Is Gadsden Dynamic Multi-Asset ETF (GDMA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Gadsden Dynamic Multi-Asset ETF (GDMA) research center and poll results.
CBOE : GDMA
Gadsden Dynamic Multi-Asset ETF
$41.455 USD
-$0.2 (-0.49%)
- Volume
- 10.7K
- Average Volume
- 12.84K
- Market Capitalization
- $211.25M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $44.04
- Year Low
- $34.93
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
42.25
2026-07-17
Close Price
$41.45
Vol: 10724
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
29.17
Average
33.00
Maximum
42.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.25 | $41.45 | 10724 |
| 2026-07-16 | 42.29 | $41.66 | 7502 |
| 2026-07-15 | 42.32 | $41.83 | 9800 |
| 2026-07-14 | 42.38 | $41.73 | 10900 |
| 2026-07-13 | 42.40 | $41.60 | 9600 |
| 2026-07-10 | 42.41 | $41.82 | 14600 |
| 2026-07-09 | 42.35 | $41.89 | 12827 |
| 2026-07-08 | 42.30 | $41.50 | 2200 |
| 2026-07-07 | 42.30 | $41.41 | 3116 |
| 2026-07-06 | 42.26 | $41.84 | 9300 |
| 2026-07-02 | 42.29 | $41.63 | 19537 |
| 2026-07-01 | 42.35 | $42.44 | 106100 |
| 2026-06-30 | 42.36 | $43.41 | 3400 |
| 2026-06-29 | 42.31 | $42.90 | 3516 |
| 2026-06-26 | 42.24 | $42.45 | 4300 |
| 2026-06-25 | 42.21 | $43.15 | 6726 |
| 2026-06-24 | 42.13 | $42.19 | 11700 |
| 2026-06-23 | 42.12 | $42.49 | 5417 |
| 2026-06-22 | 42.06 | $44.04 | 10916 |
| 2026-06-18 | 41.92 | $43.54 | 21661 |
| 2026-06-17 | 41.78 | $42.37 | 8704 |
| 2026-06-16 | 41.67 | $42.22 | 9645 |
| 2026-06-15 | 41.58 | $43.02 | 9948 |
| 2026-06-12 | 41.48 | $42.06 | 1810 |
| 2026-06-11 | 41.49 | $41.79 | 1100 |
| 2026-06-10 | 41.51 | $40.63 | 2400 |
| 2026-06-09 | 41.57 | $41.00 | 2639 |
| 2026-06-08 | 41.65 | $41.37 | 1947 |
| 2026-06-05 | 41.69 | $40.58 | 2947 |
| 2026-06-04 | 41.74 | $42.49 | 4711 |
| 2026-06-03 | 41.72 | $42.86 | 50800 |
| 2026-06-02 | 41.68 | $42.73 | 18121 |
| 2026-06-01 | 41.65 | $42.25 | 5400 |
| 2026-05-29 | 41.64 | $41.63 | 12000 |
| 2026-05-28 | 41.66 | $41.70 | 12400 |
| 2026-05-27 | 41.67 | $41.60 | 13446 |
| 2026-05-26 | 41.68 | $41.95 | 20900 |
| 2026-05-22 | 41.68 | $41.29 | 13700 |
| 2026-05-21 | 41.71 | $41.23 | 5200 |
| 2026-05-20 | 41.73 | $40.85 | 2822 |
| 2026-05-19 | 41.77 | $40.06 | 10418 |
| 2026-05-18 | 41.82 | $40.50 | 8800 |
| 2026-05-15 | 41.89 | $40.97 | 7600 |
| 2026-05-14 | 41.94 | $42.28 | 10100 |
| 2026-05-13 | 41.90 | $42.29 | 14419 |
| 2026-05-12 | 41.85 | $41.75 | 29000 |
| 2026-05-11 | 41.84 | $42.65 | 32731 |
| 2026-05-08 | 41.76 | $42.12 | 11844 |
| 2026-05-07 | 41.70 | $41.50 | 7500 |
| 2026-05-06 | 41.66 | $42.18 | 2602 |
| 2026-05-05 | 41.59 | $42.14 | 21300 |
| 2026-05-04 | 41.52 | $42.09 | 11004 |
| 2026-05-01 | 41.46 | $42.02 | 15800 |
| 2026-04-30 | 41.40 | $42.06 | 8211 |
| 2026-04-29 | 41.32 | $41.89 | 12400 |
| 2026-04-28 | 41.26 | $41.76 | 17604 |
| 2026-04-27 | 41.21 | $41.98 | 8500 |
| 2026-04-24 | 41.15 | $41.91 | 7300 |
| 2026-04-23 | 41.09 | $41.57 | 12426 |
| 2026-04-22 | 41.05 | $41.64 | 22042 |
| 2026-04-21 | 41.01 | $41.14 | 30400 |
| 2026-04-20 | 40.99 | $41.83 | 8027 |
| 2026-04-17 | 40.94 | $42.01 | 44400 |
| 2026-04-16 | 40.86 | $41.42 | 10600 |
| 2026-04-15 | 40.85 | $41.43 | 46508 |
| 2026-04-14 | 40.84 | $41.55 | 11719 |
| 2026-04-13 | 40.82 | $41.03 | 12904 |
| 2026-04-10 | 40.81 | $40.82 | 10100 |
| 2026-04-09 | 40.81 | $40.81 | 9134 |
| 2026-04-08 | 40.84 | $40.76 | 31344 |
| 2026-04-07 | 40.86 | $40.77 | 12236 |
| 2026-04-06 | 40.89 | $40.80 | 5306 |
| 2026-04-02 | 40.89 | $40.74 | 7900 |
| 2026-04-01 | 40.91 | $40.55 | 7025 |
| 2026-03-31 | 40.96 | $40.70 | 6801 |
| 2026-03-30 | 40.99 | $40.76 | 6737 |
| 2026-03-27 | 41.08 | $40.70 | 2600 |
| 2026-03-26 | 41.19 | $40.69 | 4100 |
| 2026-03-25 | 41.32 | $40.84 | 8500 |
| 2026-03-24 | 41.43 | $40.76 | 15621 |
| 2026-03-23 | 41.52 | $40.80 | 3900 |
| 2026-03-20 | 41.59 | $40.82 | 8900 |
| 2026-03-19 | 41.67 | $40.53 | 5420 |
| 2026-03-18 | 41.74 | $41.05 | 5904 |
| 2026-03-17 | 41.79 | $41.23 | 5100 |
| 2026-03-16 | 41.81 | $41.18 | 6300 |
| 2026-03-13 | 41.84 | $40.83 | 5800 |
| 2026-03-12 | 41.88 | $40.94 | 4325 |
| 2026-03-11 | 41.94 | $41.27 | 1200 |
| 2026-03-10 | 41.96 | $41.29 | 18100 |
| 2026-03-09 | 41.99 | $41.30 | 4324 |
| 2026-03-06 | 42.00 | $40.91 | 21648 |
| 2026-03-05 | 42.00 | $40.99 | 6319 |
| 2026-03-04 | 42.04 | $41.53 | 7800 |
| 2026-03-03 | 42.07 | $41.31 | 17700 |
| 2026-03-02 | 42.09 | $42.60 | 10900 |
| 2026-02-27 | 42.05 | $42.96 | 11900 |
| 2026-02-26 | 42.01 | $43.32 | 8700 |
| 2026-02-25 | 41.96 | $42.89 | 15005 |
| 2026-02-24 | 41.92 | $42.62 | 12700 |
| 2026-02-23 | 41.88 | $42.30 | 6300 |
| 2026-02-20 | 41.86 | $42.36 | 4945 |
| 2026-02-19 | 41.83 | $42.00 | 15701 |
| 2026-02-18 | 41.81 | $41.87 | 5800 |
| 2026-02-17 | 41.78 | $41.63 | 5532 |
| 2026-02-13 | 41.76 | $41.88 | 63241 |
| 2026-02-12 | 41.73 | $41.70 | 358836 |
| 2026-02-11 | 41.71 | $42.00 | 2222 |
| 2026-02-10 | 41.65 | $41.69 | 3500 |
| 2026-02-09 | 41.60 | $41.89 | 9914 |
| 2026-02-06 | 41.52 | $41.56 | 5136 |
| 2026-02-05 | 41.43 | $40.95 | 6644 |
| 2026-02-04 | 41.37 | $41.71 | 3801 |
| 2026-02-03 | 41.28 | $42.22 | 8000 |
| 2026-02-02 | 41.15 | $41.57 | 7126 |
| 2026-01-30 | 41.02 | $41.81 | 20400 |
| 2026-01-29 | 40.86 | $42.23 | 13640 |
| 2026-01-28 | 40.69 | $42.27 | 3315 |
| 2026-01-27 | 40.57 | $42.21 | 17500 |
| 2026-01-26 | 40.47 | $41.79 | 4219 |
| 2026-01-23 | 40.37 | $41.83 | 5400 |
| 2026-01-22 | 40.28 | $41.73 | 3000 |
| 2026-01-21 | 40.17 | $41.65 | 9600 |
| 2026-01-20 | 40.05 | $41.29 | 8904 |
| 2026-01-16 | 39.93 | $41.16 | 2400 |
| 2026-01-15 | 39.81 | $41.27 | 25727 |
| 2026-01-14 | 39.69 | $41.31 | 8500 |
| 2026-01-13 | 39.57 | $40.78 | 21705 |
| 2026-01-12 | 39.48 | $40.82 | 10900 |
| 2026-01-09 | 39.40 | $40.19 | 52700 |
| 2026-01-08 | 39.35 | $39.82 | 20400 |
| 2026-01-07 | 39.29 | $39.66 | 39234 |
| 2026-01-06 | 39.25 | $39.99 | 11900 |
| 2026-01-05 | 39.19 | $39.63 | 10400 |
| 2026-01-02 | 39.14 | $39.01 | 1220 |
| 2025-12-31 | 39.12 | $38.55 | 35204 |
| 2025-12-30 | 39.12 | $38.87 | 64500 |
| 2025-12-29 | 39.11 | $39.74 | 1700 |
| 2025-12-26 | 39.06 | $40.28 | 2667 |
| 2025-12-24 | 38.98 | $39.91 | 2700 |
| 2025-12-23 | 38.91 | $39.87 | 46115 |
| 2025-12-22 | 38.84 | $39.64 | 22933 |
| 2025-12-19 | 38.76 | $39.23 | 1326 |
| 2025-12-18 | 38.69 | $38.95 | 10900 |
| 2025-12-17 | 38.66 | $38.76 | 5800 |
| 2025-12-16 | 38.64 | $38.77 | 13200 |
| 2025-12-15 | 38.62 | $39.01 | 1044 |
| 2025-12-12 | 38.60 | $38.92 | 1500 |
| 2025-12-11 | 38.58 | $39.23 | 7700 |
| 2025-12-10 | 38.57 | $39.10 | 2039 |
| 2025-12-09 | 38.57 | $38.76 | 7623 |
| 2025-12-08 | 38.58 | $38.72 | 2900 |
| 2025-12-05 | 38.58 | $38.75 | 3300 |
| 2025-12-04 | 38.57 | $38.66 | 4310 |
| 2025-12-03 | 38.57 | $38.62 | 7649 |
| 2025-12-02 | 38.57 | $38.66 | 35800 |
| 2025-12-01 | 38.59 | $38.71 | 3306 |
| 2025-11-28 | 38.61 | $38.72 | 2024 |
| 2025-11-26 | 38.63 | $38.63 | 1339 |
| 2025-11-25 | 38.67 | $38.52 | 1300 |
| 2025-11-24 | 38.72 | $38.44 | 3400 |
| 2025-11-21 | 38.77 | $38.01 | 4421 |
| 2025-11-20 | 38.83 | $37.91 | 20313 |
| 2025-11-19 | 38.90 | $38.27 | 1700 |
| 2025-11-18 | 38.94 | $38.29 | 2046 |
| 2025-11-17 | 38.98 | $38.41 | 8438 |
| 2025-11-14 | 39.02 | $38.57 | 4639 |
| 2025-11-13 | 39.04 | $38.67 | 2300 |
| 2025-11-12 | 39.06 | $39.02 | 38269 |
| 2025-11-11 | 39.07 | $39.05 | 606 |
| 2025-11-10 | 39.04 | $39.03 | 10484 |
| 2025-11-07 | 39.04 | $38.59 | 10500 |
| 2025-11-06 | 39.01 | $38.66 | 6747 |
| 2025-11-05 | 39.04 | $38.67 | 700 |
| 2025-11-04 | 39.09 | $38.55 | 1729 |
| 2025-11-03 | 39.12 | $39.02 | 2138 |
| 2025-10-31 | 39.16 | $39.11 | 43600 |
| 2025-10-30 | 39.17 | $39.13 | 20934 |
| 2025-10-29 | 39.17 | $39.53 | 4300 |
| 2025-10-28 | 39.13 | $39.51 | 4714 |
| 2025-10-27 | 39.08 | $39.45 | 7749 |
| 2025-10-24 | 39.03 | $39.25 | 7119 |
| 2025-10-23 | 38.98 | $39.17 | 100 |
| 2025-10-22 | 38.92 | $39.06 | 2223 |
| 2025-10-21 | 38.88 | $39.08 | 2610 |
| 2025-10-20 | 38.84 | $39.35 | 1718 |
| 2025-10-17 | 38.79 | $38.84 | 12032 |
| 2025-10-16 | 38.77 | $39.20 | 5700 |
| 2025-10-15 | 38.72 | $39.13 | 8904 |
| 2025-10-14 | 38.68 | $38.55 | 2100 |
| 2025-10-13 | 38.66 | $38.95 | 2200 |
| 2025-10-10 | 38.61 | $37.89 | 1600 |
| 2025-10-09 | 38.59 | $39.28 | 7235 |
| 2025-10-08 | 38.50 | $39.69 | 6300 |
| 2025-10-07 | 38.38 | $39.25 | 2222 |
| 2025-10-06 | 38.26 | $39.78 | 3638 |
| 2025-10-03 | 38.11 | $39.21 | 2045 |
| 2025-10-02 | 37.97 | $39.14 | 7600 |
| 2025-10-01 | 37.82 | $38.91 | 4200 |
| 2025-09-30 | 37.68 | $38.50 | 3200 |
| 2025-09-29 | 37.55 | $38.45 | 2911 |
| 2025-09-26 | 37.43 | $38.08 | 4500 |
| 2025-09-25 | 37.33 | $38.03 | 9000 |
| 2025-09-24 | 37.23 | $38.20 | 17325 |
| 2025-09-23 | 37.12 | $38.27 | 1200 |
| 2025-09-22 | 37.01 | $38.52 | 1800 |
| 2025-09-19 | 36.89 | $38.42 | 2747 |
| 2025-09-18 | 36.76 | $38.24 | 2500 |
| 2025-09-17 | 36.63 | $38.20 | 3942 |
| 2025-09-16 | 36.51 | $38.09 | 5700 |
| 2025-09-15 | 36.41 | $37.99 | 1200 |
| 2025-09-12 | 36.32 | $37.60 | 2719 |
| 2025-09-11 | 36.25 | $37.51 | 4200 |
| 2025-09-10 | 36.19 | $37.27 | 16225 |
| 2025-09-09 | 36.13 | $36.88 | 540 |
| 2025-09-08 | 36.08 | $36.71 | 435 |
| 2025-09-05 | 36.04 | $36.37 | 1900 |
| 2025-09-04 | 36.00 | $36.13 | 3831 |
| 2025-09-03 | 35.97 | $36.15 | 2400 |
| 2025-09-02 | 35.94 | $35.92 | 1895 |
| 2025-08-29 | 35.92 | $35.98 | 2300 |
| 2025-08-28 | 35.87 | $36.08 | 500 |
| 2025-08-27 | 35.84 | $35.99 | 400 |
| 2025-08-26 | 35.81 | $36.12 | 45798 |
| 2025-08-25 | 35.79 | $36.05 | 45803 |
| 2025-08-22 | 35.77 | $36.17 | 1600 |
| 2025-08-21 | 35.75 | $35.68 | 1500 |
| 2025-08-20 | 35.76 | $35.77 | 1117 |
| 2025-08-19 | 35.76 | $35.78 | 7737 |
| 2025-08-18 | 35.75 | $36.13 | 45000 |
| 2025-08-15 | 35.72 | $36.12 | 12621 |
| 2025-08-14 | 35.68 | $36.14 | 2200 |
| 2025-08-13 | 35.64 | $36.32 | 838 |
| 2025-08-12 | 35.59 | $36.18 | 2937 |
| 2025-08-11 | 35.54 | $35.80 | 1600 |
| 2025-08-08 | 35.51 | $35.83 | 1827 |
| 2025-08-07 | 35.47 | $35.70 | 5600 |
| 2025-08-06 | 35.43 | $35.50 | 1200 |
| 2025-08-05 | 35.39 | $35.45 | 700 |
| 2025-08-04 | 35.35 | $35.51 | 5000 |
| 2025-08-01 | 35.31 | $35.00 | 6100 |
| 2025-07-31 | 35.31 | $35.51 | 5200 |
| 2025-07-30 | 35.27 | $35.40 | 900 |
| 2025-07-29 | 35.23 | $35.68 | 900 |
| 2025-07-28 | 35.18 | $35.72 | 5614 |
| 2025-07-25 | 35.13 | $35.77 | 4604 |
| 2025-07-24 | 35.07 | $35.87 | 3407 |
| 2025-07-23 | 34.99 | $35.83 | 2800 |
| 2025-07-22 | 34.90 | $35.52 | 5029 |
| 2025-07-21 | 34.80 | $35.47 | 7200 |
| 2025-07-18 | 34.69 | $35.31 | 12200 |
| 2025-07-17 | 34.61 | $35.45 | 2438 |
| 2025-07-16 | 34.52 | $35.28 | 10439 |
| 2025-07-15 | 34.45 | $35.23 | 298533 |
| 2025-07-14 | 34.37 | $35.08 | 11849 |
| 2025-07-11 | 34.31 | $35.05 | 2800 |
| 2025-07-10 | 34.24 | $34.90 | 4700 |
| 2025-07-09 | 34.18 | $34.80 | 2200 |
| 2025-07-08 | 34.13 | $34.66 | 412 |
| 2025-07-07 | 34.07 | $34.67 | 1112 |
| 2025-07-03 | 34.01 | $34.92 | 1112 |
| 2025-07-02 | 33.93 | $34.83 | 1232 |
| 2025-07-01 | 33.86 | $34.52 | 900 |
| 2025-06-30 | 33.80 | $34.77 | 7332 |
| 2025-06-27 | 33.71 | $34.64 | 1947 |
| 2025-06-26 | 33.64 | $34.63 | 6832 |
| 2025-06-25 | 33.56 | $34.22 | 17400 |
| 2025-06-24 | 33.52 | $34.09 | 1905 |
| 2025-06-23 | 33.46 | $33.53 | 3627 |
| 2025-06-20 | 33.43 | $33.25 | 400 |
| 2025-06-18 | 33.42 | $33.64 | 16000 |
| 2025-06-17 | 33.39 | $33.69 | 6200 |
| 2025-06-16 | 33.35 | $33.97 | 34112 |
| 2025-06-13 | 33.30 | $33.56 | 11237 |
| 2025-06-12 | 33.26 | $33.85 | 1128 |
| 2025-06-11 | 33.21 | $33.70 | 4436 |
| 2025-06-10 | 33.16 | $33.71 | 3400 |
| 2025-06-09 | 33.11 | $33.74 | 9600 |
| 2025-06-06 | 33.03 | $33.51 | 3000 |
| 2025-06-05 | 32.97 | $33.39 | 6700 |
| 2025-06-04 | 32.91 | $33.45 | 29500 |
| 2025-06-03 | 32.85 | $33.31 | 716 |
| 2025-06-02 | 32.79 | $33.28 | 6200 |
| 2025-05-30 | 32.74 | $33.06 | 6300 |
| 2025-05-29 | 32.69 | $33.16 | 10224 |
| 2025-05-28 | 32.63 | $33.12 | 4200 |
| 2025-05-27 | 32.58 | $33.29 | 816 |
| 2025-05-23 | 32.52 | $33.02 | 18500 |
| 2025-05-22 | 32.47 | $32.96 | 5311 |
| 2025-05-21 | 32.42 | $32.93 | 14308 |
| 2025-05-20 | 32.35 | $33.04 | 4929 |
| 2025-05-19 | 32.28 | $32.99 | 1800 |
| 2025-05-16 | 32.20 | $32.85 | 8400 |
| 2025-05-15 | 32.13 | $32.84 | 101722 |
| 2025-05-14 | 32.06 | $32.82 | 4100 |
| 2025-05-13 | 31.98 | $32.80 | 2235 |
| 2025-05-12 | 31.90 | $32.56 | 3238 |
| 2025-05-09 | 31.83 | $32.31 | 2341 |
| 2025-05-08 | 31.75 | $32.20 | 5014 |
| 2025-05-07 | 31.70 | $32.17 | 100 |
| 2025-05-06 | 31.61 | $32.23 | 2500 |
| 2025-05-05 | 31.53 | $32.20 | 3813 |
| 2025-05-02 | 31.48 | $32.21 | 2400 |
| 2025-05-01 | 31.46 | $32.02 | 4300 |
| 2025-04-30 | 31.47 | $32.05 | 3335 |
| 2025-04-29 | 31.47 | $32.15 | 2000 |
| 2025-04-28 | 31.47 | $32.04 | 246 |
| 2025-04-25 | 31.47 | $31.98 | 210 |
| 2025-04-24 | 31.48 | $31.91 | 300 |
| 2025-04-23 | 31.49 | $31.56 | 18700 |
| 2025-04-22 | 31.53 | $31.66 | 2800 |
| 2025-04-21 | 31.56 | $31.43 | 2500 |
| 2025-04-17 | 31.60 | $31.45 | 7221 |
| 2025-04-16 | 31.64 | $31.36 | 2600 |
| 2025-04-15 | 31.70 | $31.28 | 2600 |
| 2025-04-14 | 31.75 | $31.25 | 25113 |
| 2025-04-11 | 31.81 | $31.10 | 5514 |
| 2025-04-10 | 31.87 | $30.82 | 2300 |
| 2025-04-09 | 31.92 | $31.05 | 3100 |
| 2025-04-08 | 31.97 | $30.49 | 6848 |
| 2025-04-07 | 32.04 | $30.61 | 3300 |
| 2025-04-04 | 32.10 | $31.08 | 4200 |
| 2025-04-03 | 32.16 | $31.93 | 2243 |
| 2025-04-02 | 32.17 | $32.13 | 2228 |
| 2025-04-01 | 32.18 | $32.17 | 1.2M |
| 2025-03-31 | 32.17 | $32.08 | 2341 |
| 2025-03-28 | 32.16 | $32.08 | 825 |
| 2025-03-27 | 32.16 | $32.16 | 2700 |
| 2025-03-26 | 32.16 | $32.18 | 3731 |
| 2025-03-25 | 32.17 | $32.30 | 4920 |
| 2025-03-24 | 32.17 | $32.22 | 2700 |
| 2025-03-21 | 32.18 | $32.22 | 8325 |
| 2025-03-20 | 32.19 | $32.37 | 1100 |
| 2025-03-19 | 32.21 | $32.47 | 5800 |
| 2025-03-18 | 32.22 | $32.37 | 838 |
| 2025-03-17 | 32.23 | $32.38 | 1200 |
| 2025-03-14 | 32.24 | $32.21 | 1400 |
| 2025-03-13 | 32.26 | $31.93 | 300 |
| 2025-03-12 | 32.28 | $31.97 | 5200 |
| 2025-03-11 | 32.30 | $31.90 | 5900 |
| 2025-03-10 | 32.33 | $31.91 | 2130 |
| 2025-03-07 | 32.35 | $32.20 | 5548 |
| 2025-03-06 | 32.36 | $32.18 | 527 |
| 2025-03-05 | 32.37 | $32.32 | 1313 |
| 2025-03-04 | 32.37 | $31.94 | 100 |
| 2025-03-03 | 32.39 | $31.95 | 13600 |
| 2025-02-28 | 32.41 | $32.09 | 3300 |
| 2025-02-27 | 32.43 | $32.09 | 2900 |
| 2025-02-26 | 32.44 | $32.36 | 2441 |
| 2025-02-25 | 32.44 | $32.32 | 2500 |
| 2025-02-24 | 32.44 | $32.36 | 6734 |
| 2025-02-21 | 32.44 | $32.48 | 5642 |
| 2025-02-20 | 32.44 | $32.75 | 1262 |
| 2025-02-19 | 32.42 | $32.66 | 4600 |
| 2025-02-18 | 32.41 | $32.62 | 1549 |
| 2025-02-14 | 32.39 | $32.58 | 8600 |
| 2025-02-13 | 32.36 | $32.55 | 1400 |
| 2025-02-12 | 32.33 | $32.39 | 6800 |
| 2025-02-11 | 32.28 | $32.41 | 700 |
| 2025-02-10 | 32.24 | $32.47 | 200 |
| 2025-02-07 | 32.19 | $32.26 | 449 |
| 2025-02-06 | 32.17 | $32.44 | 300 |
| 2025-02-05 | 32.13 | $32.39 | 310 |
| 2025-02-04 | 32.12 | $32.36 | 800 |
| 2025-02-03 | 32.10 | $32.23 | 7300 |
| 2025-01-31 | 32.07 | $32.36 | 3745 |
| 2025-01-30 | 32.03 | $32.46 | 1517 |
| 2025-01-29 | 31.99 | $32.37 | 6000 |
| 2025-01-28 | 31.97 | $32.34 | 12932 |
| 2025-01-27 | 31.96 | $32.23 | 604 |
| 2025-01-24 | 31.95 | $32.48 | 10600 |
| 2025-01-23 | 31.92 | $32.46 | 843 |
| 2025-01-22 | 31.88 | $32.40 | 1000 |
| 2025-01-21 | 31.84 | $32.35 | 749 |
| 2025-01-17 | 31.82 | $32.17 | 2836 |
| 2025-01-16 | 31.83 | $32.00 | 9041 |
| 2025-01-15 | 31.85 | $31.94 | 34500 |
| 2025-01-14 | 31.88 | $31.56 | 7616 |
| 2025-01-13 | 31.92 | $31.51 | 500 |
| 2025-01-10 | 32.01 | $31.52 | 6000 |
| 2025-01-08 | 32.08 | $31.75 | 2237 |
| 2025-01-07 | 32.14 | $31.80 | 202 |
| 2025-01-06 | 32.21 | $32.09 | 11200 |
| 2025-01-03 | 32.27 | $31.92 | 4400 |
| 2025-01-02 | 32.33 | $31.71 | 4200 |
| 2024-12-31 | 32.40 | $31.63 | 27422 |
| 2024-12-30 | 32.47 | $31.64 | 500 |
| 2024-12-27 | 32.54 | $31.87 | 20400 |
| 2024-12-26 | 32.60 | $32.09 | 7815 |
| 2024-12-24 | 32.64 | $32.09 | 1000 |
| 2024-12-23 | 32.68 | $31.83 | 3025 |
| 2024-12-20 | 32.73 | $31.80 | 313 |
| 2024-12-19 | 32.78 | $31.62 | 800 |
| 2024-12-18 | 32.84 | $31.76 | 2000 |
| 2024-12-17 | 32.88 | $32.44 | 5824 |
| 2024-12-16 | 32.89 | $32.52 | 1900 |
| 2024-12-13 | 32.89 | $32.38 | 907 |
| 2024-12-12 | 32.90 | $32.41 | 2000 |
| 2024-12-11 | 32.92 | $33.29 | 30900 |
| 2024-12-10 | 32.90 | $32.95 | 245 |
| 2024-12-09 | 32.90 | $33.00 | 2600 |
| 2024-12-06 | 32.90 | $33.23 | 700 |
| 2024-12-05 | 32.88 | $33.13 | 4124 |
| 2024-12-04 | 32.85 | $33.20 | 346 |
| 2024-12-03 | 32.81 | $33.07 | 2305 |
| 2024-12-02 | 32.76 | $33.07 | 314 |
| 2024-11-29 | 32.72 | $33.09 | 8717 |
| 2024-11-27 | 32.67 | $32.98 | 1600 |
| 2024-11-26 | 32.66 | $32.88 | 811 |
| 2024-11-25 | 32.65 | $32.85 | 27201 |
| 2024-11-22 | 32.64 | $32.95 | 928 |
| 2024-11-21 | 32.62 | $32.86 | 4734 |
| 2024-11-20 | 32.60 | $32.66 | 800 |
| 2024-11-19 | 32.59 | $32.66 | 6600 |
| 2024-11-18 | 32.60 | $32.58 | 4000 |
| 2024-11-15 | 32.61 | $32.54 | 602 |
| 2024-11-14 | 32.63 | $32.60 | 5515 |
| 2024-11-13 | 32.63 | $32.80 | 37100 |
| 2024-11-12 | 32.63 | $32.89 | 19745 |
| 2024-11-11 | 32.62 | $33.03 | 100 |
| 2024-11-08 | 32.61 | $32.83 | 4608 |
| 2024-11-07 | 32.60 | $32.86 | 3500 |
| 2024-11-06 | 32.58 | $32.57 | 13500 |
| 2024-11-05 | 32.58 | $32.37 | 523 |
| 2024-11-04 | 32.58 | $32.15 | 2305 |
| 2024-11-01 | 32.60 | $32.22 | 200 |
| 2024-10-31 | 32.63 | $32.20 | 100 |
| 2024-10-30 | 32.64 | $32.65 | 1900 |
| 2024-10-29 | 32.64 | $32.76 | 900 |
| 2024-10-28 | 32.64 | $32.65 | 900 |
| 2024-10-25 | 32.66 | $32.49 | 300 |
| 2024-10-24 | 32.67 | $32.53 | 3400 |
| 2024-10-23 | 32.69 | $32.51 | 9800 |
| 2024-10-22 | 32.68 | $32.76 | 800 |
| 2024-10-21 | 32.68 | $32.74 | 205 |
| 2024-10-18 | 32.66 | $32.94 | 102 |
| 2024-10-17 | 32.63 | $32.73 | 1300 |
| 2024-10-16 | 32.61 | $32.77 | 8602 |
| 2024-10-15 | 32.57 | $32.58 | 500 |
| 2024-10-14 | 32.54 | $32.82 | 100 |
| 2024-10-11 | 32.50 | $32.72 | 2801 |
| 2024-10-10 | 32.46 | $32.49 | 11104 |
| 2024-10-09 | 32.43 | $32.49 | 300 |
| 2024-10-08 | 32.39 | $32.49 | 1900 |
| 2024-10-07 | 32.34 | $32.53 | 4700 |
| 2024-10-04 | 32.28 | $32.71 | 3100 |
| 2024-10-03 | 32.20 | $32.53 | 2905 |
| 2024-10-02 | 32.15 | $32.63 | 915 |
| 2024-10-01 | 32.09 | $32.60 | 107 |
| 2024-09-30 | 32.04 | $33.14 | 1232 |
| 2024-09-27 | 31.99 | $32.73 | 200 |
| 2024-09-26 | 31.96 | $32.81 | 7600 |
| 2024-09-25 | 31.91 | $32.48 | 11800 |
| 2024-09-24 | 31.89 | $32.60 | 109 |
| 2024-09-23 | 31.86 | $32.41 | 434 |
| 2024-09-20 | 31.85 | $32.34 | 728 |
| 2024-09-19 | 31.82 | $32.34 | 1300 |
| 2024-09-18 | 31.80 | $31.91 | 9403 |
| 2024-09-17 | 31.79 | $31.98 | 55105 |
| 2024-09-16 | 31.79 | $32.08 | 1734 |
| 2024-09-13 | 31.76 | $32.00 | 600 |
| 2024-09-12 | 31.74 | $31.82 | 542 |
| 2024-09-11 | 31.71 | $31.61 | 600 |
| 2024-09-10 | 31.69 | $31.49 | 300 |
| 2024-09-09 | 31.66 | $31.41 | 3302 |
| 2024-09-06 | 31.63 | $31.05 | 730 |
| 2024-09-05 | 31.61 | $31.53 | 1500 |
| 2024-09-04 | 31.55 | $31.54 | 234 |
| 2024-09-03 | 31.49 | $31.58 | 1626 |
| 2024-08-30 | 31.43 | $32.11 | 203 |
| 2024-08-29 | 31.38 | $32.01 | 49118 |
| 2024-08-28 | 31.34 | $31.98 | 7800 |
| 2024-08-27 | 31.31 | $32.07 | 4218 |
| 2024-08-26 | 31.26 | $32.01 | 1600 |
| 2024-08-23 | 31.22 | $32.11 | 8200 |
| 2024-08-22 | 31.17 | $31.75 | 11311 |
| 2024-08-21 | 31.14 | $31.95 | 600 |
| 2024-08-20 | 31.09 | $31.79 | 1100 |
| 2024-08-19 | 31.08 | $31.82 | 200 |
| 2024-08-16 | 31.07 | $31.66 | 200 |
| 2024-08-15 | 31.05 | $31.54 | 434 |
| 2024-08-14 | 31.05 | $31.26 | 2700 |
| 2024-08-13 | 31.07 | $31.17 | 300 |
| 2024-08-12 | 31.11 | $30.83 | 100 |
| 2024-08-09 | 31.16 | $30.76 | 200 |
| 2024-08-08 | 31.21 | $30.66 | 500 |
| 2024-08-07 | 31.27 | $30.37 | 3900 |
| 2024-08-06 | 31.34 | $30.43 | 909 |
| 2024-08-05 | 31.41 | $30.40 | 16700 |
| 2024-08-02 | 31.47 | $30.94 | 17900 |
| 2024-08-01 | 31.50 | $31.20 | 61502 |
| 2024-07-31 | 31.52 | $31.48 | 27202 |
| 2024-07-30 | 31.51 | $31.03 | 3035 |
| 2024-07-29 | 31.53 | $31.20 | 11900 |
| 2024-07-26 | 31.53 | $31.22 | 19900 |
| 2024-07-25 | 31.54 | $31.00 | 349 |
| 2024-07-24 | 31.55 | $31.11 | 429 |
| 2024-07-23 | 31.57 | $31.55 | 17000 |
| 2024-07-22 | 31.55 | $31.58 | 800 |
| 2024-07-19 | 31.54 | $31.36 | 13800 |
| 2024-07-18 | 31.54 | $31.54 | 7200 |
| 2024-07-17 | 31.55 | $31.61 | 7300 |
| 2024-07-16 | 31.54 | $31.93 | 88547 |
| 2024-07-15 | 31.51 | $31.84 | 44707 |
| 2024-07-12 | 31.48 | $31.84 | 2203 |
| 2024-07-11 | 31.47 | $31.72 | 5645 |
| 2024-07-10 | 31.44 | $31.89 | 6009 |
| 2024-07-09 | 31.41 | $31.69 | 1100 |
| 2024-07-08 | 31.39 | $31.64 | 400 |
| 2024-07-05 | 31.39 | $31.62 | 16300 |
| 2024-07-03 | 31.39 | $31.55 | 1100 |
| 2024-07-02 | 31.37 | $31.35 | 2413 |
| 2024-07-01 | 31.36 | $31.33 | 101 |
| 2024-06-28 | 31.35 | $31.28 | 600 |
| 2024-06-27 | 31.34 | $31.31 | 17500 |
| 2024-06-26 | 31.33 | $31.33 | 10100 |
| 2024-06-25 | 31.33 | $31.37 | 100 |
| 2024-06-24 | 31.32 | $31.20 | 24100 |
| 2024-06-21 | 31.31 | $31.34 | 143 |
| 2024-06-20 | 31.30 | $31.51 | 6600 |
| 2024-06-18 | 31.29 | $31.58 | 2500 |
| 2024-06-17 | 31.27 | $31.44 | 1200 |
| 2024-06-14 | 31.26 | $31.32 | 100 |
| 2024-06-13 | 31.25 | $31.35 | 3500 |
| 2024-06-12 | 31.25 | $31.52 | 312 |
| 2024-06-11 | 31.22 | $31.20 | 1500 |
| 2024-06-10 | 31.20 | $31.34 | 900 |
| 2024-06-07 | 31.17 | $31.25 | 600 |
| 2024-06-06 | 31.14 | $31.63 | 1900 |
| 2024-06-05 | 31.09 | $31.52 | 2100 |
| 2024-06-04 | 31.05 | $31.17 | 100 |
| 2024-06-03 | 31.02 | $31.23 | 2600 |
| 2024-05-31 | 30.98 | $31.05 | 110 |
| 2024-05-30 | 30.95 | $31.05 | 29446 |
| 2024-05-29 | 30.91 | $31.13 | 1027 |
| 2024-05-28 | 30.87 | $31.36 | 3000 |
| 2024-05-24 | 30.83 | $31.18 | 633 |
| 2024-05-23 | 30.79 | $30.99 | 3426 |
| 2024-05-22 | 30.76 | $31.12 | 3900 |
| 2024-05-21 | 30.72 | $31.32 | 9109 |
| 2024-05-20 | 30.68 | $31.32 | 5600 |
| 2024-05-17 | 30.62 | $31.23 | 2700 |
| 2024-05-16 | 30.58 | $31.11 | 6300 |
| 2024-05-15 | 30.53 | $31.22 | 11800 |
| 2024-05-14 | 30.48 | $30.91 | 622 |
| 2024-05-13 | 30.46 | $30.77 | 409 |
| 2024-05-10 | 30.44 | $30.80 | 8847 |
| 2024-05-09 | 30.43 | $30.78 | 44400 |
| 2024-05-08 | 30.44 | $30.59 | 10934 |
| 2024-05-07 | 30.45 | $30.65 | 13500 |
| 2024-05-06 | 30.47 | $30.64 | 97206 |
| 2024-05-03 | 30.49 | $30.44 | 8038 |
| 2024-05-02 | 30.52 | $30.35 | 25000 |
| 2024-05-01 | 30.54 | $30.28 | 2800 |
| 2024-04-30 | 30.57 | $30.31 | 5200 |
| 2024-04-29 | 30.60 | $30.53 | 600 |
| 2024-04-26 | 30.63 | $30.53 | 4100 |
| 2024-04-25 | 30.67 | $30.33 | 100 |
| 2024-04-24 | 30.70 | $30.37 | 1000 |
| 2024-04-23 | 30.73 | $30.37 | 26138 |
| 2024-04-22 | 30.76 | $30.28 | 17200 |
| 2024-04-19 | 30.80 | $30.26 | 6327 |
| 2024-04-18 | 30.84 | $30.24 | 10500 |
| 2024-04-17 | 30.88 | $30.26 | 15220 |
| 2024-04-16 | 30.90 | $30.34 | 1827 |
| 2024-04-15 | 30.92 | $30.52 | 30300 |
| 2024-04-12 | 30.93 | $30.56 | 5940 |
| 2024-04-11 | 30.93 | $30.94 | 2400 |
| 2024-04-10 | 30.92 | $30.79 | 5000 |
| 2024-04-09 | 30.92 | $31.09 | 13200 |
| 2024-04-08 | 30.90 | $31.05 | 9000 |
| 2024-04-05 | 30.89 | $30.94 | 2940 |
| 2024-04-04 | 30.88 | $30.76 | 1300 |
| 2024-04-03 | 30.88 | $30.98 | 3200 |
| 2024-04-02 | 30.86 | $30.91 | 1923 |
| 2024-04-01 | 30.84 | $31.08 | 8900 |
| 2024-03-28 | 30.83 | $31.23 | 14538 |
| 2024-03-27 | 30.79 | $31.11 | 18442 |
| 2024-03-26 | 30.76 | $30.93 | 16910 |
| 2024-03-25 | 30.73 | $31.00 | 1000 |
| 2024-03-22 | 30.71 | $30.96 | 8231 |
| 2024-03-21 | 30.68 | $31.07 | 9000 |
| 2024-03-20 | 30.65 | $30.99 | 2500 |
| 2024-03-19 | 30.61 | $30.77 | 4003 |
| 2024-03-18 | 30.59 | $30.74 | 17400 |
| 2024-03-15 | 30.57 | $30.64 | 36527 |
| 2024-03-14 | 30.55 | $30.68 | 1900 |
| 2024-03-13 | 30.53 | $30.75 | 13100 |
| 2024-03-12 | 30.50 | $30.80 | 8036 |
| 2024-03-11 | 30.47 | $30.66 | 19247 |
| 2024-03-08 | 30.46 | $30.75 | 819 |
| 2024-03-07 | 30.43 | $30.82 | 627 |
| 2024-03-06 | 30.40 | $30.68 | 7200 |
| 2024-03-05 | 30.38 | $30.56 | 76532 |
| 2024-03-04 | 30.35 | $30.67 | 2400 |
| 2024-03-01 | 30.33 | $30.73 | 2111 |
| 2024-02-29 | 30.30 | $30.51 | 4040 |
| 2024-02-28 | 30.27 | $30.46 | 7543 |
| 2024-02-27 | 30.25 | $30.45 | 3617 |
| 2024-02-26 | 30.23 | $30.49 | 201 |
| 2024-02-23 | 30.21 | $30.46 | 2900 |
| 2024-02-22 | 30.18 | $30.42 | 316 |
| 2024-02-21 | 30.16 | $30.24 | 6000 |
| 2024-02-20 | 30.15 | $30.23 | 3609 |
| 2024-02-16 | 30.14 | $30.34 | 1000 |
| 2024-02-15 | 30.12 | $30.35 | 2719 |
| 2024-02-14 | 30.09 | $30.25 | 615 |
| 2024-02-13 | 30.07 | $30.13 | 4400 |
| 2024-02-12 | 30.05 | $30.24 | 3148 |
| 2024-02-09 | 30.04 | $30.37 | 3734 |
| 2024-02-08 | 30.01 | $30.25 | 3044 |
| 2024-02-07 | 30.00 | $30.24 | 4000 |
| 2024-02-06 | 29.98 | $30.16 | 600 |
| 2024-02-05 | 29.97 | $30.09 | 1200 |
| 2024-02-02 | 29.95 | $30.14 | 43600 |
| 2024-02-01 | 29.93 | $30.08 | 1409 |
| 2024-01-31 | 29.91 | $29.97 | 4200 |
| 2024-01-30 | 29.91 | $30.08 | 4000 |
| 2024-01-29 | 29.91 | $30.11 | 100 |
| 2024-01-26 | 29.91 | $30.01 | 3321 |
| 2024-01-25 | 29.99 | $29.99 | 100 |
| 2024-01-24 | 30.06 | $29.95 | 7700 |
| 2024-01-23 | 30.13 | $29.98 | 5602 |
| 2024-01-22 | 30.20 | $29.98 | 1300 |
| 2024-01-19 | 30.25 | $29.93 | 900 |
| 2024-01-18 | 30.32 | $29.84 | 100 |
| 2024-01-17 | 30.39 | $29.78 | 21333 |
| 2024-01-16 | 30.46 | $29.90 | 13100 |
| 2024-01-12 | 30.52 | $29.86 | 2500 |
| 2024-01-11 | 30.58 | $29.91 | 3744 |
| 2024-01-10 | 30.62 | $29.92 | 1207 |
| 2024-01-09 | 30.66 | $29.89 | 4200 |
| 2024-01-08 | 30.70 | $29.95 | 6822 |
| 2024-01-05 | 30.73 | $29.67 | 4529 |
| 2024-01-04 | 30.77 | $29.71 | 8739 |
| 2024-01-03 | 30.81 | $29.74 | 3236 |
| 2024-01-02 | 30.86 | $30.00 | 15600 |
| 2023-12-29 | 30.90 | $30.10 | 3603 |
| 2023-12-28 | 30.92 | $30.18 | 1800 |
| 2023-12-27 | 30.94 | $31.51 | 2010 |
| 2023-12-26 | 30.89 | $31.39 | 815 |
| 2023-12-22 | 30.85 | $31.39 | 31300 |
| 2023-12-21 | 30.81 | $31.27 | 2300 |
| 2023-12-20 | 30.77 | $31.12 | 402 |
| 2023-12-19 | 30.74 | $31.34 | 2218 |
| 2023-12-18 | 30.71 | $31.24 | 3400 |
| 2023-12-15 | 30.67 | $31.11 | 200 |
| 2023-12-14 | 30.64 | $31.11 | 30400 |
| 2023-12-13 | 30.61 | $31.01 | 32300 |
| 2023-12-12 | 30.59 | $30.78 | 18524 |
| 2023-12-11 | 30.56 | $30.68 | 914 |
| 2023-12-08 | 30.55 | $30.62 | 1223 |
| 2023-12-07 | 30.53 | $30.61 | 1900 |
| 2023-12-06 | 30.52 | $30.49 | 2000 |
| 2023-12-05 | 30.51 | $30.54 | 3800 |
| 2023-12-04 | 30.50 | $30.65 | 3500 |
| 2023-12-01 | 30.48 | $30.76 | 76700 |
| 2023-11-30 | 30.46 | $30.60 | 4000 |
| 2023-11-29 | 30.46 | $30.58 | 4000 |
| 2023-11-28 | 30.46 | $30.53 | 4200 |
| 2023-11-27 | 30.47 | $30.55 | 4228 |
| 2023-11-24 | 30.47 | $30.62 | 504 |
| 2023-11-22 | 30.47 | $30.51 | 2700 |
| 2023-11-21 | 30.48 | $30.51 | 2548 |
| 2023-11-20 | 30.48 | $30.60 | 11012 |
| 2023-11-17 | 30.47 | $30.58 | 2422 |
| 2023-11-16 | 30.48 | $30.50 | 8900 |
| 2023-11-15 | 30.48 | $30.51 | 4201 |
| 2023-11-14 | 30.48 | $30.51 | 6435 |
| 2023-11-13 | 30.47 | $30.31 | 7800 |
| 2023-11-10 | 30.47 | $30.32 | 1828 |
