92 | $36.98 | 1000 |
| 2022-09-08 | 39.38 | $36.98 | 100 |
| 2022-09-07 | 39.18 | $36.98 | 300 |
| 2022-09-06 | 38.97 | $36.83 | 100 |
| 2022-09-02 | 38.44 | $36.83 | 100 |
| 2022-09-01 | 37.88 | $36.83 | — |
| 2022-08-31 | 37.30 | $36.83 | 1100 |
| 2022-08-30 | 36.68 | $37.45 | 200 |
| 2022-08-29 | 36.45 | $37.45 | 250 |
| 2022-08-26 | 36.22 | $37.45 | 275 |
| 2022-08-25 | 35.97 | $37.45 | 1100 |
| 2022-08-24 | 35.71 | $37.49 | 287 |
| 2022-08-23 | 35.83 | $37.49 | 700 |
| 2022-08-22 | 35.96 | $37.38 | 3700 |
| 2022-08-19 | 36.09 | $37.64 | 800 |
| 2022-08-18 | 36.28 | $37.29 | 2000 |
| 2022-08-17 | 36.76 | $37.68 | 293 |
| 2022-08-16 | 37.58 | $37.68 | 300 |
| 2022-08-15 | 38.44 | $37.68 | 4043 |
| 2022-08-12 | 39.35 | $36.93 | 100 |
| 2022-08-11 | 39.28 | $36.93 | 700 |
| 2022-08-10 | 39.21 | $37.26 | 600 |
| 2022-08-09 | 39.31 | $37.26 | 400 |
| 2022-08-08 | 39.48 | $37.31 | 400 |
| 2022-08-05 | 39.69 | $37.31 | 1546 |
| 2022-08-04 | 39.91 | $37.32 | 216 |
| 2022-08-03 | 40.19 | $37.16 | 201 |
| 2022-08-02 | 40.28 | $37.41 | 1200 |
| 2022-08-01 | 40.38 | $37.44 | 4900 |
| 2022-07-29 | 40.75 | $37.48 | 3725 |
| 2022-07-28 | 41.26 | $37.45 | 500 |
| 2022-07-27 | 41.74 | $37.25 | 7607 |
| 2022-07-26 | 42.24 | $37.65 | 6544 |
| 2022-07-25 | 43.03 | $37.68 | 25600 |
| 2022-07-22 | 43.86 | $37.68 | 2710 |
| 2022-07-21 | 44.74 | $37.68 | 800 |
| 2022-07-20 | 46.00 | $37.68 | 5114 |
| 2022-07-19 | 47.34 | $37.97 | 9600 |
| 2022-07-18 | 48.74 | $37.25 | 400 |
| 2022-07-15 | 49.21 | $37.25 | 3400 |
| 2022-07-14 | 49.71 | $36.70 | 511 |
| 2022-07-13 | 49.68 | $36.99 | 2839 |
| 2022-07-12 | 49.79 | $37.27 | 710 |
| 2022-07-11 | 49.89 | $36.98 | 1043 |
| 2022-07-08 | 49.50 | $37.06 | 3012 |
| 2022-07-07 | 49.09 | $37.50 | 1100 |
| 2022-07-06 | 48.81 | $37.65 | 700 |
| 2022-07-05 | 48.55 | $37.08 | 937 |
| 2022-07-01 | 48.13 | $37.45 | 4000 |
| 2022-06-30 | 47.69 | $37.49 | 827 |
| 2022-06-29 | 47.62 | $37.49 | 914 |
| 2022-06-28 | 47.55 | $37.50 | 2000 |
| 2022-06-27 | 47.47 | $37.93 | 500 |
| 2022-06-24 | 48.03 | $37.93 | 8942 |
| 2022-06-23 | 48.62 | $36.70 | 747 |
| 2022-06-22 | 48.95 | $37.98 | 3335 |
| 2022-06-21 | 48.83 | $37.99 | 2101 |
| 2022-06-17 | 49.40 | $37.75 | 19236 |