| 2023-11-09 | 30.47 | $30.39 | 1223 |
| 2023-11-08 | 30.47 | $30.25 | 7800 |
| 2023-11-07 | 30.47 | $30.31 | 3047 |
| 2023-11-06 | 30.47 | $30.37 | 2428 |
| 2023-11-03 | 30.46 | $30.33 | 13900 |
| 2023-11-02 | 30.47 | $30.38 | 3700 |
| 2023-11-01 | 30.47 | $30.51 | 2607 |
| 2023-10-31 | 30.46 | $30.64 | 6600 |
| 2023-10-30 | 30.45 | $30.63 | 3000 |
| 2023-10-27 | 30.44 | $30.65 | 24000 |
| 2023-10-26 | 30.42 | $30.62 | 8400 |
| 2023-10-25 | 30.40 | $30.64 | 4100 |
| 2023-10-24 | 30.38 | $30.50 | 8132 |
| 2023-10-23 | 30.37 | $30.54 | 10400 |
| 2023-10-20 | 30.35 | $30.62 | 13700 |
| 2023-10-19 | 30.32 | $30.56 | 8945 |
| 2023-10-18 | 30.30 | $30.45 | 3011 |
| 2023-10-17 | 30.27 | $30.39 | 2300 |
| 2023-10-16 | 30.25 | $30.35 | 4215 |
| 2023-10-13 | 30.23 | $30.32 | 5000 |
| 2023-10-12 | 30.21 | $30.31 | 10425 |
| 2023-10-11 | 30.19 | $30.21 | 4100 |
| 2023-10-10 | 30.17 | $30.28 | 8541 |
| 2023-10-09 | 30.15 | $30.31 | 1600 |
| 2023-10-06 | 30.13 | $30.39 | 4300 |
| 2023-10-05 | 30.10 | $30.40 | 915 |
| 2023-10-04 | 30.07 | $30.36 | 14200 |
| 2023-10-03 | 30.04 | $30.47 | 8229 |
| 2023-10-02 | 30.01 | $30.34 | 1400 |
| 2023-09-29 | 29.98 | $30.25 | 2400 |
| 2023-09-28 | 29.96 | $30.25 | 800 |
| 2023-09-27 | 29.93 | $30.28 | 2700 |
| 2023-09-26 | 29.90 | $30.24 | 3503 |
| 2023-09-25 | 29.88 | $30.20 | 500 |
| 2023-09-22 | 29.85 | $30.08 | 1801 |
| 2023-09-21 | 29.84 | $30.10 | 7840 |
| 2023-09-20 | 29.82 | $29.96 | 1300 |
| 2023-09-19 | 29.81 | $29.96 | 11500 |
| 2023-09-18 | 29.81 | $29.92 | 1229 |
| 2023-09-15 | 29.80 | $29.93 | 1417 |
| 2023-09-14 | 29.79 | $29.84 | 4039 |
| 2023-09-13 | 29.79 | $29.84 | 112100 |
| 2023-09-12 | 29.79 | $29.86 | 1600 |
| 2023-09-11 | 29.78 | $29.84 | 600 |
| 2023-09-08 | 29.78 | $29.84 | 3100 |
| 2023-09-07 | 29.77 | $29.82 | 3922 |
| 2023-09-06 | 29.76 | $29.85 | 3227 |
| 2023-09-05 | 29.76 | $29.84 | 328 |
| 2023-09-01 | 29.76 | $29.77 | 120 |
| 2023-08-31 | 29.75 | $29.70 | 645 |
| 2023-08-30 | 29.76 | $29.69 | 2519 |
| 2023-08-29 | 29.76 | $29.70 | 500 |
| 2023-08-28 | 29.77 | $29.77 | 1623 |
| 2023-08-25 | 29.77 | $29.77 | 2400 |
| 2023-08-24 | 29.77 | $29.79 | 1830 |
| 2023-08-23 | 29.77 | $29.75 | 2000 |
| 2023-08-22 | 29.77 | $29.81 | 1600 |
| 2023-08-21 | 29.76 | $29.84 | 207 |
| 2023-08-18 | 29.76 | $29.79 | 2409 |
| 2023-08-17 | 29.75 | $29.77 | 6928 |
| 2023-08-16 | 29.74 | $29.79 | 331 |
| 2023-08-15 | 29.74 | $29.76 | 2413 |
| 2023-08-14 | 29.73 | $29.76 | 6733 |
| 2023-08-11 | 29.72 | $29.74 | 13800 |
| 2023-08-10 | 29.71 | $29.70 | 1900 |
| 2023-08-09 | 29.70 | $29.67 | 2907 |
| 2023-08-08 | 29.69 | $29.73 | 2000 |
| 2023-08-07 | 29.68 | $29.81 | 900 |
| 2023-08-04 | 29.66 | $29.68 | 9717 |
| 2023-08-03 | 29.65 | $29.81 | 11201 |
| 2023-08-02 | 29.63 | $29.75 | 5038 |
| 2023-08-01 | 29.62 | $29.85 | 18100 |
| 2023-07-31 | 29.60 | $29.77 | 6800 |
| 2023-07-28 | 29.58 | $29.80 | 32900 |
| 2023-07-27 | 29.56 | $29.74 | 48718 |
| 2023-07-26 | 29.54 | $29.77 | 29333 |
| 2023-07-25 | 29.52 | $29.75 | 33728 |
| 2023-07-24 | 29.49 | $29.70 | 28907 |
| 2023-07-21 | 29.47 | $29.66 | 34600 |
| 2023-07-20 | 29.46 | $29.63 | 2300 |
| 2023-07-19 | 29.44 | $29.64 | 8442 |
| 2023-07-18 | 29.43 | $29.62 | 111732 |
| 2023-07-17 | 29.41 | $29.55 | 44600 |
| 2023-07-14 | 29.39 | $29.50 | 23627 |
| 2023-07-13 | 29.38 | $29.52 | 16019 |
| 2023-07-12 | 29.37 | $29.48 | 10700 |
| 2023-07-11 | 29.36 | $29.49 | 7414 |
| 2023-07-10 | 29.35 | $29.46 | 15238 |
| 2023-07-07 | 29.34 | $29.47 | 11540 |
| 2023-07-06 | 29.33 | $29.48 | 4800 |
| 2023-07-05 | 29.33 | $29.48 | 4200 |
| 2023-07-03 | 29.32 | $29.40 | 3600 |
| 2023-06-30 | 29.32 | $29.44 | 5104 |
| 2023-06-29 | 29.32 | $29.39 | 8300 |
| 2023-06-28 | 29.33 | $29.33 | 3800 |
| 2023-06-27 | 29.34 | $29.34 | 4320 |
| 2023-06-26 | 29.35 | $29.28 | 7100 |
| 2023-06-23 | 29.37 | $29.27 | 2500 |
| 2023-06-22 | 29.39 | $29.38 | 132 |
| 2023-06-21 | 29.40 | $29.34 | 5000 |
| 2023-06-20 | 29.41 | $29.29 | 1643 |
| 2023-06-16 | 29.42 | $29.30 | 1707 |
| 2023-06-15 | 29.43 | $29.24 | 1518 |
| 2023-06-14 | 29.44 | $29.29 | 1100 |
| 2023-06-13 | 29.46 | $29.25 | 2434 |
| 2023-06-12 | 29.48 | $29.28 | 4100 |
| 2023-06-09 | 29.49 | $29.33 | 10600 |
| 2023-06-08 | 29.50 | $29.27 | 4400 |
| 2023-06-07 | 29.52 | $29.28 | 714 |
| 2023-06-06 | 29.53 | $29.34 | 3500 |
| 2023-06-05 | 29.54 | $29.43 | 4300 |
| 2023-06-02 | 29.54 | $29.35 | 2313 |
| 2023-06-01 | 29.56 | $29.51 | 5900 |
| 2023-05-31 | 29.56 | $29.55 | 3827 |
| 2023-05-30 | 29.56 | $29.53 | 1400 |
| 2023-05-26 | 29.56 | $29.55 | 2500 |
| 2023-05-25 | 29.55 | $29.66 | 8800 |
| 2023-05-24 | 29.55 | $29.63 | 7000 |
| 2023-05-23 | 29.55 | $29.54 | 800 |
| 2023-05-22 | 29.56 | $29.49 | 3107 |
| 2023-05-19 | 29.56 | $29.51 | 9900 |
| 2023-05-18 | 29.57 | $29.49 | 3925 |
| 2023-05-17 | 29.57 | $29.52 | 840 |
| 2023-05-16 | 29.57 | $29.66 | 3814 |
| 2023-05-15 | 29.57 | $29.58 | 400 |
| 2023-05-12 | 29.57 | $29.60 | 3508 |
| 2023-05-11 | 29.57 | $29.57 | 1612 |
| 2023-05-10 | 29.58 | $29.51 | 58725 |
| 2023-05-09 | 29.58 | $29.60 | 2600 |
| 2023-05-08 | 29.58 | $29.55 | 6647 |
| 2023-05-05 | 29.59 | $29.49 | 7400 |
| 2023-05-04 | 29.59 | $29.68 | 5000 |
| 2023-05-03 | 29.59 | $29.56 | 2345 |
| 2023-05-02 | 29.59 | $29.55 | 7742 |
| 2023-05-01 | 29.59 | $29.45 | 7500 |
| 2023-04-28 | 29.59 | $29.44 | 2000 |
| 2023-04-27 | 29.59 | $29.54 | 75511 |
| 2023-04-26 | 29.58 | $29.67 | 9100 |
| 2023-04-25 | 29.56 | $29.65 | 3300 |
| 2023-04-24 | 29.53 | $29.61 | 1900 |
| 2023-04-21 | 29.51 | $29.58 | 14825 |
| 2023-04-20 | 29.50 | $29.59 | 600 |
| 2023-04-19 | 29.49 | $29.56 | 9900 |
| 2023-04-18 | 29.47 | $29.61 | 5633 |
| 2023-04-17 | 29.46 | $29.59 | 2700 |
| 2023-04-14 | 29.45 | $29.62 | 11500 |
| 2023-04-13 | 29.44 | $29.66 | 1829 |
| 2023-04-12 | 29.42 | $29.66 | 4900 |
| 2023-04-11 | 29.41 | $29.62 | 8140 |
| 2023-04-10 | 29.40 | $29.61 | 5900 |
| 2023-04-06 | 29.38 | $29.64 | 7118 |
| 2023-04-05 | 29.36 | $29.61 | 600 |
| 2023-04-04 | 29.34 | $29.59 | 1800 |
| 2023-04-03 | 29.31 | $29.51 | 2400 |
| 2023-03-31 | 29.28 | $29.42 | 4511 |
| 2023-03-30 | 29.26 | $29.41 | 403 |
| 2023-03-29 | 29.25 | $29.30 | 3400 |
| 2023-03-28 | 29.24 | $29.26 | 5900 |
| 2023-03-27 | 29.23 | $29.17 | 1400 |
| 2023-03-24 | 29.23 | $29.25 | 6143 |
| 2023-03-23 | 29.22 | $29.34 | 8633 |
| 2023-03-22 | 29.21 | $29.32 | 73726 |
| 2023-03-21 | 29.21 | $29.26 | 1222 |
| 2023-03-20 | 29.20 | $29.39 | 1908 |
| 2023-03-17 | 29.20 | $29.41 | 12127 |
| 2023-03-16 | 29.19 | $29.30 | 3500 |
| 2023-03-15 | 29.18 | $29.39 | 12000 |
| 2023-03-14 | 29.18 | $29.30 | 4600 |
| 2023-03-13 | 29.18 | $29.43 | 39914 |
| 2023-03-10 | 29.17 | $29.39 | 8407 |
| 2023-03-09 | 29.17 | $29.15 | 4522 |
| 2023-03-08 | 29.17 | $29.11 | 4618 |
| 2023-03-07 | 29.17 | $29.07 | 6200 |
| 2023-03-06 | 29.18 | $29.00 | 2910 |
| 2023-03-03 | 29.19 | $29.02 | 36912 |
| 2023-03-02 | 29.20 | $29.12 | 25217 |
| 2023-03-01 | 29.22 | $29.14 | 3300 |
| 2023-02-28 | 29.24 | $29.10 | 2900 |
| 2023-02-27 | 29.26 | $29.10 | 7900 |
| 2023-02-24 | 29.29 | $29.04 | 31500 |
| 2023-02-23 | 29.32 | $29.21 | 1700 |
| 2023-02-22 | 29.35 | $29.19 | 222200 |
| 2023-02-21 | 29.37 | $29.22 | 13240 |
| 2023-02-17 | 29.40 | $29.22 | 1300 |
| 2023-02-16 | 29.44 | $29.25 | 3900 |
| 2023-02-15 | 29.48 | $29.24 | 3100 |
| 2023-02-14 | 29.52 | $29.26 | 2717 |
| 2023-02-13 | 29.56 | $29.29 | 5030 |
| 2023-02-10 | 29.60 | $29.37 | 3300 |
| 2023-02-09 | 29.63 | $29.27 | 6827 |
| 2023-02-08 | 29.68 | $29.24 | 5900 |
| 2023-02-07 | 29.73 | $29.14 | 3446 |
| 2023-02-06 | 29.80 | $29.23 | 3748 |
| 2023-02-03 | 29.87 | $29.19 | 9812 |
| 2023-02-02 | 29.95 | $29.16 | 44419 |
| 2023-02-01 | 30.03 | $29.44 | 11300 |
| 2023-01-31 | 30.10 | $29.56 | 36200 |
| 2023-01-30 | 30.16 | $29.66 | 2229 |
| 2023-01-27 | 30.21 | $29.55 | 7534 |
| 2023-01-26 | 30.29 | $29.65 | 24700 |
| 2023-01-25 | 30.35 | $29.77 | 4800 |
| 2023-01-24 | 30.42 | $29.76 | 1719 |
| 2023-01-23 | 30.49 | $29.74 | 26509 |
| 2023-01-20 | 30.56 | $29.95 | 43700 |
| 2023-01-19 | 30.61 | $30.17 | 28100 |
| 2023-01-18 | 30.65 | $30.07 | 5100 |
| 2023-01-17 | 30.70 | $29.98 | 2108 |
| 2023-01-13 | 30.75 | $30.02 | 11700 |
| 2023-01-12 | 30.79 | $30.11 | 2731 |
| 2023-01-11 | 30.83 | $30.19 | 9028 |
| 2023-01-10 | 30.87 | $30.34 | 7540 |
| 2023-01-09 | 30.90 | $30.45 | 9200 |
| 2023-01-06 | 30.92 | $30.59 | 284400 |
| 2023-01-05 | 30.94 | $30.83 | 65330 |
| 2023-01-04 | 30.94 | $30.69 | 266400 |
| 2023-01-03 | 30.96 | $30.83 | 30100 |
| 2022-12-30 | 30.97 | $30.81 | 172400 |
| 2022-12-29 | 30.99 | $30.77 | 152320 |
| 2022-12-28 | 31.00 | $31.05 | 66200 |
| 2022-12-27 | 31.00 | $30.90 | 27944 |
| 2022-12-23 | 31.00 | $31.19 | 92413 |
| 2022-12-22 | 31.00 | $31.20 | 25615 |
| 2022-12-21 | 30.99 | $31.01 | 18307 |
| 2022-12-20 | 30.99 | $31.01 | 17900 |
| 2022-12-19 | 30.99 | $30.99 | 19600 |
| 2022-12-16 | 30.98 | $30.96 | 13741 |
| 2022-12-15 | 30.98 | $30.96 | 16222 |
| 2022-12-14 | 30.98 | $30.91 | 3434 |
| 2022-12-13 | 31.00 | $30.91 | 4200 |
| 2022-12-12 | 31.02 | $30.93 | 24000 |
| 2022-12-09 | 31.03 | $30.91 | 13500 |
| 2022-12-08 | 31.05 | $30.93 | 23200 |
| 2022-12-07 | 31.12 | $30.95 | 10322 |
| 2022-12-06 | 31.18 | $30.94 | 615 |
| 2022-12-05 | 31.24 | $30.96 | 2814 |
| 2022-12-02 | 31.30 | $31.12 | 16318 |
| 2022-12-01 | 31.37 | $31.10 | 139411 |
| 2022-11-30 | 31.42 | $31.11 | 1614 |
| 2022-11-29 | 31.47 | $30.98 | 11700 |
| 2022-11-28 | 31.51 | $30.97 | 8500 |
| 2022-11-25 | 31.55 | $31.05 | 1400 |
| 2022-11-23 | 31.60 | $31.04 | 9200 |
| 2022-11-22 | 31.64 | $31.06 | 51400 |
| 2022-11-21 | 31.68 | $30.92 | 4100 |
| 2022-11-18 | 31.74 | $30.89 | 13400 |
| 2022-11-17 | 31.80 | $30.91 | 31400 |
| 2022-11-16 | 31.87 | $31.06 | 15000 |
| 2022-11-15 | 31.94 | $31.19 | 18900 |
| 2022-11-14 | 31.99 | $31.28 | 21230 |
| 2022-11-11 | 32.03 | $31.17 | 15300 |
| 2022-11-10 | 32.10 | $31.42 | 28029 |
| 2022-11-09 | 32.14 | $32.29 | 13610 |
| 2022-11-08 | 32.15 | $32.09 | 14800 |
| 2022-11-07 | 32.17 | $32.16 | 11200 |
| 2022-11-04 | 32.19 | $32.25 | 11800 |
| 2022-11-03 | 32.20 | $32.39 | 32100 |
| 2022-11-02 | 32.19 | $32.21 | 13000 |
| 2022-11-01 | 32.18 | $31.99 | 11004 |
| 2022-10-31 | 32.18 | $31.95 | 14000 |
| 2022-10-28 | 32.20 | $31.77 | 14200 |
| 2022-10-27 | 32.23 | $31.98 | 26739 |
| 2022-10-26 | 32.25 | $31.88 | 8000 |
| 2022-10-25 | 32.26 | $31.81 | 76718 |
| 2022-10-24 | 32.29 | $32.01 | 10700 |
| 2022-10-21 | 32.31 | $32.19 | 16425 |
| 2022-10-20 | 32.31 | $32.40 | 13544 |
| 2022-10-19 | 32.29 | $32.38 | 10900 |
| 2022-10-18 | 32.26 | $32.12 | 28000 |
| 2022-10-17 | 32.24 | $32.20 | 4100 |
| 2022-10-14 | 32.20 | $32.47 | 27829 |
| 2022-10-13 | 32.16 | $32.30 | 79900 |
| 2022-10-12 | 32.12 | $32.50 | 11100 |
| 2022-10-11 | 32.07 | $32.52 | 8400 |
| 2022-10-10 | 32.02 | $32.51 | 21500 |
| 2022-10-07 | 31.95 | $32.43 | 11231 |
| 2022-10-06 | 31.89 | $32.23 | 14806 |
| 2022-10-05 | 31.85 | $32.00 | 15747 |
| 2022-10-04 | 31.82 | $32.01 | 15500 |
| 2022-10-03 | 31.80 | $32.25 | 25000 |
| 2022-09-30 | 31.78 | $32.42 | 12900 |
| 2022-09-29 | 31.73 | $32.35 | 12100 |
| 2022-09-28 | 31.69 | $32.17 | 6500 |
| 2022-09-27 | 31.67 | $32.39 | 91500 |
| 2022-09-26 | 31.63 | $32.31 | 73400 |
| 2022-09-23 | 31.59 | $32.19 | 45500 |
| 2022-09-22 | 31.55 | $31.98 | 2630 |
| 2022-09-21 | 31.52 | $31.82 | 25617 |
| 2022-09-20 | 31.50 | $31.70 | 35200 |
| 2022-09-19 | 31.48 | $31.54 | 17200 |
| 2022-09-16 | 31.46 | $31.54 | 21030 |
| 2022-09-15 | 31.44 | $31.52 | 42208 |
| 2022-09-14 | 31.41 | $31.53 | 101033 |
| 2022-09-13 | 31.37 | $31.51 | 182201 |
| 2022-09-12 | 31.34 | $31.13 | 24834 |
| 2022-09-09 | 31.33 | $31.23 | 282525 |
| 2022-09-08 | 31.31 | $31.39 | 64905 |
| 2022-09-07 | 31.28 | $31.46 | 38100 |
| 2022-09-06 | 31.26 | $31.65 | 28200 |
| 2022-09-02 | 31.23 | $31.69 | 106300 |
| 2022-09-01 | 31.19 | $31.57 | 15217 |
| 2022-08-31 | 31.16 | $31.56 | 39900 |
| 2022-08-30 | 31.13 | $31.64 | 24448 |
| 2022-08-29 | 31.11 | $31.65 | 13100 |
| 2022-08-26 | 31.08 | $31.54 | 2422 |
| 2022-08-25 | 31.07 | $31.33 | 29700 |
| 2022-08-24 | 31.06 | $31.43 | 9700 |
| 2022-08-23 | 31.06 | $31.42 | 13400 |
| 2022-08-22 | 31.06 | $31.33 | 74200 |
| 2022-08-19 | 31.06 | $31.17 | 58517 |
| 2022-08-18 | 31.06 | $31.04 | 39305 |
| 2022-08-17 | 31.07 | $30.92 | 82527 |
| 2022-08-16 | 31.09 | $30.81 | 2400 |
| 2022-08-15 | 31.12 | $30.82 | 5348 |
| 2022-08-12 | 31.16 | $30.87 | 10626 |
| 2022-08-11 | 31.19 | $30.95 | 23225 |
| 2022-08-10 | 31.22 | $30.84 | 5717 |
| 2022-08-09 | 31.26 | $31.03 | 3600 |
| 2022-08-08 | 31.28 | $30.97 | 12400 |
| 2022-08-05 | 31.32 | $30.95 | 12800 |
| 2022-08-04 | 31.36 | $30.93 | 4200 |
| 2022-08-03 | 31.38 | $31.01 | 23331 |
| 2022-08-02 | 31.40 | $31.13 | 17219 |
| 2022-08-01 | 31.42 | $31.16 | 10509 |
| 2022-07-29 | 31.46 | $31.22 | 10938 |
| 2022-07-28 | 31.50 | $31.27 | 2345 |
| 2022-07-27 | 31.55 | $31.32 | 19340 |
| 2022-07-26 | 31.60 | $31.43 | 12318 |
| 2022-07-25 | 31.62 | $31.33 | 10838 |
| 2022-07-22 | 31.66 | $31.28 | 10832 |
| 2022-07-21 | 31.69 | $31.22 | 24511 |
| 2022-07-20 | 31.74 | $31.35 | 45000 |
| 2022-07-19 | 31.80 | $31.38 | 23030 |
| 2022-07-18 | 31.86 | $31.56 | 3300 |
| 2022-07-15 | 31.92 | $31.49 | 1313 |
| 2022-07-14 | 31.99 | $31.59 | 1700 |
| 2022-07-13 | 32.07 | $31.55 | 5943 |
| 2022-07-12 | 32.16 | $31.51 | 198649 |
| 2022-07-11 | 32.25 | $31.75 | 6912 |
| 2022-07-08 | 32.33 | $31.70 | 10118 |
| 2022-07-07 | 32.40 | $31.43 | 15700 |
| 2022-07-06 | 32.49 | $31.31 | 2000 |
| 2022-07-05 | 32.57 | $31.46 | 15200 |
| 2022-07-01 | 32.64 | $32.11 | 11700 |
| 2022-06-30 | 32.68 | $32.05 | 53638 |
| 2022-06-29 | 32.71 | $32.15 | 146700 |
| 2022-06-28 | 32.73 | $32.30 | 32213 |
| 2022-06-27 | 32.74 | $31.95 | 37516 |
| 2022-06-24 | 32.77 | $31.96 | 13238 |
| 2022-06-23 | 32.80 | $31.94 | 16901 |
| 2022-06-22 | 32.83 | $32.33 | 23537 |
| 2022-06-21 | 32.84 | $32.53 | 26430 |
| 2022-06-17 | 32.83 | $32.44 | 8600 |
| 2022-06-16 | 32.82 | $32.82 | 52600 |
| 2022-06-15 | 32.80 | $32.96 | 28100 |
| 2022-06-14 | 32.79 | $33.10 | 33400 |
| 2022-06-13 | 32.76 | $33.38 | 39702 |
| 2022-06-10 | 32.72 | $33.33 | 34020 |
| 2022-06-09 | 32.67 | $33.27 | 3821 |
| 2022-06-08 | 32.63 | $33.24 | 7143 |
| 2022-06-07 | 32.57 | $33.10 | 26100 |
| 2022-06-06 | 32.54 | $32.99 | 73200 |
| 2022-06-03 | 32.54 | $32.92 | 16421 |
| 2022-06-02 | 32.52 | $32.77 | 57500 |
| 2022-06-01 | 32.54 | $32.72 | 21548 |
| 2022-05-31 | 32.54 | $32.56 | 17540 |
| 2022-05-27 | 32.54 | $32.57 | 90514 |
| 2022-05-26 | 32.55 | $32.54 | 50034 |
| 2022-05-25 | 32.56 | $32.44 | 94000 |
| 2022-05-24 | 32.57 | $32.53 | 10636 |
| 2022-05-23 | 32.57 | $32.49 | 12826 |
| 2022-05-20 | 32.57 | $32.33 | 4800 |
| 2022-05-19 | 32.60 | $32.40 | 22949 |
| 2022-05-18 | 32.63 | $32.43 | 17534 |
| 2022-05-17 | 32.68 | $32.62 | 6735 |
| 2022-05-16 | 32.72 | $32.65 | 16300 |
| 2022-05-13 | 32.77 | $32.54 | 174110 |
| 2022-05-12 | 32.82 | $32.34 | 6622 |
| 2022-05-11 | 32.87 | $32.36 | 2946 |
| 2022-05-10 | 32.91 | $32.18 | 9100 |
| 2022-05-09 | 32.95 | $32.34 | 17000 |
| 2022-05-06 | 32.99 | $32.97 | 7639 |
| 2022-05-05 | 32.99 | $32.66 | 97110 |
| 2022-05-04 | 33.00 | $33.03 | 6514 |
| 2022-05-03 | 32.99 | $32.74 | 1922 |
| 2022-05-02 | 33.00 | $32.64 | 8600 |
| 2022-04-29 | 33.01 | $32.69 | 13600 |
| 2022-04-28 | 33.02 | $32.88 | 2600 |
| 2022-04-27 | 33.02 | $32.63 | 195500 |
| 2022-04-26 | 33.03 | $32.48 | 14200 |
| 2022-04-25 | 33.05 | $32.53 | 5605 |
| 2022-04-22 | 33.08 | $32.81 | 11700 |
| 2022-04-21 | 33.09 | $33.12 | 6000 |
| 2022-04-20 | 33.09 | $33.38 | 4900 |
| 2022-04-19 | 33.07 | $33.40 | 7540 |
| 2022-04-18 | 33.04 | $33.63 | 4600 |
| 2022-04-14 | 32.98 | $33.54 | 13627 |
| 2022-04-13 | 32.92 | $33.38 | 20200 |
| 2022-04-12 | 32.85 | $33.23 | 3704 |
| 2022-04-11 | 32.78 | $32.96 | 5300 |
| 2022-04-08 | 32.74 | $33.12 | 6021 |
| 2022-04-07 | 32.71 | $32.95 | 2832 |
| 2022-04-06 | 32.69 | $32.77 | 8700 |
| 2022-04-05 | 32.67 | $32.82 | 22046 |
| 2022-04-04 | 32.68 | $32.96 | 12417 |
| 2022-04-01 | 32.66 | $32.92 | 9722 |
| 2022-03-31 | 32.65 | $32.82 | 27610 |
| 2022-03-30 | 32.62 | $32.95 | 1906 |
| 2022-03-29 | 32.59 | $32.81 | 10736 |
| 2022-03-28 | 32.54 | $32.88 | 16200 |
| 2022-03-25 | 32.49 | $33.15 | 1427 |
| 2022-03-24 | 32.44 | $33.10 | 3900 |
| 2022-03-23 | 32.36 | $33.11 | 16935 |
| 2022-03-22 | 32.30 | $32.83 | 51400 |
| 2022-03-21 | 32.25 | $32.88 | 1739 |
| 2022-03-18 | 32.20 | $32.46 | 3600 |
| 2022-03-17 | 32.17 | $32.38 | 12500 |
| 2022-03-16 | 32.15 | $31.86 | 6800 |
| 2022-03-15 | 32.16 | $31.91 | 1943 |
| 2022-03-14 | 32.16 | $32.07 | 9000 |
| 2022-03-11 | 32.16 | $32.59 | 6613 |
| 2022-03-10 | 32.13 | $32.62 | 14934 |
| 2022-03-09 | 32.10 | $32.36 | 5504 |
| 2022-03-08 | 32.08 | $32.85 | 21115 |
| 2022-03-07 | 32.03 | $32.63 | 800 |
| 2022-03-04 | 31.99 | $32.67 | 3045 |
| 2022-03-03 | 31.94 | $32.36 | 10700 |
| 2022-03-02 | 31.91 | $32.22 | 6130 |
| 2022-03-01 | 31.88 | $31.89 | 3300 |
| 2022-02-28 | 31.87 | $31.93 | 6444 |
| 2022-02-25 | 31.83 | $31.98 | 6034 |
| 2022-02-24 | 31.80 | $31.66 | 18112 |
| 2022-02-23 | 31.78 | $31.87 | 25937 |
| 2022-02-22 | 31.76 | $31.81 | 3700 |
| 2022-02-18 | 31.74 | $31.87 | 8100 |
| 2022-02-17 | 31.71 | $31.91 | 92342 |
| 2022-02-16 | 31.70 | $32.03 | 6900 |
| 2022-02-15 | 31.69 | $31.94 | 12205 |
| 2022-02-14 | 31.69 | $31.98 | 1307 |
| 2022-02-11 | 31.68 | $32.00 | 800 |
| 2022-02-10 | 31.68 | $31.97 | 1535 |
| 2022-02-09 | 31.69 | $32.08 | 1232 |
| 2022-02-08 | 31.68 | $31.90 | 500 |
| 2022-02-07 | 31.68 | $31.86 | 4230 |
| 2022-02-04 | 31.68 | $31.81 | 7500 |
| 2022-02-03 | 31.69 | $31.66 | 400 |
| 2022-02-02 | 31.71 | $31.81 | 10000 |
| 2022-02-01 | 31.73 | $31.68 | 3700 |
| 2022-01-31 | 31.75 | $31.55 | 7400 |
| 2022-01-28 | 31.77 | $31.30 | 1400 |
| 2022-01-27 | 31.79 | $31.21 | 37400 |
| 2022-01-26 | 31.87 | $31.34 | 28300 |
| 2022-01-25 | 31.92 | $31.40 | 40500 |
| 2022-01-24 | 31.98 | $31.41 | 13548 |
| 2022-01-21 | 32.02 | $31.43 | 5537 |
| 2022-01-20 | 32.05 | $31.67 | 527 |
| 2022-01-19 | 32.07 | $31.83 | 5000 |
| 2022-01-18 | 32.05 | $31.81 | 13700 |
| 2022-01-14 | 32.05 | $31.92 | 5805 |
| 2022-01-13 | 32.05 | $31.96 | 14106 |
| 2022-01-12 | 32.04 | $32.09 | 10736 |
| 2022-01-11 | 32.02 | $31.95 | 500 |
| 2022-01-10 | 32.02 | $31.84 | 5747 |
| 2022-01-07 | 32.03 | $31.97 | 4427 |
| 2022-01-06 | 32.03 | $31.90 | 9300 |
| 2022-01-05 | 32.04 | $32.08 | 3402 |
| 2022-01-04 | 32.03 | $32.27 | 4041 |
| 2022-01-03 | 32.00 | $32.08 | 10448 |
| 2021-12-31 | 31.96 | $31.84 | 302 |
| 2021-12-30 | 31.94 | $31.89 | 2124 |
| 2021-12-29 | 31.92 | $32.64 | 7721 |
| 2021-12-28 | 31.86 | $32.46 | 11000 |
| 2021-12-27 | 31.84 | $32.47 | 2303 |
| 2021-12-23 | 31.81 | $32.27 | 4900 |
| 2021-12-22 | 31.82 | $32.10 | 6640 |
| 2021-12-21 | 31.84 | $31.93 | 14503 |
| 2021-12-20 | 31.86 | $31.56 | 4100 |
| 2021-12-17 | 31.90 | $31.72 | 4209 |
| 2021-12-16 | 31.94 | $32.00 | 3500 |
| 2021-12-15 | 31.96 | $31.83 | 528 |
| 2021-12-14 | 32.00 | $31.67 | 6900 |
| 2021-12-13 | 32.05 | $31.84 | 3200 |
| 2021-12-10 | 32.08 | $32.02 | 2829 |
| 2021-12-09 | 32.09 | $31.94 | 300 |
| 2021-12-08 | 32.11 | $32.20 | 6600 |
| 2021-12-07 | 32.12 | $31.96 | 79400 |
| 2021-12-06 | 32.15 | $31.62 | 2000 |
| 2021-12-03 | 32.18 | $31.17 | 5914 |
| 2021-12-02 | 32.23 | $31.58 | 15200 |
| 2021-12-01 | 32.26 | $31.35 | 14500 |
| 2021-11-30 | 32.30 | $31.57 | 1200 |
| 2021-11-29 | 32.33 | $32.03 | 14416 |
| 2021-11-26 | 32.33 | $31.89 | 908 |
| 2021-11-24 | 32.33 | $32.47 | 6603 |
| 2021-11-23 | 32.29 | $32.43 | 2400 |
| 2021-11-22 | 32.27 | $32.37 | 1417 |
| 2021-11-19 | 32.25 | $32.40 | 3800 |
| 2021-11-18 | 32.23 | $32.40 | 4100 |
| 2021-11-17 | 32.22 | $32.40 | 2932 |
| 2021-11-16 | 32.20 | $32.66 | 10200 |
| 2021-11-15 | 32.17 | $32.63 | 2427 |
| 2021-11-12 | 32.14 | $32.46 | 422 |
| 2021-11-11 | 32.11 | $32.33 | 1300 |
| 2021-11-10 | 32.08 | $32.28 | 2727 |
| 2021-11-09 | 32.04 | $32.43 | 3800 |
| 2021-11-08 | 32.00 | $32.45 | 4900 |
| 2021-11-05 | 31.95 | $32.30 | 2128 |
| 2021-11-04 | 31.91 | $32.21 | 4200 |
| 2021-11-03 | 31.88 | $32.19 | 400 |
| 2021-11-02 | 31.84 | $32.14 | 3712 |
| 2021-11-01 | 31.82 | $32.03 | 5340 |
| 2021-10-29 | 31.78 | $32.04 | 9228 |
| 2021-10-28 | 31.75 | $31.88 | 2200 |
| 2021-10-27 | 31.72 | $31.82 | 4300 |
| 2021-10-26 | 31.68 | $32.03 | 3500 |
| 2021-10-25 | 31.64 | $32.00 | 700 |
| 2021-10-22 | 31.63 | $31.92 | 8401 |
| 2021-10-21 | 31.61 | $32.11 | 2727 |
| 2021-10-20 | 31.58 | $32.07 | 7100 |
| 2021-10-19 | 31.53 | $32.06 | 5323 |
| 2021-10-18 | 31.48 | $32.02 | 6300 |
| 2021-10-15 | 31.43 | $31.96 | 2336 |
| 2021-10-14 | 31.41 | $31.71 | 3821 |
| 2021-10-13 | 31.42 | $31.49 | 10500 |
| 2021-10-12 | 31.45 | $31.50 | 2626 |
| 2021-10-11 | 31.46 | $31.49 | 2800 |
| 2021-10-08 | 31.49 | $31.56 | 2412 |
| 2021-10-07 | 31.52 | $31.52 | 2400 |
| 2021-10-06 | 31.55 | $31.54 | 4200 |
| 2021-10-05 | 31.57 | $31.56 | 3900 |
| 2021-10-04 | 31.62 | $31.33 | 2219 |
| 2021-10-01 | 31.68 | $31.43 | 4800 |
| 2021-09-30 | 31.72 | $31.22 | 7332 |
| 2021-09-29 | 31.76 | $31.16 | 1400 |
| 2021-09-28 | 31.82 | $31.22 | 9200 |
| 2021-09-27 | 31.87 | $31.66 | 15448 |
| 2021-09-24 | 31.90 | $31.61 | 28042 |
| 2021-09-23 | 31.90 | $31.54 | 3200 |
| 2021-09-22 | 31.93 | $31.02 | 2548 |
| 2021-09-21 | 31.97 | $31.03 | 9700 |
| 2021-09-20 | 32.00 | $31.02 | 7425 |
| 2021-09-17 | 32.00 | $31.51 | 1200 |
| 2021-09-16 | 31.98 | $31.90 | 808 |
| 2021-09-15 | 31.96 | $32.12 | 1902 |
| 2021-09-14 | 31.94 | $31.69 | 3246 |
| 2021-09-13 | 31.97 | $32.16 | 726 |
| 2021-09-10 | 31.98 | $32.11 | 11700 |
| 2021-09-09 | 31.99 | $32.12 | 4738 |
| 2021-09-08 | 32.01 | $32.06 | 510 |
| 2021-09-07 | 32.02 | $32.44 | 2006 |
| 2021-09-03 | 31.99 | $32.48 | 1832 |
| 2021-09-02 | 31.97 | $32.26 | 10700 |
| 2021-09-01 | 31.96 | $32.18 | 6300 |
| 2021-08-31 | 31.95 | $32.22 | 17414 |
| 2021-08-30 | 31.94 | $32.20 | 2217 |
| 2021-08-27 | 31.93 | $32.24 | 1201 |
| 2021-08-26 | 31.93 | $31.74 | 1900 |
| 2021-08-25 | 31.96 | $32.10 | 828 |
| 2021-08-24 | 31.96 | $31.85 | 1600 |
| 2021-08-23 | 31.95 | $31.60 | 2540 |
| 2021-08-20 | 31.97 | $31.09 | 11300 |
| 2021-08-19 | 32.00 | $31.00 | 2800 |
| 2021-08-18 | 32.03 | $31.55 | 2438 |
| 2021-08-17 | 32.04 | $31.80 | 5530 |
| 2021-08-16 | 32.01 | $32.24 | 1329 |
| 2021-08-13 | 31.94 | $32.33 | 700 |
| 2021-08-12 | 31.90 | $32.39 | 1620 |
| 2021-08-11 | 31.87 | $32.50 | 6100 |
| 2021-08-10 | 31.84 | $32.19 | 32519 |
| 2021-08-09 | 31.83 | $31.91 | 4435 |
| 2021-08-06 | 31.85 | $32.08 | 600 |
| 2021-08-05 | 31.86 | $31.97 | 300 |
| 2021-08-04 | 31.84 | $31.90 | 7700 |
| 2021-08-03 | 31.85 | $32.19 | 1900 |
| 2021-08-02 | 31.84 | $32.01 | 3600 |
| 2021-07-30 | 31.86 | $32.10 | 2300 |
| 2021-07-29 | 31.87 | $32.38 | 18600 |
| 2021-07-28 | 31.87 | $32.03 | 6730 |
| 2021-07-27 | 31.88 | $31.80 | 2300 |
| 2021-07-26 | 31.90 | $31.85 | 25824 |
| 2021-07-23 | 31.94 | $31.77 | 4807 |
| 2021-07-22 | 31.97 | $31.64 | 4900 |
| 2021-07-21 | 32.00 | $31.67 | 9312 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
41.94
2026-07-17
Close Price
$41.45
Vol: 10724
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
29.20
Average
33.00
Maximum
42.48
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.94 | $41.45 | 10724 |
| 2026-07-16 | 41.99 | $41.66 | 7502 |
| 2026-07-15 | 42.02 | $41.83 | 9800 |
| 2026-07-14 | 42.04 | $41.73 | 10900 |
| 2026-07-13 | 42.07 | $41.60 | 9600 |
| 2026-07-10 | 42.12 | $41.82 | 14600 |
| 2026-07-09 | 42.16 | $41.89 | 12827 |
| 2026-07-08 | 42.18 | $41.50 | 2200 |
| 2026-07-07 | 42.25 | $41.41 | 3116 |
| 2026-07-06 | 42.34 | $41.84 | 9300 |
| 2026-07-02 | 42.40 | $41.63 | 19537 |
| 2026-07-01 | 42.48 | $42.44 | 106100 |
| 2026-06-30 | 42.48 | $43.41 | 3400 |
| 2026-06-29 | 42.38 | $42.90 | 3516 |
| 2026-06-26 | 42.33 | $42.45 | 4300 |
| 2026-06-25 | 42.32 | $43.15 | 6726 |
| 2026-06-24 | 42.23 | $42.19 | 11700 |
| 2026-06-23 | 42.23 | $42.49 | 5417 |
| 2026-06-22 | 42.21 | $44.04 | 10916 |
| 2026-06-18 | 42.01 | $43.54 | 21661 |
| 2026-06-17 | 41.85 | $42.37 | 8704 |
| 2026-06-16 | 41.80 | $42.22 | 9645 |
| 2026-06-15 | 41.75 | $43.02 | 9948 |
| 2026-06-12 | 41.62 | $42.06 | 1810 |
| 2026-06-11 | 41.57 | $41.79 | 1100 |
| 2026-06-10 | 41.55 | $40.63 | 2400 |
| 2026-06-09 | 41.65 | $41.00 | 2639 |
| 2026-06-08 | 41.72 | $41.37 | 1947 |
| 2026-06-05 | 41.75 | $40.58 | 2947 |
| 2026-06-04 | 41.88 | $42.49 | 4711 |
| 2026-06-03 | 41.81 | $42.86 | 50800 |
| 2026-06-02 | 41.70 | $42.73 | 18121 |
| 2026-06-01 | 41.59 | $42.25 | 5400 |
| 2026-05-29 | 41.52 | $41.63 | 12000 |
| 2026-05-28 | 41.51 | $41.70 | 12400 |
| 2026-05-27 | 41.49 | $41.60 | 13446 |
| 2026-05-26 | 41.48 | $41.95 | 20900 |
| 2026-05-22 | 41.43 | $41.29 | 13700 |
| 2026-05-21 | 41.45 | $41.23 | 5200 |
| 2026-05-20 | 41.47 | $40.85 | 2822 |
| 2026-05-19 | 41.54 | $40.06 | 10418 |
| 2026-05-18 | 41.69 | $40.50 | 8800 |
| 2026-05-15 | 41.82 | $40.97 | 7600 |
| 2026-05-14 | 41.90 | $42.28 | 10100 |
| 2026-05-13 | 41.87 | $42.29 | 14419 |
| 2026-05-12 | 41.82 | $41.75 | 29000 |
| 2026-05-11 | 41.83 | $42.65 | 32731 |
| 2026-05-08 | 41.74 | $42.12 | 11844 |
| 2026-05-07 | 41.70 | $41.50 | 7500 |
| 2026-05-06 | 41.72 | $42.18 | 2602 |
| 2026-05-05 | 41.67 | $42.14 | 21300 |
| 2026-05-04 | 41.63 | $42.09 | 11004 |
| 2026-05-01 | 41.58 | $42.02 | 15800 |
| 2026-04-30 | 41.53 | $42.06 | 8211 |
| 2026-04-29 | 41.47 | $41.89 | 12400 |
| 2026-04-28 | 41.43 | $41.76 | 17604 |
| 2026-04-27 | 41.40 | $41.98 | 8500 |
| 2026-04-24 | 41.33 | $41.91 | 7300 |
| 2026-04-23 | 41.27 | $41.57 | 12426 |
| 2026-04-22 | 41.24 | $41.64 | 22042 |
| 2026-04-21 | 41.20 | $41.14 | 30400 |
| 2026-04-20 | 41.21 | $41.83 | 8027 |
| 2026-04-17 | 41.14 | $42.01 | 44400 |
| 2026-04-16 | 41.05 | $41.42 | 10600 |
| 2026-04-15 | 41.01 | $41.43 | 46508 |
| 2026-04-14 | 40.97 | $41.55 | 11719 |
| 2026-04-13 | 40.91 | $41.03 | 12904 |
| 2026-04-10 | 40.89 | $40.82 | 10100 |
| 2026-04-09 | 40.90 | $40.81 | 9134 |
| 2026-04-08 | 40.91 | $40.76 | 31344 |
| 2026-04-07 | 40.93 | $40.77 | 12236 |
| 2026-04-06 | 40.94 | $40.80 | 5306 |
| 2026-04-02 | 40.96 | $40.74 | 7900 |
| 2026-04-01 | 40.98 | $40.55 | 7025 |
| 2026-03-31 | 41.03 | $40.70 | 6801 |
| 2026-03-30 | 41.06 | $40.76 | 6737 |
| 2026-03-27 | 41.09 | $40.70 | 2600 |
| 2026-03-26 | 41.13 | $40.69 | 4100 |
| 2026-03-25 | 41.18 | $40.84 | 8500 |
| 2026-03-24 | 41.21 | $40.76 | 15621 |
| 2026-03-23 | 41.26 | $40.80 | 3900 |
| 2026-03-20 | 41.31 | $40.82 | 8900 |
| 2026-03-19 | 41.36 | $40.53 | 5420 |
| 2026-03-18 | 41.45 | $41.05 | 5904 |
| 2026-03-17 | 41.49 | $41.23 | 5100 |
| 2026-03-16 | 41.52 | $41.18 | 6300 |
| 2026-03-13 | 41.55 | $40.83 | 5800 |
| 2026-03-12 | 41.63 | $40.94 | 4325 |
| 2026-03-11 | 41.70 | $41.27 | 1200 |
| 2026-03-10 | 41.75 | $41.29 | 18100 |
| 2026-03-09 | 41.80 | $41.30 | 4324 |
| 2026-03-06 | 41.85 | $40.91 | 21648 |
| 2026-03-05 | 41.95 | $40.99 | 6319 |
| 2026-03-04 | 42.05 | $41.53 | 7800 |
| 2026-03-03 | 42.10 | $41.31 | 17700 |
| 2026-03-02 | 42.19 | $42.60 | 10900 |
| 2026-02-27 | 42.15 | $42.96 | 11900 |
| 2026-02-26 | 42.06 | $43.32 | 8700 |
| 2026-02-25 | 41.93 | $42.89 | 15005 |
| 2026-02-24 | 41.83 | $42.62 | 12700 |
| 2026-02-23 | 41.74 | $42.30 | 6300 |
| 2026-02-20 | 41.68 | $42.36 | 4945 |
| 2026-02-19 | 41.61 | $42.00 | 15701 |
| 2026-02-18 | 41.57 | $41.87 | 5800 |
| 2026-02-17 | 41.54 | $41.63 | 5532 |
| 2026-02-13 | 41.53 | $41.88 | 63241 |
| 2026-02-12 | 41.49 | $41.70 | 358836 |
| 2026-02-11 | 41.47 | $42.00 | 2222 |
| 2026-02-10 | 41.42 | $41.69 | 3500 |
| 2026-02-09 | 41.39 | $41.89 | 9914 |
| 2026-02-06 | 41.33 | $41.56 | 5136 |
| 2026-02-05 | 41.31 | $40.95 | 6644 |
| 2026-02-04 | 41.35 | $41.71 | 3801 |
| 2026-02-03 | 41.31 | $42.22 | 8000 |
| 2026-02-02 | 41.21 | $41.57 | 7126 |
| 2026-01-30 | 41.18 | $41.81 | 20400 |
| 2026-01-29 | 41.11 | $42.23 | 13640 |
| 2026-01-28 | 40.99 | $42.27 | 3315 |
| 2026-01-27 | 40.86 | $42.21 | 17500 |
| 2026-01-26 | 40.71 | $41.79 | 4219 |
| 2026-01-23 | 40.60 | $41.83 | 5400 |
| 2026-01-22 | 40.47 | $41.73 | 3000 |
| 2026-01-21 | 40.34 | $41.65 | 9600 |
| 2026-01-20 | 40.20 | $41.29 | 8904 |
| 2026-01-16 | 40.08 | $41.16 | 2400 |
| 2026-01-15 | 39.97 | $41.27 | 25727 |
| 2026-01-14 | 39.83 | $41.31 | 8500 |
| 2026-01-13 | 39.68 | $40.78 | 21705 |
| 2026-01-12 | 39.56 | $40.82 | 10900 |
| 2026-01-09 | 39.43 | $40.19 | 52700 |
| 2026-01-08 | 39.35 | $39.82 | 20400 |
| 2026-01-07 | 39.30 | $39.66 | 39234 |
| 2026-01-06 | 39.26 | $39.99 | 11900 |
| 2026-01-05 | 39.19 | $39.63 | 10400 |
| 2026-01-02 | 39.14 | $39.01 | 1220 |
| 2025-12-31 | 39.16 | $38.55 | 35204 |
| 2025-12-30 | 39.22 | $38.87 | 64500 |
| 2025-12-29 | 39.26 | $39.74 | 1700 |
| 2025-12-26 | 39.20 | $40.28 | 2667 |
| 2025-12-24 | 39.09 | $39.91 | 2700 |
| 2025-12-23 | 39.01 | $39.87 | 46115 |
| 2025-12-22 | 38.91 | $39.64 | 22933 |
| 2025-12-19 | 38.84 | $39.23 | 1326 |
| 2025-12-18 | 38.80 | $38.95 | 10900 |
| 2025-12-17 | 38.78 | $38.76 | 5800 |
| 2025-12-16 | 38.78 | $38.77 | 13200 |
| 2025-12-15 | 38.78 | $39.01 | 1044 |
| 2025-12-12 | 38.76 | $38.92 | 1500 |
| 2025-12-11 | 38.74 | $39.23 | 7700 |
| 2025-12-10 | 38.69 | $39.10 | 2039 |
| 2025-12-09 | 38.65 | $38.76 | 7623 |
| 2025-12-08 | 38.64 | $38.72 | 2900 |
| 2025-12-05 | 38.63 | $38.75 | 3300 |
| 2025-12-04 | 38.61 | $38.66 | 4310 |
| 2025-12-03 | 38.61 | $38.62 | 7649 |
| 2025-12-02 | 38.61 | $38.66 | 35800 |
| 2025-12-01 | 38.60 | $38.71 | 3306 |
| 2025-11-28 | 38.59 | $38.72 | 2024 |
| 2025-11-26 | 38.58 | $38.63 | 1339 |
| 2025-11-25 | 38.57 | $38.52 | 1300 |
| 2025-11-24 | 38.58 | $38.44 | 3400 |
| 2025-11-21 | 38.59 | $38.01 | 4421 |
| 2025-11-20 | 38.66 | $37.91 | 20313 |
| 2025-11-19 | 38.73 | $38.27 | 1700 |
| 2025-11-18 | 38.78 | $38.29 | 2046 |
| 2025-11-17 | 38.83 | $38.41 | 8438 |
| 2025-11-14 | 38.88 | $38.57 | 4639 |
| 2025-11-13 | 38.91 | $38.67 | 2300 |
| 2025-11-12 | 38.94 | $39.02 | 38269 |
| 2025-11-11 | 38.93 | $39.05 | 606 |
| 2025-11-10 | 38.92 | $39.03 | 10484 |
| 2025-11-07 | 38.90 | $38.59 | 10500 |
| 2025-11-06 | 38.94 | $38.66 | 6747 |
| 2025-11-05 | 38.97 | $38.67 | 700 |
| 2025-11-04 | 39.00 | $38.55 | 1729 |
| 2025-11-03 | 39.05 | $39.02 | 2138 |
| 2025-10-31 | 39.05 | $39.11 | 43600 |
| 2025-10-30 | 39.04 | $39.13 | 20934 |
| 2025-10-29 | 39.03 | $39.53 | 4300 |
| 2025-10-28 | 38.98 | $39.51 | 4714 |
| 2025-10-27 | 38.92 | $39.45 | 7749 |
| 2025-10-24 | 38.87 | $39.25 | 7119 |
| 2025-10-23 | 38.83 | $39.17 | 100 |
| 2025-10-22 | 38.79 | $39.06 | 2223 |
| 2025-10-21 | 38.76 | $39.08 | 2610 |
| 2025-10-20 | 38.73 | $39.35 | 1718 |
| 2025-10-17 | 38.66 | $38.84 | 12032 |
| 2025-10-16 | 38.65 | $39.20 | 5700 |
| 2025-10-15 | 38.59 | $39.13 | 8904 |
| 2025-10-14 | 38.53 | $38.55 | 2100 |
| 2025-10-13 | 38.53 | $38.95 | 2200 |
| 2025-10-10 | 38.48 | $37.89 | 1600 |
| 2025-10-09 | 38.55 | $39.28 | 7235 |
| 2025-10-08 | 38.47 | $39.69 | 6300 |
| 2025-10-07 | 38.34 | $39.25 | 2222 |
| 2025-10-06 | 38.25 | $39.78 | 3638 |
| 2025-10-03 | 38.08 | $39.21 | 2045 |
| 2025-10-02 | 37.97 | $39.14 | 7600 |
| 2025-10-01 | 37.84 | $38.91 | 4200 |
| 2025-09-30 | 37.73 | $38.50 | 3200 |
| 2025-09-29 | 37.65 | $38.45 | 2911 |
| 2025-09-26 | 37.57 | $38.08 | 4500 |
| 2025-09-25 | 37.51 | $38.03 | 9000 |
| 2025-09-24 | 37.46 | $38.20 | 17325 |
| 2025-09-23 | 37.38 | $38.27 | 1200 |
| 2025-09-22 | 37.28 | $38.52 | 1800 |
| 2025-09-19 | 37.15 | $38.42 | 2747 |
| 2025-09-18 | 37.02 | $38.24 | 2500 |
| 2025-09-17 | 36.89 | $38.20 | 3942 |
| 2025-09-16 | 36.76 | $38.09 | 5700 |
| 2025-09-15 | 36.61 | $37.99 | 1200 |
| 2025-09-12 | 36.47 | $37.60 | 2719 |
| 2025-09-11 | 36.35 | $37.51 | 4200 |
| 2025-09-10 | 36.23 | $37.27 | 16225 |
| 2025-09-09 | 36.12 | $36.88 | 540 |
| 2025-09-08 | 36.04 | $36.71 | 435 |
| 2025-09-05 | 35.97 | $36.37 | 1900 |
| 2025-09-04 | 35.93 | $36.13 | 3831 |
| 2025-09-03 | 35.91 | $36.15 | 2400 |
| 2025-09-02 | 35.88 | $35.92 | 1895 |
| 2025-08-29 | 35.88 | $35.98 | 2300 |
| 2025-08-28 | 35.86 | $36.08 | 500 |
| 2025-08-27 | 35.84 | $35.99 | 400 |
| 2025-08-26 | 35.83 | $36.12 | 45798 |
| 2025-08-25 | 35.79 | $36.05 | 45803 |
| 2025-08-22 | 35.77 | $36.17 | 1600 |
| 2025-08-21 | 35.73 | $35.68 | 1500 |
| 2025-08-20 | 35.73 | $35.77 | 1117 |
| 2025-08-19 | 35.73 | $35.78 | 7737 |
| 2025-08-18 | 35.72 | $36.13 | 45000 |
| 2025-08-15 | 35.68 | $36.12 | 12621 |
| 2025-08-14 | 35.63 | $36.14 | 2200 |
| 2025-08-13 | 35.58 | $36.32 | 838 |
| 2025-08-12 | 35.50 | $36.18 | 2937 |
| 2025-08-11 | 35.43 | $35.80 | 1600 |
| 2025-08-08 | 35.39 | $35.83 | 1827 |
| 2025-08-07 | 35.34 | $35.70 | 5600 |
| 2025-08-06 | 35.30 | $35.50 | 1200 |
| 2025-08-05 | 35.28 | $35.45 | 700 |
| 2025-08-04 | 35.27 | $35.51 | 5000 |
| 2025-08-01 | 35.24 | $35.00 | 6100 |
| 2025-07-31 | 35.27 | $35.51 | 5200 |
| 2025-07-30 | 35.24 | $35.40 | 900 |
| 2025-07-29 | 35.22 | $35.68 | 900 |
| 2025-07-28 | 35.18 | $35.72 | 5614 |
| 2025-07-25 | 35.12 | $35.77 | 4604 |
| 2025-07-24 | 35.05 | $35.87 | 3407 |
| 2025-07-23 | 34.96 | $35.83 | 2800 |
| 2025-07-22 | 34.87 | $35.52 | 5029 |
| 2025-07-21 | 34.80 | $35.47 | 7200 |
| 2025-07-18 | 34.73 | $35.31 | 12200 |
| 2025-07-17 | 34.67 | $35.45 | 2438 |
| 2025-07-16 | 34.59 | $35.28 | 10439 |
| 2025-07-15 | 34.52 | $35.23 | 298533 |
| 2025-07-14 | 34.44 | $35.08 | 11849 |
| 2025-07-11 | 34.38 | $35.05 | 2800 |
| 2025-07-10 | 34.31 | $34.90 | 4700 |
| 2025-07-09 | 34.24 | $34.80 | 2200 |
| 2025-07-08 | 34.19 | $34.66 | 412 |
| 2025-07-07 | 34.14 | $34.67 | 1112 |
| 2025-07-03 | 34.08 | $34.92 | 1112 |
| 2025-07-02 | 33.99 | $34.83 | 1232 |
| 2025-07-01 | 33.90 | $34.52 | 900 |
| 2025-06-30 | 33.84 | $34.77 | 7332 |
| 2025-06-27 | 33.74 | $34.64 | 1947 |
| 2025-06-26 | 33.65 | $34.63 | 6832 |
| 2025-06-25 | 33.54 | $34.22 | 17400 |
| 2025-06-24 | 33.47 | $34.09 | 1905 |
| 2025-06-23 | 33.40 | $33.53 | 3627 |
| 2025-06-20 | 33.39 | $33.25 | 400 |
| 2025-06-18 | 33.41 | $33.64 | 16000 |
| 2025-06-17 | 33.38 | $33.69 | 6200 |
| 2025-06-16 | 33.35 | $33.97 | 34112 |
| 2025-06-13 | 33.28 | $33.56 | 11237 |
| 2025-06-12 | 33.26 | $33.85 | 1128 |
| 2025-06-11 | 33.19 | $33.70 | 4436 |
| 2025-06-10 | 33.14 | $33.71 | 3400 |
| 2025-06-09 | 33.08 | $33.74 | 9600 |
| 2025-06-06 | 33.01 | $33.51 | 3000 |
| 2025-06-05 | 32.96 | $33.39 | 6700 |
| 2025-06-04 | 32.91 | $33.45 | 29500 |
| 2025-06-03 | 32.85 | $33.31 | 716 |
| 2025-06-02 | 32.81 | $33.28 | 6200 |
| 2025-05-30 | 32.76 | $33.06 | 6300 |
| 2025-05-29 | 32.72 | $33.16 | 10224 |
| 2025-05-28 | 32.68 | $33.12 | 4200 |
| 2025-05-27 | 32.63 | $33.29 | 816 |
| 2025-05-23 | 32.56 | $33.02 | 18500 |
| 2025-05-22 | 32.52 | $32.96 | 5311 |
| 2025-05-21 | 32.47 | $32.93 | 14308 |
| 2025-05-20 | 32.42 | $33.04 | 4929 |
| 2025-05-19 | 32.35 | $32.99 | 1800 |
| 2025-05-16 | 32.29 | $32.85 | 8400 |
| 2025-05-15 | 32.23 | $32.84 | 101722 |
| 2025-05-14 | 32.16 | $32.82 | 4100 |
| 2025-05-13 | 32.09 | $32.80 | 2235 |
| 2025-05-12 | 32.02 | $32.56 | 3238 |
| 2025-05-09 | 31.96 | $32.31 | 2341 |
| 2025-05-08 | 31.93 | $32.20 | 5014 |
| 2025-05-07 | 31.90 | $32.17 | 100 |
| 2025-05-06 | 31.87 | $32.23 | 2500 |
| 2025-05-05 | 31.83 | $32.20 | 3813 |
| 2025-05-02 | 31.79 | $32.21 | 2400 |
| 2025-05-01 | 31.75 | $32.02 | 4300 |
| 2025-04-30 | 31.72 | $32.05 | 3335 |
| 2025-04-29 | 31.69 | $32.15 | 2000 |
| 2025-04-28 | 31.64 | $32.04 | 246 |
| 2025-04-25 | 31.59 | $31.98 | 210 |
| 2025-04-24 | 31.55 | $31.91 | 300 |
| 2025-04-23 | 31.52 | $31.56 | 18700 |
| 2025-04-22 | 31.51 | $31.66 | 2800 |
| 2025-04-21 | 31.50 | $31.43 | 2500 |
| 2025-04-17 | 31.50 | $31.45 | 7221 |
| 2025-04-16 | 31.51 | $31.36 | 2600 |
| 2025-04-15 | 31.52 | $31.28 | 2600 |
| 2025-04-14 | 31.55 | $31.25 | 25113 |
| 2025-04-11 | 31.58 | $31.10 | 5514 |
| 2025-04-10 | 31.63 | $30.82 | 2300 |
| 2025-04-09 | 31.72 | $31.05 | 3100 |
| 2025-04-08 | 31.79 | $30.49 | 6848 |
| 2025-04-07 | 31.93 | $30.61 | 3300 |
| 2025-04-04 | 32.06 | $31.08 | 4200 |
| 2025-04-03 | 32.17 | $31.93 | 2243 |
| 2025-04-02 | 32.19 | $32.13 | 2228 |
| 2025-04-01 | 32.20 | $32.17 | 1.2M |
| 2025-03-31 | 32.20 | $32.08 | 2341 |
| 2025-03-28 | 32.21 | $32.08 | 825 |
| 2025-03-27 | 32.23 | $32.16 | 2700 |
| 2025-03-26 | 32.24 | $32.18 | 3731 |
| 2025-03-25 | 32.24 | $32.30 | 4920 |
| 2025-03-24 | 32.24 | $32.22 | 2700 |
| 2025-03-21 | 32.24 | $32.22 | 8325 |
| 2025-03-20 | 32.24 | $32.37 | 1100 |
| 2025-03-19 | 32.23 | $32.47 | 5800 |
| 2025-03-18 | 32.20 | $32.37 | 838 |
| 2025-03-17 | 32.18 | $32.38 | 1200 |
| 2025-03-14 | 32.16 | $32.21 | 1400 |
| 2025-03-13 | 32.16 | $31.93 | 300 |
| 2025-03-12 | 32.18 | $31.97 | 5200 |
| 2025-03-11 | 32.20 | $31.90 | 5900 |
| 2025-03-10 | 32.23 | $31.91 | 2130 |
| 2025-03-07 | 32.27 | $32.20 | 5548 |
| 2025-03-06 | 32.28 | $32.18 | 527 |
| 2025-03-05 | 32.29 | $32.32 | 1313 |
| 2025-03-04 | 32.28 | $31.94 | 100 |
| 2025-03-03 | 32.32 | $31.95 | 13600 |
| 2025-02-28 | 32.36 | $32.09 | 3300 |
| 2025-02-27 | 32.38 | $32.09 | 2900 |
| 2025-02-26 | 32.42 | $32.36 | 2441 |
| 2025-02-25 | 32.42 | $32.32 | 2500 |
| 2025-02-24 | 32.43 | $32.36 | 6734 |
| 2025-02-21 | 32.44 | $32.48 | 5642 |
| 2025-02-20 | 32.44 | $32.75 | 1262 |
| 2025-02-19 | 32.40 | $32.66 | 4600 |
| 2025-02-18 | 32.38 | $32.62 | 1549 |
| 2025-02-14 | 32.35 | $32.58 | 8600 |
| 2025-02-13 | 32.33 | $32.55 | 1400 |
| 2025-02-12 | 32.30 | $32.39 | 6800 |
| 2025-02-11 | 32.29 | $32.41 | 700 |
| 2025-02-10 | 32.28 | $32.47 | 200 |
| 2025-02-07 | 32.26 | $32.26 | 449 |
| 2025-02-06 | 32.26 | $32.44 | 300 |
| 2025-02-05 | 32.24 | $32.39 | 310 |
| 2025-02-04 | 32.23 | $32.36 | 800 |
| 2025-02-03 | 32.21 | $32.23 | 7300 |
| 2025-01-31 | 32.21 | $32.36 | 3745 |
| 2025-01-30 | 32.19 | $32.46 | 1517 |
| 2025-01-29 | 32.17 | $32.37 | 6000 |
| 2025-01-28 | 32.15 | $32.34 | 12932 |
| 2025-01-27 | 32.12 | $32.23 | 604 |
| 2025-01-24 | 32.11 | $32.48 | 10600 |
| 2025-01-23 | 32.08 | $32.46 | 843 |
| 2025-01-22 | 32.03 | $32.40 | 1000 |
| 2025-01-21 | 32.00 | $32.35 | 749 |
| 2025-01-17 | 31.96 | $32.17 | 2836 |
| 2025-01-16 | 31.94 | $32.00 | 9041 |
| 2025-01-15 | 31.93 | $31.94 | 34500 |
| 2025-01-14 | 31.93 | $31.56 | 7616 |
| 2025-01-13 | 31.97 | $31.51 | 500 |
| 2025-01-10 | 32.02 | $31.52 | 6000 |
| 2025-01-08 | 32.07 | $31.75 | 2237 |
| 2025-01-07 | 32.10 | $31.80 | 202 |
| 2025-01-06 | 32.13 | $32.09 | 11200 |
| 2025-01-03 | 32.14 | $31.92 | 4400 |
| 2025-01-02 | 32.16 | $31.71 | 4200 |
| 2024-12-31 | 32.21 | $31.63 | 27422 |
| 2024-12-30 | 32.27 | $31.64 | 500 |
| 2024-12-27 | 32.34 | $31.87 | 20400 |
| 2024-12-26 | 32.39 | $32.09 | 7815 |
| 2024-12-24 | 32.42 | $32.09 | 1000 |
| 2024-12-23 | 32.45 | $31.83 | 3025 |
| 2024-12-20 | 32.52 | $31.80 | 313 |
| 2024-12-19 | 32.59 | $31.62 | 800 |
| 2024-12-18 | 32.69 | $31.76 | 2000 |
| 2024-12-17 | 32.79 | $32.44 | 5824 |
| 2024-12-16 | 32.83 | $32.52 | 1900 |
| 2024-12-13 | 32.86 | $32.38 | 907 |
| 2024-12-12 | 32.91 | $32.41 | 2000 |
| 2024-12-11 | 32.97 | $33.29 | 30900 |
| 2024-12-10 | 32.93 | $32.95 | 245 |
| 2024-12-09 | 32.93 | $33.00 | 2600 |
| 2024-12-06 | 32.92 | $33.23 | 700 |
| 2024-12-05 | 32.89 | $33.13 | 4124 |
| 2024-12-04 | 32.86 | $33.20 | 346 |
| 2024-12-03 | 32.83 | $33.07 | 2305 |
| 2024-12-02 | 32.80 | $33.07 | 314 |
| 2024-11-29 | 32.77 | $33.09 | 8717 |
| 2024-11-27 | 32.74 | $32.98 | 1600 |
| 2024-11-26 | 32.72 | $32.88 | 811 |
| 2024-11-25 | 32.70 | $32.85 | 27201 |
| 2024-11-22 | 32.68 | $32.95 | 928 |
| 2024-11-21 | 32.65 | $32.86 | 4734 |
| 2024-11-20 | 32.63 | $32.66 | 800 |
| 2024-11-19 | 32.63 | $32.66 | 6600 |
| 2024-11-18 | 32.63 | $32.58 | 4000 |
| 2024-11-15 | 32.63 | $32.54 | 602 |
| 2024-11-14 | 32.64 | $32.60 | 5515 |
| 2024-11-13 | 32.65 | $32.80 | 37100 |
| 2024-11-12 | 32.63 | $32.89 | 19745 |
| 2024-11-11 | 32.60 | $33.03 | 100 |
| 2024-11-08 | 32.56 | $32.83 | 4608 |
| 2024-11-07 | 32.53 | $32.86 | 3500 |
| 2024-11-06 | 32.49 | $32.57 | 13500 |
| 2024-11-05 | 32.49 | $32.37 | 523 |
| 2024-11-04 | 32.50 | $32.15 | 2305 |
| 2024-11-01 | 32.54 | $32.22 | 200 |
| 2024-10-31 | 32.57 | $32.20 | 100 |
| 2024-10-30 | 32.61 | $32.65 | 1900 |
| 2024-10-29 | 32.60 | $32.76 | 900 |
| 2024-10-28 | 32.59 | $32.65 | 900 |
| 2024-10-25 | 32.58 | $32.49 | 300 |
| 2024-10-24 | 32.59 | $32.53 | 3400 |
| 2024-10-23 | 32.60 | $32.51 | 9800 |
| 2024-10-22 | 32.60 | $32.76 | 800 |
| 2024-10-21 | 32.59 | $32.74 | 205 |
| 2024-10-18 | 32.57 | $32.94 | 102 |
| 2024-10-17 | 32.53 | $32.73 | 1300 |
| 2024-10-16 | 32.51 | $32.77 | 8602 |
| 2024-10-15 | 32.49 | $32.58 | 500 |
| 2024-10-14 | 32.48 | $32.82 | 100 |
| 2024-10-11 | 32.44 | $32.72 | 2801 |
| 2024-10-10 | 32.41 | $32.49 | 11104 |
| 2024-10-09 | 32.40 | $32.49 | 300 |
| 2024-10-08 | 32.39 | $32.49 | 1900 |
| 2024-10-07 | 32.38 | $32.53 | 4700 |
| 2024-10-04 | 32.37 | $32.71 | 3100 |
| 2024-10-03 | 32.33 | $32.53 | 2905 |
| 2024-10-02 | 32.31 | $32.63 | 915 |
| 2024-10-01 | 32.27 | $32.60 | 107 |
| 2024-09-30 | 32.24 | $33.14 | 1232 |
| 2024-09-27 | 32.14 | $32.73 | 200 |
| 2024-09-26 | 32.08 | $32.81 | 7600 |
| 2024-09-25 | 32.01 | $32.48 | 11800 |
| 2024-09-24 | 31.96 | $32.60 | 109 |
| 2024-09-23 | 31.89 | $32.41 | 434 |
| 2024-09-20 | 31.83 | $32.34 | 728 |
| 2024-09-19 | 31.78 | $32.34 | 1300 |
| 2024-09-18 | 31.72 | $31.91 | 9403 |
| 2024-09-17 | 31.70 | $31.98 | 55105 |
| 2024-09-16 | 31.67 | $32.08 | 1734 |
| 2024-09-13 | 31.63 | $32.00 | 600 |
| 2024-09-12 | 31.59 | $31.82 | 542 |
| 2024-09-11 | 31.57 | $31.61 | 600 |
| 2024-09-10 | 31.56 | $31.49 | 300 |
| 2024-09-09 | 31.57 | $31.41 | 3302 |
| 2024-09-06 | 31.59 | $31.05 | 730 |
| 2024-09-05 | 31.64 | $31.53 | 1500 |
| 2024-09-04 | 31.65 | $31.54 | 234 |
| 2024-09-03 | 31.67 | $31.58 | 1626 |
| 2024-08-30 | 31.68 | $32.11 | 203 |
| 2024-08-29 | 31.63 | $32.01 | 49118 |
| 2024-08-28 | 31.59 | $31.98 | 7800 |
| 2024-08-27 | 31.55 | $32.07 | 4218 |
| 2024-08-26 | 31.49 | $32.01 | 1600 |
| 2024-08-23 | 31.44 | $32.11 | 8200 |
| 2024-08-22 | 31.37 | $31.75 | 11311 |
| 2024-08-21 | 31.33 | $31.95 | 600 |
| 2024-08-20 | 31.26 | $31.79 | 1100 |
| 2024-08-19 | 31.21 | $31.82 | 200 |
| 2024-08-16 | 31.14 | $31.66 | 200 |
| 2024-08-15 | 31.09 | $31.54 | 434 |
| 2024-08-14 | 31.04 | $31.26 | 2700 |
| 2024-08-13 | 31.02 | $31.17 | 300 |
| 2024-08-12 | 31.00 | $30.83 | 100 |
| 2024-08-09 | 31.02 | $30.76 | 200 |
| 2024-08-08 | 31.05 | $30.66 | 500 |
| 2024-08-07 | 31.09 | $30.37 | 3900 |
| 2024-08-06 | 31.17 | $30.43 | 909 |
| 2024-08-05 | 31.25 | $30.40 | 16700 |
| 2024-08-02 | 31.33 | $30.94 | 17900 |
| 2024-08-01 | 31.38 | $31.20 | 61502 |
| 2024-07-31 | 31.39 | $31.48 | 27202 |
| 2024-07-30 | 31.39 | $31.03 | 3035 |
| 2024-07-29 | 31.42 | $31.20 | 11900 |
| 2024-07-26 | 31.45 | $31.22 | 19900 |
| 2024-07-25 | 31.47 | $31.00 | 349 |
| 2024-07-24 | 31.52 | $31.11 | 429 |
| 2024-07-23 | 31.56 | $31.55 | 17000 |
| 2024-07-22 | 31.56 | $31.58 | 800 |
| 2024-07-19 | 31.56 | $31.36 | 13800 |
| 2024-07-18 | 31.58 | $31.54 | 7200 |
| 2024-07-17 | 31.59 | $31.61 | 7300 |
| 2024-07-16 | 31.59 | $31.93 | 88547 |
| 2024-07-15 | 31.55 | $31.84 | 44707 |
| 2024-07-12 | 31.52 | $31.84 | 2203 |
| 2024-07-11 | 31.48 | $31.72 | 5645 |
| 2024-07-10 | 31.46 | $31.89 | 6009 |
| 2024-07-09 | 31.41 | $31.69 | 1100 |
| 2024-07-08 | 31.39 | $31.64 | 400 |
| 2024-07-05 | 31.36 | $31.62 | 16300 |
| 2024-07-03 | 31.33 | $31.55 | 1100 |
| 2024-07-02 | 31.31 | $31.35 | 2413 |
| 2024-07-01 | 31.30 | $31.33 | 101 |
| 2024-06-28 | 31.30 | $31.28 | 600 |
| 2024-06-27 | 31.30 | $31.31 | 17500 |
| 2024-06-26 | 31.30 | $31.33 | 10100 |
| 2024-06-25 | 31.30 | $31.37 | 100 |
| 2024-06-24 | 31.29 | $31.20 | 24100 |
| 2024-06-21 | 31.30 | $31.34 | 143 |
| 2024-06-20 | 31.30 | $31.51 | 6600 |
| 2024-06-18 | 31.28 | $31.58 | 2500 |
| 2024-06-17 | 31.24 | $31.44 | 1200 |
| 2024-06-14 | 31.22 | $31.32 | 100 |
| 2024-06-13 | 31.21 | $31.35 | 3500 |
| 2024-06-12 | 31.20 | $31.52 | 312 |
| 2024-06-11 | 31.16 | $31.20 | 1500 |
| 2024-06-10 | 31.16 | $31.34 | 900 |
| 2024-06-07 | 31.14 | $31.25 | 600 |
| 2024-06-06 | 31.13 | $31.63 | 1900 |
| 2024-06-05 | 31.08 | $31.52 | 2100 |
| 2024-06-04 | 31.03 | $31.17 | 100 |
| 2024-06-03 | 31.02 | $31.23 | 2600 |
| 2024-05-31 | 31.00 | $31.05 | 110 |
| 2024-05-30 | 30.99 | $31.05 | 29446 |
| 2024-05-29 | 30.98 | $31.13 | 1027 |
| 2024-05-28 | 30.97 | $31.36 | 3000 |
| 2024-05-24 | 30.93 | $31.18 | 633 |
| 2024-05-23 | 30.90 | $30.99 | 3426 |
| 2024-05-22 | 30.89 | $31.12 | 3900 |
| 2024-05-21 | 30.87 | $31.32 | 9109 |
| 2024-05-20 | 30.82 | $31.32 | 5600 |
| 2024-05-17 | 30.77 | $31.23 | 2700 |
| 2024-05-16 | 30.72 | $31.11 | 6300 |
| 2024-05-15 | 30.67 | $31.22 | 11800 |
| 2024-05-14 | 30.62 | $30.91 | 622 |
| 2024-05-13 | 30.59 | $30.77 | 409 |
| 2024-05-10 | 30.57 | $30.80 | 8847 |
| 2024-05-09 | 30.54 | $30.78 | 44400 |
| 2024-05-08 | 30.52 | $30.59 | 10934 |
| 2024-05-07 | 30.51 | $30.65 | 13500 |
| 2024-05-06 | 30.50 | $30.64 | 97206 |
| 2024-05-03 | 30.48 | $30.44 | 8038 |
| 2024-05-02 | 30.48 | $30.35 | 25000 |
| 2024-05-01 | 30.50 | $30.28 | 2800 |
| 2024-04-30 | 30.52 | $30.31 | 5200 |
| 2024-04-29 | 30.54 | $30.53 | 600 |
| 2024-04-26 | 30.54 | $30.53 | 4100 |
| 2024-04-25 | 30.55 | $30.33 | 100 |
| 2024-04-24 | 30.57 | $30.37 | 1000 |
| 2024-04-23 | 30.59 | $30.37 | 26138 |
| 2024-04-22 | 30.61 | $30.28 | 17200 |
| 2024-04-19 | 30.65 | $30.26 | 6327 |
| 2024-04-18 | 30.69 | $30.24 | 10500 |
| 2024-04-17 | 30.74 | $30.26 | 15220 |
| 2024-04-16 | 30.79 | $30.34 | 1827 |
| 2024-04-15 | 30.83 | $30.52 | 30300 |
| 2024-04-12 | 30.87 | $30.56 | 5940 |
| 2024-04-11 | 30.90 | $30.94 | 2400 |
| 2024-04-10 | 30.90 | $30.79 | 5000 |
| 2024-04-09 | 30.91 | $31.09 | 13200 |
| 2024-04-08 | 30.89 | $31.05 | 9000 |
| 2024-04-05 | 30.87 | $30.94 | 2940 |
| 2024-04-04 | 30.86 | $30.76 | 1300 |
| 2024-04-03 | 30.87 | $30.98 | 3200 |
| 2024-04-02 | 30.86 | $30.91 | 1923 |
| 2024-04-01 | 30.86 | $31.08 | 8900 |
| 2024-03-28 | 30.83 | $31.23 | 14538 |
| 2024-03-27 | 30.79 | $31.11 | 18442 |
| 2024-03-26 | 30.76 | $30.93 | 16910 |
| 2024-03-25 | 30.74 | $31.00 | 1000 |
| 2024-03-22 | 30.71 | $30.96 | 8231 |
| 2024-03-21 | 30.69 | $31.07 | 9000 |
| 2024-03-20 | 30.65 | $30.99 | 2500 |
| 2024-03-19 | 30.61 | $30.77 | 4003 |
| 2024-03-18 | 30.59 | $30.74 | 17400 |
| 2024-03-15 | 30.58 | $30.64 | 36527 |
| 2024-03-14 | 30.57 | $30.68 | 1900 |
| 2024-03-13 | 30.56 | $30.75 | 13100 |
| 2024-03-12 | 30.54 | $30.80 | 8036 |
| 2024-03-11 | 30.51 | $30.66 | 19247 |
| 2024-03-08 | 30.50 | $30.75 | 819 |
| 2024-03-07 | 30.47 | $30.82 | 627 |
| 2024-03-06 | 30.43 | $30.68 | 7200 |
| 2024-03-05 | 30.41 | $30.56 | 76532 |
| 2024-03-04 | 30.39 | $30.67 | 2400 |
| 2024-03-01 | 30.36 | $30.73 | 2111 |
| 2024-02-29 | 30.32 | $30.51 | 4040 |
| 2024-02-28 | 30.30 | $30.46 | 7543 |
| 2024-02-27 | 30.28 | $30.45 | 3617 |
| 2024-02-26 | 30.27 | $30.49 | 201 |
| 2024-02-23 | 30.24 | $30.46 | 2900 |
| 2024-02-22 | 30.22 | $30.42 | 316 |
| 2024-02-21 | 30.20 | $30.24 | 6000 |
| 2024-02-20 | 30.19 | $30.23 | 3609 |
| 2024-02-16 | 30.19 | $30.34 | 1000 |
| 2024-02-15 | 30.17 | $30.35 | 2719 |
| 2024-02-14 | 30.16 | $30.25 | 615 |
| 2024-02-13 | 30.15 | $30.13 | 4400 |
| 2024-02-12 | 30.15 | $30.24 | 3148 |
| 2024-02-09 | 30.14 | $30.37 | 3734 |
| 2024-02-08 | 30.11 | $30.25 | 3044 |
| 2024-02-07 | 30.10 | $30.24 | 4000 |
| 2024-02-06 | 30.09 | $30.16 | 600 |
| 2024-02-05 | 30.08 | $30.09 | 1200 |
| 2024-02-02 | 30.08 | $30.14 | 43600 |
| 2024-02-01 | 30.07 | $30.08 | 1409 |
| 2024-01-31 | 30.07 | $29.97 | 4200 |
| 2024-01-30 | 30.08 | $30.08 | 4000 |
| 2024-01-29 | 30.08 | $30.11 | 100 |
| 2024-01-26 | 30.08 | $30.01 | 3321 |
| 2024-01-25 | 30.08 | $29.99 | 100 |
| 2024-01-24 | 30.09 | $29.95 | 7700 |
| 2024-01-23 | 30.11 | $29.98 | 5602 |
| 2024-01-22 | 30.12 | $29.98 | 1300 |
| 2024-01-19 | 30.13 | $29.93 | 900 |
| 2024-01-18 | 30.16 | $29.84 | 100 |
| 2024-01-17 | 30.19 | $29.78 | 21333 |
| 2024-01-16 | 30.23 | $29.90 | 13100 |
| 2024-01-12 | 30.27 | $29.86 | 2500 |
| 2024-01-11 | 30.31 | $29.91 | 3744 |
| 2024-01-10 | 30.35 | $29.92 | 1207 |
| 2024-01-09 | 30.40 | $29.89 | 4200 |
| 2024-01-08 | 30.45 | $29.95 | 6822 |
| 2024-01-05 | 30.50 | $29.67 | 4529 |
| 2024-01-04 | 30.59 | $29.71 | 8739 |
| 2024-01-03 | 30.69 | $29.74 | 3236 |
| 2024-01-02 | 30.78 | $30.00 | 15600 |
| 2023-12-29 | 30.87 | $30.10 | 3603 |
| 2023-12-28 | 30.95 | $30.18 | 1800 |
| 2023-12-27 | 31.03 | $31.51 | 2010 |
| 2023-12-26 | 30.98 | $31.39 | 815 |
| 2023-12-22 | 30.94 | $31.39 | 31300 |
| 2023-12-21 | 30.89 | $31.27 | 2300 |
| 2023-12-20 | 30.85 | $31.12 | 402 |
| 2023-12-19 | 30.82 | $31.34 | 2218 |
| 2023-12-18 | 30.76 | $31.24 | 3400 |
| 2023-12-15 | 30.71 | $31.11 | 200 |
| 2023-12-14 | 30.67 | $31.11 | 30400 |
| 2023-12-13 | 30.63 | $31.01 | 32300 |
| 2023-12-12 | 30.58 | $30.78 | 18524 |
| 2023-12-11 | 30.56 | $30.68 | 914 |
| 2023-12-08 | 30.55 | $30.62 | 1223 |
| 2023-12-07 | 30.54 | $30.61 | 1900 |
| 2023-12-06 | 30.54 | $30.49 | 2000 |
| 2023-12-05 | 30.54 | $30.54 | 3800 |
| 2023-12-04 | 30.54 | $30.65 | 3500 |
| 2023-12-01 | 30.53 | $30.76 | 76700 |
| 2023-11-30 | 30.51 | $30.60 | 4000 |
| 2023-11-29 | 30.50 | $30.58 | 4000 |
| 2023-11-28 | 30.49 | $30.53 | 4200 |
| 2023-11-27 | 30.49 | $30.55 | 4228 |
| 2023-11-24 | 30.48 | $30.62 | 504 |
| 2023-11-22 | 30.46 | $30.51 | 2700 |
| 2023-11-21 | 30.46 | $30.51 | 2548 |
| 2023-11-20 | 30.45 | $30.60 | 11012 |
| 2023-11-17 | 30.44 | $30.58 | 2422 |
| 2023-11-16 | 30.42 | $30.50 | 8900 |
| 2023-11-15 | 30.41 | $30.51 | 4201 |
| 2023-11-14 | 30.40 | $30.51 | 6435 |
| 2023-11-13 | 30.39 | $30.31 | 7800 |
| 2023-11-10 | 30.40 | $30.32 | 1828 |
| 2023-11-09 | 30.41 | $30.39 | 1223 |
| 2023-11-08 | 30.41 | $30.25 | 7800 |
| 2023-11-07 | 30.43 | $30.31 | 3047 |
| 2023-11-06 | 30.44 | $30.37 | 2428 |
| 2023-11-03 | 30.45 | $30.33 | 13900 |
| 2023-11-02 | 30.46 | $30.38 | 3700 |
| 2023-11-01 | 30.47 | $30.51 | 2607 |
| 2023-10-31 | 30.47 | $30.64 | 6600 |
| 2023-10-30 | 30.45 | $30.63 | 3000 |
| 2023-10-27 | 30.43 | $30.65 | 24000 |
| 2023-10-26 | 30.41 | $30.62 | 8400 |
| 2023-10-25 | 30.39 | $30.64 | 4100 |
| 2023-10-24 | 30.36 | $30.50 | 8132 |
| 2023-10-23 | 30.34 | $30.54 | 10400 |
| 2023-10-20 | 30.32 | $30.62 | 13700 |
| 2023-10-19 | 30.29 | $30.56 | 8945 |
| 2023-10-18 | 30.27 | $30.45 | 3011 |
| 2023-10-17 | 30.25 | $30.39 | 2300 |
| 2023-10-16 | 30.23 | $30.35 | 4215 |
| 2023-10-13 | 30.22 | $30.32 | 5000 |
| 2023-10-12 | 30.21 | $30.31 | 10425 |
| 2023-10-11 | 30.20 | $30.21 | 4100 |
| 2023-10-10 | 30.19 | $30.28 | 8541 |
| 2023-10-09 | 30.19 | $30.31 | 1600 |
| 2023-10-06 | 30.17 | $30.39 | 4300 |
| 2023-10-05 | 30.15 | $30.40 | 915 |
| 2023-10-04 | 30.12 | $30.36 | 14200 |
| 2023-10-03 | 30.10 | $30.47 | 8229 |
| 2023-10-02 | 30.06 | $30.34 | 1400 |
| 2023-09-29 | 30.03 | $30.25 | 2400 |
| 2023-09-28 | 30.01 | $30.25 | 800 |
| 2023-09-27 | 29.98 | $30.28 | 2700 |
| 2023-09-26 | 29.95 | $30.24 | 3503 |
| 2023-09-25 | 29.92 | $30.20 | 500 |
| 2023-09-22 | 29.89 | $30.08 | 1801 |
| 2023-09-21 | 29.87 | $30.10 | 7840 |
| 2023-09-20 | 29.85 | $29.96 | 1300 |
| 2023-09-19 | 29.83 | $29.96 | 11500 |
| 2023-09-18 | 29.82 | $29.92 | 1229 |
| 2023-09-15 | 29.81 | $29.93 | 1417 |
| 2023-09-14 | 29.80 | $29.84 | 4039 |
| 2023-09-13 | 29.79 | $29.84 | 112100 |
| 2023-09-12 | 29.79 | $29.86 | 1600 |
| 2023-09-11 | 29.78 | $29.84 | 600 |
| 2023-09-08 | 29.77 | $29.84 | 3100 |
| 2023-09-07 | 29.77 | $29.82 | 3922 |
| 2023-09-06 | 29.76 | $29.85 | 3227 |
| 2023-09-05 | 29.75 | $29.84 | 328 |
| 2023-09-01 | 29.74 | $29.77 | 120 |
| 2023-08-31 | 29.74 | $29.70 | 645 |
| 2023-08-30 | 29.74 | $29.69 | 2519 |
| 2023-08-29 | 29.75 | $29.70 | 500 |
| 2023-08-28 | 29.75 | $29.77 | 1623 |
| 2023-08-25 | 29.75 | $29.77 | 2400 |
| 2023-08-24 | 29.75 | $29.79 | 1830 |
| 2023-08-23 | 29.74 | $29.75 | 2000 |
| 2023-08-22 | 29.74 | $29.81 | 1600 |
| 2023-08-21 | 29.74 | $29.84 | 207 |
| 2023-08-18 | 29.72 | $29.79 | 2409 |
| 2023-08-17 | 29.72 | $29.77 | 6928 |
| 2023-08-16 | 29.71 | $29.79 | 331 |
| 2023-08-15 | 29.70 | $29.76 | 2413 |
| 2023-08-14 | 29.70 | $29.76 | 6733 |
| 2023-08-11 | 29.69 | $29.74 | 13800 |
| 2023-08-10 | 29.69 | $29.70 | 1900 |
| 2023-08-09 | 29.69 | $29.67 | 2907 |
| 2023-08-08 | 29.69 | $29.73 | 2000 |
| 2023-08-07 | 29.68 | $29.81 | 900 |
| 2023-08-04 | 29.67 | $29.68 | 9717 |
| 2023-08-03 | 29.67 | $29.81 | 11201 |
| 2023-08-02 | 29.65 | $29.75 | 5038 |
| 2023-08-01 | 29.64 | $29.85 | 18100 |
| 2023-07-31 | 29.62 | $29.77 | 6800 |
| 2023-07-28 | 29.61 | $29.80 | 32900 |
| 2023-07-27 | 29.59 | $29.74 | 48718 |
| 2023-07-26 | 29.57 | $29.77 | 29333 |
| 2023-07-25 | 29.55 | $29.75 | 33728 |
| 2023-07-24 | 29.53 | $29.70 | 28907 |
| 2023-07-21 | 29.51 | $29.66 | 34600 |
| 2023-07-20 | 29.49 | $29.63 | 2300 |
| 2023-07-19 | 29.48 | $29.64 | 8442 |
| 2023-07-18 | 29.46 | $29.62 | 111732 |
| 2023-07-17 | 29.44 | $29.55 | 44600 |
| 2023-07-14 | 29.43 | $29.50 | 23627 |
| 2023-07-13 | 29.43 | $29.52 | 16019 |
| 2023-07-12 | 29.42 | $29.48 | 10700 |
| 2023-07-11 | 29.41 | $29.49 | 7414 |
| 2023-07-10 | 29.40 | $29.46 | 15238 |
| 2023-07-07 | 29.39 | $29.47 | 11540 |
| 2023-07-06 | 29.39 | $29.48 | 4800 |
| 2023-07-05 | 29.38 | $29.48 | 4200 |
| 2023-07-03 | 29.37 | $29.40 | 3600 |
| 2023-06-30 | 29.36 | $29.44 | 5104 |
| 2023-06-29 | 29.35 | $29.39 | 8300 |
| 2023-06-28 | 29.35 | $29.33 | 3800 |
| 2023-06-27 | 29.35 | $29.34 | 4320 |
| 2023-06-26 | 29.35 | $29.28 | 7100 |
| 2023-06-23 | 29.36 | $29.27 | 2500 |
| 2023-06-22 | 29.37 | $29.38 | 132 |
| 2023-06-21 | 29.37 | $29.34 | 5000 |
| 2023-06-20 | 29.37 | $29.29 | 1643 |
| 2023-06-16 | 29.38 | $29.30 | 1707 |
| 2023-06-15 | 29.39 | $29.24 | 1518 |
| 2023-06-14 | 29.41 | $29.29 | 1100 |
| 2023-06-13 | 29.42 | $29.25 | 2434 |
| 2023-06-12 | 29.44 | $29.28 | 4100 |
| 2023-06-09 | 29.45 | $29.33 | 10600 |
| 2023-06-08 | 29.46 | $29.27 | 4400 |
| 2023-06-07 | 29.49 | $29.28 | 714 |
| 2023-06-06 | 29.51 | $29.34 | 3500 |