| 2022-06-16 | 49.75 | $36.50 | 5800 |
| 2022-06-15 | 49.52 | $37.45 | 4700 |
| 2022-06-14 | 49.54 | $37.00 | 1804 |
| 2022-06-13 | 49.25 | $37.53 | 1005 |
| 2022-06-10 | 49.07 | $37.35 | 1810 |
| 2022-06-09 | 48.68 | $37.75 | 400 |
| 2022-06-08 | 48.42 | $37.75 | 1702 |
| 2022-06-07 | 48.14 | $37.83 | 4603 |
| 2022-06-06 | 47.88 | $38.07 | 4128 |
| 2022-06-03 | 47.62 | $38.00 | 350 |
| 2022-06-02 | 47.47 | $38.00 | 7026 |
| 2022-06-01 | 47.32 | $37.80 | 1500 |
| 2022-05-31 | 46.96 | $38.00 | 1608 |
| 2022-05-27 | 46.66 | $37.91 | 10800 |
| 2022-05-26 | 46.21 | $37.23 | 1700 |
| 2022-05-25 | 45.73 | $38.50 | 2900 |
| 2022-05-24 | 45.23 | $37.46 | 6900 |
| 2022-05-23 | 44.21 | $38.00 | 1400 |
| 2022-05-20 | 43.29 | $37.70 | 6702 |
| 2022-05-19 | 42.15 | $38.00 | 4109 |
| 2022-05-18 | 41.15 | $38.25 | 1300 |
| 2022-05-17 | 40.10 | $38.38 | 2913 |
| 2022-05-16 | 38.99 | $38.00 | 2500 |
| 2022-05-13 | 37.35 | $38.47 | 848 |
| 2022-05-12 | 35.69 | $38.67 | 325 |
| 2022-05-11 | 34.04 | $38.67 | 10900 |
| 2022-05-10 | 32.30 | $38.80 | 14600 |
| 2022-05-09 | 30.52 | $39.00 | 830 |
| 2022-05-06 | 28.85 | $39.00 | 2800 |
| 2022-05-05 | 27.08 | $38.99 | 4400 |
| 2022-05-04 | 25.22 | $39.23 | 1300 |
| 2022-05-03 | 23.39 | $39.24 | 7500 |
| 2022-05-02 | 21.46 | $40.00 | 2014 |
| 2022-04-29 | 19.73 | $39.88 | 2800 |
| 2022-04-28 | 17.39 | $38.88 | 48000 |
| 2022-04-27 | 14.93 | $41.80 | 9000 |
| 2022-04-26 | 13.28 | $44.15 | 3900 |
| 2022-04-25 | 12.71 | $45.50 | 4200 |
| 2022-04-22 | 12.21 | $45.00 | 8300 |
| 2022-04-21 | 12.18 | $45.00 | 4200 |
| 2022-04-20 | 12.15 | $45.06 | 1000 |
| 2022-04-19 | 11.94 | $45.40 | 312 |
| 2022-04-18 | 11.98 | $45.40 | 306 |
| 2022-04-14 | 12.02 | $45.40 | 1100 |
| 2022-04-13 | 12.06 | $45.24 | 3600 |
| 2022-04-12 | 11.96 | $45.00 | 3600 |
| 2022-04-11 | 11.85 | $45.00 | 1903 |
| 2022-04-08 | 11.74 | $45.62 | 4008 |
| 2022-04-07 | 11.63 | $46.39 | 2500 |
| 2022-04-06 | 11.70 | $45.52 | 2926 |
| 2022-04-05 | 11.50 | $45.38 | 2644 |
| 2022-04-04 | 10.89 | $45.30 | 2800 |
| 2022-04-01 | 10.34 | $46.30 | 5918 |
| 2022-03-31 | 9.81 | $46.21 | 3900 |
| 2022-03-30 | 9.67 | $46.25 | 1000 |
| 2022-03-29 | 9.52 | $45.88 | 2600 |
| 2022-03-28 | 9.19 | $46.30 | 6609 |