| 2023-06-05 | 29.52 | $29.43 | 4300 |
| 2023-06-02 | 29.53 | $29.35 | 2313 |
| 2023-06-01 | 29.55 | $29.51 | 5900 |
| 2023-05-31 | 29.56 | $29.55 | 3827 |
| 2023-05-30 | 29.56 | $29.53 | 1400 |
| 2023-05-26 | 29.56 | $29.55 | 2500 |
| 2023-05-25 | 29.56 | $29.66 | 8800 |
| 2023-05-24 | 29.55 | $29.63 | 7000 |
| 2023-05-23 | 29.55 | $29.54 | 800 |
| 2023-05-22 | 29.55 | $29.49 | 3107 |
| 2023-05-19 | 29.55 | $29.51 | 9900 |
| 2023-05-18 | 29.56 | $29.49 | 3925 |
| 2023-05-17 | 29.56 | $29.52 | 840 |
| 2023-05-16 | 29.57 | $29.66 | 3814 |
| 2023-05-15 | 29.56 | $29.58 | 400 |
| 2023-05-12 | 29.56 | $29.60 | 3508 |
| 2023-05-11 | 29.55 | $29.57 | 1612 |
| 2023-05-10 | 29.55 | $29.51 | 58725 |
| 2023-05-09 | 29.55 | $29.60 | 2600 |
| 2023-05-08 | 29.55 | $29.55 | 6647 |
| 2023-05-05 | 29.55 | $29.49 | 7400 |
| 2023-05-04 | 29.55 | $29.68 | 5000 |
| 2023-05-03 | 29.54 | $29.56 | 2345 |
| 2023-05-02 | 29.54 | $29.55 | 7742 |
| 2023-05-01 | 29.54 | $29.45 | 7500 |
| 2023-04-28 | 29.55 | $29.44 | 2000 |
| 2023-04-27 | 29.56 | $29.54 | 75511 |
| 2023-04-26 | 29.56 | $29.67 | 9100 |
| 2023-04-25 | 29.55 | $29.65 | 3300 |
| 2023-04-24 | 29.54 | $29.61 | 1900 |
| 2023-04-21 | 29.53 | $29.58 | 14825 |
| 2023-04-20 | 29.52 | $29.59 | 600 |
| 2023-04-19 | 29.52 | $29.56 | 9900 |
| 2023-04-18 | 29.51 | $29.61 | 5633 |
| 2023-04-17 | 29.50 | $29.59 | 2700 |
| 2023-04-14 | 29.49 | $29.62 | 11500 |
| 2023-04-13 | 29.48 | $29.66 | 1829 |
| 2023-04-12 | 29.46 | $29.66 | 4900 |
| 2023-04-11 | 29.44 | $29.62 | 8140 |
| 2023-04-10 | 29.42 | $29.61 | 5900 |
| 2023-04-06 | 29.40 | $29.64 | 7118 |
| 2023-04-05 | 29.37 | $29.61 | 600 |
| 2023-04-04 | 29.35 | $29.59 | 1800 |
| 2023-04-03 | 29.32 | $29.51 | 2400 |
| 2023-03-31 | 29.30 | $29.42 | 4511 |
| 2023-03-30 | 29.29 | $29.41 | 403 |
| 2023-03-29 | 29.28 | $29.30 | 3400 |
| 2023-03-28 | 29.28 | $29.26 | 5900 |
| 2023-03-27 | 29.28 | $29.17 | 1400 |
| 2023-03-24 | 29.29 | $29.25 | 6143 |
| 2023-03-23 | 29.29 | $29.34 | 8633 |
| 2023-03-22 | 29.29 | $29.32 | 73726 |
| 2023-03-21 | 29.29 | $29.26 | 1222 |
| 2023-03-20 | 29.29 | $29.39 | 1908 |
| 2023-03-17 | 29.28 | $29.41 | 12127 |
| 2023-03-16 | 29.26 | $29.30 | 3500 |
| 2023-03-15 | 29.26 | $29.39 | 12000 |
| 2023-03-14 | 29.25 | $29.30 | 4600 |
| 2023-03-13 | 29.24 | $29.43 | 39914 |
| 2023-03-10 | 29.22 | $29.39 | 8407 |
| 2023-03-09 | 29.20 | $29.15 | 4522 |
| 2023-03-08 | 29.21 | $29.11 | 4618 |
| 2023-03-07 | 29.22 | $29.07 | 6200 |
| 2023-03-06 | 29.23 | $29.00 | 2910 |
| 2023-03-03 | 29.26 | $29.02 | 36912 |
| 2023-03-02 | 29.28 | $29.12 | 25217 |
| 2023-03-01 | 29.30 | $29.14 | 3300 |
| 2023-02-28 | 29.32 | $29.10 | 2900 |
| 2023-02-27 | 29.34 | $29.10 | 7900 |
| 2023-02-24 | 29.37 | $29.04 | 31500 |
| 2023-02-23 | 29.40 | $29.21 | 1700 |
| 2023-02-22 | 29.42 | $29.19 | 222200 |
| 2023-02-21 | 29.44 | $29.22 | 13240 |
| 2023-02-17 | 29.47 | $29.22 | 1300 |
| 2023-02-16 | 29.49 | $29.25 | 3900 |
| 2023-02-15 | 29.52 | $29.24 | 3100 |
| 2023-02-14 | 29.55 | $29.26 | 2717 |
| 2023-02-13 | 29.58 | $29.29 | 5030 |
| 2023-02-10 | 29.61 | $29.37 | 3300 |
| 2023-02-09 | 29.64 | $29.27 | 6827 |
| 2023-02-08 | 29.67 | $29.24 | 5900 |
| 2023-02-07 | 29.72 | $29.14 | 3446 |
| 2023-02-06 | 29.78 | $29.23 | 3748 |
| 2023-02-03 | 29.84 | $29.19 | 9812 |
| 2023-02-02 | 29.91 | $29.16 | 44419 |
| 2023-02-01 | 29.99 | $29.44 | 11300 |
| 2023-01-31 | 30.04 | $29.56 | 36200 |
| 2023-01-30 | 30.10 | $29.66 | 2229 |
| 2023-01-27 | 30.14 | $29.55 | 7534 |
| 2023-01-26 | 30.20 | $29.65 | 24700 |
| 2023-01-25 | 30.26 | $29.77 | 4800 |
| 2023-01-24 | 30.31 | $29.76 | 1719 |
| 2023-01-23 | 30.37 | $29.74 | 26509 |
| 2023-01-20 | 30.44 | $29.95 | 43700 |
| 2023-01-19 | 30.49 | $30.17 | 28100 |
| 2023-01-18 | 30.52 | $30.07 | 5100 |
| 2023-01-17 | 30.57 | $29.98 | 2108 |
| 2023-01-13 | 30.63 | $30.02 | 11700 |
| 2023-01-12 | 30.70 | $30.11 | 2731 |
| 2023-01-11 | 30.76 | $30.19 | 9028 |
| 2023-01-10 | 30.82 | $30.34 | 7540 |
| 2023-01-09 | 30.87 | $30.45 | 9200 |
| 2023-01-06 | 30.92 | $30.59 | 284400 |
| 2023-01-05 | 30.95 | $30.83 | 65330 |
| 2023-01-04 | 30.96 | $30.69 | 266400 |
| 2023-01-03 | 30.99 | $30.83 | 30100 |
| 2022-12-30 | 31.01 | $30.81 | 172400 |
| 2022-12-29 | 31.03 | $30.77 | 152320 |
| 2022-12-28 | 31.06 | $31.05 | 66200 |
| 2022-12-27 | 31.06 | $30.90 | 27944 |
| 2022-12-23 | 31.07 | $31.19 | 92413 |
| 2022-12-22 | 31.06 | $31.20 | 25615 |
| 2022-12-21 | 31.05 | $31.01 | 18307 |
| 2022-12-20 | 31.05 | $31.01 | 17900 |
| 2022-12-19 | 31.06 | $30.99 | 19600 |
| 2022-12-16 | 31.06 | $30.96 | 13741 |
| 2022-12-15 | 31.07 | $30.96 | 16222 |
| 2022-12-14 | 31.08 | $30.91 | 3434 |
| 2022-12-13 | 31.10 | $30.91 | 4200 |
| 2022-12-12 | 31.12 | $30.93 | 24000 |
| 2022-12-09 | 31.14 | $30.91 | 13500 |
| 2022-12-08 | 31.17 | $30.93 | 23200 |
| 2022-12-07 | 31.19 | $30.95 | 10322 |
| 2022-12-06 | 31.22 | $30.94 | 615 |
| 2022-12-05 | 31.25 | $30.96 | 2814 |
| 2022-12-02 | 31.28 | $31.12 | 16318 |
| 2022-12-01 | 31.30 | $31.10 | 139411 |
| 2022-11-30 | 31.32 | $31.11 | 1614 |
| 2022-11-29 | 31.34 | $30.98 | 11700 |
| 2022-11-28 | 31.38 | $30.97 | 8500 |
| 2022-11-25 | 31.42 | $31.05 | 1400 |
| 2022-11-23 | 31.46 | $31.04 | 9200 |
| 2022-11-22 | 31.50 | $31.06 | 51400 |
| 2022-11-21 | 31.55 | $30.92 | 4100 |
| 2022-11-18 | 31.61 | $30.89 | 13400 |
| 2022-11-17 | 31.69 | $30.91 | 31400 |
| 2022-11-16 | 31.77 | $31.06 | 15000 |
| 2022-11-15 | 31.85 | $31.19 | 18900 |
| 2022-11-14 | 31.92 | $31.28 | 21230 |
| 2022-11-11 | 31.98 | $31.17 | 15300 |
| 2022-11-10 | 32.07 | $31.42 | 28029 |
| 2022-11-09 | 32.14 | $32.29 | 13610 |
| 2022-11-08 | 32.12 | $32.09 | 14800 |
| 2022-11-07 | 32.13 | $32.16 | 11200 |
| 2022-11-04 | 32.12 | $32.25 | 11800 |
| 2022-11-03 | 32.11 | $32.39 | 32100 |
| 2022-11-02 | 32.08 | $32.21 | 13000 |
| 2022-11-01 | 32.06 | $31.99 | 11004 |
| 2022-10-31 | 32.07 | $31.95 | 14000 |
| 2022-10-28 | 32.08 | $31.77 | 14200 |
| 2022-10-27 | 32.12 | $31.98 | 26739 |
| 2022-10-26 | 32.13 | $31.88 | 8000 |
| 2022-10-25 | 32.16 | $31.81 | 76718 |
| 2022-10-24 | 32.20 | $32.01 | 10700 |
| 2022-10-21 | 32.22 | $32.19 | 16425 |
| 2022-10-20 | 32.22 | $32.40 | 13544 |
| 2022-10-19 | 32.20 | $32.38 | 10900 |
| 2022-10-18 | 32.18 | $32.12 | 28000 |
| 2022-10-17 | 32.19 | $32.20 | 4100 |
| 2022-10-14 | 32.18 | $32.47 | 27829 |
| 2022-10-13 | 32.15 | $32.30 | 79900 |
| 2022-10-12 | 32.14 | $32.50 | 11100 |
| 2022-10-11 | 32.10 | $32.52 | 8400 |
| 2022-10-10 | 32.06 | $32.51 | 21500 |
| 2022-10-07 | 32.01 | $32.43 | 11231 |
| 2022-10-06 | 31.97 | $32.23 | 14806 |
| 2022-10-05 | 31.94 | $32.00 | 15747 |
| 2022-10-04 | 31.93 | $32.01 | 15500 |
| 2022-10-03 | 31.92 | $32.25 | 25000 |
| 2022-09-30 | 31.89 | $32.42 | 12900 |
| 2022-09-29 | 31.83 | $32.35 | 12100 |
| 2022-09-28 | 31.78 | $32.17 | 6500 |
| 2022-09-27 | 31.74 | $32.39 | 91500 |
| 2022-09-26 | 31.67 | $32.31 | 73400 |
| 2022-09-23 | 31.60 | $32.19 | 45500 |
| 2022-09-22 | 31.54 | $31.98 | 2630 |
| 2022-09-21 | 31.49 | $31.82 | 25617 |
| 2022-09-20 | 31.46 | $31.70 | 35200 |
| 2022-09-19 | 31.43 | $31.54 | 17200 |
| 2022-09-16 | 31.42 | $31.54 | 21030 |
| 2022-09-15 | 31.41 | $31.52 | 42208 |
| 2022-09-14 | 31.39 | $31.53 | 101033 |
| 2022-09-13 | 31.38 | $31.51 | 182201 |
| 2022-09-12 | 31.37 | $31.13 | 24834 |
| 2022-09-09 | 31.39 | $31.23 | 282525 |
| 2022-09-08 | 31.41 | $31.39 | 64905 |
| 2022-09-07 | 31.41 | $31.46 | 38100 |
| 2022-09-06 | 31.40 | $31.65 | 28200 |
| 2022-09-02 | 31.38 | $31.69 | 106300 |
| 2022-09-01 | 31.35 | $31.57 | 15217 |
| 2022-08-31 | 31.32 | $31.56 | 39900 |
| 2022-08-30 | 31.30 | $31.64 | 24448 |
| 2022-08-29 | 31.26 | $31.65 | 13100 |
| 2022-08-26 | 31.22 | $31.54 | 2422 |
| 2022-08-25 | 31.19 | $31.33 | 29700 |
| 2022-08-24 | 31.17 | $31.43 | 9700 |
| 2022-08-23 | 31.15 | $31.42 | 13400 |
| 2022-08-22 | 31.12 | $31.33 | 74200 |
| 2022-08-19 | 31.09 | $31.17 | 58517 |
| 2022-08-18 | 31.09 | $31.04 | 39305 |
| 2022-08-17 | 31.09 | $30.92 | 82527 |
| 2022-08-16 | 31.11 | $30.81 | 2400 |
| 2022-08-15 | 31.14 | $30.82 | 5348 |
| 2022-08-12 | 31.17 | $30.87 | 10626 |
| 2022-08-11 | 31.21 | $30.95 | 23225 |
| 2022-08-10 | 31.23 | $30.84 | 5717 |
| 2022-08-09 | 31.27 | $31.03 | 3600 |
| 2022-08-08 | 31.30 | $30.97 | 12400 |
| 2022-08-05 | 31.33 | $30.95 | 12800 |
| 2022-08-04 | 31.37 | $30.93 | 4200 |
| 2022-08-03 | 31.42 | $31.01 | 23331 |
| 2022-08-02 | 31.46 | $31.13 | 17219 |
| 2022-08-01 | 31.50 | $31.16 | 10509 |
| 2022-07-29 | 31.53 | $31.22 | 10938 |
| 2022-07-28 | 31.57 | $31.27 | 2345 |
| 2022-07-27 | 31.60 | $31.32 | 19340 |
| 2022-07-26 | 31.63 | $31.43 | 12318 |
| 2022-07-25 | 31.65 | $31.33 | 10838 |
| 2022-07-22 | 31.68 | $31.28 | 10832 |
| 2022-07-21 | 31.73 | $31.22 | 24511 |
| 2022-07-20 | 31.78 | $31.35 | 45000 |
| 2022-07-19 | 31.82 | $31.38 | 23030 |
| 2022-07-18 | 31.87 | $31.56 | 3300 |
| 2022-07-15 | 31.90 | $31.49 | 1313 |
| 2022-07-14 | 31.95 | $31.59 | 1700 |
| 2022-07-13 | 31.98 | $31.55 | 5943 |
| 2022-07-12 | 32.03 | $31.51 | 198649 |
| 2022-07-11 | 32.08 | $31.75 | 6912 |
| 2022-07-08 | 32.12 | $31.70 | 10118 |
| 2022-07-07 | 32.16 | $31.43 | 15700 |
| 2022-07-06 | 32.24 | $31.31 | 2000 |
| 2022-07-05 | 32.34 | $31.46 | 15200 |
| 2022-07-01 | 32.43 | $32.11 | 11700 |
| 2022-06-30 | 32.46 | $32.05 | 53638 |
| 2022-06-29 | 32.51 | $32.15 | 146700 |
| 2022-06-28 | 32.55 | $32.30 | 32213 |
| 2022-06-27 | 32.57 | $31.95 | 37516 |
| 2022-06-24 | 32.64 | $31.96 | 13238 |
| 2022-06-23 | 32.71 | $31.94 | 16901 |
| 2022-06-22 | 32.79 | $32.33 | 23537 |
| 2022-06-21 | 32.84 | $32.53 | 26430 |
| 2022-06-17 | 32.87 | $32.44 | 8600 |
| 2022-06-16 | 32.92 | $32.82 | 52600 |
| 2022-06-15 | 32.93 | $32.96 | 28100 |
| 2022-06-14 | 32.92 | $33.10 | 33400 |
| 2022-06-13 | 32.90 | $33.38 | 39702 |
| 2022-06-10 | 32.85 | $33.33 | 34020 |
| 2022-06-09 | 32.80 | $33.27 | 3821 |
| 2022-06-08 | 32.75 | $33.24 | 7143 |
| 2022-06-07 | 32.70 | $33.10 | 26100 |
| 2022-06-06 | 32.66 | $32.99 | 73200 |
| 2022-06-03 | 32.63 | $32.92 | 16421 |
| 2022-06-02 | 32.60 | $32.77 | 57500 |
| 2022-06-01 | 32.58 | $32.72 | 21548 |
| 2022-05-31 | 32.56 | $32.56 | 17540 |
| 2022-05-27 | 32.56 | $32.57 | 90514 |
| 2022-05-26 | 32.56 | $32.54 | 50034 |
| 2022-05-25 | 32.56 | $32.44 | 94000 |
| 2022-05-24 | 32.58 | $32.53 | 10636 |
| 2022-05-23 | 32.58 | $32.49 | 12826 |
| 2022-05-20 | 32.59 | $32.33 | 4800 |
| 2022-05-19 | 32.62 | $32.40 | 22949 |
| 2022-05-18 | 32.64 | $32.43 | 17534 |
| 2022-05-17 | 32.66 | $32.62 | 6735 |
| 2022-05-16 | 32.67 | $32.65 | 16300 |
| 2022-05-13 | 32.67 | $32.54 | 174110 |
| 2022-05-12 | 32.68 | $32.34 | 6622 |
| 2022-05-11 | 32.72 | $32.36 | 2946 |
| 2022-05-10 | 32.76 | $32.18 | 9100 |
| 2022-05-09 | 32.82 | $32.34 | 17000 |
| 2022-05-06 | 32.87 | $32.97 | 7639 |
| 2022-05-05 | 32.86 | $32.66 | 97110 |
| 2022-05-04 | 32.88 | $33.03 | 6514 |
| 2022-05-03 | 32.86 | $32.74 | 1922 |
| 2022-05-02 | 32.88 | $32.64 | 8600 |
| 2022-04-29 | 32.90 | $32.69 | 13600 |
| 2022-04-28 | 32.92 | $32.88 | 2600 |
| 2022-04-27 | 32.93 | $32.63 | 195500 |
| 2022-04-26 | 32.96 | $32.48 | 14200 |
| 2022-04-25 | 33.01 | $32.53 | 5605 |
| 2022-04-22 | 33.06 | $32.81 | 11700 |
| 2022-04-21 | 33.08 | $33.12 | 6000 |
| 2022-04-20 | 33.08 | $33.38 | 4900 |
| 2022-04-19 | 33.05 | $33.40 | 7540 |
| 2022-04-18 | 33.01 | $33.63 | 4600 |
| 2022-04-14 | 32.95 | $33.54 | 13627 |
| 2022-04-13 | 32.88 | $33.38 | 20200 |
| 2022-04-12 | 32.83 | $33.23 | 3704 |
| 2022-04-11 | 32.79 | $32.96 | 5300 |
| 2022-04-08 | 32.77 | $33.12 | 6021 |
| 2022-04-07 | 32.74 | $32.95 | 2832 |
| 2022-04-06 | 32.71 | $32.77 | 8700 |
| 2022-04-05 | 32.71 | $32.82 | 22046 |
| 2022-04-04 | 32.70 | $32.96 | 12417 |
| 2022-04-01 | 32.67 | $32.92 | 9722 |
| 2022-03-31 | 32.64 | $32.82 | 27610 |
| 2022-03-30 | 32.62 | $32.95 | 1906 |
| 2022-03-29 | 32.59 | $32.81 | 10736 |
| 2022-03-28 | 32.57 | $32.88 | 16200 |
| 2022-03-25 | 32.53 | $33.15 | 1427 |
| 2022-03-24 | 32.47 | $33.10 | 3900 |
| 2022-03-23 | 32.40 | $33.11 | 16935 |
| 2022-03-22 | 32.33 | $32.83 | 51400 |
| 2022-03-21 | 32.27 | $32.88 | 1739 |
| 2022-03-18 | 32.21 | $32.46 | 3600 |
| 2022-03-17 | 32.18 | $32.38 | 12500 |
| 2022-03-16 | 32.16 | $31.86 | 6800 |
| 2022-03-15 | 32.20 | $31.91 | 1943 |
| 2022-03-14 | 32.23 | $32.07 | 9000 |
| 2022-03-11 | 32.24 | $32.59 | 6613 |
| 2022-03-10 | 32.21 | $32.62 | 14934 |
| 2022-03-09 | 32.16 | $32.36 | 5504 |
| 2022-03-08 | 32.14 | $32.85 | 21115 |
| 2022-03-07 | 32.07 | $32.63 | 800 |
| 2022-03-04 | 32.01 | $32.67 | 3045 |
| 2022-03-03 | 31.94 | $32.36 | 10700 |
| 2022-03-02 | 31.89 | $32.22 | 6130 |
| 2022-03-01 | 31.86 | $31.89 | 3300 |
| 2022-02-28 | 31.86 | $31.93 | 6444 |
| 2022-02-25 | 31.85 | $31.98 | 6034 |
| 2022-02-24 | 31.83 | $31.66 | 18112 |
| 2022-02-23 | 31.85 | $31.87 | 25937 |
| 2022-02-22 | 31.85 | $31.81 | 3700 |
| 2022-02-18 | 31.85 | $31.87 | 8100 |
| 2022-02-17 | 31.85 | $31.91 | 92342 |
| 2022-02-16 | 31.85 | $32.03 | 6900 |
| 2022-02-15 | 31.83 | $31.94 | 12205 |
| 2022-02-14 | 31.82 | $31.98 | 1307 |
| 2022-02-11 | 31.80 | $32.00 | 800 |
| 2022-02-10 | 31.78 | $31.97 | 1535 |
| 2022-02-09 | 31.76 | $32.08 | 1232 |
| 2022-02-08 | 31.72 | $31.90 | 500 |
| 2022-02-07 | 31.70 | $31.86 | 4230 |
| 2022-02-04 | 31.69 | $31.81 | 7500 |
| 2022-02-03 | 31.67 | $31.66 | 400 |
| 2022-02-02 | 31.68 | $31.81 | 10000 |
| 2022-02-01 | 31.66 | $31.68 | 3700 |
| 2022-01-31 | 31.66 | $31.55 | 7400 |
| 2022-01-28 | 31.67 | $31.30 | 1400 |
| 2022-01-27 | 31.71 | $31.21 | 37400 |
| 2022-01-26 | 31.76 | $31.34 | 28300 |
| 2022-01-25 | 31.81 | $31.40 | 40500 |
| 2022-01-24 | 31.85 | $31.41 | 13548 |
| 2022-01-21 | 31.90 | $31.43 | 5537 |
| 2022-01-20 | 31.95 | $31.67 | 527 |
| 2022-01-19 | 31.98 | $31.83 | 5000 |
| 2022-01-18 | 31.99 | $31.81 | 13700 |
| 2022-01-14 | 32.01 | $31.92 | 5805 |
| 2022-01-13 | 32.02 | $31.96 | 14106 |
| 2022-01-12 | 32.03 | $32.09 | 10736 |
| 2022-01-11 | 32.02 | $31.95 | 500 |
| 2022-01-10 | 32.03 | $31.84 | 5747 |
| 2022-01-07 | 32.05 | $31.97 | 4427 |
| 2022-01-06 | 32.06 | $31.90 | 9300 |
| 2022-01-05 | 32.07 | $32.08 | 3402 |
| 2022-01-04 | 32.07 | $32.27 | 4041 |
| 2022-01-03 | 32.05 | $32.08 | 10448 |
| 2021-12-31 | 32.05 | $31.84 | 302 |
| 2021-12-30 | 32.07 | $31.89 | 2124 |
| 2021-12-29 | 32.09 | $32.64 | 7721 |
| 2021-12-28 | 32.03 | $32.46 | 11000 |
| 2021-12-27 | 31.99 | $32.47 | 2303 |
| 2021-12-23 | 31.94 | $32.27 | 4900 |
| 2021-12-22 | 31.90 | $32.10 | 6640 |
| 2021-12-21 | 31.88 | $31.93 | 14503 |
| 2021-12-20 | 31.87 | $31.56 | 4100 |
| 2021-12-17 | 31.91 | $31.72 | 4209 |
| 2021-12-16 | 31.93 | $32.00 | 3500 |
| 2021-12-15 | 31.92 | $31.83 | 528 |
| 2021-12-14 | 31.93 | $31.67 | 6900 |
| 2021-12-13 | 31.96 | $31.84 | 3200 |
| 2021-12-10 | 31.97 | $32.02 | 2829 |
| 2021-12-09 | 31.96 | $31.94 | 300 |
| 2021-12-08 | 31.96 | $32.20 | 6600 |
| 2021-12-07 | 31.94 | $31.96 | 79400 |
| 2021-12-06 | 31.94 | $31.62 | 2000 |
| 2021-12-03 | 31.97 | $31.17 | 5914 |
| 2021-12-02 | 32.06 | $31.58 | 15200 |
| 2021-12-01 | 32.11 | $31.35 | 14500 |
| 2021-11-30 | 32.19 | $31.57 | 1200 |
| 2021-11-29 | 32.25 | $32.03 | 14416 |
| 2021-11-26 | 32.27 | $31.89 | 908 |
| 2021-11-24 | 32.31 | $32.47 | 6603 |
| 2021-11-23 | 32.30 | $32.43 | 2400 |
| 2021-11-22 | 32.28 | $32.37 | 1417 |
| 2021-11-19 | 32.27 | $32.40 | 3800 |
| 2021-11-18 | 32.26 | $32.40 | 4100 |
| 2021-11-17 | 32.25 | $32.40 | 2932 |
| 2021-11-16 | 32.23 | $32.66 | 10200 |
| 2021-11-15 | 32.18 | $32.63 | 2427 |
| 2021-11-12 | 32.14 | $32.46 | 422 |
| 2021-11-11 | 32.10 | $32.33 | 1300 |
| 2021-11-10 | 32.08 | $32.28 | 2727 |
| 2021-11-09 | 32.06 | $32.43 | 3800 |
| 2021-11-08 | 32.02 | $32.45 | 4900 |
| 2021-11-05 | 31.97 | $32.30 | 2128 |
| 2021-11-04 | 31.94 | $32.21 | 4200 |
| 2021-11-03 | 31.91 | $32.19 | 400 |
| 2021-11-02 | 31.88 | $32.14 | 3712 |
| 2021-11-01 | 31.86 | $32.03 | 5340 |
| 2021-10-29 | 31.84 | $32.04 | 9228 |
| 2021-10-28 | 31.82 | $31.88 | 2200 |
| 2021-10-27 | 31.81 | $31.82 | 4300 |
| 2021-10-26 | 31.81 | $32.03 | 3500 |
| 2021-10-25 | 31.78 | $32.00 | 700 |
| 2021-10-22 | 31.76 | $31.92 | 8401 |
| 2021-10-21 | 31.74 | $32.11 | 2727 |
| 2021-10-20 | 31.71 | $32.07 | 7100 |
| 2021-10-19 | 31.67 | $32.06 | 5323 |
| 2021-10-18 | 31.63 | $32.02 | 6300 |
| 2021-10-15 | 31.59 | $31.96 | 2336 |
| 2021-10-14 | 31.55 | $31.71 | 3821 |
| 2021-10-13 | 31.53 | $31.49 | 10500 |
| 2021-10-12 | 31.53 | $31.50 | 2626 |
| 2021-10-11 | 31.54 | $31.49 | 2800 |
| 2021-10-08 | 31.54 | $31.56 | 2412 |
| 2021-10-07 | 31.54 | $31.52 | 2400 |
| 2021-10-06 | 31.54 | $31.54 | 4200 |
| 2021-10-05 | 31.54 | $31.56 | 3900 |
| 2021-10-04 | 31.54 | $31.33 | 2219 |
| 2021-10-01 | 31.56 | $31.43 | 4800 |
| 2021-09-30 | 31.58 | $31.22 | 7332 |
| 2021-09-29 | 31.61 | $31.16 | 1400 |
| 2021-09-28 | 31.66 | $31.22 | 9200 |
| 2021-09-27 | 31.71 | $31.66 | 15448 |
| 2021-09-24 | 31.71 | $31.61 | 28042 |
| 2021-09-23 | 31.72 | $31.54 | 3200 |
| 2021-09-22 | 31.74 | $31.02 | 2548 |
| 2021-09-21 | 31.82 | $31.03 | 9700 |
| 2021-09-20 | 31.90 | $31.02 | 7425 |
| 2021-09-17 | 31.99 | $31.51 | 1200 |
| 2021-09-16 | 32.04 | $31.90 | 808 |
| 2021-09-15 | 32.06 | $32.12 | 1902 |
| 2021-09-14 | 32.05 | $31.69 | 3246 |
| 2021-09-13 | 32.09 | $32.16 | 726 |
| 2021-09-10 | 32.08 | $32.11 | 11700 |
| 2021-09-09 | 32.08 | $32.12 | 4738 |
| 2021-09-08 | 32.08 | $32.06 | 510 |
| 2021-09-07 | 32.08 | $32.44 | 2006 |
| 2021-09-03 | 32.04 | $32.48 | 1832 |
| 2021-09-02 | 31.99 | $32.26 | 10700 |
| 2021-09-01 | 31.97 | $32.18 | 6300 |
| 2021-08-31 | 31.94 | $32.22 | 17414 |
| 2021-08-30 | 31.91 | $32.20 | 2217 |
| 2021-08-27 | 31.88 | $32.24 | 1201 |
| 2021-08-26 | 31.85 | $31.74 | 1900 |
| 2021-08-25 | 31.86 | $32.10 | 828 |
| 2021-08-24 | 31.83 | $31.85 | 1600 |
| 2021-08-23 | 31.83 | $31.60 | 2540 |
| 2021-08-20 | 31.86 | $31.09 | 11300 |
| 2021-08-19 | 31.94 | $31.00 | 2800 |
| 2021-08-18 | 32.04 | $31.55 | 2438 |
| 2021-08-17 | 32.09 | $31.80 | 5530 |
| 2021-08-16 | 32.12 | $32.24 | 1329 |
| 2021-08-13 | 32.10 | $32.33 | 700 |
| 2021-08-12 | 32.08 | $32.39 | 1620 |
| 2021-08-11 | 32.05 | $32.50 | 6100 |
| 2021-08-10 | 32.00 | $32.19 | 32519 |
| 2021-08-09 | 31.98 | $31.91 | 4435 |
| 2021-08-06 | 31.99 | $32.08 | 600 |
| 2021-08-05 | 31.98 | $31.97 | 300 |
| 2021-08-04 | 31.98 | $31.90 | 7700 |
| 2021-08-03 | 31.99 | $32.19 | 1900 |
| 2021-08-02 | 31.96 | $32.01 | 3600 |
| 2021-07-30 | 31.96 | $32.10 | 2300 |
| 2021-07-29 | 31.94 | $32.38 | 18600 |
| 2021-07-28 | 31.90 | $32.03 | 6730 |
| 2021-07-27 | 31.89 | $31.80 | 2300 |
| 2021-07-26 | 31.89 | $31.85 | 25824 |
| 2021-07-23 | 31.90 | $31.77 | 4807 |
| 2021-07-22 | 31.91 | $31.64 | 4900 |
| 2021-07-21 | 31.94 | $31.67 | 9312 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
41.92
2026-07-17
Close Price
$41.45
Vol: 10724
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
29.12
Average
33.03
Maximum
42.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.92 | $41.45 | 10724 |
| 2026-07-16 | 42.00 | $41.66 | 7502 |
| 2026-07-15 | 42.06 | $41.83 | 9800 |
| 2026-07-14 | 42.12 | $41.73 | 10900 |
| 2026-07-13 | 42.18 | $41.60 | 9600 |
| 2026-07-10 | 42.26 | $41.82 | 14600 |
| 2026-07-09 | 42.31 | $41.89 | 12827 |
| 2026-07-08 | 42.35 | $41.50 | 2200 |
| 2026-07-07 | 42.42 | $41.41 | 3116 |
| 2026-07-06 | 42.50 | $41.84 | 9300 |
| 2026-07-02 | 42.55 | $41.63 | 19537 |
| 2026-07-01 | 42.61 | $42.44 | 106100 |
| 2026-06-30 | 42.61 | $43.41 | 3400 |
| 2026-06-29 | 42.50 | $42.90 | 3516 |
| 2026-06-26 | 42.44 | $42.45 | 4300 |
| 2026-06-25 | 42.42 | $43.15 | 6726 |
| 2026-06-24 | 42.32 | $42.19 | 11700 |
| 2026-06-23 | 42.31 | $42.49 | 5417 |
| 2026-06-22 | 42.27 | $44.04 | 10916 |
| 2026-06-18 | 42.07 | $43.54 | 21661 |
| 2026-06-17 | 41.90 | $42.37 | 8704 |
| 2026-06-16 | 41.83 | $42.22 | 9645 |
| 2026-06-15 | 41.77 | $43.02 | 9948 |
| 2026-06-12 | 41.62 | $42.06 | 1810 |
| 2026-06-11 | 41.57 | $41.79 | 1100 |
| 2026-06-10 | 41.54 | $40.63 | 2400 |
| 2026-06-09 | 41.63 | $41.00 | 2639 |
| 2026-06-08 | 41.70 | $41.37 | 1947 |
| 2026-06-05 | 41.73 | $40.58 | 2947 |
| 2026-06-04 | 41.84 | $42.49 | 4711 |
| 2026-06-03 | 41.76 | $42.86 | 50800 |
| 2026-06-02 | 41.65 | $42.73 | 18121 |
| 2026-06-01 | 41.55 | $42.25 | 5400 |
| 2026-05-29 | 41.49 | $41.63 | 12000 |
| 2026-05-28 | 41.49 | $41.70 | 12400 |
| 2026-05-27 | 41.49 | $41.60 | 13446 |
| 2026-05-26 | 41.50 | $41.95 | 20900 |
| 2026-05-22 | 41.47 | $41.29 | 13700 |
| 2026-05-21 | 41.51 | $41.23 | 5200 |
| 2026-05-20 | 41.56 | $40.85 | 2822 |
| 2026-05-19 | 41.65 | $40.06 | 10418 |
| 2026-05-18 | 41.81 | $40.50 | 8800 |
| 2026-05-15 | 41.95 | $40.97 | 7600 |
| 2026-05-14 | 42.04 | $42.28 | 10100 |
| 2026-05-13 | 42.00 | $42.29 | 14419 |
| 2026-05-12 | 41.96 | $41.75 | 29000 |
| 2026-05-11 | 41.97 | $42.65 | 32731 |
| 2026-05-08 | 41.89 | $42.12 | 11844 |
| 2026-05-07 | 41.85 | $41.50 | 7500 |
| 2026-05-06 | 41.86 | $42.18 | 2602 |
| 2026-05-05 | 41.81 | $42.14 | 21300 |
| 2026-05-04 | 41.75 | $42.09 | 11004 |
| 2026-05-01 | 41.69 | $42.02 | 15800 |
| 2026-04-30 | 41.63 | $42.06 | 8211 |
| 2026-04-29 | 41.56 | $41.89 | 12400 |
| 2026-04-28 | 41.50 | $41.76 | 17604 |
| 2026-04-27 | 41.44 | $41.98 | 8500 |
| 2026-04-24 | 41.37 | $41.91 | 7300 |
| 2026-04-23 | 41.29 | $41.57 | 12426 |
| 2026-04-22 | 41.24 | $41.64 | 22042 |
| 2026-04-21 | 41.18 | $41.14 | 30400 |
| 2026-04-20 | 41.16 | $41.83 | 8027 |
| 2026-04-17 | 41.08 | $42.01 | 44400 |
| 2026-04-16 | 40.97 | $41.42 | 10600 |
| 2026-04-15 | 40.91 | $41.43 | 46508 |
| 2026-04-14 | 40.86 | $41.55 | 11719 |
| 2026-04-13 | 40.79 | $41.03 | 12904 |
| 2026-04-10 | 40.77 | $40.82 | 10100 |
| 2026-04-09 | 40.77 | $40.81 | 9134 |
| 2026-04-08 | 40.77 | $40.76 | 31344 |
| 2026-04-07 | 40.78 | $40.77 | 12236 |
| 2026-04-06 | 40.79 | $40.80 | 5306 |
| 2026-04-02 | 40.80 | $40.74 | 7900 |
| 2026-04-01 | 40.81 | $40.55 | 7025 |
| 2026-03-31 | 40.85 | $40.70 | 6801 |
| 2026-03-30 | 40.88 | $40.76 | 6737 |
| 2026-03-27 | 40.91 | $40.70 | 2600 |
| 2026-03-26 | 40.96 | $40.69 | 4100 |
| 2026-03-25 | 41.02 | $40.84 | 8500 |
| 2026-03-24 | 41.07 | $40.76 | 15621 |
| 2026-03-23 | 41.15 | $40.80 | 3900 |
| 2026-03-20 | 41.22 | $40.82 | 8900 |
| 2026-03-19 | 41.30 | $40.53 | 5420 |
| 2026-03-18 | 41.42 | $41.05 | 5904 |
| 2026-03-17 | 41.49 | $41.23 | 5100 |
| 2026-03-16 | 41.54 | $41.18 | 6300 |
| 2026-03-13 | 41.61 | $40.83 | 5800 |
| 2026-03-12 | 41.71 | $40.94 | 4325 |
| 2026-03-11 | 41.80 | $41.27 | 1200 |
| 2026-03-10 | 41.87 | $41.29 | 18100 |
| 2026-03-09 | 41.93 | $41.30 | 4324 |
| 2026-03-06 | 42.00 | $40.91 | 21648 |
| 2026-03-05 | 42.10 | $40.99 | 6319 |
| 2026-03-04 | 42.20 | $41.53 | 7800 |
| 2026-03-03 | 42.25 | $41.31 | 17700 |
| 2026-03-02 | 42.33 | $42.60 | 10900 |
| 2026-02-27 | 42.28 | $42.96 | 11900 |
| 2026-02-26 | 42.19 | $43.32 | 8700 |
| 2026-02-25 | 42.06 | $42.89 | 15005 |
| 2026-02-24 | 41.96 | $42.62 | 12700 |
| 2026-02-23 | 41.89 | $42.30 | 6300 |
| 2026-02-20 | 41.85 | $42.36 | 4945 |
| 2026-02-19 | 41.80 | $42.00 | 15701 |
| 2026-02-18 | 41.78 | $41.87 | 5800 |
| 2026-02-17 | 41.77 | $41.63 | 5532 |
| 2026-02-13 | 41.79 | $41.88 | 63241 |
| 2026-02-12 | 41.77 | $41.70 | 358836 |
| 2026-02-11 | 41.77 | $42.00 | 2222 |
| 2026-02-10 | 41.74 | $41.69 | 3500 |
| 2026-02-09 | 41.73 | $41.89 | 9914 |
| 2026-02-06 | 41.69 | $41.56 | 5136 |
| 2026-02-05 | 41.68 | $40.95 | 6644 |
| 2026-02-04 | 41.72 | $41.71 | 3801 |
| 2026-02-03 | 41.68 | $42.22 | 8000 |
| 2026-02-02 | 41.58 | $41.57 | 7126 |
| 2026-01-30 | 41.53 | $41.81 | 20400 |
| 2026-01-29 | 41.44 | $42.23 | 13640 |
| 2026-01-28 | 41.29 | $42.27 | 3315 |
| 2026-01-27 | 41.13 | $42.21 | 17500 |
| 2026-01-26 | 40.96 | $41.79 | 4219 |
| 2026-01-23 | 40.83 | $41.83 | 5400 |
| 2026-01-22 | 40.68 | $41.73 | 3000 |
| 2026-01-21 | 40.53 | $41.65 | 9600 |
| 2026-01-20 | 40.38 | $41.29 | 8904 |
| 2026-01-16 | 40.25 | $41.16 | 2400 |
| 2026-01-15 | 40.12 | $41.27 | 25727 |
| 2026-01-14 | 39.97 | $41.31 | 8500 |
| 2026-01-13 | 39.80 | $40.78 | 21705 |
| 2026-01-12 | 39.68 | $40.82 | 10900 |
| 2026-01-09 | 39.55 | $40.19 | 52700 |
| 2026-01-08 | 39.47 | $39.82 | 20400 |
| 2026-01-07 | 39.42 | $39.66 | 39234 |
| 2026-01-06 | 39.38 | $39.99 | 11900 |
| 2026-01-05 | 39.30 | $39.63 | 10400 |
| 2026-01-02 | 39.25 | $39.01 | 1220 |
| 2025-12-31 | 39.26 | $38.55 | 35204 |
| 2025-12-30 | 39.32 | $38.87 | 64500 |
| 2025-12-29 | 39.34 | $39.74 | 1700 |
| 2025-12-26 | 39.28 | $40.28 | 2667 |
| 2025-12-24 | 39.15 | $39.91 | 2700 |
| 2025-12-23 | 39.06 | $39.87 | 46115 |
| 2025-12-22 | 38.96 | $39.64 | 22933 |
| 2025-12-19 | 38.88 | $39.23 | 1326 |
| 2025-12-18 | 38.82 | $38.95 | 10900 |
| 2025-12-17 | 38.80 | $38.76 | 5800 |
| 2025-12-16 | 38.78 | $38.77 | 13200 |
| 2025-12-15 | 38.77 | $39.01 | 1044 |
| 2025-12-12 | 38.73 | $38.92 | 1500 |
| 2025-12-11 | 38.70 | $39.23 | 7700 |
| 2025-12-10 | 38.64 | $39.10 | 2039 |
| 2025-12-09 | 38.58 | $38.76 | 7623 |
| 2025-12-08 | 38.57 | $38.72 | 2900 |
| 2025-12-05 | 38.55 | $38.75 | 3300 |
| 2025-12-04 | 38.54 | $38.66 | 4310 |
| 2025-12-03 | 38.53 | $38.62 | 7649 |
| 2025-12-02 | 38.52 | $38.66 | 35800 |
| 2025-12-01 | 38.52 | $38.71 | 3306 |
| 2025-11-28 | 38.51 | $38.72 | 2024 |
| 2025-11-26 | 38.50 | $38.63 | 1339 |
| 2025-11-25 | 38.50 | $38.52 | 1300 |
| 2025-11-24 | 38.52 | $38.44 | 3400 |
| 2025-11-21 | 38.55 | $38.01 | 4421 |
| 2025-11-20 | 38.63 | $37.91 | 20313 |
| 2025-11-19 | 38.73 | $38.27 | 1700 |
| 2025-11-18 | 38.79 | $38.29 | 2046 |
| 2025-11-17 | 38.86 | $38.41 | 8438 |
| 2025-11-14 | 38.91 | $38.57 | 4639 |
| 2025-11-13 | 38.96 | $38.67 | 2300 |
| 2025-11-12 | 39.00 | $39.02 | 38269 |
| 2025-11-11 | 39.00 | $39.05 | 606 |
| 2025-11-10 | 39.00 | $39.03 | 10484 |
| 2025-11-07 | 39.00 | $38.59 | 10500 |
| 2025-11-06 | 39.04 | $38.66 | 6747 |
| 2025-11-05 | 39.08 | $38.67 | 700 |
| 2025-11-04 | 39.12 | $38.55 | 1729 |
| 2025-11-03 | 39.17 | $39.02 | 2138 |
| 2025-10-31 | 39.18 | $39.11 | 43600 |
| 2025-10-30 | 39.19 | $39.13 | 20934 |
| 2025-10-29 | 39.19 | $39.53 | 4300 |
| 2025-10-28 | 39.15 | $39.51 | 4714 |
| 2025-10-27 | 39.11 | $39.45 | 7749 |
| 2025-10-24 | 39.07 | $39.25 | 7119 |
| 2025-10-23 | 39.05 | $39.17 | 100 |
| 2025-10-22 | 39.02 | $39.06 | 2223 |
| 2025-10-21 | 39.01 | $39.08 | 2610 |
| 2025-10-20 | 38.98 | $39.35 | 1718 |
| 2025-10-17 | 38.93 | $38.84 | 12032 |
| 2025-10-16 | 38.92 | $39.20 | 5700 |
| 2025-10-15 | 38.88 | $39.13 | 8904 |
| 2025-10-14 | 38.84 | $38.55 | 2100 |
| 2025-10-13 | 38.85 | $38.95 | 2200 |
| 2025-10-10 | 38.81 | $37.89 | 1600 |
| 2025-10-09 | 38.88 | $39.28 | 7235 |
| 2025-10-08 | 38.81 | $39.69 | 6300 |
| 2025-10-07 | 38.68 | $39.25 | 2222 |
| 2025-10-06 | 38.59 | $39.78 | 3638 |
| 2025-10-03 | 38.43 | $39.21 | 2045 |
| 2025-10-02 | 38.31 | $39.14 | 7600 |
| 2025-10-01 | 38.18 | $38.91 | 4200 |
| 2025-09-30 | 38.07 | $38.50 | 3200 |
| 2025-09-29 | 37.98 | $38.45 | 2911 |
| 2025-09-26 | 37.88 | $38.08 | 4500 |
| 2025-09-25 | 37.81 | $38.03 | 9000 |
| 2025-09-24 | 37.73 | $38.20 | 17325 |
| 2025-09-23 | 37.63 | $38.27 | 1200 |
| 2025-09-22 | 37.51 | $38.52 | 1800 |
| 2025-09-19 | 37.35 | $38.42 | 2747 |
| 2025-09-18 | 37.20 | $38.24 | 2500 |
| 2025-09-17 | 37.04 | $38.20 | 3942 |
| 2025-09-16 | 36.88 | $38.09 | 5700 |
| 2025-09-15 | 36.72 | $37.99 | 1200 |
| 2025-09-12 | 36.56 | $37.60 | 2719 |
| 2025-09-11 | 36.43 | $37.51 | 4200 |
| 2025-09-10 | 36.31 | $37.27 | 16225 |
| 2025-09-09 | 36.20 | $36.88 | 540 |
| 2025-09-08 | 36.12 | $36.71 | 435 |
| 2025-09-05 | 36.06 | $36.37 | 1900 |
| 2025-09-04 | 36.02 | $36.13 | 3831 |
| 2025-09-03 | 36.01 | $36.15 | 2400 |
| 2025-09-02 | 35.99 | $35.92 | 1895 |
| 2025-08-29 | 35.99 | $35.98 | 2300 |
| 2025-08-28 | 35.98 | $36.08 | 500 |
| 2025-08-27 | 35.95 | $35.99 | 400 |
| 2025-08-26 | 35.94 | $36.12 | 45798 |
| 2025-08-25 | 35.91 | $36.05 | 45803 |
| 2025-08-22 | 35.88 | $36.17 | 1600 |
| 2025-08-21 | 35.84 | $35.68 | 1500 |
| 2025-08-20 | 35.85 | $35.77 | 1117 |
| 2025-08-19 | 35.85 | $35.78 | 7737 |
| 2025-08-18 | 35.84 | $36.13 | 45000 |
| 2025-08-15 | 35.80 | $36.12 | 12621 |
| 2025-08-14 | 35.76 | $36.14 | 2200 |
| 2025-08-13 | 35.71 | $36.32 | 838 |
| 2025-08-12 | 35.64 | $36.18 | 2937 |
| 2025-08-11 | 35.58 | $35.80 | 1600 |
| 2025-08-08 | 35.55 | $35.83 | 1827 |
| 2025-08-07 | 35.52 | $35.70 | 5600 |
| 2025-08-06 | 35.49 | $35.50 | 1200 |
| 2025-08-05 | 35.48 | $35.45 | 700 |
| 2025-08-04 | 35.47 | $35.51 | 5000 |
| 2025-08-01 | 35.46 | $35.00 | 6100 |
| 2025-07-31 | 35.48 | $35.51 | 5200 |
| 2025-07-30 | 35.46 | $35.40 | 900 |
| 2025-07-29 | 35.45 | $35.68 | 900 |
| 2025-07-28 | 35.40 | $35.72 | 5614 |
| 2025-07-25 | 35.34 | $35.77 | 4604 |
| 2025-07-24 | 35.28 | $35.87 | 3407 |
| 2025-07-23 | 35.19 | $35.83 | 2800 |
| 2025-07-22 | 35.10 | $35.52 | 5029 |
| 2025-07-21 | 35.03 | $35.47 | 7200 |
| 2025-07-18 | 34.96 | $35.31 | 12200 |
| 2025-07-17 | 34.89 | $35.45 | 2438 |
| 2025-07-16 | 34.81 | $35.28 | 10439 |
| 2025-07-15 | 34.73 | $35.23 | 298533 |
| 2025-07-14 | 34.64 | $35.08 | 11849 |
| 2025-07-11 | 34.57 | $35.05 | 2800 |
| 2025-07-10 | 34.49 | $34.90 | 4700 |
| 2025-07-09 | 34.43 | $34.80 | 2200 |
| 2025-07-08 | 34.36 | $34.66 | 412 |
| 2025-07-07 | 34.31 | $34.67 | 1112 |
| 2025-07-03 | 34.24 | $34.92 | 1112 |
| 2025-07-02 | 34.15 | $34.83 | 1232 |
| 2025-07-01 | 34.06 | $34.52 | 900 |
| 2025-06-30 | 33.99 | $34.77 | 7332 |
| 2025-06-27 | 33.89 | $34.64 | 1947 |
| 2025-06-26 | 33.79 | $34.63 | 6832 |
| 2025-06-25 | 33.69 | $34.22 | 17400 |
| 2025-06-24 | 33.62 | $34.09 | 1905 |
| 2025-06-23 | 33.56 | $33.53 | 3627 |
| 2025-06-20 | 33.55 | $33.25 | 400 |
| 2025-06-18 | 33.57 | $33.64 | 16000 |
| 2025-06-17 | 33.55 | $33.69 | 6200 |
| 2025-06-16 | 33.51 | $33.97 | 34112 |
| 2025-06-13 | 33.45 | $33.56 | 11237 |
| 2025-06-12 | 33.42 | $33.85 | 1128 |
| 2025-06-11 | 33.36 | $33.70 | 4436 |
| 2025-06-10 | 33.31 | $33.71 | 3400 |
| 2025-06-09 | 33.25 | $33.74 | 9600 |
| 2025-06-06 | 33.18 | $33.51 | 3000 |
| 2025-06-05 | 33.13 | $33.39 | 6700 |
| 2025-06-04 | 33.09 | $33.45 | 29500 |
| 2025-06-03 | 33.03 | $33.31 | 716 |
| 2025-06-02 | 32.98 | $33.28 | 6200 |
| 2025-05-30 | 32.93 | $33.06 | 6300 |
| 2025-05-29 | 32.89 | $33.16 | 10224 |
| 2025-05-28 | 32.84 | $33.12 | 4200 |
| 2025-05-27 | 32.79 | $33.29 | 816 |
| 2025-05-23 | 32.72 | $33.02 | 18500 |
| 2025-05-22 | 32.66 | $32.96 | 5311 |
| 2025-05-21 | 32.61 | $32.93 | 14308 |
| 2025-05-20 | 32.56 | $33.04 | 4929 |
| 2025-05-19 | 32.48 | $32.99 | 1800 |
| 2025-05-16 | 32.41 | $32.85 | 8400 |
| 2025-05-15 | 32.34 | $32.84 | 101722 |
| 2025-05-14 | 32.27 | $32.82 | 4100 |
| 2025-05-13 | 32.19 | $32.80 | 2235 |
| 2025-05-12 | 32.10 | $32.56 | 3238 |
| 2025-05-09 | 32.03 | $32.31 | 2341 |
| 2025-05-08 | 31.98 | $32.20 | 5014 |
| 2025-05-07 | 31.93 | $32.17 | 100 |
| 2025-05-06 | 31.88 | $32.23 | 2500 |
| 2025-05-05 | 31.81 | $32.20 | 3813 |
| 2025-05-02 | 31.74 | $32.21 | 2400 |
| 2025-05-01 | 31.67 | $32.02 | 4300 |
| 2025-04-30 | 31.62 | $32.05 | 3335 |
| 2025-04-29 | 31.56 | $32.15 | 2000 |
| 2025-04-28 | 31.50 | $32.04 | 246 |
| 2025-04-25 | 31.44 | $31.98 | 210 |
| 2025-04-24 | 31.39 | $31.91 | 300 |
| 2025-04-23 | 31.35 | $31.56 | 18700 |
| 2025-04-22 | 31.35 | $31.66 | 2800 |
| 2025-04-21 | 31.34 | $31.43 | 2500 |
| 2025-04-17 | 31.36 | $31.45 | 7221 |
| 2025-04-16 | 31.38 | $31.36 | 2600 |
| 2025-04-15 | 31.41 | $31.28 | 2600 |
| 2025-04-14 | 31.45 | $31.25 | 25113 |
| 2025-04-11 | 31.51 | $31.10 | 5514 |
| 2025-04-10 | 31.58 | $30.82 | 2300 |
| 2025-04-09 | 31.69 | $31.05 | 3100 |
| 2025-04-08 | 31.77 | $30.49 | 6848 |
| 2025-04-07 | 31.92 | $30.61 | 3300 |
| 2025-04-04 | 32.06 | $31.08 | 4200 |
| 2025-04-03 | 32.17 | $31.93 | 2243 |
| 2025-04-02 | 32.19 | $32.13 | 2228 |
| 2025-04-01 | 32.19 | $32.17 | 1.2M |
| 2025-03-31 | 32.19 | $32.08 | 2341 |
| 2025-03-28 | 32.20 | $32.08 | 825 |
| 2025-03-27 | 32.21 | $32.16 | 2700 |
| 2025-03-26 | 32.21 | $32.18 | 3731 |
| 2025-03-25 | 32.21 | $32.30 | 4920 |
| 2025-03-24 | 32.20 | $32.22 | 2700 |
| 2025-03-21 | 32.19 | $32.22 | 8325 |
| 2025-03-20 | 32.19 | $32.37 | 1100 |
| 2025-03-19 | 32.17 | $32.47 | 5800 |
| 2025-03-18 | 32.15 | $32.37 | 838 |
| 2025-03-17 | 32.14 | $32.38 | 1200 |
| 2025-03-14 | 32.12 | $32.21 | 1400 |
| 2025-03-13 | 32.13 | $31.93 | 300 |
| 2025-03-12 | 32.16 | $31.97 | 5200 |
| 2025-03-11 | 32.19 | $31.90 | 5900 |
| 2025-03-10 | 32.23 | $31.91 | 2130 |
| 2025-03-07 | 32.28 | $32.20 | 5548 |
| 2025-03-06 | 32.29 | $32.18 | 527 |
| 2025-03-05 | 32.31 | $32.32 | 1313 |
| 2025-03-04 | 32.31 | $31.94 | 100 |
| 2025-03-03 | 32.36 | $31.95 | 13600 |
| 2025-02-28 | 32.40 | $32.09 | 3300 |
| 2025-02-27 | 32.43 | $32.09 | 2900 |
| 2025-02-26 | 32.47 | $32.36 | 2441 |
| 2025-02-25 | 32.47 | $32.32 | 2500 |
| 2025-02-24 | 32.48 | $32.36 | 6734 |
| 2025-02-21 | 32.49 | $32.48 | 5642 |
| 2025-02-20 | 32.49 | $32.75 | 1262 |
| 2025-02-19 | 32.46 | $32.66 | 4600 |
| 2025-02-18 | 32.43 | $32.62 | 1549 |
| 2025-02-14 | 32.41 | $32.58 | 8600 |
| 2025-02-13 | 32.39 | $32.55 | 1400 |
| 2025-02-12 | 32.37 | $32.39 | 6800 |
| 2025-02-11 | 32.36 | $32.41 | 700 |
| 2025-02-10 | 32.34 | $32.47 | 200 |
| 2025-02-07 | 32.32 | $32.26 | 449 |
| 2025-02-06 | 32.31 | $32.44 | 300 |
| 2025-02-05 | 32.28 | $32.39 | 310 |
| 2025-02-04 | 32.25 | $32.36 | 800 |
| 2025-02-03 | 32.23 | $32.23 | 7300 |
| 2025-01-31 | 32.21 | $32.36 | 3745 |
| 2025-01-30 | 32.18 | $32.46 | 1517 |
| 2025-01-29 | 32.14 | $32.37 | 6000 |
| 2025-01-28 | 32.10 | $32.34 | 12932 |
| 2025-01-27 | 32.06 | $32.23 | 604 |
| 2025-01-24 | 32.03 | $32.48 | 10600 |
| 2025-01-23 | 31.98 | $32.46 | 843 |
| 2025-01-22 | 31.93 | $32.40 | 1000 |
| 2025-01-21 | 31.87 | $32.35 | 749 |
| 2025-01-17 | 31.82 | $32.17 | 2836 |
| 2025-01-16 | 31.79 | $32.00 | 9041 |
| 2025-01-15 | 31.78 | $31.94 | 34500 |
| 2025-01-14 | 31.77 | $31.56 | 7616 |
| 2025-01-13 | 31.80 | $31.51 | 500 |
| 2025-01-10 | 31.85 | $31.52 | 6000 |
| 2025-01-08 | 31.90 | $31.75 | 2237 |
| 2025-01-07 | 31.94 | $31.80 | 202 |
| 2025-01-06 | 31.98 | $32.09 | 11200 |
| 2025-01-03 | 32.00 | $31.92 | 4400 |
| 2025-01-02 | 32.04 | $31.71 | 4200 |
| 2024-12-31 | 32.10 | $31.63 | 27422 |
| 2024-12-30 | 32.18 | $31.64 | 500 |
| 2024-12-27 | 32.27 | $31.87 | 20400 |
| 2024-12-26 | 32.34 | $32.09 | 7815 |
| 2024-12-24 | 32.39 | $32.09 | 1000 |
| 2024-12-23 | 32.45 | $31.83 | 3025 |
| 2024-12-20 | 32.53 | $31.80 | 313 |
| 2024-12-19 | 32.62 | $31.62 | 800 |
| 2024-12-18 | 32.74 | $31.76 | 2000 |
| 2024-12-17 | 32.85 | $32.44 | 5824 |
| 2024-12-16 | 32.89 | $32.52 | 1900 |
| 2024-12-13 | 32.93 | $32.38 | 907 |
| 2024-12-12 | 32.97 | $32.41 | 2000 |
| 2024-12-11 | 33.02 | $33.29 | 30900 |
| 2024-12-10 | 32.99 | $32.95 | 245 |
| 2024-12-09 | 32.98 | $33.00 | 2600 |
| 2024-12-06 | 32.97 | $33.23 | 700 |
| 2024-12-05 | 32.94 | $33.13 | 4124 |
| 2024-12-04 | 32.91 | $33.20 | 346 |
| 2024-12-03 | 32.87 | $33.07 | 2305 |
| 2024-12-02 | 32.84 | $33.07 | 314 |
| 2024-11-29 | 32.81 | $33.09 | 8717 |
| 2024-11-27 | 32.77 | $32.98 | 1600 |
| 2024-11-26 | 32.74 | $32.88 | 811 |
| 2024-11-25 | 32.72 | $32.85 | 27201 |
| 2024-11-22 | 32.70 | $32.95 | 928 |
| 2024-11-21 | 32.67 | $32.86 | 4734 |
| 2024-11-20 | 32.64 | $32.66 | 800 |
| 2024-11-19 | 32.64 | $32.66 | 6600 |
| 2024-11-18 | 32.63 | $32.58 | 4000 |
| 2024-11-15 | 32.63 | $32.54 | 602 |
| 2024-11-14 | 32.64 | $32.60 | 5515 |
| 2024-11-13 | 32.64 | $32.80 | 37100 |
| 2024-11-12 | 32.63 | $32.89 | 19745 |
| 2024-11-11 | 32.60 | $33.03 | 100 |
| 2024-11-08 | 32.56 | $32.83 | 4608 |
| 2024-11-07 | 32.54 | $32.86 | 3500 |
| 2024-11-06 | 32.51 | $32.57 | 13500 |
| 2024-11-05 | 32.52 | $32.37 | 523 |
| 2024-11-04 | 32.54 | $32.15 | 2305 |
| 2024-11-01 | 32.58 | $32.22 | 200 |
| 2024-10-31 | 32.62 | $32.20 | 100 |
| 2024-10-30 | 32.66 | $32.65 | 1900 |
| 2024-10-29 | 32.66 | $32.76 | 900 |
| 2024-10-28 | 32.65 | $32.65 | 900 |
| 2024-10-25 | 32.65 | $32.49 | 300 |
| 2024-10-24 | 32.67 | $32.53 | 3400 |
| 2024-10-23 | 32.68 | $32.51 | 9800 |
| 2024-10-22 | 32.70 | $32.76 | 800 |
| 2024-10-21 | 32.69 | $32.74 | 205 |
| 2024-10-18 | 32.68 | $32.94 | 102 |
| 2024-10-17 | 32.65 | $32.73 | 1300 |
| 2024-10-16 | 32.64 | $32.77 | 8602 |
| 2024-10-15 | 32.62 | $32.58 | 500 |
| 2024-10-14 | 32.62 | $32.82 | 100 |
| 2024-10-11 | 32.59 | $32.72 | 2801 |
| 2024-10-10 | 32.56 | $32.49 | 11104 |
| 2024-10-09 | 32.56 | $32.49 | 300 |
| 2024-10-08 | 32.55 | $32.49 | 1900 |
| 2024-10-07 | 32.53 | $32.53 | 4700 |
| 2024-10-04 | 32.51 | $32.71 | 3100 |
| 2024-10-03 | 32.46 | $32.53 | 2905 |
| 2024-10-02 | 32.42 | $32.63 | 915 |
| 2024-10-01 | 32.37 | $32.60 | 107 |
| 2024-09-30 | 32.32 | $33.14 | 1232 |
| 2024-09-27 | 32.21 | $32.73 | 200 |
| 2024-09-26 | 32.14 | $32.81 | 7600 |
| 2024-09-25 | 32.05 | $32.48 | 11800 |
| 2024-09-24 | 32.00 | $32.60 | 109 |
| 2024-09-23 | 31.92 | $32.41 | 434 |
| 2024-09-20 | 31.87 | $32.34 | 728 |
| 2024-09-19 | 31.82 | $32.34 | 1300 |
| 2024-09-18 | 31.77 | $31.91 | 9403 |
| 2024-09-17 | 31.76 | $31.98 | 55105 |
| 2024-09-16 | 31.74 | $32.08 | 1734 |
| 2024-09-13 | 31.71 | $32.00 | 600 |
| 2024-09-12 | 31.69 | $31.82 | 542 |
| 2024-09-11 | 31.68 | $31.61 | 600 |
| 2024-09-10 | 31.68 | $31.49 | 300 |
| 2024-09-09 | 31.70 | $31.41 | 3302 |
| 2024-09-06 | 31.72 | $31.05 | 730 |
| 2024-09-05 | 31.77 | $31.53 | 1500 |
| 2024-09-04 | 31.78 | $31.54 | 234 |
| 2024-09-03 | 31.77 | $31.58 | 1626 |
| 2024-08-30 | 31.76 | $32.11 | 203 |
| 2024-08-29 | 31.69 | $32.01 | 49118 |
| 2024-08-28 | 31.62 | $31.98 | 7800 |
| 2024-08-27 | 31.56 | $32.07 | 4218 |
| 2024-08-26 | 31.48 | $32.01 | 1600 |
| 2024-08-23 | 31.41 | $32.11 | 8200 |
| 2024-08-22 | 31.32 | $31.75 | 11311 |
| 2024-08-21 | 31.26 | $31.95 | 600 |
| 2024-08-20 | 31.18 | $31.79 | 1100 |
| 2024-08-19 | 31.11 | $31.82 | 200 |
| 2024-08-16 | 31.04 | $31.66 | 200 |
| 2024-08-15 | 30.98 | $31.54 | 434 |
| 2024-08-14 | 30.93 | $31.26 | 2700 |
| 2024-08-13 | 30.92 | $31.17 | 300 |
| 2024-08-12 | 30.91 | $30.83 | 100 |
| 2024-08-09 | 30.94 | $30.76 | 200 |
| 2024-08-08 | 30.98 | $30.66 | 500 |
| 2024-08-07 | 31.04 | $30.37 | 3900 |
| 2024-08-06 | 31.14 | $30.43 | 909 |
| 2024-08-05 | 31.23 | $30.40 | 16700 |
| 2024-08-02 | 31.33 | $30.94 | 17900 |
| 2024-08-01 | 31.38 | $31.20 | 61502 |
| 2024-07-31 | 31.41 | $31.48 | 27202 |
| 2024-07-30 | 31.42 | $31.03 | 3035 |
| 2024-07-29 | 31.46 | $31.20 | 11900 |
| 2024-07-26 | 31.50 | $31.22 | 19900 |
| 2024-07-25 | 31.53 | $31.00 | 349 |
| 2024-07-24 | 31.58 | $31.11 | 429 |
| 2024-07-23 | 31.62 | $31.55 | 17000 |
| 2024-07-22 | 31.62 | $31.58 | 800 |
| 2024-07-19 | 31.62 | $31.36 | 13800 |
| 2024-07-18 | 31.64 | $31.54 | 7200 |
| 2024-07-17 | 31.64 | $31.61 | 7300 |
| 2024-07-16 | 31.63 | $31.93 | 88547 |
| 2024-07-15 | 31.59 | $31.84 | 44707 |
| 2024-07-12 | 31.56 | $31.84 | 2203 |
| 2024-07-11 | 31.52 | $31.72 | 5645 |
| 2024-07-10 | 31.49 | $31.89 | 6009 |
| 2024-07-09 | 31.45 | $31.69 | 1100 |
| 2024-07-08 | 31.42 | $31.64 | 400 |
| 2024-07-05 | 31.40 | $31.62 | 16300 |
| 2024-07-03 | 31.37 | $31.55 | 1100 |
| 2024-07-02 | 31.36 | $31.35 | 2413 |
| 2024-07-01 | 31.36 | $31.33 | 101 |
| 2024-06-28 | 31.36 | $31.28 | 600 |
| 2024-06-27 | 31.36 | $31.31 | 17500 |
| 2024-06-26 | 31.37 | $31.33 | 10100 |
| 2024-06-25 | 31.37 | $31.37 | 100 |
| 2024-06-24 | 31.36 | $31.20 | 24100 |
| 2024-06-21 | 31.37 | $31.34 | 143 |
| 2024-06-20 | 31.37 | $31.51 | 6600 |
| 2024-06-18 | 31.35 | $31.58 | 2500 |
| 2024-06-17 | 31.32 | $31.44 | 1200 |
| 2024-06-14 | 31.30 | $31.32 | 100 |
| 2024-06-13 | 31.29 | $31.35 | 3500 |
| 2024-06-12 | 31.28 | $31.52 | 312 |
| 2024-06-11 | 31.26 | $31.20 | 1500 |
| 2024-06-10 | 31.25 | $31.34 | 900 |
| 2024-06-07 | 31.24 | $31.25 | 600 |
| 2024-06-06 | 31.23 | $31.63 | 1900 |
| 2024-06-05 | 31.18 | $31.52 | 2100 |
| 2024-06-04 | 31.13 | $31.17 | 100 |
| 2024-06-03 | 31.12 | $31.23 | 2600 |
| 2024-05-31 | 31.09 | $31.05 | 110 |
| 2024-05-30 | 31.08 | $31.05 | 29446 |
| 2024-05-29 | 31.07 | $31.13 | 1027 |
| 2024-05-28 | 31.05 | $31.36 | 3000 |
| 2024-05-24 | 31.00 | $31.18 | 633 |
| 2024-05-23 | 30.96 | $30.99 | 3426 |
| 2024-05-22 | 30.94 | $31.12 | 3900 |
| 2024-05-21 | 30.90 | $31.32 | 9109 |
| 2024-05-20 | 30.84 | $31.32 | 5600 |
| 2024-05-17 | 30.77 | $31.23 | 2700 |
| 2024-05-16 | 30.71 | $31.11 | 6300 |
| 2024-05-15 | 30.65 | $31.22 | 11800 |
| 2024-05-14 | 30.58 | $30.91 | 622 |
| 2024-05-13 | 30.54 | $30.77 | 409 |
| 2024-05-10 | 30.51 | $30.80 | 8847 |
| 2024-05-09 | 30.48 | $30.78 | 44400 |
| 2024-05-08 | 30.44 | $30.59 | 10934 |
| 2024-05-07 | 30.43 | $30.65 | 13500 |
| 2024-05-06 | 30.41 | $30.64 | 97206 |
| 2024-05-03 | 30.40 | $30.44 | 8038 |
| 2024-05-02 | 30.41 | $30.35 | 25000 |
| 2024-05-01 | 30.42 | $30.28 | 2800 |
| 2024-04-30 | 30.45 | $30.31 | 5200 |
| 2024-04-29 | 30.48 | $30.53 | 600 |
| 2024-04-26 | 30.49 | $30.53 | 4100 |
| 2024-04-25 | 30.50 | $30.33 | 100 |
| 2024-04-24 | 30.54 | $30.37 | 1000 |
| 2024-04-23 | 30.57 | $30.37 | 26138 |
| 2024-04-22 | 30.61 | $30.28 | 17200 |
| 2024-04-19 | 30.66 | $30.26 | 6327 |
| 2024-04-18 | 30.71 | $30.24 | 10500 |
| 2024-04-17 | 30.77 | $30.26 | 15220 |
| 2024-04-16 | 30.84 | $30.34 | 1827 |
| 2024-04-15 | 30.89 | $30.52 | 30300 |
| 2024-04-12 | 30.93 | $30.56 | 5940 |
| 2024-04-11 | 30.96 | $30.94 | 2400 |
| 2024-04-10 | 30.96 | $30.79 | 5000 |
| 2024-04-09 | 30.98 | $31.09 | 13200 |
| 2024-04-08 | 30.96 | $31.05 | 9000 |
| 2024-04-05 | 30.94 | $30.94 | 2940 |
| 2024-04-04 | 30.94 | $30.76 | 1300 |
| 2024-04-03 | 30.95 | $30.98 | 3200 |
| 2024-04-02 | 30.94 | $30.91 | 1923 |
| 2024-04-01 | 30.93 | $31.08 | 8900 |
| 2024-03-28 | 30.91 | $31.23 | 14538 |
| 2024-03-27 | 30.86 | $31.11 | 18442 |
| 2024-03-26 | 30.83 | $30.93 | 16910 |
| 2024-03-25 | 30.81 | $31.00 | 1000 |
| 2024-03-22 | 30.78 | $30.96 | 8231 |
| 2024-03-21 | 30.76 | $31.07 | 9000 |
| 2024-03-20 | 30.72 | $30.99 | 2500 |
| 2024-03-19 | 30.68 | $30.77 | 4003 |
| 2024-03-18 | 30.67 | $30.74 | 17400 |
| 2024-03-15 | 30.65 | $30.64 | 36527 |
| 2024-03-14 | 30.64 | $30.68 | 1900 |
| 2024-03-13 | 30.63 | $30.75 | 13100 |
| 2024-03-12 | 30.60 | $30.80 | 8036 |
| 2024-03-11 | 30.57 | $30.66 | 19247 |
| 2024-03-08 | 30.55 | $30.75 | 819 |
| 2024-03-07 | 30.52 | $30.82 | 627 |
| 2024-03-06 | 30.48 | $30.68 | 7200 |
| 2024-03-05 | 30.45 | $30.56 | 76532 |
| 2024-03-04 | 30.43 | $30.67 | 2400 |
| 2024-03-01 | 30.40 | $30.73 | 2111 |
| 2024-02-29 | 30.36 | $30.51 | 4040 |
| 2024-02-28 | 30.34 | $30.46 | 7543 |
| 2024-02-27 | 30.32 | $30.45 | 3617 |
| 2024-02-26 | 30.30 | $30.49 | 201 |
| 2024-02-23 | 30.27 | $30.46 | 2900 |
| 2024-02-22 | 30.24 | $30.42 | 316 |
| 2024-02-21 | 30.22 | $30.24 | 6000 |
| 2024-02-20 | 30.21 | $30.23 | 3609 |
| 2024-02-16 | 30.20 | $30.34 | 1000 |
| 2024-02-15 | 30.18 | $30.35 | 2719 |
| 2024-02-14 | 30.15 | $30.25 | 615 |
| 2024-02-13 | 30.14 | $30.13 | 4400 |
| 2024-02-12 | 30.13 | $30.24 | 3148 |
| 2024-02-09 | 30.11 | $30.37 | 3734 |
| 2024-02-08 | 30.08 | $30.25 | 3044 |
| 2024-02-07 | 30.05 | $30.24 | 4000 |
| 2024-02-06 | 30.03 | $30.16 | 600 |
| 2024-02-05 | 30.01 | $30.09 | 1200 |
| 2024-02-02 | 29.99 | $30.14 | 43600 |
| 2024-02-01 | 29.97 | $30.08 | 1409 |
| 2024-01-31 | 29.96 | $29.97 | 4200 |
| 2024-01-30 | 29.95 | $30.08 | 4000 |
| 2024-01-29 | 29.94 | $30.11 | 100 |
| 2024-01-26 | 29.92 | $30.01 | 3321 |
| 2024-01-25 | 29.92 | $29.99 | 100 |
| 2024-01-24 | 29.92 | $29.95 | 7700 |
| 2024-01-23 | 29.94 | $29.98 | 5602 |
| 2024-01-22 | 29.96 | $29.98 | 1300 |
| 2024-01-19 | 29.99 | $29.93 | 900 |
| 2024-01-18 | 30.02 | $29.84 | 100 |
| 2024-01-17 | 30.08 | $29.78 | 21333 |
| 2024-01-16 | 30.14 | $29.90 | 13100 |
| 2024-01-12 | 30.20 | $29.86 | 2500 |
| 2024-01-11 | 30.27 | $29.91 | 3744 |
| 2024-01-10 | 30.34 | $29.92 | 1207 |
| 2024-01-09 | 30.41 | $29.89 | 4200 |
| 2024-01-08 | 30.48 | $29.95 | 6822 |
| 2024-01-05 | 30.56 | $29.67 | 4529 |
| 2024-01-04 | 30.66 | $29.71 | 8739 |
| 2024-01-03 | 30.77 | $29.74 | 3236 |
| 2024-01-02 | 30.87 | $30.00 | 15600 |
| 2023-12-29 | 30.96 | $30.10 | 3603 |
| 2023-12-28 | 31.04 | $30.18 | 1800 |
| 2023-12-27 | 31.11 | $31.51 | 2010 |
| 2023-12-26 | 31.05 | $31.39 | 815 |
| 2023-12-22 | 31.00 | $31.39 | 31300 |
| 2023-12-21 | 30.94 | $31.27 | 2300 |
| 2023-12-20 | 30.90 | $31.12 | 402 |
| 2023-12-19 | 30.86 | $31.34 | 2218 |
| 2023-12-18 | 30.80 | $31.24 | 3400 |
| 2023-12-15 | 30.75 | $31.11 | 200 |
| 2023-12-14 | 30.70 | $31.11 | 30400 |
| 2023-12-13 | 30.65 | $31.01 | 32300 |
| 2023-12-12 | 30.61 | $30.78 | 18524 |
| 2023-12-11 | 30.59 | $30.68 | 914 |
| 2023-12-08 | 30.58 | $30.62 | 1223 |
| 2023-12-07 | 30.57 | $30.61 | 1900 |
| 2023-12-06 | 30.56 | $30.49 | 2000 |
| 2023-12-05 | 30.56 | $30.54 | 3800 |
| 2023-12-04 | 30.56 | $30.65 | 3500 |
| 2023-12-01 | 30.54 | $30.76 | 76700 |
| 2023-11-30 | 30.52 | $30.60 | 4000 |
| 2023-11-29 | 30.50 | $30.58 | 4000 |
| 2023-11-28 | 30.49 | $30.53 | 4200 |
| 2023-11-27 | 30.48 | $30.55 | 4228 |
| 2023-11-24 | 30.48 | $30.62 | 504 |
| 2023-11-22 | 30.46 | $30.51 | 2700 |
| 2023-11-21 | 30.46 | $30.51 | 2548 |
| 2023-11-20 | 30.46 | $30.60 | 11012 |
| 2023-11-17 | 30.45 | $30.58 | 2422 |
| 2023-11-16 | 30.44 | $30.50 | 8900 |
| 2023-11-15 | 30.43 | $30.51 | 4201 |
| 2023-11-14 | 30.43 | $30.51 | 6435 |
| 2023-11-13 | 30.43 | $30.31 | 7800 |
| 2023-11-10 | 30.44 | $30.32 | 1828 |
| 2023-11-09 | 30.46 | $30.39 | 1223 |
| 2023-11-08 | 30.46 | $30.25 | 7800 |
| 2023-11-07 | 30.48 | $30.31 | 3047 |
| 2023-11-06 | 30.50 | $30.37 | 2428 |
| 2023-11-03 | 30.51 | $30.33 | 13900 |
| 2023-11-02 | 30.52 | $30.38 | 3700 |
| 2023-11-01 | 30.53 | $30.51 | 2607 |
| 2023-10-31 | 30.52 | $30.64 | 6600 |
| 2023-10-30 | 30.51 | $30.63 | 3000 |
| 2023-10-27 | 30.49 | $30.65 | 24000 |
| 2023-10-26 | 30.47 | $30.62 | 8400 |
| 2023-10-25 | 30.44 | $30.64 | 4100 |
| 2023-10-24 | 30.42 | $30.50 | 8132 |
| 2023-10-23 | 30.41 | $30.54 | 10400 |
| 2023-10-20 | 30.39 | $30.62 | 13700 |
| 2023-10-19 | 30.36 | $30.56 | 8945 |
| 2023-10-18 | 30.33 | $30.45 | 3011 |
| 2023-10-17 | 30.32 | $30.39 | 2300 |
| 2023-10-16 | 30.31 | $30.35 | 4215 |
| 2023-10-13 | 30.29 | $30.32 | 5000 |
| 2023-10-12 | 30.28 | $30.31 | 10425 |
| 2023-10-11 | 30.27 | $30.21 | 4100 |
| 2023-10-10 | 30.27 | $30.28 | 8541 |
| 2023-10-09 | 30.26 | $30.31 | 1600 |
| 2023-10-06 | 30.24 | $30.39 | 4300 |
| 2023-10-05 | 30.21 | $30.40 | 915 |
| 2023-10-04 | 30.18 | $30.36 | 14200 |
| 2023-10-03 | 30.15 | $30.47 | 8229 |
| 2023-10-02 | 30.11 | $30.34 | 1400 |
| 2023-09-29 | 30.07 | $30.25 | 2400 |
| 2023-09-28 | 30.04 | $30.25 | 800 |
| 2023-09-27 | 30.01 | $30.28 | 2700 |
| 2023-09-26 | 29.98 | $30.24 | 3503 |
| 2023-09-25 | 29.94 | $30.20 | 500 |
| 2023-09-22 | 29.91 | $30.08 | 1801 |
| 2023-09-21 | 29.89 | $30.10 | 7840 |
| 2023-09-20 | 29.86 | $29.96 | 1300 |
| 2023-09-19 | 29.85 | $29.96 | 11500 |
| 2023-09-18 | 29.83 | $29.92 | 1229 |
| 2023-09-15 | 29.82 | $29.93 | 1417 |
| 2023-09-14 | 29.81 | $29.84 | 4039 |
| 2023-09-13 | 29.80 | $29.84 | 112100 |
| 2023-09-12 | 29.80 | $29.86 | 1600 |
| 2023-09-11 | 29.79 | $29.84 | 600 |
| 2023-09-08 | 29.78 | $29.84 | 3100 |
| 2023-09-07 | 29.78 | $29.82 | 3922 |
| 2023-09-06 | 29.77 | $29.85 | 3227 |
| 2023-09-05 | 29.76 | $29.84 | 328 |
| 2023-09-01 | 29.75 | $29.77 | 120 |
| 2023-08-31 | 29.75 | $29.70 | 645 |
| 2023-08-30 | 29.76 | $29.69 | 2519 |
| 2023-08-29 | 29.76 | $29.70 | 500 |
| 2023-08-28 | 29.77 | $29.77 | 1623 |
| 2023-08-25 | 29.77 | $29.77 | 2400 |
| 2023-08-24 | 29.77 | $29.79 | 1830 |
| 2023-08-23 | 29.77 | $29.75 | 2000 |
| 2023-08-22 | 29.77 | $29.81 | 1600 |
| 2023-08-21 | 29.77 | $29.84 | 207 |
| 2023-08-18 | 29.76 | $29.79 | 2409 |
| 2023-08-17 | 29.75 | $29.77 | 6928 |
| 2023-08-16 | 29.75 | $29.79 | 331 |
| 2023-08-15 | 29.75 | $29.76 | 2413 |
| 2023-08-14 | 29.74 | $29.76 | 6733 |
| 2023-08-11 | 29.74 | $29.74 | 13800 |
| 2023-08-10 | 29.74 | $29.70 | 1900 |
| 2023-08-09 | 29.74 | $29.67 | 2907 |
| 2023-08-08 | 29.74 | $29.73 | 2000 |
| 2023-08-07 | 29.73 | $29.81 | 900 |
| 2023-08-04 | 29.72 | $29.68 | 9717 |
| 2023-08-03 | 29.72 | $29.81 | 11201 |
| 2023-08-02 | 29.70 | $29.75 | 5038 |
| 2023-08-01 | 29.69 | $29.85 | 18100 |
| 2023-07-31 | 29.66 | $29.77 | 6800 |
| 2023-07-28 | 29.64 | $29.80 | 32900 |
| 2023-07-27 | 29.62 | $29.74 | 48718 |
| 2023-07-26 | 29.60 | $29.77 | 29333 |
| 2023-07-25 | 29.58 | $29.75 | 33728 |
| 2023-07-24 | 29.55 | $29.70 | 28907 |
| 2023-07-21 | 29.53 | $29.66 | 34600 |
| 2023-07-20 | 29.51 | $29.63 | 2300 |
| 2023-07-19 | 29.49 | $29.64 | 8442 |
| 2023-07-18 | 29.47 | $29.62 | 111732 |
| 2023-07-17 | 29.45 | $29.55 | 44600 |
| 2023-07-14 | 29.44 | $29.50 | 23627 |
| 2023-07-13 | 29.43 | $29.52 | 16019 |
| 2023-07-12 | 29.41 | $29.48 | 10700 |
| 2023-07-11 | 29.40 | $29.49 | 7414 |
| 2023-07-10 | 29.39 | $29.46 | 15238 |
| 2023-07-07 | 29.38 | $29.47 | 11540 |
| 2023-07-06 | 29.36 | $29.48 | 4800 |
| 2023-07-05 | 29.35 | $29.48 | 4200 |
| 2023-07-03 | 29.33 | $29.40 | 3600 |
| 2023-06-30 | 29.33 | $29.44 | 5104 |
| 2023-06-29 | 29.32 | $29.39 | 8300 |
| 2023-06-28 | 29.31 | $29.33 | 3800 |
| 2023-06-27 | 29.31 | $29.34 | 4320 |
| 2023-06-26 | 29.31 | $29.28 | 7100 |
| 2023-06-23 | 29.32 | $29.27 | 2500 |
| 2023-06-22 | 29.33 | $29.38 | 132 |
| 2023-06-21 | 29.33 | $29.34 | 5000 |
| 2023-06-20 | 29.34 | $29.29 | 1643 |
| 2023-06-16 | 29.35 | $29.30 | 1707 |
| 2023-06-15 | 29.37 | $29.24 | 1518 |
| 2023-06-14 | 29.38 | $29.29 | 1100 |
| 2023-06-13 | 29.40 | $29.25 | 2434 |
| 2023-06-12 | 29.42 | $29.28 | 4100 |
| 2023-06-09 | 29.44 | $29.33 | 10600 |
| 2023-06-08 | 29.46 | $29.27 | 4400 |
| 2023-06-07 | 29.48 | $29.28 | 714 |
| 2023-06-06 | 29.51 | $29.34 | 3500 |
| 2023-06-05 | 29.52 | $29.43 | 4300 |
| 2023-06-02 | 29.54 | $29.35 | 2313 |
| 2023-06-01 | 29.56 | $29.51 | 5900 |
| 2023-05-31 | 29.56 | $29.55 | 3827 |
| 2023-05-30 | 29.56 | $29.53 | 1400 |
| 2023-05-26 | 29.56 | $29.55 | 2500 |
| 2023-05-25 | 29.57 | $29.66 | 8800 |
| 2023-05-24 | 29.55 | $29.63 | 7000 |
| 2023-05-23 | 29.55 | $29.54 | 800 |
| 2023-05-22 | 29.55 | $29.49 | 3107 |
| 2023-05-19 | 29.56 | $29.51 | 9900 |
| 2023-05-18 | 29.56 | $29.49 | 3925 |
| 2023-05-17 | 29.57 | $29.52 | 840 |
| 2023-05-16 | 29.57 | $29.66 | 3814 |
| 2023-05-15 | 29.56 | $29.58 | 400 |
| 2023-05-12 | 29.56 | $29.60 | 3508 |
| 2023-05-11 | 29.56 | $29.57 | 1612 |
| 2023-05-10 | 29.56 | $29.51 | 58725 |
| 2023-05-09 | 29.57 | $29.60 | 2600 |
| 2023-05-08 | 29.57 | $29.55 | 6647 |
| 2023-05-05 | 29.57 | $29.49 | 7400 |
| 2023-05-04 | 29.58 | $29.68 | 5000 |
| 2023-05-03 | 29.57 | $29.56 | 2345 |
| 2023-05-02 | 29.57 | $29.55 | 7742 |
| 2023-05-01 | 29.58 | $29.45 | 7500 |
| 2023-04-28 | 29.59 | $29.44 | 2000 |
| 2023-04-27 | 29.61 | $29.54 | 75511 |
| 2023-04-26 | 29.61 | $29.67 | 9100 |
| 2023-04-25 | 29.60 | $29.65 | 3300 |
| 2023-04-24 | 29.59 | $29.61 | 1900 |
| 2023-04-21 | 29.58 | $29.58 | 14825 |
| 2023-04-20 | 29.57 | $29.59 | 600 |
| 2023-04-19 | 29.56 | $29.56 | 9900 |
| 2023-04-18 | 29.55 | $29.61 | 5633 |
| 2023-04-17 | 29.54 | $29.59 | 2700 |
| 2023-04-14 | 29.52 | $29.62 | 11500 |
| 2023-04-13 | 29.51 | $29.66 | 1829 |
| 2023-04-12 | 29.48 | $29.66 | 4900 |
| 2023-04-11 | 29.46 | $29.62 | 8140 |
| 2023-04-10 | 29.44 | $29.61 | 5900 |
| 2023-04-06 | 29.42 | $29.64 | 7118 |
| 2023-04-05 | 29.39 | $29.61 | 600 |
| 2023-04-04 | 29.36 | $29.59 | 1800 |
| 2023-04-03 | 29.34 | $29.51 | 2400 |
| 2023-03-31 | 29.32 | $29.42 | 4511 |
| 2023-03-30 | 29.30 | $29.41 | 403 |
| 2023-03-29 | 29.29 | $29.30 | 3400 |
| 2023-03-28 | 29.28 | $29.26 | 5900 |
| 2023-03-27 | 29.28 | $29.17 | 1400 |
| 2023-03-24 | 29.28 | $29.25 | 6143 |
| 2023-03-23 | 29.28 | $29.34 | 8633 |
| 2023-03-22 | 29.27 | $29.32 | 73726 |
| 2023-03-21 | 29.26 | $29.26 | 1222 |
| 2023-03-20 | 29.25 | $29.39 | 1908 |
| 2023-03-17 | 29.23 | $29.41 | 12127 |
| 2023-03-16 | 29.21 | $29.30 | 3500 |
| 2023-03-15 | 29.20 | $29.39 | 12000 |
| 2023-03-14 | 29.18 | $29.30 | 4600 |
| 2023-03-13 | 29.17 | $29.43 | 39914 |
| 2023-03-10 | 29.15 | $29.39 | 8407 |
| 2023-03-09 | 29.12 | $29.15 | 4522 |
| 2023-03-08 | 29.13 | $29.11 | 4618 |
| 2023-03-07 | 29.13 | $29.07 | 6200 |
| 2023-03-06 | 29.14 | $29.00 | 2910 |
| 2023-03-03 | 29.16 | $29.02 | 36912 |
| 2023-03-02 | 29.18 | $29.12 | 25217 |
| 2023-03-01 | 29.19 | $29.14 | 3300 |
| 2023-02-28 | 29.20 | $29.10 | 2900 |
| 2023-02-27 | 29.21 | $29.10 | 7900 |
| 2023-02-24 | 29.23 | $29.04 | 31500 |
| 2023-02-23 | 29.26 | $29.21 | 1700 |
| 2023-02-22 | 29.27 | $29.19 | 222200 |
| 2023-02-21 | 29.29 | $29.22 | 13240 |
| 2023-02-17 | 29.30 | $29.22 | 1300 |
| 2023-02-16 | 29.32 | $29.25 | 3900 |
| 2023-02-15 | 29.35 | $29.24 | 3100 |
| 2023-02-14 | 29.37 | $29.26 | 2717 |
| 2023-02-13 | 29.40 | $29.29 | 5030 |
| 2023-02-10 | 29.43 | $29.37 | 3300 |
| 2023-02-09 | 29.46 | $29.27 | 6827 |
| 2023-02-08 | 29.50 | $29.24 | 5900 |
| 2023-02-07 | 29.54 | $29.14 | 3446 |
| 2023-02-06 | 29.61 | $29.23 | 3748 |
| 2023-02-03 | 29.67 | $29.19 | 9812 |
| 2023-02-02 | 29.74 | $29.16 | 44419 |
| 2023-02-01 | 29.82 | $29.44 | 11300 |
| 2023-01-31 | 29.88 | $29.56 | 36200 |
| 2023-01-30 | 29.94 | $29.66 | 2229 |
| 2023-01-27 | 29.99 | $29.55 | 7534 |
| 2023-01-26 | 30.06 | $29.65 | 24700 |
| 2023-01-25 | 30.13 | $29.77 | 4800 |
| 2023-01-24 | 30.19 | $29.76 | 1719 |
| 2023-01-23 | 30.26 | $29.74 | 26509 |
| 2023-01-20 | 30.34 | $29.95 | 43700 |
| 2023-01-19 | 30.40 | $30.17 | 28100 |
| 2023-01-18 | 30.45 | $30.07 | 5100 |
| 2023-01-17 | 30.51 | $29.98 | 2108 |
| 2023-01-13 | 30.58 | $30.02 | 11700 |
| 2023-01-12 | 30.65 | $30.11 | 2731 |
| 2023-01-11 | 30.72 | $30.19 | 9028 |
| 2023-01-10 | 30.79 | $30.34 | 7540 |
| 2023-01-09 | 30.84 | $30.45 | 9200 |
| 2023-01-06 | 30.88 | $30.59 | 284400 |
| 2023-01-05 | 30.92 | $30.83 | 65330 |
| 2023-01-04 | 30.93 | $30.69 | 266400 |
| 2023-01-03 | 30.95 | $30.83 | 30100 |
| 2022-12-30 | 30.97 | $30.81 | 172400 |
| 2022-12-29 | 30.98 | $30.77 | 152320 |
| 2022-12-28 | 31.01 | $31.05 | 66200 |
| 2022-12-27 | 31.00 | $30.90 | 27944 |