| 2022-03-25 | 9.41 | $47.25 | 1800 |
| 2022-03-24 | 9.72 | $47.42 | 1900 |
| 2022-03-23 | 10.12 | $48.00 | 13000 |
| 2022-03-22 | 10.47 | $47.22 | 34724 |
| 2022-03-21 | 10.92 | $47.15 | 26948 |
| 2022-03-18 | 11.38 | $46.71 | 57423 |
| 2022-03-17 | 11.91 | $47.65 | 30710 |
| 2022-03-16 | 12.27 | $47.99 | 35220 |
| 2022-03-15 | 12.92 | $47.99 | 7043 |
| 2022-03-14 | 13.46 | $47.26 | 15219 |
| 2022-03-11 | 14.01 | $47.48 | 8300 |
| 2022-03-10 | 14.66 | $44.85 | 9710 |
| 2022-03-09 | 14.98 | $45.01 | 14138 |
| 2022-03-08 | 15.21 | $45.18 | 6425 |
| 2022-03-07 | 15.12 | $45.40 | 19200 |
| 2022-03-04 | 15.03 | $45.25 | 3217 |
| 2022-03-03 | 15.03 | $45.79 | 8800 |
| 2022-03-02 | 14.03 | $45.39 | 13107 |
| 2022-03-01 | 13.01 | $45.27 | 3346 |
| 2022-02-28 | 11.97 | $46.56 | 2400 |
| 2022-02-25 | 11.30 | $47.48 | 7219 |
| 2022-02-24 | 10.77 | $47.50 | 5000 |
| 2022-02-23 | 10.21 | $47.02 | 7400 |
| 2022-02-22 | 10.40 | $48.00 | 2222 |
| 2022-02-18 | 10.87 | $47.90 | 400 |
| 2022-02-17 | 11.34 | $48.30 | 1800 |
| 2022-02-16 | 11.78 | $48.34 | 848 |
| 2022-02-15 | 12.07 | $48.03 | 1601 |
| 2022-02-14 | 12.61 | $48.00 | 7409 |
| 2022-02-11 | 13.06 | $47.96 | 5000 |
| 2022-02-10 | 13.74 | $48.50 | 3740 |
| 2022-02-09 | 14.21 | $48.90 | 4800 |
| 2022-02-08 | 14.72 | $48.23 | 3600 |
| 2022-02-07 | 15.25 | $49.30 | 20633 |
| 2022-02-04 | 15.35 | $48.78 | 6736 |
| 2022-02-03 | 15.78 | $48.00 | 1900 |
| 2022-02-02 | 16.57 | $47.54 | 200 |
| 2022-02-01 | 17.28 | $48.00 | 608 |
| 2022-01-31 | 18.03 | $48.00 | 843 |
| 2022-01-28 | 18.82 | $47.75 | 1500 |
| 2022-01-27 | 19.66 | $48.50 | 2926 |
| 2022-01-26 | 20.53 | $47.70 | 1627 |
| 2022-01-25 | 21.27 | $48.95 | 2125 |
| 2022-01-24 | 22.38 | $47.50 | 4000 |
| 2022-01-21 | 22.99 | $48.00 | 500 |
| 2022-01-20 | 23.93 | $47.35 | 300 |
| 2022-01-19 | 24.66 | $47.35 | 724 |
| 2022-01-18 | 25.43 | $48.77 | 5407 |
| 2022-01-14 | 26.24 | $45.50 | 400 |
| 2022-01-13 | 25.81 | $46.15 | 4600 |
| 2022-01-12 | 25.44 | $46.00 | 8900 |
| 2022-01-11 | 24.97 | $45.70 | 300 |
| 2022-01-10 | 24.08 | $45.70 | 22700 |
| 2022-01-07 | 23.15 | $46.88 | 700 |
| 2022-01-06 | 22.97 | $46.90 | 300 |
| 2022-01-05 | 22.91 | $46.90 | 1000 |
| 2022-01-04 | 22.85 | $46.57 | 717 |