| 2022-12-23 | 31.01 | $31.19 | 92413 |
| 2022-12-22 | 30.99 | $31.20 | 25615 |
| 2022-12-21 | 30.97 | $31.01 | 18307 |
| 2022-12-20 | 30.97 | $31.01 | 17900 |
| 2022-12-19 | 30.97 | $30.99 | 19600 |
| 2022-12-16 | 30.97 | $30.96 | 13741 |
| 2022-12-15 | 30.97 | $30.96 | 16222 |
| 2022-12-14 | 30.97 | $30.91 | 3434 |
| 2022-12-13 | 30.98 | $30.91 | 4200 |
| 2022-12-12 | 30.99 | $30.93 | 24000 |
| 2022-12-09 | 31.00 | $30.91 | 13500 |
| 2022-12-08 | 31.01 | $30.93 | 23200 |
| 2022-12-07 | 31.03 | $30.95 | 10322 |
| 2022-12-06 | 31.05 | $30.94 | 615 |
| 2022-12-05 | 31.08 | $30.96 | 2814 |
| 2022-12-02 | 31.11 | $31.12 | 16318 |
| 2022-12-01 | 31.14 | $31.10 | 139411 |
| 2022-11-30 | 31.17 | $31.11 | 1614 |
| 2022-11-29 | 31.20 | $30.98 | 11700 |
| 2022-11-28 | 31.25 | $30.97 | 8500 |
| 2022-11-25 | 31.31 | $31.05 | 1400 |
| 2022-11-23 | 31.36 | $31.04 | 9200 |
| 2022-11-22 | 31.42 | $31.06 | 51400 |
| 2022-11-21 | 31.48 | $30.92 | 4100 |
| 2022-11-18 | 31.55 | $30.89 | 13400 |
| 2022-11-17 | 31.64 | $30.91 | 31400 |
| 2022-11-16 | 31.73 | $31.06 | 15000 |
| 2022-11-15 | 31.82 | $31.19 | 18900 |
| 2022-11-14 | 31.89 | $31.28 | 21230 |
| 2022-11-11 | 31.96 | $31.17 | 15300 |
| 2022-11-10 | 32.05 | $31.42 | 28029 |
| 2022-11-09 | 32.12 | $32.29 | 13610 |
| 2022-11-08 | 32.11 | $32.09 | 14800 |
| 2022-11-07 | 32.12 | $32.16 | 11200 |
| 2022-11-04 | 32.12 | $32.25 | 11800 |
| 2022-11-03 | 32.11 | $32.39 | 32100 |
| 2022-11-02 | 32.10 | $32.21 | 13000 |
| 2022-11-01 | 32.09 | $31.99 | 11004 |
| 2022-10-31 | 32.11 | $31.95 | 14000 |
| 2022-10-28 | 32.13 | $31.77 | 14200 |
| 2022-10-27 | 32.18 | $31.98 | 26739 |
| 2022-10-26 | 32.20 | $31.88 | 8000 |
| 2022-10-25 | 32.24 | $31.81 | 76718 |
| 2022-10-24 | 32.29 | $32.01 | 10700 |
| 2022-10-21 | 32.31 | $32.19 | 16425 |
| 2022-10-20 | 32.33 | $32.40 | 13544 |
| 2022-10-19 | 32.32 | $32.38 | 10900 |
| 2022-10-18 | 32.30 | $32.12 | 28000 |
| 2022-10-17 | 32.31 | $32.20 | 4100 |
| 2022-10-14 | 32.32 | $32.47 | 27829 |
| 2022-10-13 | 32.29 | $32.30 | 79900 |
| 2022-10-12 | 32.27 | $32.50 | 11100 |
| 2022-10-11 | 32.23 | $32.52 | 8400 |
| 2022-10-10 | 32.18 | $32.51 | 21500 |
| 2022-10-07 | 32.13 | $32.43 | 11231 |
| 2022-10-06 | 32.08 | $32.23 | 14806 |
| 2022-10-05 | 32.04 | $32.00 | 15747 |
| 2022-10-04 | 32.02 | $32.01 | 15500 |
| 2022-10-03 | 32.00 | $32.25 | 25000 |
| 2022-09-30 | 31.96 | $32.42 | 12900 |
| 2022-09-29 | 31.89 | $32.35 | 12100 |
| 2022-09-28 | 31.83 | $32.17 | 6500 |
| 2022-09-27 | 31.78 | $32.39 | 91500 |
| 2022-09-26 | 31.71 | $32.31 | 73400 |
| 2022-09-23 | 31.64 | $32.19 | 45500 |
| 2022-09-22 | 31.58 | $31.98 | 2630 |
| 2022-09-21 | 31.54 | $31.82 | 25617 |
| 2022-09-20 | 31.51 | $31.70 | 35200 |
| 2022-09-19 | 31.49 | $31.54 | 17200 |
| 2022-09-16 | 31.48 | $31.54 | 21030 |
| 2022-09-15 | 31.47 | $31.52 | 42208 |
| 2022-09-14 | 31.46 | $31.53 | 101033 |
| 2022-09-13 | 31.44 | $31.51 | 182201 |
| 2022-09-12 | 31.43 | $31.13 | 24834 |
| 2022-09-09 | 31.45 | $31.23 | 282525 |
| 2022-09-08 | 31.45 | $31.39 | 64905 |
| 2022-09-07 | 31.44 | $31.46 | 38100 |
| 2022-09-06 | 31.42 | $31.65 | 28200 |
| 2022-09-02 | 31.38 | $31.69 | 106300 |
| 2022-09-01 | 31.34 | $31.57 | 15217 |
| 2022-08-31 | 31.30 | $31.56 | 39900 |
| 2022-08-30 | 31.26 | $31.64 | 24448 |
| 2022-08-29 | 31.21 | $31.65 | 13100 |
| 2022-08-26 | 31.15 | $31.54 | 2422 |
| 2022-08-25 | 31.11 | $31.33 | 29700 |
| 2022-08-24 | 31.08 | $31.43 | 9700 |
| 2022-08-23 | 31.05 | $31.42 | 13400 |
| 2022-08-22 | 31.01 | $31.33 | 74200 |
| 2022-08-19 | 30.99 | $31.17 | 58517 |
| 2022-08-18 | 30.98 | $31.04 | 39305 |
| 2022-08-17 | 30.98 | $30.92 | 82527 |
| 2022-08-16 | 31.00 | $30.81 | 2400 |
| 2022-08-15 | 31.03 | $30.82 | 5348 |
| 2022-08-12 | 31.06 | $30.87 | 10626 |
| 2022-08-11 | 31.09 | $30.95 | 23225 |
| 2022-08-10 | 31.11 | $30.84 | 5717 |
| 2022-08-09 | 31.15 | $31.03 | 3600 |
| 2022-08-08 | 31.18 | $30.97 | 12400 |
| 2022-08-05 | 31.21 | $30.95 | 12800 |
| 2022-08-04 | 31.25 | $30.93 | 4200 |
| 2022-08-03 | 31.29 | $31.01 | 23331 |
| 2022-08-02 | 31.33 | $31.13 | 17219 |
| 2022-08-01 | 31.36 | $31.16 | 10509 |
| 2022-07-29 | 31.39 | $31.22 | 10938 |
| 2022-07-28 | 31.41 | $31.27 | 2345 |
| 2022-07-27 | 31.44 | $31.32 | 19340 |
| 2022-07-26 | 31.47 | $31.43 | 12318 |
| 2022-07-25 | 31.49 | $31.33 | 10838 |
| 2022-07-22 | 31.52 | $31.28 | 10832 |
| 2022-07-21 | 31.56 | $31.22 | 24511 |
| 2022-07-20 | 31.61 | $31.35 | 45000 |
| 2022-07-19 | 31.65 | $31.38 | 23030 |
| 2022-07-18 | 31.69 | $31.56 | 3300 |
| 2022-07-15 | 31.73 | $31.49 | 1313 |
| 2022-07-14 | 31.78 | $31.59 | 1700 |
| 2022-07-13 | 31.82 | $31.55 | 5943 |
| 2022-07-12 | 31.88 | $31.51 | 198649 |
| 2022-07-11 | 31.95 | $31.75 | 6912 |
| 2022-07-08 | 32.00 | $31.70 | 10118 |
| 2022-07-07 | 32.07 | $31.43 | 15700 |
| 2022-07-06 | 32.17 | $31.31 | 2000 |
| 2022-07-05 | 32.29 | $31.46 | 15200 |
| 2022-07-01 | 32.40 | $32.11 | 11700 |
| 2022-06-30 | 32.46 | $32.05 | 53638 |
| 2022-06-29 | 32.52 | $32.15 | 146700 |
| 2022-06-28 | 32.58 | $32.30 | 32213 |
| 2022-06-27 | 32.62 | $31.95 | 37516 |
| 2022-06-24 | 32.70 | $31.96 | 13238 |
| 2022-06-23 | 32.78 | $31.94 | 16901 |
| 2022-06-22 | 32.86 | $32.33 | 23537 |
| 2022-06-21 | 32.91 | $32.53 | 26430 |
| 2022-06-17 | 32.94 | $32.44 | 8600 |
| 2022-06-16 | 32.97 | $32.82 | 52600 |
| 2022-06-15 | 32.97 | $32.96 | 28100 |
| 2022-06-14 | 32.96 | $33.10 | 33400 |
| 2022-06-13 | 32.92 | $33.38 | 39702 |
| 2022-06-10 | 32.86 | $33.33 | 34020 |
| 2022-06-09 | 32.80 | $33.27 | 3821 |
| 2022-06-08 | 32.74 | $33.24 | 7143 |
| 2022-06-07 | 32.67 | $33.10 | 26100 |
| 2022-06-06 | 32.62 | $32.99 | 73200 |
| 2022-06-03 | 32.58 | $32.92 | 16421 |
| 2022-06-02 | 32.54 | $32.77 | 57500 |
| 2022-06-01 | 32.52 | $32.72 | 21548 |
| 2022-05-31 | 32.50 | $32.56 | 17540 |
| 2022-05-27 | 32.50 | $32.57 | 90514 |
| 2022-05-26 | 32.50 | $32.54 | 50034 |
| 2022-05-25 | 32.50 | $32.44 | 94000 |
| 2022-05-24 | 32.51 | $32.53 | 10636 |
| 2022-05-23 | 32.51 | $32.49 | 12826 |
| 2022-05-20 | 32.52 | $32.33 | 4800 |
| 2022-05-19 | 32.55 | $32.40 | 22949 |
| 2022-05-18 | 32.57 | $32.43 | 17534 |
| 2022-05-17 | 32.59 | $32.62 | 6735 |
| 2022-05-16 | 32.60 | $32.65 | 16300 |
| 2022-05-13 | 32.61 | $32.54 | 174110 |
| 2022-05-12 | 32.64 | $32.34 | 6622 |
| 2022-05-11 | 32.69 | $32.36 | 2946 |
| 2022-05-10 | 32.74 | $32.18 | 9100 |
| 2022-05-09 | 32.82 | $32.34 | 17000 |
| 2022-05-06 | 32.88 | $32.97 | 7639 |
| 2022-05-05 | 32.88 | $32.66 | 97110 |
| 2022-05-04 | 32.91 | $33.03 | 6514 |
| 2022-05-03 | 32.91 | $32.74 | 1922 |
| 2022-05-02 | 32.93 | $32.64 | 8600 |
| 2022-04-29 | 32.97 | $32.69 | 13600 |
| 2022-04-28 | 33.00 | $32.88 | 2600 |
| 2022-04-27 | 33.01 | $32.63 | 195500 |
| 2022-04-26 | 33.05 | $32.48 | 14200 |
| 2022-04-25 | 33.10 | $32.53 | 5605 |
| 2022-04-22 | 33.16 | $32.81 | 11700 |
| 2022-04-21 | 33.18 | $33.12 | 6000 |
| 2022-04-20 | 33.18 | $33.38 | 4900 |
| 2022-04-19 | 33.15 | $33.40 | 7540 |
| 2022-04-18 | 33.12 | $33.63 | 4600 |
| 2022-04-14 | 33.06 | $33.54 | 13627 |
| 2022-04-13 | 33.00 | $33.38 | 20200 |
| 2022-04-12 | 32.95 | $33.23 | 3704 |
| 2022-04-11 | 32.90 | $32.96 | 5300 |
| 2022-04-08 | 32.88 | $33.12 | 6021 |
| 2022-04-07 | 32.84 | $32.95 | 2832 |
| 2022-04-06 | 32.82 | $32.77 | 8700 |
| 2022-04-05 | 32.81 | $32.82 | 22046 |
| 2022-04-04 | 32.80 | $32.96 | 12417 |
| 2022-04-01 | 32.77 | $32.92 | 9722 |
| 2022-03-31 | 32.74 | $32.82 | 27610 |
| 2022-03-30 | 32.72 | $32.95 | 1906 |
| 2022-03-29 | 32.69 | $32.81 | 10736 |
| 2022-03-28 | 32.66 | $32.88 | 16200 |
| 2022-03-25 | 32.63 | $33.15 | 1427 |
| 2022-03-24 | 32.56 | $33.10 | 3900 |
| 2022-03-23 | 32.49 | $33.11 | 16935 |
| 2022-03-22 | 32.41 | $32.83 | 51400 |
| 2022-03-21 | 32.36 | $32.88 | 1739 |
| 2022-03-18 | 32.29 | $32.46 | 3600 |
| 2022-03-17 | 32.26 | $32.38 | 12500 |
| 2022-03-16 | 32.24 | $31.86 | 6800 |
| 2022-03-15 | 32.27 | $31.91 | 1943 |
| 2022-03-14 | 32.29 | $32.07 | 9000 |
| 2022-03-11 | 32.30 | $32.59 | 6613 |
| 2022-03-10 | 32.26 | $32.62 | 14934 |
| 2022-03-09 | 32.21 | $32.36 | 5504 |
| 2022-03-08 | 32.18 | $32.85 | 21115 |
| 2022-03-07 | 32.10 | $32.63 | 800 |
| 2022-03-04 | 32.04 | $32.67 | 3045 |
| 2022-03-03 | 31.97 | $32.36 | 10700 |
| 2022-03-02 | 31.93 | $32.22 | 6130 |
| 2022-03-01 | 31.90 | $31.89 | 3300 |
| 2022-02-28 | 31.90 | $31.93 | 6444 |
| 2022-02-25 | 31.89 | $31.98 | 6034 |
| 2022-02-24 | 31.87 | $31.66 | 18112 |
| 2022-02-23 | 31.88 | $31.87 | 25937 |
| 2022-02-22 | 31.87 | $31.81 | 3700 |
| 2022-02-18 | 31.86 | $31.87 | 8100 |
| 2022-02-17 | 31.85 | $31.91 | 92342 |
| 2022-02-16 | 31.83 | $32.03 | 6900 |
| 2022-02-15 | 31.79 | $31.94 | 12205 |
| 2022-02-14 | 31.77 | $31.98 | 1307 |
| 2022-02-11 | 31.74 | $32.00 | 800 |
| 2022-02-10 | 31.71 | $31.97 | 1535 |
| 2022-02-09 | 31.68 | $32.08 | 1232 |
| 2022-02-08 | 31.65 | $31.90 | 500 |
| 2022-02-07 | 31.62 | $31.86 | 4230 |
| 2022-02-04 | 31.61 | $31.81 | 7500 |
| 2022-02-03 | 31.60 | $31.66 | 400 |
| 2022-02-02 | 31.60 | $31.81 | 10000 |
| 2022-02-01 | 31.59 | $31.68 | 3700 |
| 2022-01-31 | 31.60 | $31.55 | 7400 |
| 2022-01-28 | 31.62 | $31.30 | 1400 |
| 2022-01-27 | 31.67 | $31.21 | 37400 |
| 2022-01-26 | 31.73 | $31.34 | 28300 |
| 2022-01-25 | 31.79 | $31.40 | 40500 |
| 2022-01-24 | 31.84 | $31.41 | 13548 |
| 2022-01-21 | 31.90 | $31.43 | 5537 |
| 2022-01-20 | 31.96 | $31.67 | 527 |
| 2022-01-19 | 32.00 | $31.83 | 5000 |
| 2022-01-18 | 32.02 | $31.81 | 13700 |
| 2022-01-14 | 32.04 | $31.92 | 5805 |
| 2022-01-13 | 32.05 | $31.96 | 14106 |
| 2022-01-12 | 32.06 | $32.09 | 10736 |
| 2022-01-11 | 32.05 | $31.95 | 500 |
| 2022-01-10 | 32.06 | $31.84 | 5747 |
| 2022-01-07 | 32.08 | $31.97 | 4427 |
| 2022-01-06 | 32.08 | $31.90 | 9300 |
| 2022-01-05 | 32.10 | $32.08 | 3402 |
| 2022-01-04 | 32.09 | $32.27 | 4041 |
| 2022-01-03 | 32.07 | $32.08 | 10448 |
| 2021-12-31 | 32.05 | $31.84 | 302 |
| 2021-12-30 | 32.06 | $31.89 | 2124 |
| 2021-12-29 | 32.07 | $32.64 | 7721 |
| 2021-12-28 | 31.99 | $32.46 | 11000 |
| 2021-12-27 | 31.93 | $32.47 | 2303 |
| 2021-12-23 | 31.87 | $32.27 | 4900 |
| 2021-12-22 | 31.83 | $32.10 | 6640 |
| 2021-12-21 | 31.80 | $31.93 | 14503 |
| 2021-12-20 | 31.80 | $31.56 | 4100 |
| 2021-12-17 | 31.83 | $31.72 | 4209 |
| 2021-12-16 | 31.85 | $32.00 | 3500 |
| 2021-12-15 | 31.85 | $31.83 | 528 |
| 2021-12-14 | 31.86 | $31.67 | 6900 |
| 2021-12-13 | 31.90 | $31.84 | 3200 |
| 2021-12-10 | 31.92 | $32.02 | 2829 |
| 2021-12-09 | 31.93 | $31.94 | 300 |
| 2021-12-08 | 31.94 | $32.20 | 6600 |
| 2021-12-07 | 31.94 | $31.96 | 79400 |
| 2021-12-06 | 31.95 | $31.62 | 2000 |
| 2021-12-03 | 32.01 | $31.17 | 5914 |
| 2021-12-02 | 32.11 | $31.58 | 15200 |
| 2021-12-01 | 32.17 | $31.35 | 14500 |
| 2021-11-30 | 32.26 | $31.57 | 1200 |
| 2021-11-29 | 32.34 | $32.03 | 14416 |
| 2021-11-26 | 32.36 | $31.89 | 908 |
| 2021-11-24 | 32.41 | $32.47 | 6603 |
| 2021-11-23 | 32.39 | $32.43 | 2400 |
| 2021-11-22 | 32.37 | $32.37 | 1417 |
| 2021-11-19 | 32.36 | $32.40 | 3800 |
| 2021-11-18 | 32.35 | $32.40 | 4100 |
| 2021-11-17 | 32.33 | $32.40 | 2932 |
| 2021-11-16 | 32.31 | $32.66 | 10200 |
| 2021-11-15 | 32.26 | $32.63 | 2427 |
| 2021-11-12 | 32.22 | $32.46 | 422 |
| 2021-11-11 | 32.18 | $32.33 | 1300 |
| 2021-11-10 | 32.16 | $32.28 | 2727 |
| 2021-11-09 | 32.14 | $32.43 | 3800 |
| 2021-11-08 | 32.10 | $32.45 | 4900 |
| 2021-11-05 | 32.05 | $32.30 | 2128 |
| 2021-11-04 | 32.01 | $32.21 | 4200 |
| 2021-11-03 | 31.98 | $32.19 | 400 |
| 2021-11-02 | 31.95 | $32.14 | 3712 |
| 2021-11-01 | 31.92 | $32.03 | 5340 |
| 2021-10-29 | 31.89 | $32.04 | 9228 |
| 2021-10-28 | 31.86 | $31.88 | 2200 |
| 2021-10-27 | 31.85 | $31.82 | 4300 |
| 2021-10-26 | 31.84 | $32.03 | 3500 |
| 2021-10-25 | 31.80 | $32.00 | 700 |
| 2021-10-22 | 31.76 | $31.92 | 8401 |
| 2021-10-21 | 31.73 | $32.11 | 2727 |
| 2021-10-20 | 31.68 | $32.07 | 7100 |
| 2021-10-19 | 31.63 | $32.06 | 5323 |
| 2021-10-18 | 31.58 | $32.02 | 6300 |
| 2021-10-15 | 31.52 | $31.96 | 2336 |
| 2021-10-14 | 31.47 | $31.71 | 3821 |
| 2021-10-13 | 31.44 | $31.49 | 10500 |
| 2021-10-12 | 31.44 | $31.50 | 2626 |
| 2021-10-11 | 31.43 | $31.49 | 2800 |
| 2021-10-08 | 31.43 | $31.56 | 2412 |
| 2021-10-07 | 31.43 | $31.52 | 2400 |
| 2021-10-06 | 31.43 | $31.54 | 4200 |
| 2021-10-05 | 31.43 | $31.56 | 3900 |
| 2021-10-04 | 31.44 | $31.33 | 2219 |
| 2021-10-01 | 31.47 | $31.43 | 4800 |
| 2021-09-30 | 31.50 | $31.22 | 7332 |
| 2021-09-29 | 31.55 | $31.16 | 1400 |
| 2021-09-28 | 31.61 | $31.22 | 9200 |
| 2021-09-27 | 31.67 | $31.66 | 15448 |
| 2021-09-24 | 31.70 | $31.61 | 28042 |
| 2021-09-23 | 31.73 | $31.54 | 3200 |
| 2021-09-22 | 31.76 | $31.02 | 2548 |
| 2021-09-21 | 31.85 | $31.03 | 9700 |
| 2021-09-20 | 31.95 | $31.02 | 7425 |
| 2021-09-17 | 32.04 | $31.51 | 1200 |
| 2021-09-16 | 32.08 | $31.90 | 808 |
| 2021-09-15 | 32.09 | $32.12 | 1902 |
| 2021-09-14 | 32.07 | $31.69 | 3246 |
| 2021-09-13 | 32.10 | $32.16 | 726 |
| 2021-09-10 | 32.08 | $32.11 | 11700 |
| 2021-09-09 | 32.07 | $32.12 | 4738 |
| 2021-09-08 | 32.06 | $32.06 | 510 |
| 2021-09-07 | 32.06 | $32.44 | 2006 |
| 2021-09-03 | 32.01 | $32.48 | 1832 |
| 2021-09-02 | 31.97 | $32.26 | 10700 |
| 2021-09-01 | 31.94 | $32.18 | 6300 |
| 2021-08-31 | 31.92 | $32.22 | 17414 |
| 2021-08-30 | 31.89 | $32.20 | 2217 |
| 2021-08-27 | 31.86 | $32.24 | 1201 |
| 2021-08-26 | 31.83 | $31.74 | 1900 |
| 2021-08-25 | 31.86 | $32.10 | 828 |
| 2021-08-24 | 31.84 | $31.85 | 1600 |
| 2021-08-23 | 31.85 | $31.60 | 2540 |
| 2021-08-20 | 31.89 | $31.09 | 11300 |
| 2021-08-19 | 31.97 | $31.00 | 2800 |
| 2021-08-18 | 32.07 | $31.55 | 2438 |
| 2021-08-17 | 32.12 | $31.80 | 5530 |
| 2021-08-16 | 32.14 | $32.24 | 1329 |
| 2021-08-13 | 32.11 | $32.33 | 700 |
| 2021-08-12 | 32.07 | $32.39 | 1620 |
| 2021-08-11 | 32.02 | $32.50 | 6100 |
| 2021-08-10 | 31.95 | $32.19 | 32519 |
| 2021-08-09 | 31.92 | $31.91 | 4435 |
| 2021-08-06 | 31.91 | $32.08 | 600 |
| 2021-08-05 | 31.89 | $31.97 | 300 |
| 2021-08-04 | 31.88 | $31.90 | 7700 |
| 2021-08-03 | 31.88 | $32.19 | 1900 |
| 2021-08-02 | 31.84 | $32.01 | 3600 |
| 2021-07-30 | 31.83 | $32.10 | 2300 |
| 2021-07-29 | 31.81 | $32.38 | 18600 |
| 2021-07-28 | 31.76 | $32.03 | 6730 |
| 2021-07-27 | 31.74 | $31.80 | 2300 |
| 2021-07-26 | 31.75 | $31.85 | 25824 |
| 2021-07-23 | 31.76 | $31.77 | 4807 |
| 2021-07-22 | 31.78 | $31.64 | 4900 |
| 2021-07-21 | 31.82 | $31.67 | 9312 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.79
2026-07-17
Close Price
$41.45
Vol: 10724
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
28.95
Average
33.08
Maximum
42.94
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.79 | $41.45 | 10724 |
| 2026-07-16 | 41.87 | $41.66 | 7502 |
| 2026-07-15 | 41.93 | $41.83 | 9800 |
| 2026-07-14 | 41.96 | $41.73 | 10900 |
| 2026-07-13 | 42.02 | $41.60 | 9600 |
| 2026-07-10 | 42.11 | $41.82 | 14600 |
| 2026-07-09 | 42.17 | $41.89 | 12827 |
| 2026-07-08 | 42.23 | $41.50 | 2200 |
| 2026-07-07 | 42.38 | $41.41 | 3116 |
| 2026-07-06 | 42.57 | $41.84 | 9300 |
| 2026-07-02 | 42.70 | $41.63 | 19537 |
| 2026-07-01 | 42.89 | $42.44 | 106100 |
| 2026-06-30 | 42.94 | $43.41 | 3400 |
| 2026-06-29 | 42.80 | $42.90 | 3516 |
| 2026-06-26 | 42.73 | $42.45 | 4300 |
| 2026-06-25 | 42.75 | $43.15 | 6726 |
| 2026-06-24 | 42.62 | $42.19 | 11700 |
| 2026-06-23 | 42.67 | $42.49 | 5417 |
| 2026-06-22 | 42.66 | $44.04 | 10916 |
| 2026-06-18 | 42.32 | $43.54 | 21661 |
| 2026-06-17 | 42.03 | $42.37 | 8704 |
| 2026-06-16 | 41.94 | $42.22 | 9645 |
| 2026-06-15 | 41.87 | $43.02 | 9948 |
| 2026-06-12 | 41.62 | $42.06 | 1810 |
| 2026-06-11 | 41.52 | $41.79 | 1100 |
| 2026-06-10 | 41.47 | $40.63 | 2400 |
| 2026-06-09 | 41.66 | $41.00 | 2639 |
| 2026-06-08 | 41.80 | $41.37 | 1947 |
| 2026-06-05 | 41.88 | $40.58 | 2947 |
| 2026-06-04 | 42.14 | $42.49 | 4711 |
| 2026-06-03 | 42.04 | $42.86 | 50800 |
| 2026-06-02 | 41.84 | $42.73 | 18121 |
| 2026-06-01 | 41.64 | $42.25 | 5400 |
| 2026-05-29 | 41.50 | $41.63 | 12000 |
| 2026-05-28 | 41.48 | $41.70 | 12400 |
| 2026-05-27 | 41.43 | $41.60 | 13446 |
| 2026-05-26 | 41.41 | $41.95 | 20900 |
| 2026-05-22 | 41.30 | $41.29 | 13700 |
| 2026-05-21 | 41.31 | $41.23 | 5200 |
| 2026-05-20 | 41.35 | $40.85 | 2822 |
| 2026-05-19 | 41.46 | $40.06 | 10418 |
| 2026-05-18 | 41.77 | $40.50 | 8800 |
| 2026-05-15 | 42.02 | $40.97 | 7600 |
| 2026-05-14 | 42.22 | $42.28 | 10100 |
| 2026-05-13 | 42.18 | $42.29 | 14419 |
| 2026-05-12 | 42.12 | $41.75 | 29000 |
| 2026-05-11 | 42.17 | $42.65 | 32731 |
| 2026-05-08 | 42.03 | $42.12 | 11844 |
| 2026-05-07 | 41.98 | $41.50 | 7500 |
| 2026-05-06 | 42.06 | $42.18 | 2602 |
| 2026-05-05 | 41.99 | $42.14 | 21300 |
| 2026-05-04 | 41.93 | $42.09 | 11004 |
| 2026-05-01 | 41.86 | $42.02 | 15800 |
| 2026-04-30 | 41.80 | $42.06 | 8211 |
| 2026-04-29 | 41.72 | $41.89 | 12400 |
| 2026-04-28 | 41.66 | $41.76 | 17604 |
| 2026-04-27 | 41.61 | $41.98 | 8500 |
| 2026-04-24 | 41.51 | $41.91 | 7300 |
| 2026-04-23 | 41.41 | $41.57 | 12426 |
| 2026-04-22 | 41.36 | $41.64 | 22042 |
| 2026-04-21 | 41.29 | $41.14 | 30400 |
| 2026-04-20 | 41.31 | $41.83 | 8027 |
| 2026-04-17 | 41.19 | $42.01 | 44400 |
| 2026-04-16 | 41.01 | $41.42 | 10600 |
| 2026-04-15 | 40.93 | $41.43 | 46508 |
| 2026-04-14 | 40.84 | $41.55 | 11719 |
| 2026-04-13 | 40.70 | $41.03 | 12904 |
| 2026-04-10 | 40.65 | $40.82 | 10100 |
| 2026-04-09 | 40.64 | $40.81 | 9134 |
| 2026-04-08 | 40.63 | $40.76 | 31344 |
| 2026-04-07 | 40.63 | $40.77 | 12236 |
| 2026-04-06 | 40.64 | $40.80 | 5306 |
| 2026-04-02 | 40.63 | $40.74 | 7900 |
| 2026-04-01 | 40.65 | $40.55 | 7025 |
| 2026-03-31 | 40.70 | $40.70 | 6801 |
| 2026-03-30 | 40.74 | $40.76 | 6737 |
| 2026-03-27 | 40.76 | $40.70 | 2600 |
| 2026-03-26 | 40.81 | $40.69 | 4100 |
| 2026-03-25 | 40.87 | $40.84 | 8500 |
| 2026-03-24 | 40.91 | $40.76 | 15621 |
| 2026-03-23 | 40.97 | $40.80 | 3900 |
| 2026-03-20 | 41.04 | $40.82 | 8900 |
| 2026-03-19 | 41.12 | $40.53 | 5420 |
| 2026-03-18 | 41.26 | $41.05 | 5904 |
| 2026-03-17 | 41.33 | $41.23 | 5100 |
| 2026-03-16 | 41.37 | $41.18 | 6300 |
| 2026-03-13 | 41.42 | $40.83 | 5800 |
| 2026-03-12 | 41.56 | $40.94 | 4325 |
| 2026-03-11 | 41.70 | $41.27 | 1200 |
| 2026-03-10 | 41.79 | $41.29 | 18100 |
| 2026-03-09 | 41.89 | $41.30 | 4324 |
| 2026-03-06 | 42.01 | $40.91 | 21648 |
| 2026-03-05 | 42.22 | $40.99 | 6319 |
| 2026-03-04 | 42.45 | $41.53 | 7800 |
| 2026-03-03 | 42.60 | $41.31 | 17700 |
| 2026-03-02 | 42.82 | $42.60 | 10900 |
| 2026-02-27 | 42.80 | $42.96 | 11900 |
| 2026-02-26 | 42.70 | $43.32 | 8700 |
| 2026-02-25 | 42.50 | $42.89 | 15005 |
| 2026-02-24 | 42.36 | $42.62 | 12700 |
| 2026-02-23 | 42.25 | $42.30 | 6300 |
| 2026-02-20 | 42.18 | $42.36 | 4945 |
| 2026-02-19 | 42.09 | $42.00 | 15701 |
| 2026-02-18 | 42.06 | $41.87 | 5800 |
| 2026-02-17 | 42.05 | $41.63 | 5532 |
| 2026-02-13 | 42.09 | $41.88 | 63241 |
| 2026-02-12 | 42.07 | $41.70 | 358836 |
| 2026-02-11 | 42.09 | $42.00 | 2222 |
| 2026-02-10 | 42.04 | $41.69 | 3500 |
| 2026-02-09 | 42.05 | $41.89 | 9914 |
| 2026-02-06 | 42.01 | $41.56 | 5136 |
| 2026-02-05 | 42.04 | $40.95 | 6644 |
| 2026-02-04 | 42.19 | $41.71 | 3801 |
| 2026-02-03 | 42.20 | $42.22 | 8000 |
| 2026-02-02 | 42.10 | $41.57 | 7126 |
| 2026-01-30 | 42.12 | $41.81 | 20400 |
| 2026-01-29 | 42.09 | $42.23 | 13640 |
| 2026-01-28 | 41.95 | $42.27 | 3315 |
| 2026-01-27 | 41.79 | $42.21 | 17500 |
| 2026-01-26 | 41.60 | $41.79 | 4219 |
| 2026-01-23 | 41.47 | $41.83 | 5400 |
| 2026-01-22 | 41.30 | $41.73 | 3000 |
| 2026-01-21 | 41.12 | $41.65 | 9600 |
| 2026-01-20 | 40.93 | $41.29 | 8904 |
| 2026-01-16 | 40.77 | $41.16 | 2400 |
| 2026-01-15 | 40.62 | $41.27 | 25727 |
| 2026-01-14 | 40.41 | $41.31 | 8500 |
| 2026-01-13 | 40.17 | $40.78 | 21705 |
| 2026-01-12 | 39.98 | $40.82 | 10900 |
| 2026-01-09 | 39.76 | $40.19 | 52700 |
| 2026-01-08 | 39.64 | $39.82 | 20400 |
| 2026-01-07 | 39.57 | $39.66 | 39234 |
| 2026-01-06 | 39.52 | $39.99 | 11900 |
| 2026-01-05 | 39.40 | $39.63 | 10400 |
| 2026-01-02 | 39.33 | $39.01 | 1220 |
| 2025-12-31 | 39.38 | $38.55 | 35204 |
| 2025-12-30 | 39.53 | $38.87 | 64500 |
| 2025-12-29 | 39.63 | $39.74 | 1700 |
| 2025-12-26 | 39.57 | $40.28 | 2667 |
| 2025-12-24 | 39.38 | $39.91 | 2700 |
| 2025-12-23 | 39.24 | $39.87 | 46115 |
| 2025-12-22 | 39.08 | $39.64 | 22933 |
| 2025-12-19 | 38.95 | $39.23 | 1326 |
| 2025-12-18 | 38.87 | $38.95 | 10900 |
| 2025-12-17 | 38.85 | $38.76 | 5800 |
| 2025-12-16 | 38.86 | $38.77 | 13200 |
| 2025-12-15 | 38.87 | $39.01 | 1044 |
| 2025-12-12 | 38.84 | $38.92 | 1500 |
| 2025-12-11 | 38.81 | $39.23 | 7700 |
| 2025-12-10 | 38.71 | $39.10 | 2039 |
| 2025-12-09 | 38.63 | $38.76 | 7623 |
| 2025-12-08 | 38.60 | $38.72 | 2900 |
| 2025-12-05 | 38.58 | $38.75 | 3300 |
| 2025-12-04 | 38.55 | $38.66 | 4310 |
| 2025-12-03 | 38.54 | $38.62 | 7649 |
| 2025-12-02 | 38.53 | $38.66 | 35800 |
| 2025-12-01 | 38.51 | $38.71 | 3306 |
| 2025-11-28 | 38.48 | $38.72 | 2024 |
| 2025-11-26 | 38.44 | $38.63 | 1339 |
| 2025-11-25 | 38.41 | $38.52 | 1300 |
| 2025-11-24 | 38.41 | $38.44 | 3400 |
| 2025-11-21 | 38.42 | $38.01 | 4421 |
| 2025-11-20 | 38.52 | $37.91 | 20313 |
| 2025-11-19 | 38.66 | $38.27 | 1700 |
| 2025-11-18 | 38.75 | $38.29 | 2046 |
| 2025-11-17 | 38.86 | $38.41 | 8438 |
| 2025-11-14 | 38.95 | $38.57 | 4639 |
| 2025-11-13 | 39.02 | $38.67 | 2300 |
| 2025-11-12 | 39.08 | $39.02 | 38269 |
| 2025-11-11 | 39.08 | $39.05 | 606 |
| 2025-11-10 | 39.07 | $39.03 | 10484 |
| 2025-11-07 | 39.06 | $38.59 | 10500 |
| 2025-11-06 | 39.14 | $38.66 | 6747 |
| 2025-11-05 | 39.22 | $38.67 | 700 |
| 2025-11-04 | 39.31 | $38.55 | 1729 |
| 2025-11-03 | 39.44 | $39.02 | 2138 |
| 2025-10-31 | 39.49 | $39.11 | 43600 |
| 2025-10-30 | 39.52 | $39.13 | 20934 |
| 2025-10-29 | 39.55 | $39.53 | 4300 |
| 2025-10-28 | 39.50 | $39.51 | 4714 |
| 2025-10-27 | 39.45 | $39.45 | 7749 |
| 2025-10-24 | 39.39 | $39.25 | 7119 |
| 2025-10-23 | 39.37 | $39.17 | 100 |
| 2025-10-22 | 39.35 | $39.06 | 2223 |
| 2025-10-21 | 39.35 | $39.08 | 2610 |
| 2025-10-20 | 39.35 | $39.35 | 1718 |
| 2025-10-17 | 39.28 | $38.84 | 12032 |
| 2025-10-16 | 39.31 | $39.20 | 5700 |
| 2025-10-15 | 39.27 | $39.13 | 8904 |
| 2025-10-14 | 39.22 | $38.55 | 2100 |
| 2025-10-13 | 39.29 | $38.95 | 2200 |
| 2025-10-10 | 39.28 | $37.89 | 1600 |
| 2025-10-09 | 39.49 | $39.28 | 7235 |
| 2025-10-08 | 39.44 | $39.69 | 6300 |
| 2025-10-07 | 39.28 | $39.25 | 2222 |
| 2025-10-06 | 39.19 | $39.78 | 3638 |
| 2025-10-03 | 38.97 | $39.21 | 2045 |
| 2025-10-02 | 38.83 | $39.14 | 7600 |
| 2025-10-01 | 38.67 | $38.91 | 4200 |
| 2025-09-30 | 38.53 | $38.50 | 3200 |
| 2025-09-29 | 38.45 | $38.45 | 2911 |
| 2025-09-26 | 38.37 | $38.08 | 4500 |
| 2025-09-25 | 38.35 | $38.03 | 9000 |
| 2025-09-24 | 38.32 | $38.20 | 17325 |
| 2025-09-23 | 38.26 | $38.27 | 1200 |
| 2025-09-22 | 38.16 | $38.52 | 1800 |
| 2025-09-19 | 38.00 | $38.42 | 2747 |
| 2025-09-18 | 37.82 | $38.24 | 2500 |
| 2025-09-17 | 37.65 | $38.20 | 3942 |
| 2025-09-16 | 37.45 | $38.09 | 5700 |
| 2025-09-15 | 37.24 | $37.99 | 1200 |
| 2025-09-12 | 37.02 | $37.60 | 2719 |
| 2025-09-11 | 36.84 | $37.51 | 4200 |
| 2025-09-10 | 36.65 | $37.27 | 16225 |
| 2025-09-09 | 36.47 | $36.88 | 540 |
| 2025-09-08 | 36.35 | $36.71 | 435 |
| 2025-09-05 | 36.24 | $36.37 | 1900 |
| 2025-09-04 | 36.18 | $36.13 | 3831 |
| 2025-09-03 | 36.17 | $36.15 | 2400 |
| 2025-09-02 | 36.14 | $35.92 | 1895 |
| 2025-08-29 | 36.16 | $35.98 | 2300 |
| 2025-08-28 | 36.17 | $36.08 | 500 |
| 2025-08-27 | 36.16 | $35.99 | 400 |
| 2025-08-26 | 36.16 | $36.12 | 45798 |
| 2025-08-25 | 36.13 | $36.05 | 45803 |
| 2025-08-22 | 36.12 | $36.17 | 1600 |
| 2025-08-21 | 36.07 | $35.68 | 1500 |
| 2025-08-20 | 36.11 | $35.77 | 1117 |
| 2025-08-19 | 36.15 | $35.78 | 7737 |
| 2025-08-18 | 36.18 | $36.13 | 45000 |
| 2025-08-15 | 36.14 | $36.12 | 12621 |
| 2025-08-14 | 36.10 | $36.14 | 2200 |
| 2025-08-13 | 36.04 | $36.32 | 838 |
| 2025-08-12 | 35.93 | $36.18 | 2937 |
| 2025-08-11 | 35.83 | $35.80 | 1600 |
| 2025-08-08 | 35.80 | $35.83 | 1827 |
| 2025-08-07 | 35.75 | $35.70 | 5600 |
| 2025-08-06 | 35.71 | $35.50 | 1200 |
| 2025-08-05 | 35.72 | $35.45 | 700 |
| 2025-08-04 | 35.73 | $35.51 | 5000 |
| 2025-08-01 | 35.72 | $35.00 | 6100 |
| 2025-07-31 | 35.83 | $35.51 | 5200 |
| 2025-07-30 | 35.83 | $35.40 | 900 |
| 2025-07-29 | 35.86 | $35.68 | 900 |
| 2025-07-28 | 35.83 | $35.72 | 5614 |
| 2025-07-25 | 35.79 | $35.77 | 4604 |
| 2025-07-24 | 35.72 | $35.87 | 3407 |
| 2025-07-23 | 35.62 | $35.83 | 2800 |
| 2025-07-22 | 35.50 | $35.52 | 5029 |
| 2025-07-21 | 35.43 | $35.47 | 7200 |
| 2025-07-18 | 35.36 | $35.31 | 12200 |
| 2025-07-17 | 35.31 | $35.45 | 2438 |
| 2025-07-16 | 35.21 | $35.28 | 10439 |
| 2025-07-15 | 35.13 | $35.23 | 298533 |
| 2025-07-14 | 35.04 | $35.08 | 11849 |
| 2025-07-11 | 34.97 | $35.05 | 2800 |
| 2025-07-10 | 34.89 | $34.90 | 4700 |
| 2025-07-09 | 34.83 | $34.80 | 2200 |
| 2025-07-08 | 34.78 | $34.66 | 412 |
| 2025-07-07 | 34.74 | $34.67 | 1112 |
| 2025-07-03 | 34.69 | $34.92 | 1112 |
| 2025-07-02 | 34.58 | $34.83 | 1232 |
| 2025-07-01 | 34.46 | $34.52 | 900 |
| 2025-06-30 | 34.39 | $34.77 | 7332 |
| 2025-06-27 | 34.25 | $34.64 | 1947 |
| 2025-06-26 | 34.12 | $34.63 | 6832 |
| 2025-06-25 | 33.96 | $34.22 | 17400 |
| 2025-06-24 | 33.86 | $34.09 | 1905 |
| 2025-06-23 | 33.77 | $33.53 | 3627 |
| 2025-06-20 | 33.78 | $33.25 | 400 |
| 2025-06-18 | 33.85 | $33.64 | 16000 |
| 2025-06-17 | 33.85 | $33.69 | 6200 |
| 2025-06-16 | 33.83 | $33.97 | 34112 |
| 2025-06-13 | 33.75 | $33.56 | 11237 |
| 2025-06-12 | 33.75 | $33.85 | 1128 |
| 2025-06-11 | 33.67 | $33.70 | 4436 |
| 2025-06-10 | 33.61 | $33.71 | 3400 |
| 2025-06-09 | 33.54 | $33.74 | 9600 |
| 2025-06-06 | 33.45 | $33.51 | 3000 |
| 2025-06-05 | 33.40 | $33.39 | 6700 |
| 2025-06-04 | 33.35 | $33.45 | 29500 |
| 2025-06-03 | 33.28 | $33.31 | 716 |
| 2025-06-02 | 33.23 | $33.28 | 6200 |
| 2025-05-30 | 33.18 | $33.06 | 6300 |
| 2025-05-29 | 33.16 | $33.16 | 10224 |
| 2025-05-28 | 33.11 | $33.12 | 4200 |
| 2025-05-27 | 33.07 | $33.29 | 816 |
| 2025-05-23 | 32.97 | $33.02 | 18500 |
| 2025-05-22 | 32.92 | $32.96 | 5311 |
| 2025-05-21 | 32.87 | $32.93 | 14308 |
| 2025-05-20 | 32.81 | $33.04 | 4929 |
| 2025-05-19 | 32.73 | $32.99 | 1800 |
| 2025-05-16 | 32.63 | $32.85 | 8400 |
| 2025-05-15 | 32.55 | $32.84 | 101722 |
| 2025-05-14 | 32.45 | $32.82 | 4100 |
| 2025-05-13 | 32.34 | $32.80 | 2235 |
| 2025-05-12 | 32.22 | $32.56 | 3238 |
| 2025-05-09 | 32.13 | $32.31 | 2341 |
| 2025-05-08 | 32.07 | $32.20 | 5014 |
| 2025-05-07 | 32.03 | $32.17 | 100 |
| 2025-05-06 | 31.99 | $32.23 | 2500 |
| 2025-05-05 | 31.93 | $32.20 | 3813 |
| 2025-05-02 | 31.86 | $32.21 | 2400 |
| 2025-05-01 | 31.78 | $32.02 | 4300 |
| 2025-04-30 | 31.72 | $32.05 | 3335 |
| 2025-04-29 | 31.66 | $32.15 | 2000 |
| 2025-04-28 | 31.55 | $32.04 | 246 |
| 2025-04-25 | 31.46 | $31.98 | 210 |
| 2025-04-24 | 31.37 | $31.91 | 300 |
| 2025-04-23 | 31.27 | $31.56 | 18700 |
| 2025-04-22 | 31.24 | $31.66 | 2800 |
| 2025-04-21 | 31.18 | $31.43 | 2500 |
| 2025-04-17 | 31.16 | $31.45 | 7221 |
| 2025-04-16 | 31.13 | $31.36 | 2600 |
| 2025-04-15 | 31.12 | $31.28 | 2600 |
| 2025-04-14 | 31.13 | $31.25 | 25113 |
| 2025-04-11 | 31.15 | $31.10 | 5514 |
| 2025-04-10 | 31.21 | $30.82 | 2300 |
| 2025-04-09 | 31.33 | $31.05 | 3100 |
| 2025-04-08 | 31.43 | $30.49 | 6848 |
| 2025-04-07 | 31.67 | $30.61 | 3300 |
| 2025-04-04 | 31.92 | $31.08 | 4200 |
| 2025-04-03 | 32.11 | $31.93 | 2243 |
| 2025-04-02 | 32.16 | $32.13 | 2228 |
| 2025-04-01 | 32.16 | $32.17 | 1.2M |
| 2025-03-31 | 32.17 | $32.08 | 2341 |
| 2025-03-28 | 32.19 | $32.08 | 825 |
| 2025-03-27 | 32.22 | $32.16 | 2700 |
| 2025-03-26 | 32.23 | $32.18 | 3731 |
| 2025-03-25 | 32.24 | $32.30 | 4920 |
| 2025-03-24 | 32.23 | $32.22 | 2700 |
| 2025-03-21 | 32.23 | $32.22 | 8325 |
| 2025-03-20 | 32.23 | $32.37 | 1100 |
| 2025-03-19 | 32.20 | $32.47 | 5800 |
| 2025-03-18 | 32.15 | $32.37 | 838 |
| 2025-03-17 | 32.11 | $32.38 | 1200 |
| 2025-03-14 | 32.06 | $32.21 | 1400 |
| 2025-03-13 | 32.04 | $31.93 | 300 |
| 2025-03-12 | 32.07 | $31.97 | 5200 |
| 2025-03-11 | 32.11 | $31.90 | 5900 |
| 2025-03-10 | 32.16 | $31.91 | 2130 |
| 2025-03-07 | 32.22 | $32.20 | 5548 |
| 2025-03-06 | 32.23 | $32.18 | 527 |
| 2025-03-05 | 32.25 | $32.32 | 1313 |
| 2025-03-04 | 32.23 | $31.94 | 100 |
| 2025-03-03 | 32.30 | $31.95 | 13600 |
| 2025-02-28 | 32.38 | $32.09 | 3300 |
| 2025-02-27 | 32.43 | $32.09 | 2900 |
| 2025-02-26 | 32.50 | $32.36 | 2441 |
| 2025-02-25 | 32.52 | $32.32 | 2500 |
| 2025-02-24 | 32.55 | $32.36 | 6734 |
| 2025-02-21 | 32.58 | $32.48 | 5642 |
| 2025-02-20 | 32.59 | $32.75 | 1262 |
| 2025-02-19 | 32.54 | $32.66 | 4600 |
| 2025-02-18 | 32.50 | $32.62 | 1549 |
| 2025-02-14 | 32.46 | $32.58 | 8600 |
| 2025-02-13 | 32.42 | $32.55 | 1400 |
| 2025-02-12 | 32.39 | $32.39 | 6800 |
| 2025-02-11 | 32.38 | $32.41 | 700 |
| 2025-02-10 | 32.36 | $32.47 | 200 |
| 2025-02-07 | 32.33 | $32.26 | 449 |
| 2025-02-06 | 32.34 | $32.44 | 300 |
| 2025-02-05 | 32.31 | $32.39 | 310 |
| 2025-02-04 | 32.28 | $32.36 | 800 |
| 2025-02-03 | 32.26 | $32.23 | 7300 |
| 2025-01-31 | 32.26 | $32.36 | 3745 |
| 2025-01-30 | 32.24 | $32.46 | 1517 |
| 2025-01-29 | 32.19 | $32.37 | 6000 |
| 2025-01-28 | 32.15 | $32.34 | 12932 |
| 2025-01-27 | 32.10 | $32.23 | 604 |
| 2025-01-24 | 32.08 | $32.48 | 10600 |
| 2025-01-23 | 32.00 | $32.46 | 843 |
| 2025-01-22 | 31.91 | $32.40 | 1000 |
| 2025-01-21 | 31.82 | $32.35 | 749 |
| 2025-01-17 | 31.73 | $32.17 | 2836 |
| 2025-01-16 | 31.66 | $32.00 | 9041 |
| 2025-01-15 | 31.62 | $31.94 | 34500 |
| 2025-01-14 | 31.58 | $31.56 | 7616 |
| 2025-01-13 | 31.62 | $31.51 | 500 |
| 2025-01-10 | 31.68 | $31.52 | 6000 |
| 2025-01-08 | 31.75 | $31.75 | 2237 |
| 2025-01-07 | 31.79 | $31.80 | 202 |
| 2025-01-06 | 31.82 | $32.09 | 11200 |
| 2025-01-03 | 31.79 | $31.92 | 4400 |
| 2025-01-02 | 31.80 | $31.71 | 4200 |
| 2024-12-31 | 31.86 | $31.63 | 27422 |
| 2024-12-30 | 31.94 | $31.64 | 500 |
| 2024-12-27 | 32.04 | $31.87 | 20400 |
| 2024-12-26 | 32.11 | $32.09 | 7815 |
| 2024-12-24 | 32.14 | $32.09 | 1000 |
| 2024-12-23 | 32.18 | $31.83 | 3025 |
| 2024-12-20 | 32.28 | $31.80 | 313 |
| 2024-12-19 | 32.41 | $31.62 | 800 |
| 2024-12-18 | 32.59 | $31.76 | 2000 |
| 2024-12-17 | 32.78 | $32.44 | 5824 |
| 2024-12-16 | 32.85 | $32.52 | 1900 |
| 2024-12-13 | 32.92 | $32.38 | 907 |
| 2024-12-12 | 33.03 | $32.41 | 2000 |
| 2024-12-11 | 33.15 | $33.29 | 30900 |
| 2024-12-10 | 33.10 | $32.95 | 245 |
| 2024-12-09 | 33.11 | $33.00 | 2600 |
| 2024-12-06 | 33.12 | $33.23 | 700 |
| 2024-12-05 | 33.07 | $33.13 | 4124 |
| 2024-12-04 | 33.04 | $33.20 | 346 |
| 2024-12-03 | 32.99 | $33.07 | 2305 |
| 2024-12-02 | 32.95 | $33.07 | 314 |
| 2024-11-29 | 32.91 | $33.09 | 8717 |
| 2024-11-27 | 32.86 | $32.98 | 1600 |
| 2024-11-26 | 32.82 | $32.88 | 811 |
| 2024-11-25 | 32.80 | $32.85 | 27201 |
| 2024-11-22 | 32.78 | $32.95 | 928 |
| 2024-11-21 | 32.73 | $32.86 | 4734 |
| 2024-11-20 | 32.70 | $32.66 | 800 |
| 2024-11-19 | 32.70 | $32.66 | 6600 |
| 2024-11-18 | 32.70 | $32.58 | 4000 |
| 2024-11-15 | 32.72 | $32.54 | 602 |
| 2024-11-14 | 32.75 | $32.60 | 5515 |
| 2024-11-13 | 32.76 | $32.80 | 37100 |
| 2024-11-12 | 32.75 | $32.89 | 19745 |
| 2024-11-11 | 32.70 | $33.03 | 100 |
| 2024-11-08 | 32.62 | $32.83 | 4608 |
| 2024-11-07 | 32.57 | $32.86 | 3500 |
| 2024-11-06 | 32.51 | $32.57 | 13500 |
| 2024-11-05 | 32.49 | $32.37 | 523 |
| 2024-11-04 | 32.52 | $32.15 | 2305 |
| 2024-11-01 | 32.59 | $32.22 | 200 |
| 2024-10-31 | 32.67 | $32.20 | 100 |
| 2024-10-30 | 32.75 | $32.65 | 1900 |
| 2024-10-29 | 32.76 | $32.76 | 900 |
| 2024-10-28 | 32.74 | $32.65 | 900 |
| 2024-10-25 | 32.75 | $32.49 | 300 |
| 2024-10-24 | 32.78 | $32.53 | 3400 |
| 2024-10-23 | 32.82 | $32.51 | 9800 |
| 2024-10-22 | 32.86 | $32.76 | 800 |
| 2024-10-21 | 32.85 | $32.74 | 205 |
| 2024-10-18 | 32.85 | $32.94 | 102 |
| 2024-10-17 | 32.80 | $32.73 | 1300 |
| 2024-10-16 | 32.79 | $32.77 | 8602 |
| 2024-10-15 | 32.76 | $32.58 | 500 |
| 2024-10-14 | 32.77 | $32.82 | 100 |
| 2024-10-11 | 32.73 | $32.72 | 2801 |
| 2024-10-10 | 32.70 | $32.49 | 11104 |
| 2024-10-09 | 32.71 | $32.49 | 300 |
| 2024-10-08 | 32.72 | $32.49 | 1900 |
| 2024-10-07 | 32.74 | $32.53 | 4700 |
| 2024-10-04 | 32.75 | $32.71 | 3100 |
| 2024-10-03 | 32.71 | $32.53 | 2905 |
| 2024-10-02 | 32.71 | $32.63 | 915 |
| 2024-10-01 | 32.69 | $32.60 | 107 |
| 2024-09-30 | 32.66 | $33.14 | 1232 |
| 2024-09-27 | 32.52 | $32.73 | 200 |
| 2024-09-26 | 32.43 | $32.81 | 7600 |
| 2024-09-25 | 32.31 | $32.48 | 11800 |
| 2024-09-24 | 32.25 | $32.60 | 109 |
| 2024-09-23 | 32.14 | $32.41 | 434 |
| 2024-09-20 | 32.06 | $32.34 | 728 |
| 2024-09-19 | 31.98 | $32.34 | 1300 |
| 2024-09-18 | 31.88 | $31.91 | 9403 |
| 2024-09-17 | 31.86 | $31.98 | 55105 |
| 2024-09-16 | 31.81 | $32.08 | 1734 |
| 2024-09-13 | 31.74 | $32.00 | 600 |
| 2024-09-12 | 31.68 | $31.82 | 542 |
| 2024-09-11 | 31.64 | $31.61 | 600 |
| 2024-09-10 | 31.64 | $31.49 | 300 |
| 2024-09-09 | 31.66 | $31.41 | 3302 |
| 2024-09-06 | 31.70 | $31.05 | 730 |
| 2024-09-05 | 31.83 | $31.53 | 1500 |
| 2024-09-04 | 31.87 | $31.54 | 234 |
| 2024-09-03 | 31.92 | $31.58 | 1626 |
| 2024-08-30 | 31.96 | $32.11 | 203 |
| 2024-08-29 | 31.90 | $32.01 | 49118 |
| 2024-08-28 | 31.85 | $31.98 | 7800 |
| 2024-08-27 | 31.79 | $32.07 | 4218 |
| 2024-08-26 | 31.71 | $32.01 | 1600 |
| 2024-08-23 | 31.62 | $32.11 | 8200 |
| 2024-08-22 | 31.50 | $31.75 | 11311 |
| 2024-08-21 | 31.44 | $31.95 | 600 |
| 2024-08-20 | 31.32 | $31.79 | 1100 |
| 2024-08-19 | 31.21 | $31.82 | 200 |
| 2024-08-16 | 31.08 | $31.66 | 200 |
| 2024-08-15 | 30.97 | $31.54 | 434 |
| 2024-08-14 | 30.86 | $31.26 | 2700 |
| 2024-08-13 | 30.79 | $31.17 | 300 |
| 2024-08-12 | 30.74 | $30.83 | 100 |
| 2024-08-09 | 30.75 | $30.76 | 200 |
| 2024-08-08 | 30.77 | $30.66 | 500 |
| 2024-08-07 | 30.83 | $30.37 | 3900 |
| 2024-08-06 | 30.95 | $30.43 | 909 |
| 2024-08-05 | 31.08 | $30.40 | 16700 |
| 2024-08-02 | 31.24 | $30.94 | 17900 |
| 2024-08-01 | 31.32 | $31.20 | 61502 |
| 2024-07-31 | 31.35 | $31.48 | 27202 |
| 2024-07-30 | 31.33 | $31.03 | 3035 |
| 2024-07-29 | 31.39 | $31.20 | 11900 |
| 2024-07-26 | 31.44 | $31.22 | 19900 |
| 2024-07-25 | 31.48 | $31.00 | 349 |
| 2024-07-24 | 31.58 | $31.11 | 429 |
| 2024-07-23 | 31.68 | $31.55 | 17000 |
| 2024-07-22 | 31.69 | $31.58 | 800 |
| 2024-07-19 | 31.70 | $31.36 | 13800 |
| 2024-07-18 | 31.76 | $31.54 | 7200 |
| 2024-07-17 | 31.79 | $31.61 | 7300 |
| 2024-07-16 | 31.80 | $31.93 | 88547 |
| 2024-07-15 | 31.75 | $31.84 | 44707 |
| 2024-07-12 | 31.71 | $31.84 | 2203 |
| 2024-07-11 | 31.67 | $31.72 | 5645 |
| 2024-07-10 | 31.64 | $31.89 | 6009 |
| 2024-07-09 | 31.57 | $31.69 | 1100 |
| 2024-07-08 | 31.52 | $31.64 | 400 |
| 2024-07-05 | 31.48 | $31.62 | 16300 |
| 2024-07-03 | 31.44 | $31.55 | 1100 |
| 2024-07-02 | 31.41 | $31.35 | 2413 |
| 2024-07-01 | 31.41 | $31.33 | 101 |
| 2024-06-28 | 31.42 | $31.28 | 600 |
| 2024-06-27 | 31.43 | $31.31 | 17500 |
| 2024-06-26 | 31.45 | $31.33 | 10100 |
| 2024-06-25 | 31.45 | $31.37 | 100 |
| 2024-06-24 | 31.46 | $31.20 | 24100 |
| 2024-06-21 | 31.49 | $31.34 | 143 |
| 2024-06-20 | 31.50 | $31.51 | 6600 |
| 2024-06-18 | 31.48 | $31.58 | 2500 |
| 2024-06-17 | 31.44 | $31.44 | 1200 |
| 2024-06-14 | 31.42 | $31.32 | 100 |
| 2024-06-13 | 31.42 | $31.35 | 3500 |
| 2024-06-12 | 31.41 | $31.52 | 312 |
| 2024-06-11 | 31.37 | $31.20 | 1500 |
| 2024-06-10 | 31.38 | $31.34 | 900 |
| 2024-06-07 | 31.37 | $31.25 | 600 |
| 2024-06-06 | 31.37 | $31.63 | 1900 |
| 2024-06-05 | 31.29 | $31.52 | 2100 |
| 2024-06-04 | 31.21 | $31.17 | 100 |
| 2024-06-03 | 31.21 | $31.23 | 2600 |
| 2024-05-31 | 31.18 | $31.05 | 110 |
| 2024-05-30 | 31.19 | $31.05 | 29446 |
| 2024-05-29 | 31.20 | $31.13 | 1027 |
| 2024-05-28 | 31.19 | $31.36 | 3000 |
| 2024-05-24 | 31.13 | $31.18 | 633 |
| 2024-05-23 | 31.10 | $30.99 | 3426 |
| 2024-05-22 | 31.10 | $31.12 | 3900 |
| 2024-05-21 | 31.07 | $31.32 | 9109 |
| 2024-05-20 | 31.00 | $31.32 | 5600 |
| 2024-05-17 | 30.91 | $31.23 | 2700 |
| 2024-05-16 | 30.83 | $31.11 | 6300 |
| 2024-05-15 | 30.76 | $31.22 | 11800 |
| 2024-05-14 | 30.65 | $30.91 | 622 |
| 2024-05-13 | 30.59 | $30.77 | 409 |
| 2024-05-10 | 30.55 | $30.80 | 8847 |
| 2024-05-09 | 30.50 | $30.78 | 44400 |
| 2024-05-08 | 30.45 | $30.59 | 10934 |
| 2024-05-07 | 30.43 | $30.65 | 13500 |
| 2024-05-06 | 30.39 | $30.64 | 97206 |
| 2024-05-03 | 30.35 | $30.44 | 8038 |
| 2024-05-02 | 30.34 | $30.35 | 25000 |
| 2024-05-01 | 30.36 | $30.28 | 2800 |
| 2024-04-30 | 30.39 | $30.31 | 5200 |
| 2024-04-29 | 30.42 | $30.53 | 600 |
| 2024-04-26 | 30.41 | $30.53 | 4100 |
| 2024-04-25 | 30.39 | $30.33 | 100 |
| 2024-04-24 | 30.42 | $30.37 | 1000 |
| 2024-04-23 | 30.45 | $30.37 | 26138 |
| 2024-04-22 | 30.48 | $30.28 | 17200 |
| 2024-04-19 | 30.54 | $30.26 | 6327 |
| 2024-04-18 | 30.61 | $30.24 | 10500 |
| 2024-04-17 | 30.70 | $30.26 | 15220 |
| 2024-04-16 | 30.79 | $30.34 | 1827 |
| 2024-04-15 | 30.89 | $30.52 | 30300 |
| 2024-04-12 | 30.96 | $30.56 | 5940 |
| 2024-04-11 | 31.03 | $30.94 | 2400 |
| 2024-04-10 | 31.04 | $30.79 | 5000 |
| 2024-04-09 | 31.07 | $31.09 | 13200 |
| 2024-04-08 | 31.05 | $31.05 | 9000 |
| 2024-04-05 | 31.04 | $30.94 | 2940 |
| 2024-04-04 | 31.04 | $30.76 | 1300 |
| 2024-04-03 | 31.08 | $30.98 | 3200 |
| 2024-04-02 | 31.08 | $30.91 | 1923 |
| 2024-04-01 | 31.09 | $31.08 | 8900 |
| 2024-03-28 | 31.07 | $31.23 | 14538 |
| 2024-03-27 | 31.01 | $31.11 | 18442 |
| 2024-03-26 | 30.96 | $30.93 | 16910 |
| 2024-03-25 | 30.95 | $31.00 | 1000 |
| 2024-03-22 | 30.92 | $30.96 | 8231 |
| 2024-03-21 | 30.89 | $31.07 | 9000 |
| 2024-03-20 | 30.83 | $30.99 | 2500 |
| 2024-03-19 | 30.77 | $30.77 | 4003 |
| 2024-03-18 | 30.76 | $30.74 | 17400 |
| 2024-03-15 | 30.74 | $30.64 | 36527 |
| 2024-03-14 | 30.75 | $30.68 | 1900 |
| 2024-03-13 | 30.74 | $30.75 | 13100 |
| 2024-03-12 | 30.72 | $30.80 | 8036 |
| 2024-03-11 | 30.69 | $30.66 | 19247 |
| 2024-03-08 | 30.67 | $30.75 | 819 |
| 2024-03-07 | 30.64 | $30.82 | 627 |
| 2024-03-06 | 30.58 | $30.68 | 7200 |
| 2024-03-05 | 30.55 | $30.56 | 76532 |
| 2024-03-04 | 30.53 | $30.67 | 2400 |
| 2024-03-01 | 30.48 | $30.73 | 2111 |
| 2024-02-29 | 30.42 | $30.51 | 4040 |
| 2024-02-28 | 30.39 | $30.46 | 7543 |
| 2024-02-27 | 30.37 | $30.45 | 3617 |
| 2024-02-26 | 30.34 | $30.49 | 201 |
| 2024-02-23 | 30.30 | $30.46 | 2900 |
| 2024-02-22 | 30.26 | $30.42 | 316 |
| 2024-02-21 | 30.22 | $30.24 | 6000 |
| 2024-02-20 | 30.22 | $30.23 | 3609 |
| 2024-02-16 | 30.21 | $30.34 | 1000 |
| 2024-02-15 | 30.18 | $30.35 | 2719 |
| 2024-02-14 | 30.15 | $30.25 | 615 |
| 2024-02-13 | 30.13 | $30.13 | 4400 |
| 2024-02-12 | 30.13 | $30.24 | 3148 |
| 2024-02-09 | 30.11 | $30.37 | 3734 |
| 2024-02-08 | 30.05 | $30.25 | 3044 |
| 2024-02-07 | 30.02 | $30.24 | 4000 |
| 2024-02-06 | 29.98 | $30.16 | 600 |
| 2024-02-05 | 29.95 | $30.09 | 1200 |
| 2024-02-02 | 29.94 | $30.14 | 43600 |
| 2024-02-01 | 29.91 | $30.08 | 1409 |
| 2024-01-31 | 29.89 | $29.97 | 4200 |
| 2024-01-30 | 29.89 | $30.08 | 4000 |
| 2024-01-29 | 29.87 | $30.11 | 100 |
| 2024-01-26 | 29.85 | $30.01 | 3321 |
| 2024-01-25 | 29.84 | $29.99 | 100 |
| 2024-01-24 | 29.83 | $29.95 | 7700 |
| 2024-01-23 | 29.83 | $29.98 | 5602 |
| 2024-01-22 | 29.83 | $29.98 | 1300 |
| 2024-01-19 | 29.83 | $29.93 | 900 |
| 2024-01-18 | 29.84 | $29.84 | 100 |
| 2024-01-17 | 29.87 | $29.78 | 21333 |
| 2024-01-16 | 29.93 | $29.90 | 13100 |
| 2024-01-12 | 29.96 | $29.86 | 2500 |
| 2024-01-11 | 30.02 | $29.91 | 3744 |
| 2024-01-10 | 30.07 | $29.92 | 1207 |
| 2024-01-09 | 30.13 | $29.89 | 4200 |
| 2024-01-08 | 30.21 | $29.95 | 6822 |
| 2024-01-05 | 30.29 | $29.67 | 4529 |
| 2024-01-04 | 30.44 | $29.71 | 8739 |
| 2024-01-03 | 30.61 | $29.74 | 3236 |
| 2024-01-02 | 30.81 | $30.00 | 15600 |
| 2023-12-29 | 30.97 | $30.10 | 3603 |
| 2023-12-28 | 31.15 | $30.18 | 1800 |
| 2023-12-27 | 31.33 | $31.51 | 2010 |
| 2023-12-26 | 31.26 | $31.39 | 815 |
| 2023-12-22 | 31.20 | $31.39 | 31300 |
| 2023-12-21 | 31.13 | $31.27 | 2300 |
| 2023-12-20 | 31.08 | $31.12 | 402 |
| 2023-12-19 | 31.05 | $31.34 | 2218 |
| 2023-12-18 | 30.96 | $31.24 | 3400 |
| 2023-12-15 | 30.88 | $31.11 | 200 |
| 2023-12-14 | 30.81 | $31.11 | 30400 |
| 2023-12-13 | 30.74 | $31.01 | 32300 |
| 2023-12-12 | 30.67 | $30.78 | 18524 |
| 2023-12-11 | 30.63 | $30.68 | 914 |
| 2023-12-08 | 30.62 | $30.62 | 1223 |
| 2023-12-07 | 30.61 | $30.61 | 1900 |
| 2023-12-06 | 30.60 | $30.49 | 2000 |
| 2023-12-05 | 30.62 | $30.54 | 3800 |
| 2023-12-04 | 30.63 | $30.65 | 3500 |
| 2023-12-01 | 30.62 | $30.76 | 76700 |
| 2023-11-30 | 30.58 | $30.60 | 4000 |
| 2023-11-29 | 30.56 | $30.58 | 4000 |
| 2023-11-28 | 30.55 | $30.53 | 4200 |
| 2023-11-27 | 30.55 | $30.55 | 4228 |
| 2023-11-24 | 30.55 | $30.62 | 504 |
| 2023-11-22 | 30.52 | $30.51 | 2700 |
| 2023-11-21 | 30.52 | $30.51 | 2548 |
| 2023-11-20 | 30.52 | $30.60 | 11012 |
| 2023-11-17 | 30.49 | $30.58 | 2422 |
| 2023-11-16 | 30.47 | $30.50 | 8900 |
| 2023-11-15 | 30.46 | $30.51 | 4201 |
| 2023-11-14 | 30.44 | $30.51 | 6435 |
| 2023-11-13 | 30.42 | $30.31 | 7800 |
| 2023-11-10 | 30.44 | $30.32 | 1828 |
| 2023-11-09 | 30.46 | $30.39 | 1223 |
| 2023-11-08 | 30.47 | $30.25 | 7800 |
| 2023-11-07 | 30.51 | $30.31 | 3047 |
| 2023-11-06 | 30.55 | $30.37 | 2428 |
| 2023-11-03 | 30.57 | $30.33 | 13900 |
| 2023-11-02 | 30.61 | $30.38 | 3700 |
| 2023-11-01 | 30.65 | $30.51 | 2607 |
| 2023-10-31 | 30.66 | $30.64 | 6600 |
| 2023-10-30 | 30.64 | $30.63 | 3000 |
| 2023-10-27 | 30.62 | $30.65 | 24000 |
| 2023-10-26 | 30.59 | $30.62 | 8400 |
| 2023-10-25 | 30.57 | $30.64 | 4100 |
| 2023-10-24 | 30.54 | $30.50 | 8132 |
| 2023-10-23 | 30.52 | $30.54 | 10400 |
| 2023-10-20 | 30.50 | $30.62 | 13700 |
| 2023-10-19 | 30.46 | $30.56 | 8945 |
| 2023-10-18 | 30.42 | $30.45 | 3011 |
| 2023-10-17 | 30.40 | $30.39 | 2300 |
| 2023-10-16 | 30.38 | $30.35 | 4215 |
| 2023-10-13 | 30.37 | $30.32 | 5000 |
| 2023-10-12 | 30.37 | $30.31 | 10425 |
| 2023-10-11 | 30.36 | $30.21 | 4100 |
| 2023-10-10 | 30.38 | $30.28 | 8541 |
| 2023-10-09 | 30.38 | $30.31 | 1600 |
| 2023-10-06 | 30.38 | $30.39 | 4300 |
| 2023-10-05 | 30.35 | $30.40 | 915 |
| 2023-10-04 | 30.32 | $30.36 | 14200 |
| 2023-10-03 | 30.29 | $30.47 | 8229 |
| 2023-10-02 | 30.23 | $30.34 | 1400 |
| 2023-09-29 | 30.19 | $30.25 | 2400 |
| 2023-09-28 | 30.16 | $30.25 | 800 |
| 2023-09-27 | 30.13 | $30.28 | 2700 |
| 2023-09-26 | 30.08 | $30.24 | 3503 |
| 2023-09-25 | 30.03 | $30.20 | 500 |
| 2023-09-22 | 29.99 | $30.08 | 1801 |
| 2023-09-21 | 29.96 | $30.10 | 7840 |
| 2023-09-20 | 29.92 | $29.96 | 1300 |
| 2023-09-19 | 29.90 | $29.96 | 11500 |
| 2023-09-18 | 29.88 | $29.92 | 1229 |
| 2023-09-15 | 29.87 | $29.93 | 1417 |
| 2023-09-14 | 29.85 | $29.84 | 4039 |
| 2023-09-13 | 29.84 | $29.84 | 112100 |
| 2023-09-12 | 29.84 | $29.86 | 1600 |
| 2023-09-11 | 29.83 | $29.84 | 600 |
| 2023-09-08 | 29.82 | $29.84 | 3100 |
| 2023-09-07 | 29.81 | $29.82 | 3922 |
| 2023-09-06 | 29.80 | $29.85 | 3227 |
| 2023-09-05 | 29.79 | $29.84 | 328 |
| 2023-09-01 | 29.77 | $29.77 | 120 |
| 2023-08-31 | 29.77 | $29.70 | 645 |
| 2023-08-30 | 29.78 | $29.69 | 2519 |
| 2023-08-29 | 29.80 | $29.70 | 500 |
| 2023-08-28 | 29.81 | $29.77 | 1623 |
| 2023-08-25 | 29.81 | $29.77 | 2400 |
| 2023-08-24 | 29.82 | $29.79 | 1830 |
| 2023-08-23 | 29.81 | $29.75 | 2000 |
| 2023-08-22 | 29.82 | $29.81 | 1600 |
| 2023-08-21 | 29.82 | $29.84 | 207 |
| 2023-08-18 | 29.80 | $29.79 | 2409 |
| 2023-08-17 | 29.80 | $29.77 | 6928 |
| 2023-08-16 | 29.79 | $29.79 | 331 |
| 2023-08-15 | 29.79 | $29.76 | 2413 |
| 2023-08-14 | 29.78 | $29.76 | 6733 |
| 2023-08-11 | 29.78 | $29.74 | 13800 |
| 2023-08-10 | 29.78 | $29.70 | 1900 |
| 2023-08-09 | 29.78 | $29.67 | 2907 |
| 2023-08-08 | 29.80 | $29.73 | 2000 |
| 2023-08-07 | 29.80 | $29.81 | 900 |
| 2023-08-04 | 29.79 | $29.68 | 9717 |
| 2023-08-03 | 29.80 | $29.81 | 11201 |
| 2023-08-02 | 29.78 | $29.75 | 5038 |
| 2023-08-01 | 29.77 | $29.85 | 18100 |
| 2023-07-31 | 29.74 | $29.77 | 6800 |
| 2023-07-28 | 29.72 | $29.80 | 32900 |
| 2023-07-27 | 29.69 | $29.74 | 48718 |
| 2023-07-26 | 29.67 | $29.77 | 29333 |
| 2023-07-25 | 29.64 | $29.75 | 33728 |
| 2023-07-24 | 29.61 | $29.70 | 28907 |
| 2023-07-21 | 29.58 | $29.66 | 34600 |
| 2023-07-20 | 29.56 | $29.63 | 2300 |
| 2023-07-19 | 29.54 | $29.64 | 8442 |
| 2023-07-18 | 29.51 | $29.62 | 111732 |
| 2023-07-17 | 29.48 | $29.55 | 44600 |
| 2023-07-14 | 29.46 | $29.50 | 23627 |
| 2023-07-13 | 29.45 | $29.52 | 16019 |
| 2023-07-12 | 29.43 | $29.48 | 10700 |
| 2023-07-11 | 29.42 | $29.49 | 7414 |
| 2023-07-10 | 29.40 | $29.46 | 15238 |
| 2023-07-07 | 29.39 | $29.47 | 11540 |
| 2023-07-06 | 29.37 | $29.48 | 4800 |
| 2023-07-05 | 29.35 | $29.48 | 4200 |
| 2023-07-03 | 29.33 | $29.40 | 3600 |
| 2023-06-30 | 29.32 | $29.44 | 5104 |
| 2023-06-29 | 29.30 | $29.39 | 8300 |
| 2023-06-28 | 29.28 | $29.33 | 3800 |
| 2023-06-27 | 29.28 | $29.34 | 4320 |
| 2023-06-26 | 29.28 | $29.28 | 7100 |
| 2023-06-23 | 29.28 | $29.27 | 2500 |
| 2023-06-22 | 29.29 | $29.38 | 132 |
| 2023-06-21 | 29.28 | $29.34 | 5000 |
| 2023-06-20 | 29.28 | $29.29 | 1643 |
| 2023-06-16 | 29.29 | $29.30 | 1707 |
| 2023-06-15 | 29.30 | $29.24 | 1518 |
| 2023-06-14 | 29.32 | $29.29 | 1100 |
| 2023-06-13 | 29.33 | $29.25 | 2434 |
| 2023-06-12 | 29.36 | $29.28 | 4100 |
| 2023-06-09 | 29.38 | $29.33 | 10600 |
| 2023-06-08 | 29.40 | $29.27 | 4400 |
| 2023-06-07 | 29.44 | $29.28 | 714 |
| 2023-06-06 | 29.47 | $29.34 | 3500 |
| 2023-06-05 | 29.50 | $29.43 | 4300 |
| 2023-06-02 | 29.52 | $29.35 | 2313 |
| 2023-06-01 | 29.56 | $29.51 | 5900 |
| 2023-05-31 | 29.57 | $29.55 | 3827 |
| 2023-05-30 | 29.57 | $29.53 | 1400 |
| 2023-05-26 | 29.58 | $29.55 | 2500 |
| 2023-05-25 | 29.58 | $29.66 | 8800 |
| 2023-05-24 | 29.57 | $29.63 | 7000 |
| 2023-05-23 | 29.55 | $29.54 | 800 |
| 2023-05-22 | 29.55 | $29.49 | 3107 |
| 2023-05-19 | 29.57 | $29.51 | 9900 |
| 2023-05-18 | 29.58 | $29.49 | 3925 |
| 2023-05-17 | 29.59 | $29.52 | 840 |
| 2023-05-16 | 29.60 | $29.66 | 3814 |
| 2023-05-15 | 29.59 | $29.58 | 400 |
| 2023-05-12 | 29.59 | $29.60 | 3508 |
| 2023-05-11 | 29.58 | $29.57 | 1612 |
| 2023-05-10 | 29.58 | $29.51 | 58725 |
| 2023-05-09 | 29.59 | $29.60 | 2600 |
| 2023-05-08 | 29.59 | $29.55 | 6647 |
| 2023-05-05 | 29.59 | $29.49 | 7400 |
| 2023-05-04 | 29.61 | $29.68 | 5000 |
| 2023-05-03 | 29.59 | $29.56 | 2345 |
| 2023-05-02 | 29.59 | $29.55 | 7742 |
| 2023-05-01 | 29.59 | $29.45 | 7500 |
| 2023-04-28 | 29.61 | $29.44 | 2000 |
| 2023-04-27 | 29.64 | $29.54 | 75511 |
| 2023-04-26 | 29.65 | $29.67 | 9100 |
| 2023-04-25 | 29.64 | $29.65 | 3300 |
| 2023-04-24 | 29.63 | $29.61 | 1900 |
| 2023-04-21 | 29.62 | $29.58 | 14825 |
| 2023-04-20 | 29.62 | $29.59 | 600 |
| 2023-04-19 | 29.62 | $29.56 | 9900 |
| 2023-04-18 | 29.62 | $29.61 | 5633 |
| 2023-04-17 | 29.61 | $29.59 | 2700 |
| 2023-04-14 | 29.60 | $29.62 | 11500 |
| 2023-04-13 | 29.59 | $29.66 | 1829 |
| 2023-04-12 | 29.56 | $29.66 | 4900 |
| 2023-04-11 | 29.53 | $29.62 | 8140 |
| 2023-04-10 | 29.50 | $29.61 | 5900 |
| 2023-04-06 | 29.47 | $29.64 | 7118 |
| 2023-04-05 | 29.42 | $29.61 | 600 |
| 2023-04-04 | 29.38 | $29.59 | 1800 |
| 2023-04-03 | 29.33 | $29.51 | 2400 |
| 2023-03-31 | 29.29 | $29.42 | 4511 |
| 2023-03-30 | 29.27 | $29.41 | 403 |
| 2023-03-29 | 29.24 | $29.30 | 3400 |
| 2023-03-28 | 29.23 | $29.26 | 5900 |
| 2023-03-27 | 29.23 | $29.17 | 1400 |
| 2023-03-24 | 29.25 | $29.25 | 6143 |
| 2023-03-23 | 29.25 | $29.34 | 8633 |
| 2023-03-22 | 29.24 | $29.32 | 73726 |
| 2023-03-21 | 29.23 | $29.26 | 1222 |
| 2023-03-20 | 29.23 | $29.39 | 1908 |
| 2023-03-17 | 29.20 | $29.41 | 12127 |
| 2023-03-16 | 29.16 | $29.30 | 3500 |
| 2023-03-15 | 29.15 | $29.39 | 12000 |
| 2023-03-14 | 29.11 | $29.30 | 4600 |
| 2023-03-13 | 29.08 | $29.43 | 39914 |
| 2023-03-10 | 29.02 | $29.39 | 8407 |
| 2023-03-09 | 28.97 | $29.15 | 4522 |
| 2023-03-08 | 28.95 | $29.11 | 4618 |
| 2023-03-07 | 28.95 | $29.07 | 6200 |
| 2023-03-06 | 28.95 | $29.00 | 2910 |
| 2023-03-03 | 28.97 | $29.02 | 36912 |
| 2023-03-02 | 28.99 | $29.12 | 25217 |
| 2023-03-01 | 28.99 | $29.14 | 3300 |
| 2023-02-28 | 29.00 | $29.10 | 2900 |
| 2023-02-27 | 29.01 | $29.10 | 7900 |
| 2023-02-24 | 29.02 | $29.04 | 31500 |
| 2023-02-23 | 29.06 | $29.21 | 1700 |
| 2023-02-22 | 29.06 | $29.19 | 222200 |
| 2023-02-21 | 29.07 | $29.22 | 13240 |
| 2023-02-17 | 29.08 | $29.22 | 1300 |
| 2023-02-16 | 29.09 | $29.25 | 3900 |
| 2023-02-15 | 29.10 | $29.24 | 3100 |
| 2023-02-14 | 29.11 | $29.26 | 2717 |
| 2023-02-13 | 29.13 | $29.29 | 5030 |
| 2023-02-10 | 29.14 | $29.37 | 3300 |
| 2023-02-09 | 29.15 | $29.27 | 6827 |
| 2023-02-08 | 29.17 | $29.24 | 5900 |
| 2023-02-07 | 29.21 | $29.14 | 3446 |
| 2023-02-06 | 29.28 | $29.23 | 3748 |
| 2023-02-03 | 29.34 | $29.19 | 9812 |
| 2023-02-02 | 29.43 | $29.16 | 44419 |
| 2023-02-01 | 29.53 | $29.44 | 11300 |
| 2023-01-31 | 29.60 | $29.56 | 36200 |
| 2023-01-30 | 29.65 | $29.66 | 2229 |
| 2023-01-27 | 29.70 | $29.55 | 7534 |
| 2023-01-26 | 29.78 | $29.65 | 24700 |
| 2023-01-25 | 29.85 | $29.77 | 4800 |
| 2023-01-24 | 29.91 | $29.76 | 1719 |
| 2023-01-23 | 29.98 | $29.74 | 26509 |
| 2023-01-20 | 30.08 | $29.95 | 43700 |
| 2023-01-19 | 30.14 | $30.17 | 28100 |
| 2023-01-18 | 30.17 | $30.07 | 5100 |
| 2023-01-17 | 30.23 | $29.98 | 2108 |
| 2023-01-13 | 30.32 | $30.02 | 11700 |
| 2023-01-12 | 30.41 | $30.11 | 2731 |
| 2023-01-11 | 30.51 | $30.19 | 9028 |
| 2023-01-10 | 30.60 | $30.34 | 7540 |
| 2023-01-09 | 30.68 | $30.45 | 9200 |
| 2023-01-06 | 30.75 | $30.59 | 284400 |
| 2023-01-05 | 30.80 | $30.83 | 65330 |
| 2023-01-04 | 30.81 | $30.69 | 266400 |
| 2023-01-03 | 30.85 | $30.83 | 30100 |
| 2022-12-30 | 30.87 | $30.81 | 172400 |
| 2022-12-29 | 30.89 | $30.77 | 152320 |
| 2022-12-28 | 30.93 | $31.05 | 66200 |
| 2022-12-27 | 30.92 | $30.90 | 27944 |
| 2022-12-23 | 30.94 | $31.19 | 92413 |
| 2022-12-22 | 30.90 | $31.20 | 25615 |
| 2022-12-21 | 30.86 | $31.01 | 18307 |
| 2022-12-20 | 30.85 | $31.01 | 17900 |
| 2022-12-19 | 30.83 | $30.99 | 19600 |
| 2022-12-16 | 30.82 | $30.96 | 13741 |
| 2022-12-15 | 30.82 | $30.96 | 16222 |
| 2022-12-14 | 30.82 | $30.91 | 3434 |
| 2022-12-13 | 30.82 | $30.91 | 4200 |
| 2022-12-12 | 30.84 | $30.93 | 24000 |
| 2022-12-09 | 30.85 | $30.91 | 13500 |
| 2022-12-08 | 30.86 | $30.93 | 23200 |
| 2022-12-07 | 30.88 | $30.95 | 10322 |
| 2022-12-06 | 30.90 | $30.94 | 615 |
| 2022-12-05 | 30.93 | $30.96 | 2814 |
| 2022-12-02 | 30.95 | $31.12 | 16318 |
| 2022-12-01 | 30.95 | $31.10 | 139411 |
| 2022-11-30 | 30.96 | $31.11 | 1614 |
| 2022-11-29 | 30.96 | $30.98 | 11700 |
| 2022-11-28 | 31.00 | $30.97 | 8500 |
| 2022-11-25 | 31.05 | $31.05 | 1400 |
| 2022-11-23 | 31.08 | $31.04 | 9200 |
| 2022-11-22 | 31.13 | $31.06 | 51400 |
| 2022-11-21 | 31.19 | $30.92 | 4100 |
| 2022-11-18 | 31.28 | $30.89 | 13400 |
| 2022-11-17 | 31.40 | $30.91 | 31400 |
| 2022-11-16 | 31.53 | $31.06 | 15000 |
| 2022-11-15 | 31.66 | $31.19 | 18900 |
| 2022-11-14 | 31.77 | $31.28 | 21230 |
| 2022-11-11 | 31.89 | $31.17 | 15300 |
| 2022-11-10 | 32.05 | $31.42 | 28029 |
| 2022-11-09 | 32.19 | $32.29 | 13610 |
| 2022-11-08 | 32.16 | $32.09 | 14800 |
| 2022-11-07 | 32.17 | $32.16 | 11200 |
| 2022-11-04 | 32.17 | $32.25 | 11800 |
| 2022-11-03 | 32.15 | $32.39 | 32100 |
| 2022-11-02 | 32.10 | $32.21 | 13000 |
| 2022-11-01 | 32.07 | $31.99 | 11004 |
| 2022-10-31 | 32.09 | $31.95 | 14000 |
| 2022-10-28 | 32.11 | $31.77 | 14200 |
| 2022-10-27 | 32.18 | $31.98 | 26739 |
| 2022-10-26 | 32.22 | $31.88 | 8000 |
| 2022-10-25 | 32.28 | $31.81 | 76718 |
| 2022-10-24 | 32.37 | $32.01 | 10700 |
| 2022-10-21 | 32.42 | $32.19 | 16425 |
| 2022-10-20 | 32.45 | $32.40 | 13544 |
| 2022-10-19 | 32.44 | $32.38 | 10900 |
| 2022-10-18 | 32.42 | $32.12 | 28000 |
| 2022-10-17 | 32.46 | $32.20 | 4100 |
| 2022-10-14 | 32.49 | $32.47 | 27829 |
| 2022-10-13 | 32.46 | $32.30 | 79900 |
| 2022-10-12 | 32.46 | $32.50 | 11100 |
| 2022-10-11 | 32.42 | $32.52 | 8400 |
| 2022-10-10 | 32.36 | $32.51 | 21500 |
| 2022-10-07 | 32.30 | $32.43 | 11231 |
| 2022-10-06 | 32.24 | $32.23 | 14806 |
| 2022-10-05 | 32.21 | $32.00 | 15747 |
| 2022-10-04 | 32.23 | $32.01 | 15500 |
| 2022-10-03 | 32.25 | $32.25 | 25000 |
| 2022-09-30 | 32.21 | $32.42 | 12900 |
| 2022-09-29 | 32.13 | $32.35 | 12100 |
| 2022-09-28 | 32.06 | $32.17 | 6500 |
| 2022-09-27 | 32.00 | $32.39 | 91500 |
| 2022-09-26 | 31.89 | $32.31 | 73400 |
| 2022-09-23 | 31.78 | $32.19 | 45500 |
| 2022-09-22 | 31.68 | $31.98 | 2630 |
| 2022-09-21 | 31.60 | $31.82 | 25617 |
| 2022-09-20 | 31.54 | $31.70 | 35200 |
| 2022-09-19 | 31.50 | $31.54 | 17200 |
| 2022-09-16 | 31.48 | $31.54 | 21030 |
| 2022-09-15 | 31.46 | $31.52 | 42208 |
| 2022-09-14 | 31.44 | $31.53 | 101033 |
| 2022-09-13 | 31.42 | $31.51 | 182201 |
| 2022-09-12 | 31.40 | $31.13 | 24834 |
| 2022-09-09 | 31.45 | $31.23 | 282525 |
| 2022-09-08 | 31.49 | $31.39 | 64905 |
| 2022-09-07 | 31.50 | $31.46 | 38100 |
| 2022-09-06 | 31.50 | $31.65 | 28200 |
| 2022-09-02 | 31.46 | $31.69 | 106300 |
| 2022-09-01 | 31.40 | $31.57 | 15217 |
| 2022-08-31 | 31.36 | $31.56 | 39900 |
| 2022-08-30 | 31.31 | $31.64 | 24448 |
| 2022-08-29 | 31.24 | $31.65 | 13100 |
| 2022-08-26 | 31.16 | $31.54 | 2422 |
| 2022-08-25 | 31.09 | $31.33 | 29700 |
| 2022-08-24 | 31.04 | $31.43 | 9700 |
| 2022-08-23 | 30.98 | $31.42 | 13400 |
| 2022-08-22 | 30.90 | $31.33 | 74200 |
| 2022-08-19 | 30.83 | $31.17 | 58517 |
| 2022-08-18 | 30.79 | $31.04 | 39305 |
| 2022-08-17 | 30.77 | $30.92 | 82527 |
| 2022-08-16 | 30.77 | $30.81 | 2400 |
| 2022-08-15 | 30.80 | $30.82 | 5348 |
| 2022-08-12 | 30.83 | $30.87 | 10626 |
| 2022-08-11 | 30.86 | $30.95 | 23225 |
| 2022-08-10 | 30.87 | $30.84 | 5717 |
| 2022-08-09 | 30.92 | $31.03 | 3600 |
| 2022-08-08 | 30.93 | $30.97 | 12400 |
| 2022-08-05 | 30.96 | $30.95 | 12800 |
| 2022-08-04 | 31.01 | $30.93 | 4200 |
| 2022-08-03 | 31.06 | $31.01 | 23331 |
| 2022-08-02 | 31.11 | $31.13 | 17219 |
| 2022-08-01 | 31.14 | $31.16 | 10509 |
| 2022-07-29 | 31.18 | $31.22 | 10938 |
| 2022-07-28 | 31.20 | $31.27 | 2345 |
| 2022-07-27 | 31.23 | $31.32 | 19340 |
| 2022-07-26 | 31.25 | $31.43 | 12318 |
| 2022-07-25 | 31.25 | $31.33 | 10838 |
| 2022-07-22 | 31.28 | $31.28 | 10832 |