| 2022-01-03 | 22.78 | $46.10 | 2200 |
| 2021-12-31 | 22.47 | $45.88 | 300 |
| 2021-12-30 | 21.86 | $45.88 | 3800 |
| 2021-12-29 | 21.22 | $48.00 | 808 |
| 2021-12-28 | 21.18 | $48.94 | 3708 |
| 2021-12-27 | 21.44 | $49.00 | 331 |
| 2021-12-23 | 21.74 | $49.57 | — |
| 2021-12-22 | 22.23 | $49.57 | 8300 |
| 2021-12-21 | 22.75 | $47.45 | 5400 |
| 2021-12-20 | 23.10 | $46.90 | 5930 |
| 2021-12-17 | 22.70 | $45.69 | 67400 |
| 2021-12-16 | 22.28 | $47.40 | 7400 |
| 2021-12-15 | 22.29 | $49.80 | 20038 |
| 2021-12-14 | 22.36 | $49.75 | 4525 |
| 2021-12-13 | 22.45 | $49.74 | 5700 |
| 2021-12-10 | 22.93 | $49.80 | 4839 |
| 2021-12-09 | 24.09 | $49.99 | 3400 |
| 2021-12-08 | 25.32 | $49.99 | 6814 |
| 2021-12-07 | 25.67 | $50.00 | 16314 |
| 2021-12-06 | 26.04 | $48.33 | 2200 |
| 2021-12-03 | 27.02 | $49.00 | 3501 |
| 2021-12-02 | 28.06 | $47.00 | 1736 |
| 2021-12-01 | 28.31 | $47.56 | 10511 |
| 2021-11-30 | 28.64 | $45.57 | 900 |
| 2021-11-29 | 29.76 | $46.18 | — |
| 2021-11-26 | 30.61 | $46.18 | 400 |
| 2021-11-24 | 31.50 | $47.00 | — |
| 2021-11-23 | 31.99 | $47.00 | 248 |
| 2021-11-22 | 32.50 | $48.00 | 3800 |
| 2021-11-19 | 33.04 | $47.78 | 700 |
| 2021-11-18 | 33.68 | $48.00 | 4325 |
| 2021-11-17 | 33.42 | $48.00 | 730 |
| 2021-11-16 | 33.29 | $48.00 | 824 |
| 2021-11-15 | 33.15 | $46.79 | 1132 |
| 2021-11-12 | 33.37 | $47.16 | 700 |
| 2021-11-11 | 32.87 | $46.59 | 1700 |
| 2021-11-10 | 32.51 | $47.40 | 844 |
| 2021-11-09 | 31.10 | $47.75 | 300 |
| 2021-11-08 | 29.33 | $48.00 | 2700 |
| 2021-11-05 | 27.25 | $45.78 | 424 |
| 2021-11-04 | 25.15 | $46.75 | 7124 |
| 2021-11-03 | 23.44 | $46.75 | 5900 |
| 2021-11-02 | 21.64 | $45.00 | 1913 |
| 2021-11-01 | 20.34 | $43.85 | 611 |
| 2021-10-29 | 19.47 | $42.75 | — |
| 2021-10-28 | 19.16 | $42.75 | 236 |
| 2021-10-27 | 18.84 | $42.89 | 418 |
| 2021-10-26 | 18.28 | $42.75 | 1609 |
| 2021-10-25 | 17.84 | $42.75 | 1700 |
| 2021-10-22 | 17.51 | $42.30 | 1012 |
| 2021-10-21 | 17.44 | $42.25 | 10503 |
| 2021-10-20 | 17.37 | $41.99 | 1622 |
| 2021-10-19 | 17.62 | $41.87 | 1000 |
| 2021-10-18 | 17.96 | $41.85 | 2800 |
| 2021-10-15 | 18.32 | $41.95 | 400 |
| 2021-10-14 | 18.62 | $42.25 | 600 |
| 2021-10-13 | 18.70 | $41.91 | 102 |
| 2021-10-12 | 18.98 | $41.85 | 6212 |
| 2021-10-11 | 19.27 | $42.35 | 3729 |
| 2021-10-08 | 19.21 | $42.35 | 3800 |
| 2021-10-07 | 19.27 | $42.88 | 15400 |
| 2021-10-06 | 19.33 | $42.00 | 600 |
| 2021-10-05 | 19.86 | $42.35 | 1320 |
| 2021-10-04 | 20.18 | $41.05 | — |
| 2021-10-01 | 21.17 | $41.05 | — |
| 2021-09-30 | 22.22 | $41.05 | 2800 |
| 2021-09-29 | 23.31 | $41.61 | 1023 |
| 2021-09-28 | 24.25 | $41.56 | 2200 |
| 2021-09-27 | 25.26 | $41.51 | 1200 |
| 2021-09-24 | 26.36 | $42.40 | 1100 |
| 2021-09-23 | 27.52 | $42.25 | 3000 |
| 2021-09-22 | 28.40 | $41.05 | 1219 |
| 2021-09-21 | 29.79 | $41.00 | — |
| 2021-09-20 | 31.23 | $41.00 | 3004 |
| 2021-09-17 | 32.74 | $42.45 | — |
| 2021-09-16 | 33.71 | $42.45 | — |
| 2021-09-15 | 34.73 | $42.45 | — |
| 2021-09-14 | 35.81 | $42.45 | 400 |
| 2021-09-13 | 36.94 | $42.50 | 900 |
| 2021-09-10 | 37.65 | $42.50 | — |
| 2021-09-09 | 38.40 | $42.50 | — |
| 2021-09-08 | 39.19 | $42.50 | — |
| 2021-09-07 | 40.02 | $42.50 | 700 |
| 2021-09-03 | 40.89 | $42.70 | 100 |
| 2021-09-02 | 41.71 | $42.70 | — |
| 2021-09-01 | 42.56 | $42.70 | 1500 |
| 2021-08-31 | 43.46 | $42.74 | 506 |
| 2021-08-30 | 44.04 | $41.35 | 1800 |
| 2021-08-27 | 44.81 | $42.15 | — |
| 2021-08-26 | 45.18 | $42.15 | 800 |
| 2021-08-25 | 45.57 | $42.99 | — |
| 2021-08-24 | 45.55 | $42.99 | 232 |
| 2021-08-23 | 45.52 | $42.25 | 2946 |
| 2021-08-20 | 45.64 | $41.48 | — |
| 2021-08-19 | 45.92 | $41.48 | 300 |
| 2021-08-18 | 46.21 | $41.75 | 6100 |
| 2021-08-17 | 46.39 | $42.03 | 2200 |
| 2021-08-16 | 46.46 | $42.05 | — |
| 2021-08-13 | 46.54 | $42.05 | 4925 |
| 2021-08-12 | 46.62 | $42.66 | 301 |
| 2021-08-11 | 46.46 | $43.44 | 3403 |
| 2021-08-10 | 46.03 | $43.15 | 900 |
| 2021-08-09 | 45.60 | $43.45 | 410 |
| 2021-08-06 | 45.03 | $43.50 | 1200 |
| 2021-08-05 | 44.44 | $43.50 | 1705 |
| 2021-08-04 | 43.79 | $43.75 | 1700 |
| 2021-08-03 | 43.02 | $44.39 | 400 |
| 2021-08-02 | 42.00 | $44.49 | 900 |
| 2021-07-30 | 40.91 | $44.25 | — |
| 2021-07-29 | 39.27 | $44.25 | 3400 |
| 2021-07-28 | 37.54 | $44.00 | 100 |
| 2021-07-27 | 35.75 | $43.03 | 700 |
| 2021-07-26 | 33.91 | $43.01 | 122 |
| 2021-07-23 | 31.98 | $43.00 | 305 |
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