| 2022-07-21 | 31.32 | $31.22 | 24511 |
| 2022-07-20 | 31.38 | $31.35 | 45000 |
| 2022-07-19 | 31.43 | $31.38 | 23030 |
| 2022-07-18 | 31.48 | $31.56 | 3300 |
| 2022-07-15 | 31.50 | $31.49 | 1313 |
| 2022-07-14 | 31.55 | $31.59 | 1700 |
| 2022-07-13 | 31.58 | $31.55 | 5943 |
| 2022-07-12 | 31.63 | $31.51 | 198649 |
| 2022-07-11 | 31.70 | $31.75 | 6912 |
| 2022-07-08 | 31.73 | $31.70 | 10118 |
| 2022-07-07 | 31.78 | $31.43 | 15700 |
| 2022-07-06 | 31.89 | $31.31 | 2000 |
| 2022-07-05 | 32.05 | $31.46 | 15200 |
| 2022-07-01 | 32.20 | $32.11 | 11700 |
| 2022-06-30 | 32.25 | $32.05 | 53638 |
| 2022-06-29 | 32.31 | $32.15 | 146700 |
| 2022-06-28 | 32.37 | $32.30 | 32213 |
| 2022-06-27 | 32.40 | $31.95 | 37516 |
| 2022-06-24 | 32.51 | $31.96 | 13238 |
| 2022-06-23 | 32.64 | $31.94 | 16901 |
| 2022-06-22 | 32.80 | $32.33 | 23537 |
| 2022-06-21 | 32.89 | $32.53 | 26430 |
| 2022-06-17 | 32.96 | $32.44 | 8600 |
| 2022-06-16 | 33.07 | $32.82 | 52600 |
| 2022-06-15 | 33.10 | $32.96 | 28100 |
| 2022-06-14 | 33.11 | $33.10 | 33400 |
| 2022-06-13 | 33.09 | $33.38 | 39702 |
| 2022-06-10 | 33.01 | $33.33 | 34020 |
| 2022-06-09 | 32.93 | $33.27 | 3821 |
| 2022-06-08 | 32.85 | $33.24 | 7143 |
| 2022-06-07 | 32.75 | $33.10 | 26100 |
| 2022-06-06 | 32.68 | $32.99 | 73200 |
| 2022-06-03 | 32.61 | $32.92 | 16421 |
| 2022-06-02 | 32.54 | $32.77 | 57500 |
| 2022-06-01 | 32.50 | $32.72 | 21548 |
| 2022-05-31 | 32.46 | $32.56 | 17540 |
| 2022-05-27 | 32.45 | $32.57 | 90514 |
| 2022-05-26 | 32.44 | $32.54 | 50034 |
| 2022-05-25 | 32.43 | $32.44 | 94000 |
| 2022-05-24 | 32.44 | $32.53 | 10636 |
| 2022-05-23 | 32.44 | $32.49 | 12826 |
| 2022-05-20 | 32.44 | $32.33 | 4800 |
| 2022-05-19 | 32.48 | $32.40 | 22949 |
| 2022-05-18 | 32.52 | $32.43 | 17534 |
| 2022-05-17 | 32.55 | $32.62 | 6735 |
| 2022-05-16 | 32.54 | $32.65 | 16300 |
| 2022-05-13 | 32.53 | $32.54 | 174110 |
| 2022-05-12 | 32.55 | $32.34 | 6622 |
| 2022-05-11 | 32.60 | $32.36 | 2946 |
| 2022-05-10 | 32.67 | $32.18 | 9100 |
| 2022-05-09 | 32.78 | $32.34 | 17000 |
| 2022-05-06 | 32.88 | $32.97 | 7639 |
| 2022-05-05 | 32.86 | $32.66 | 97110 |
| 2022-05-04 | 32.90 | $33.03 | 6514 |
| 2022-05-03 | 32.87 | $32.74 | 1922 |
| 2022-05-02 | 32.89 | $32.64 | 8600 |
| 2022-04-29 | 32.95 | $32.69 | 13600 |
| 2022-04-28 | 33.00 | $32.88 | 2600 |
| 2022-04-27 | 33.01 | $32.63 | 195500 |
| 2022-04-26 | 33.08 | $32.48 | 14200 |
| 2022-04-25 | 33.20 | $32.53 | 5605 |
| 2022-04-22 | 33.32 | $32.81 | 11700 |
| 2022-04-21 | 33.40 | $33.12 | 6000 |
| 2022-04-20 | 33.42 | $33.38 | 4900 |
| 2022-04-19 | 33.40 | $33.40 | 7540 |
| 2022-04-18 | 33.36 | $33.63 | 4600 |
| 2022-04-14 | 33.27 | $33.54 | 13627 |
| 2022-04-13 | 33.17 | $33.38 | 20200 |
| 2022-04-12 | 33.10 | $33.23 | 3704 |
| 2022-04-11 | 33.04 | $32.96 | 5300 |
| 2022-04-08 | 33.04 | $33.12 | 6021 |
| 2022-04-07 | 32.99 | $32.95 | 2832 |
| 2022-04-06 | 32.97 | $32.77 | 8700 |
| 2022-04-05 | 32.99 | $32.82 | 22046 |
| 2022-04-04 | 32.99 | $32.96 | 12417 |
| 2022-04-01 | 32.97 | $32.92 | 9722 |
| 2022-03-31 | 32.95 | $32.82 | 27610 |
| 2022-03-30 | 32.94 | $32.95 | 1906 |
| 2022-03-29 | 32.91 | $32.81 | 10736 |
| 2022-03-28 | 32.89 | $32.88 | 16200 |
| 2022-03-25 | 32.86 | $33.15 | 1427 |
| 2022-03-24 | 32.77 | $33.10 | 3900 |
| 2022-03-23 | 32.67 | $33.11 | 16935 |
| 2022-03-22 | 32.55 | $32.83 | 51400 |
| 2022-03-21 | 32.46 | $32.88 | 1739 |
| 2022-03-18 | 32.35 | $32.46 | 3600 |
| 2022-03-17 | 32.32 | $32.38 | 12500 |
| 2022-03-16 | 32.29 | $31.86 | 6800 |
| 2022-03-15 | 32.37 | $31.91 | 1943 |
| 2022-03-14 | 32.45 | $32.07 | 9000 |
| 2022-03-11 | 32.50 | $32.59 | 6613 |
| 2022-03-10 | 32.46 | $32.62 | 14934 |
| 2022-03-09 | 32.40 | $32.36 | 5504 |
| 2022-03-08 | 32.38 | $32.85 | 21115 |
| 2022-03-07 | 32.25 | $32.63 | 800 |
| 2022-03-04 | 32.15 | $32.67 | 3045 |
| 2022-03-03 | 32.03 | $32.36 | 10700 |
| 2022-03-02 | 31.95 | $32.22 | 6130 |
| 2022-03-01 | 31.89 | $31.89 | 3300 |
| 2022-02-28 | 31.89 | $31.93 | 6444 |
| 2022-02-25 | 31.87 | $31.98 | 6034 |
| 2022-02-24 | 31.85 | $31.66 | 18112 |
| 2022-02-23 | 31.89 | $31.87 | 25937 |
| 2022-02-22 | 31.89 | $31.81 | 3700 |
| 2022-02-18 | 31.90 | $31.87 | 8100 |
| 2022-02-17 | 31.90 | $31.91 | 92342 |
| 2022-02-16 | 31.89 | $32.03 | 6900 |
| 2022-02-15 | 31.86 | $31.94 | 12205 |
| 2022-02-14 | 31.84 | $31.98 | 1307 |
| 2022-02-11 | 31.81 | $32.00 | 800 |
| 2022-02-10 | 31.76 | $31.97 | 1535 |
| 2022-02-09 | 31.72 | $32.08 | 1232 |
| 2022-02-08 | 31.65 | $31.90 | 500 |
| 2022-02-07 | 31.61 | $31.86 | 4230 |
| 2022-02-04 | 31.56 | $31.81 | 7500 |
| 2022-02-03 | 31.52 | $31.66 | 400 |
| 2022-02-02 | 31.51 | $31.81 | 10000 |
| 2022-02-01 | 31.47 | $31.68 | 3700 |
| 2022-01-31 | 31.44 | $31.55 | 7400 |
| 2022-01-28 | 31.44 | $31.30 | 1400 |
| 2022-01-27 | 31.50 | $31.21 | 37400 |
| 2022-01-26 | 31.58 | $31.34 | 28300 |
| 2022-01-25 | 31.65 | $31.40 | 40500 |
| 2022-01-24 | 31.72 | $31.41 | 13548 |
| 2022-01-21 | 31.80 | $31.43 | 5537 |
| 2022-01-20 | 31.89 | $31.67 | 527 |
| 2022-01-19 | 31.94 | $31.83 | 5000 |
| 2022-01-18 | 31.96 | $31.81 | 13700 |
| 2022-01-14 | 32.00 | $31.92 | 5805 |
| 2022-01-13 | 32.02 | $31.96 | 14106 |
| 2022-01-12 | 32.03 | $32.09 | 10736 |
| 2022-01-11 | 32.02 | $31.95 | 500 |
| 2022-01-10 | 32.03 | $31.84 | 5747 |
| 2022-01-07 | 32.07 | $31.97 | 4427 |
| 2022-01-06 | 32.09 | $31.90 | 9300 |
| 2022-01-05 | 32.13 | $32.08 | 3402 |
| 2022-01-04 | 32.13 | $32.27 | 4041 |
| 2022-01-03 | 32.10 | $32.08 | 10448 |
| 2021-12-31 | 32.10 | $31.84 | 302 |
| 2021-12-30 | 32.15 | $31.89 | 2124 |
| 2021-12-29 | 32.19 | $32.64 | 7721 |
| 2021-12-28 | 32.09 | $32.46 | 11000 |
| 2021-12-27 | 32.00 | $32.47 | 2303 |
| 2021-12-23 | 31.90 | $32.27 | 4900 |
| 2021-12-22 | 31.83 | $32.10 | 6640 |
| 2021-12-21 | 31.78 | $31.93 | 14503 |
| 2021-12-20 | 31.76 | $31.56 | 4100 |
| 2021-12-17 | 31.81 | $31.72 | 4209 |
| 2021-12-16 | 31.84 | $32.00 | 3500 |
| 2021-12-15 | 31.82 | $31.83 | 528 |
| 2021-12-14 | 31.82 | $31.67 | 6900 |
| 2021-12-13 | 31.87 | $31.84 | 3200 |
| 2021-12-10 | 31.88 | $32.02 | 2829 |
| 2021-12-09 | 31.86 | $31.94 | 300 |
| 2021-12-08 | 31.86 | $32.20 | 6600 |
| 2021-12-07 | 31.80 | $31.96 | 79400 |
| 2021-12-06 | 31.78 | $31.62 | 2000 |
| 2021-12-03 | 31.83 | $31.17 | 5914 |
| 2021-12-02 | 31.98 | $31.58 | 15200 |
| 2021-12-01 | 32.07 | $31.35 | 14500 |
| 2021-11-30 | 32.23 | $31.57 | 1200 |
| 2021-11-29 | 32.36 | $32.03 | 14416 |
| 2021-11-26 | 32.42 | $31.89 | 908 |
| 2021-11-24 | 32.52 | $32.47 | 6603 |
| 2021-11-23 | 32.51 | $32.43 | 2400 |
| 2021-11-22 | 32.50 | $32.37 | 1417 |
| 2021-11-19 | 32.51 | $32.40 | 3800 |
| 2021-11-18 | 32.50 | $32.40 | 4100 |
| 2021-11-17 | 32.50 | $32.40 | 2932 |
| 2021-11-16 | 32.49 | $32.66 | 10200 |
| 2021-11-15 | 32.43 | $32.63 | 2427 |
| 2021-11-12 | 32.36 | $32.46 | 422 |
| 2021-11-11 | 32.32 | $32.33 | 1300 |
| 2021-11-10 | 32.29 | $32.28 | 2727 |
| 2021-11-09 | 32.27 | $32.43 | 3800 |
| 2021-11-08 | 32.22 | $32.45 | 4900 |
| 2021-11-05 | 32.15 | $32.30 | 2128 |
| 2021-11-04 | 32.10 | $32.21 | 4200 |
| 2021-11-03 | 32.06 | $32.19 | 400 |
| 2021-11-02 | 32.01 | $32.14 | 3712 |
| 2021-11-01 | 31.97 | $32.03 | 5340 |
| 2021-10-29 | 31.95 | $32.04 | 9228 |
| 2021-10-28 | 31.92 | $31.88 | 2200 |
| 2021-10-27 | 31.92 | $31.82 | 4300 |
| 2021-10-26 | 31.93 | $32.03 | 3500 |
| 2021-10-25 | 31.89 | $32.00 | 700 |
| 2021-10-22 | 31.86 | $31.92 | 8401 |
| 2021-10-21 | 31.83 | $32.11 | 2727 |
| 2021-10-20 | 31.77 | $32.07 | 7100 |
| 2021-10-19 | 31.70 | $32.06 | 5323 |
| 2021-10-18 | 31.62 | $32.02 | 6300 |
| 2021-10-15 | 31.53 | $31.96 | 2336 |
| 2021-10-14 | 31.45 | $31.71 | 3821 |
| 2021-10-13 | 31.40 | $31.49 | 10500 |
| 2021-10-12 | 31.40 | $31.50 | 2626 |
| 2021-10-11 | 31.39 | $31.49 | 2800 |
| 2021-10-08 | 31.38 | $31.56 | 2412 |
| 2021-10-07 | 31.36 | $31.52 | 2400 |
| 2021-10-06 | 31.35 | $31.54 | 4200 |
| 2021-10-05 | 31.33 | $31.56 | 3900 |
| 2021-10-04 | 31.30 | $31.33 | 2219 |
| 2021-10-01 | 31.32 | $31.43 | 4800 |
| 2021-09-30 | 31.32 | $31.22 | 7332 |
| 2021-09-29 | 31.37 | $31.16 | 1400 |
| 2021-09-28 | 31.44 | $31.22 | 9200 |
| 2021-09-27 | 31.51 | $31.66 | 15448 |
| 2021-09-24 | 31.50 | $31.61 | 28042 |
| 2021-09-23 | 31.50 | $31.54 | 3200 |
| 2021-09-22 | 31.52 | $31.02 | 2548 |
| 2021-09-21 | 31.64 | $31.03 | 9700 |
| 2021-09-20 | 31.79 | $31.02 | 7425 |
| 2021-09-17 | 31.96 | $31.51 | 1200 |
| 2021-09-16 | 32.06 | $31.90 | 808 |
| 2021-09-15 | 32.10 | $32.12 | 1902 |
| 2021-09-14 | 32.09 | $31.69 | 3246 |
| 2021-09-13 | 32.17 | $32.16 | 726 |
| 2021-09-10 | 32.16 | $32.11 | 11700 |
| 2021-09-09 | 32.16 | $32.12 | 4738 |
| 2021-09-08 | 32.16 | $32.06 | 510 |
| 2021-09-07 | 32.18 | $32.44 | 2006 |
| 2021-09-03 | 32.11 | $32.48 | 1832 |
| 2021-09-02 | 32.02 | $32.26 | 10700 |
| 2021-09-01 | 31.97 | $32.18 | 6300 |
| 2021-08-31 | 31.93 | $32.22 | 17414 |
| 2021-08-30 | 31.87 | $32.20 | 2217 |
| 2021-08-27 | 31.80 | $32.24 | 1201 |
| 2021-08-26 | 31.72 | $31.74 | 1900 |
| 2021-08-25 | 31.73 | $32.10 | 828 |
| 2021-08-24 | 31.66 | $31.85 | 1600 |
| 2021-08-23 | 31.64 | $31.60 | 2540 |
| 2021-08-20 | 31.67 | $31.09 | 11300 |
| 2021-08-19 | 31.81 | $31.00 | 2800 |
| 2021-08-18 | 32.00 | $31.55 | 2438 |
| 2021-08-17 | 32.09 | $31.80 | 5530 |
| 2021-08-16 | 32.16 | $32.24 | 1329 |
| 2021-08-13 | 32.13 | $32.33 | 700 |
| 2021-08-12 | 32.09 | $32.39 | 1620 |
| 2021-08-11 | 32.03 | $32.50 | 6100 |
| 2021-08-10 | 31.93 | $32.19 | 32519 |
| 2021-08-09 | 31.88 | $31.91 | 4435 |
| 2021-08-06 | 31.88 | $32.08 | 600 |
| 2021-08-05 | 31.85 | $31.97 | 300 |
| 2021-08-04 | 31.84 | $31.90 | 7700 |
| 2021-08-03 | 31.84 | $32.19 | 1900 |
| 2021-08-02 | 31.79 | $32.01 | 3600 |
| 2021-07-30 | 31.76 | $32.10 | 2300 |
| 2021-07-29 | 31.71 | $32.38 | 18600 |
| 2021-07-28 | 31.59 | $32.03 | 6730 |
| 2021-07-27 | 31.53 | $31.80 | 2300 |
| 2021-07-26 | 31.51 | $31.85 | 25824 |
| 2021-07-23 | 31.48 | $31.77 | 4807 |
| 2021-07-22 | 31.46 | $31.64 | 4900 |
| 2021-07-21 | 31.47 | $31.67 | 9312 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.56
2026-07-17
Close Price
$41.45
Vol: 10724
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.02
Average
33.08
Maximum
43.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.56 | $41.45 | 10724 |
| 2026-07-16 | 41.65 | $41.66 | 7502 |
| 2026-07-15 | 41.71 | $41.83 | 9800 |
| 2026-07-14 | 41.73 | $41.73 | 10900 |
| 2026-07-13 | 41.79 | $41.60 | 9600 |
| 2026-07-10 | 41.90 | $41.82 | 14600 |
| 2026-07-09 | 41.97 | $41.89 | 12827 |
| 2026-07-08 | 42.04 | $41.50 | 2200 |
| 2026-07-07 | 42.24 | $41.41 | 3116 |
| 2026-07-06 | 42.52 | $41.84 | 9300 |
| 2026-07-02 | 42.72 | $41.63 | 19537 |
| 2026-07-01 | 43.03 | $42.44 | 106100 |
| 2026-06-30 | 43.14 | $43.41 | 3400 |
| 2026-06-29 | 42.97 | $42.90 | 3516 |
| 2026-06-26 | 42.91 | $42.45 | 4300 |
| 2026-06-25 | 42.97 | $43.15 | 6726 |
| 2026-06-24 | 42.83 | $42.19 | 11700 |
| 2026-06-23 | 42.94 | $42.49 | 5417 |
| 2026-06-22 | 42.98 | $44.04 | 10916 |
| 2026-06-18 | 42.53 | $43.54 | 21661 |
| 2026-06-17 | 42.14 | $42.37 | 8704 |
| 2026-06-16 | 42.02 | $42.22 | 9645 |
| 2026-06-15 | 41.93 | $43.02 | 9948 |
| 2026-06-12 | 41.56 | $42.06 | 1810 |
| 2026-06-11 | 41.41 | $41.79 | 1100 |
| 2026-06-10 | 41.32 | $40.63 | 2400 |
| 2026-06-09 | 41.58 | $41.00 | 2639 |
| 2026-06-08 | 41.78 | $41.37 | 1947 |
| 2026-06-05 | 41.91 | $40.58 | 2947 |
| 2026-06-04 | 42.31 | $42.49 | 4711 |
| 2026-06-03 | 42.19 | $42.86 | 50800 |
| 2026-06-02 | 41.92 | $42.73 | 18121 |
| 2026-06-01 | 41.63 | $42.25 | 5400 |
| 2026-05-29 | 41.43 | $41.63 | 12000 |
| 2026-05-28 | 41.38 | $41.70 | 12400 |
| 2026-05-27 | 41.31 | $41.60 | 13446 |
| 2026-05-26 | 41.25 | $41.95 | 20900 |
| 2026-05-22 | 41.07 | $41.29 | 13700 |
| 2026-05-21 | 41.06 | $41.23 | 5200 |
| 2026-05-20 | 41.07 | $40.85 | 2822 |
| 2026-05-19 | 41.21 | $40.06 | 10418 |
| 2026-05-18 | 41.64 | $40.50 | 8800 |
| 2026-05-15 | 42.02 | $40.97 | 7600 |
| 2026-05-14 | 42.33 | $42.28 | 10100 |
| 2026-05-13 | 42.29 | $42.29 | 14419 |
| 2026-05-12 | 42.23 | $41.75 | 29000 |
| 2026-05-11 | 42.33 | $42.65 | 32731 |
| 2026-05-08 | 42.16 | $42.12 | 11844 |
| 2026-05-07 | 42.11 | $41.50 | 7500 |
| 2026-05-06 | 42.25 | $42.18 | 2602 |
| 2026-05-05 | 42.20 | $42.14 | 21300 |
| 2026-05-04 | 42.14 | $42.09 | 11004 |
| 2026-05-01 | 42.08 | $42.02 | 15800 |
| 2026-04-30 | 42.02 | $42.06 | 8211 |
| 2026-04-29 | 41.93 | $41.89 | 12400 |
| 2026-04-28 | 41.87 | $41.76 | 17604 |
| 2026-04-27 | 41.84 | $41.98 | 8500 |
| 2026-04-24 | 41.73 | $41.91 | 7300 |
| 2026-04-23 | 41.60 | $41.57 | 12426 |
| 2026-04-22 | 41.56 | $41.64 | 22042 |
| 2026-04-21 | 41.48 | $41.14 | 30400 |
| 2026-04-20 | 41.54 | $41.83 | 8027 |
| 2026-04-17 | 41.39 | $42.01 | 44400 |
| 2026-04-16 | 41.14 | $41.42 | 10600 |
| 2026-04-15 | 41.03 | $41.43 | 46508 |
| 2026-04-14 | 40.90 | $41.55 | 11719 |
| 2026-04-13 | 40.69 | $41.03 | 12904 |
| 2026-04-10 | 40.61 | $40.82 | 10100 |
| 2026-04-09 | 40.57 | $40.81 | 9134 |
| 2026-04-08 | 40.54 | $40.76 | 31344 |
| 2026-04-07 | 40.52 | $40.77 | 12236 |
| 2026-04-06 | 40.49 | $40.80 | 5306 |
| 2026-04-02 | 40.46 | $40.74 | 7900 |
| 2026-04-01 | 40.44 | $40.55 | 7025 |
| 2026-03-31 | 40.49 | $40.70 | 6801 |
| 2026-03-30 | 40.50 | $40.76 | 6737 |
| 2026-03-27 | 40.50 | $40.70 | 2600 |
| 2026-03-26 | 40.53 | $40.69 | 4100 |
| 2026-03-25 | 40.57 | $40.84 | 8500 |
| 2026-03-24 | 40.58 | $40.76 | 15621 |
| 2026-03-23 | 40.62 | $40.80 | 3900 |
| 2026-03-20 | 40.67 | $40.82 | 8900 |
| 2026-03-19 | 40.73 | $40.53 | 5420 |
| 2026-03-18 | 40.90 | $41.05 | 5904 |
| 2026-03-17 | 40.95 | $41.23 | 5100 |
| 2026-03-16 | 40.96 | $41.18 | 6300 |
| 2026-03-13 | 40.99 | $40.83 | 5800 |
| 2026-03-12 | 41.15 | $40.94 | 4325 |
| 2026-03-11 | 41.30 | $41.27 | 1200 |
| 2026-03-10 | 41.40 | $41.29 | 18100 |
| 2026-03-09 | 41.51 | $41.30 | 4324 |
| 2026-03-06 | 41.65 | $40.91 | 21648 |
| 2026-03-05 | 41.94 | $40.99 | 6319 |
| 2026-03-04 | 42.27 | $41.53 | 7800 |
| 2026-03-03 | 42.50 | $41.31 | 17700 |
| 2026-03-02 | 42.85 | $42.60 | 10900 |
| 2026-02-27 | 42.85 | $42.96 | 11900 |
| 2026-02-26 | 42.74 | $43.32 | 8700 |
| 2026-02-25 | 42.48 | $42.89 | 15005 |
| 2026-02-24 | 42.29 | $42.62 | 12700 |
| 2026-02-23 | 42.15 | $42.30 | 6300 |
| 2026-02-20 | 42.07 | $42.36 | 4945 |
| 2026-02-19 | 41.95 | $42.00 | 15701 |
| 2026-02-18 | 41.91 | $41.87 | 5800 |
| 2026-02-17 | 41.90 | $41.63 | 5532 |
| 2026-02-13 | 41.97 | $41.88 | 63241 |
| 2026-02-12 | 41.96 | $41.70 | 358836 |
| 2026-02-11 | 42.00 | $42.00 | 2222 |
| 2026-02-10 | 41.96 | $41.69 | 3500 |
| 2026-02-09 | 41.99 | $41.89 | 9914 |
| 2026-02-06 | 41.97 | $41.56 | 5136 |
| 2026-02-05 | 42.04 | $40.95 | 6644 |
| 2026-02-04 | 42.30 | $41.71 | 3801 |
| 2026-02-03 | 42.38 | $42.22 | 8000 |
| 2026-02-02 | 42.30 | $41.57 | 7126 |
| 2026-01-30 | 42.39 | $41.81 | 20400 |
| 2026-01-29 | 42.42 | $42.23 | 13640 |
| 2026-01-28 | 42.30 | $42.27 | 3315 |
| 2026-01-27 | 42.14 | $42.21 | 17500 |
| 2026-01-26 | 41.95 | $41.79 | 4219 |
| 2026-01-23 | 41.83 | $41.83 | 5400 |
| 2026-01-22 | 41.66 | $41.73 | 3000 |
| 2026-01-21 | 41.48 | $41.65 | 9600 |
| 2026-01-20 | 41.26 | $41.29 | 8904 |
| 2026-01-16 | 41.11 | $41.16 | 2400 |
| 2026-01-15 | 40.95 | $41.27 | 25727 |
| 2026-01-14 | 40.71 | $41.31 | 8500 |
| 2026-01-13 | 40.40 | $40.78 | 21705 |
| 2026-01-12 | 40.17 | $40.82 | 10900 |
| 2026-01-09 | 39.89 | $40.19 | 52700 |
| 2026-01-08 | 39.73 | $39.82 | 20400 |
| 2026-01-07 | 39.65 | $39.66 | 39234 |
| 2026-01-06 | 39.60 | $39.99 | 11900 |
| 2026-01-05 | 39.44 | $39.63 | 10400 |
| 2026-01-02 | 39.35 | $39.01 | 1220 |
| 2025-12-31 | 39.43 | $38.55 | 35204 |
| 2025-12-30 | 39.67 | $38.87 | 64500 |
| 2025-12-29 | 39.86 | $39.74 | 1700 |
| 2025-12-26 | 39.81 | $40.28 | 2667 |
| 2025-12-24 | 39.58 | $39.91 | 2700 |
| 2025-12-23 | 39.40 | $39.87 | 46115 |
| 2025-12-22 | 39.19 | $39.64 | 22933 |
| 2025-12-19 | 39.01 | $39.23 | 1326 |
| 2025-12-18 | 38.92 | $38.95 | 10900 |
| 2025-12-17 | 38.89 | $38.76 | 5800 |
| 2025-12-16 | 38.91 | $38.77 | 13200 |
| 2025-12-15 | 38.94 | $39.01 | 1044 |
| 2025-12-12 | 38.89 | $38.92 | 1500 |
| 2025-12-11 | 38.86 | $39.23 | 7700 |
| 2025-12-10 | 38.73 | $39.10 | 2039 |
| 2025-12-09 | 38.61 | $38.76 | 7623 |
| 2025-12-08 | 38.57 | $38.72 | 2900 |
| 2025-12-05 | 38.53 | $38.75 | 3300 |
| 2025-12-04 | 38.48 | $38.66 | 4310 |
| 2025-12-03 | 38.44 | $38.62 | 7649 |
| 2025-12-02 | 38.41 | $38.66 | 35800 |
| 2025-12-01 | 38.37 | $38.71 | 3306 |
| 2025-11-28 | 38.30 | $38.72 | 2024 |
| 2025-11-26 | 38.21 | $38.63 | 1339 |
| 2025-11-25 | 38.14 | $38.52 | 1300 |
| 2025-11-24 | 38.10 | $38.44 | 3400 |
| 2025-11-21 | 38.07 | $38.01 | 4421 |
| 2025-11-20 | 38.18 | $37.91 | 20313 |
| 2025-11-19 | 38.36 | $38.27 | 1700 |
| 2025-11-18 | 38.46 | $38.29 | 2046 |
| 2025-11-17 | 38.57 | $38.41 | 8438 |
| 2025-11-14 | 38.68 | $38.57 | 4639 |
| 2025-11-13 | 38.77 | $38.67 | 2300 |
| 2025-11-12 | 38.84 | $39.02 | 38269 |
| 2025-11-11 | 38.82 | $39.05 | 606 |
| 2025-11-10 | 38.79 | $39.03 | 10484 |
| 2025-11-07 | 38.75 | $38.59 | 10500 |
| 2025-11-06 | 38.85 | $38.66 | 6747 |
| 2025-11-05 | 38.95 | $38.67 | 700 |
| 2025-11-04 | 39.07 | $38.55 | 1729 |
| 2025-11-03 | 39.25 | $39.02 | 2138 |
| 2025-10-31 | 39.32 | $39.11 | 43600 |
| 2025-10-30 | 39.38 | $39.13 | 20934 |
| 2025-10-29 | 39.44 | $39.53 | 4300 |
| 2025-10-28 | 39.38 | $39.51 | 4714 |
| 2025-10-27 | 39.31 | $39.45 | 7749 |
| 2025-10-24 | 39.24 | $39.25 | 7119 |
| 2025-10-23 | 39.21 | $39.17 | 100 |
| 2025-10-22 | 39.20 | $39.06 | 2223 |
| 2025-10-21 | 39.22 | $39.08 | 2610 |
| 2025-10-20 | 39.23 | $39.35 | 1718 |
| 2025-10-17 | 39.15 | $38.84 | 12032 |
| 2025-10-16 | 39.21 | $39.20 | 5700 |
| 2025-10-15 | 39.17 | $39.13 | 8904 |
| 2025-10-14 | 39.13 | $38.55 | 2100 |
| 2025-10-13 | 39.26 | $38.95 | 2200 |
| 2025-10-10 | 39.28 | $37.89 | 1600 |
| 2025-10-09 | 39.64 | $39.28 | 7235 |
| 2025-10-08 | 39.62 | $39.69 | 6300 |
| 2025-10-07 | 39.46 | $39.25 | 2222 |
| 2025-10-06 | 39.39 | $39.78 | 3638 |
| 2025-10-03 | 39.13 | $39.21 | 2045 |
| 2025-10-02 | 38.97 | $39.14 | 7600 |
| 2025-10-01 | 38.80 | $38.91 | 4200 |
| 2025-09-30 | 38.65 | $38.50 | 3200 |
| 2025-09-29 | 38.59 | $38.45 | 2911 |
| 2025-09-26 | 38.52 | $38.08 | 4500 |
| 2025-09-25 | 38.54 | $38.03 | 9000 |
| 2025-09-24 | 38.57 | $38.20 | 17325 |
| 2025-09-23 | 38.55 | $38.27 | 1200 |
| 2025-09-22 | 38.48 | $38.52 | 1800 |
| 2025-09-19 | 38.31 | $38.42 | 2747 |
| 2025-09-18 | 38.12 | $38.24 | 2500 |
| 2025-09-17 | 37.93 | $38.20 | 3942 |
| 2025-09-16 | 37.71 | $38.09 | 5700 |
| 2025-09-15 | 37.46 | $37.99 | 1200 |
| 2025-09-12 | 37.18 | $37.60 | 2719 |
| 2025-09-11 | 36.96 | $37.51 | 4200 |
| 2025-09-10 | 36.71 | $37.27 | 16225 |
| 2025-09-09 | 36.47 | $36.88 | 540 |
| 2025-09-08 | 36.31 | $36.71 | 435 |
| 2025-09-05 | 36.16 | $36.37 | 1900 |
| 2025-09-04 | 36.08 | $36.13 | 3831 |
| 2025-09-03 | 36.06 | $36.15 | 2400 |
| 2025-09-02 | 36.02 | $35.92 | 1895 |
| 2025-08-29 | 36.05 | $35.98 | 2300 |
| 2025-08-28 | 36.07 | $36.08 | 500 |
| 2025-08-27 | 36.06 | $35.99 | 400 |
| 2025-08-26 | 36.07 | $36.12 | 45798 |
| 2025-08-25 | 36.03 | $36.05 | 45803 |
| 2025-08-22 | 36.01 | $36.17 | 1600 |
| 2025-08-21 | 35.95 | $35.68 | 1500 |
| 2025-08-20 | 36.02 | $35.77 | 1117 |
| 2025-08-19 | 36.08 | $35.78 | 7737 |
| 2025-08-18 | 36.15 | $36.13 | 45000 |
| 2025-08-15 | 36.11 | $36.12 | 12621 |
| 2025-08-14 | 36.07 | $36.14 | 2200 |
| 2025-08-13 | 36.00 | $36.32 | 838 |
| 2025-08-12 | 35.86 | $36.18 | 2937 |
| 2025-08-11 | 35.73 | $35.80 | 1600 |
| 2025-08-08 | 35.68 | $35.83 | 1827 |
| 2025-08-07 | 35.62 | $35.70 | 5600 |
| 2025-08-06 | 35.58 | $35.50 | 1200 |
| 2025-08-05 | 35.59 | $35.45 | 700 |
| 2025-08-04 | 35.61 | $35.51 | 5000 |
| 2025-08-01 | 35.62 | $35.00 | 6100 |
| 2025-07-31 | 35.78 | $35.51 | 5200 |
| 2025-07-30 | 35.82 | $35.40 | 900 |
| 2025-07-29 | 35.89 | $35.68 | 900 |
| 2025-07-28 | 35.89 | $35.72 | 5614 |
| 2025-07-25 | 35.86 | $35.77 | 4604 |
| 2025-07-24 | 35.80 | $35.87 | 3407 |
| 2025-07-23 | 35.69 | $35.83 | 2800 |
| 2025-07-22 | 35.56 | $35.52 | 5029 |
| 2025-07-21 | 35.50 | $35.47 | 7200 |
| 2025-07-18 | 35.43 | $35.31 | 12200 |
| 2025-07-17 | 35.39 | $35.45 | 2438 |
| 2025-07-16 | 35.28 | $35.28 | 10439 |
| 2025-07-15 | 35.20 | $35.23 | 298533 |
| 2025-07-14 | 35.11 | $35.08 | 11849 |
| 2025-07-11 | 35.05 | $35.05 | 2800 |
| 2025-07-10 | 34.97 | $34.90 | 4700 |
| 2025-07-09 | 34.91 | $34.80 | 2200 |
| 2025-07-08 | 34.87 | $34.66 | 412 |
| 2025-07-07 | 34.85 | $34.67 | 1112 |
| 2025-07-03 | 34.82 | $34.92 | 1112 |
| 2025-07-02 | 34.70 | $34.83 | 1232 |
| 2025-07-01 | 34.57 | $34.52 | 900 |
| 2025-06-30 | 34.51 | $34.77 | 7332 |
| 2025-06-27 | 34.34 | $34.64 | 1947 |
| 2025-06-26 | 34.17 | $34.63 | 6832 |
| 2025-06-25 | 33.97 | $34.22 | 17400 |
| 2025-06-24 | 33.84 | $34.09 | 1905 |
| 2025-06-23 | 33.73 | $33.53 | 3627 |
| 2025-06-20 | 33.76 | $33.25 | 400 |
| 2025-06-18 | 33.88 | $33.64 | 16000 |
| 2025-06-17 | 33.91 | $33.69 | 6200 |
| 2025-06-16 | 33.91 | $33.97 | 34112 |
| 2025-06-13 | 33.83 | $33.56 | 11237 |
| 2025-06-12 | 33.85 | $33.85 | 1128 |
| 2025-06-11 | 33.77 | $33.70 | 4436 |
| 2025-06-10 | 33.72 | $33.71 | 3400 |
| 2025-06-09 | 33.65 | $33.74 | 9600 |
| 2025-06-06 | 33.55 | $33.51 | 3000 |
| 2025-06-05 | 33.50 | $33.39 | 6700 |
| 2025-06-04 | 33.47 | $33.45 | 29500 |
| 2025-06-03 | 33.40 | $33.31 | 716 |
| 2025-06-02 | 33.36 | $33.28 | 6200 |
| 2025-05-30 | 33.32 | $33.06 | 6300 |
| 2025-05-29 | 33.32 | $33.16 | 10224 |
| 2025-05-28 | 33.29 | $33.12 | 4200 |
| 2025-05-27 | 33.26 | $33.29 | 816 |
| 2025-05-23 | 33.17 | $33.02 | 18500 |
| 2025-05-22 | 33.13 | $32.96 | 5311 |
| 2025-05-21 | 33.10 | $32.93 | 14308 |
| 2025-05-20 | 33.06 | $33.04 | 4929 |
| 2025-05-19 | 32.98 | $32.99 | 1800 |
| 2025-05-16 | 32.88 | $32.85 | 8400 |
| 2025-05-15 | 32.80 | $32.84 | 101722 |
| 2025-05-14 | 32.70 | $32.82 | 4100 |
| 2025-05-13 | 32.58 | $32.80 | 2235 |
| 2025-05-12 | 32.43 | $32.56 | 3238 |
| 2025-05-09 | 32.33 | $32.31 | 2341 |
| 2025-05-08 | 32.28 | $32.20 | 5014 |
| 2025-05-07 | 32.24 | $32.17 | 100 |
| 2025-05-06 | 32.21 | $32.23 | 2500 |
| 2025-05-05 | 32.14 | $32.20 | 3813 |
| 2025-05-02 | 32.07 | $32.21 | 2400 |
| 2025-05-01 | 31.97 | $32.02 | 4300 |
| 2025-04-30 | 31.91 | $32.05 | 3335 |
| 2025-04-29 | 31.83 | $32.15 | 2000 |
| 2025-04-28 | 31.69 | $32.04 | 246 |
| 2025-04-25 | 31.56 | $31.98 | 210 |
| 2025-04-24 | 31.42 | $31.91 | 300 |
| 2025-04-23 | 31.28 | $31.56 | 18700 |
| 2025-04-22 | 31.21 | $31.66 | 2800 |
| 2025-04-21 | 31.11 | $31.43 | 2500 |
| 2025-04-17 | 31.05 | $31.45 | 7221 |
| 2025-04-16 | 30.98 | $31.36 | 2600 |
| 2025-04-15 | 30.94 | $31.28 | 2600 |
| 2025-04-14 | 30.91 | $31.25 | 25113 |
| 2025-04-11 | 30.89 | $31.10 | 5514 |
| 2025-04-10 | 30.93 | $30.82 | 2300 |
| 2025-04-09 | 31.06 | $31.05 | 3100 |
| 2025-04-08 | 31.17 | $30.49 | 6848 |
| 2025-04-07 | 31.47 | $30.61 | 3300 |
| 2025-04-04 | 31.81 | $31.08 | 4200 |
| 2025-04-03 | 32.08 | $31.93 | 2243 |
| 2025-04-02 | 32.14 | $32.13 | 2228 |
| 2025-04-01 | 32.16 | $32.17 | 1.2M |
| 2025-03-31 | 32.16 | $32.08 | 2341 |
| 2025-03-28 | 32.19 | $32.08 | 825 |
| 2025-03-27 | 32.22 | $32.16 | 2700 |
| 2025-03-26 | 32.24 | $32.18 | 3731 |
| 2025-03-25 | 32.26 | $32.30 | 4920 |
| 2025-03-24 | 32.24 | $32.22 | 2700 |
| 2025-03-21 | 32.25 | $32.22 | 8325 |
| 2025-03-20 | 32.25 | $32.37 | 1100 |
| 2025-03-19 | 32.21 | $32.47 | 5800 |
| 2025-03-18 | 32.13 | $32.37 | 838 |
| 2025-03-17 | 32.07 | $32.38 | 1200 |
| 2025-03-14 | 31.98 | $32.21 | 1400 |
| 2025-03-13 | 31.94 | $31.93 | 300 |
| 2025-03-12 | 31.98 | $31.97 | 5200 |
| 2025-03-11 | 32.01 | $31.90 | 5900 |
| 2025-03-10 | 32.07 | $31.91 | 2130 |
| 2025-03-07 | 32.15 | $32.20 | 5548 |
| 2025-03-06 | 32.16 | $32.18 | 527 |
| 2025-03-05 | 32.17 | $32.32 | 1313 |
| 2025-03-04 | 32.14 | $31.94 | 100 |
| 2025-03-03 | 32.23 | $31.95 | 13600 |
| 2025-02-28 | 32.34 | $32.09 | 3300 |
| 2025-02-27 | 32.42 | $32.09 | 2900 |
| 2025-02-26 | 32.52 | $32.36 | 2441 |
| 2025-02-25 | 32.56 | $32.32 | 2500 |
| 2025-02-24 | 32.62 | $32.36 | 6734 |
| 2025-02-21 | 32.67 | $32.48 | 5642 |
| 2025-02-20 | 32.70 | $32.75 | 1262 |
| 2025-02-19 | 32.64 | $32.66 | 4600 |
| 2025-02-18 | 32.60 | $32.62 | 1549 |
| 2025-02-14 | 32.56 | $32.58 | 8600 |
| 2025-02-13 | 32.52 | $32.55 | 1400 |
| 2025-02-12 | 32.48 | $32.39 | 6800 |
| 2025-02-11 | 32.48 | $32.41 | 700 |
| 2025-02-10 | 32.47 | $32.47 | 200 |
| 2025-02-07 | 32.44 | $32.26 | 449 |
| 2025-02-06 | 32.47 | $32.44 | 300 |
| 2025-02-05 | 32.44 | $32.39 | 310 |
| 2025-02-04 | 32.42 | $32.36 | 800 |
| 2025-02-03 | 32.41 | $32.23 | 7300 |
| 2025-01-31 | 32.43 | $32.36 | 3745 |
| 2025-01-30 | 32.41 | $32.46 | 1517 |
| 2025-01-29 | 32.35 | $32.37 | 6000 |
| 2025-01-28 | 32.31 | $32.34 | 12932 |
| 2025-01-27 | 32.26 | $32.23 | 604 |
| 2025-01-24 | 32.24 | $32.48 | 10600 |
| 2025-01-23 | 32.14 | $32.46 | 843 |
| 2025-01-22 | 32.02 | $32.40 | 1000 |
| 2025-01-21 | 31.88 | $32.35 | 749 |
| 2025-01-17 | 31.74 | $32.17 | 2836 |
| 2025-01-16 | 31.63 | $32.00 | 9041 |
| 2025-01-15 | 31.55 | $31.94 | 34500 |
| 2025-01-14 | 31.47 | $31.56 | 7616 |
| 2025-01-13 | 31.50 | $31.51 | 500 |
| 2025-01-10 | 31.56 | $31.52 | 6000 |
| 2025-01-08 | 31.64 | $31.75 | 2237 |
| 2025-01-07 | 31.66 | $31.80 | 202 |
| 2025-01-06 | 31.67 | $32.09 | 11200 |
| 2025-01-03 | 31.60 | $31.92 | 4400 |
| 2025-01-02 | 31.58 | $31.71 | 4200 |
| 2024-12-31 | 31.62 | $31.63 | 27422 |
| 2024-12-30 | 31.71 | $31.64 | 500 |
| 2024-12-27 | 31.81 | $31.87 | 20400 |
| 2024-12-26 | 31.87 | $32.09 | 7815 |
| 2024-12-24 | 31.88 | $32.09 | 1000 |
| 2024-12-23 | 31.90 | $31.83 | 3025 |
| 2024-12-20 | 32.01 | $31.80 | 313 |
| 2024-12-19 | 32.16 | $31.62 | 800 |
| 2024-12-18 | 32.40 | $31.76 | 2000 |
| 2024-12-17 | 32.66 | $32.44 | 5824 |
| 2024-12-16 | 32.75 | $32.52 | 1900 |
| 2024-12-13 | 32.85 | $32.38 | 907 |
| 2024-12-12 | 33.00 | $32.41 | 2000 |
| 2024-12-11 | 33.18 | $33.29 | 30900 |
| 2024-12-10 | 33.12 | $32.95 | 245 |
| 2024-12-09 | 33.15 | $33.00 | 2600 |
| 2024-12-06 | 33.18 | $33.23 | 700 |
| 2024-12-05 | 33.12 | $33.13 | 4124 |
| 2024-12-04 | 33.09 | $33.20 | 346 |
| 2024-12-03 | 33.03 | $33.07 | 2305 |
| 2024-12-02 | 32.99 | $33.07 | 314 |
| 2024-11-29 | 32.94 | $33.09 | 8717 |
| 2024-11-27 | 32.87 | $32.98 | 1600 |
| 2024-11-26 | 32.83 | $32.88 | 811 |
| 2024-11-25 | 32.80 | $32.85 | 27201 |
| 2024-11-22 | 32.77 | $32.95 | 928 |
| 2024-11-21 | 32.70 | $32.86 | 4734 |
| 2024-11-20 | 32.65 | $32.66 | 800 |
| 2024-11-19 | 32.65 | $32.66 | 6600 |
| 2024-11-18 | 32.65 | $32.58 | 4000 |
| 2024-11-15 | 32.68 | $32.54 | 602 |
| 2024-11-14 | 32.72 | $32.60 | 5515 |
| 2024-11-13 | 32.75 | $32.80 | 37100 |
| 2024-11-12 | 32.73 | $32.89 | 19745 |
| 2024-11-11 | 32.67 | $33.03 | 100 |
| 2024-11-08 | 32.55 | $32.83 | 4608 |
| 2024-11-07 | 32.47 | $32.86 | 3500 |
| 2024-11-06 | 32.37 | $32.57 | 13500 |
| 2024-11-05 | 32.33 | $32.37 | 523 |
| 2024-11-04 | 32.35 | $32.15 | 2305 |
| 2024-11-01 | 32.45 | $32.22 | 200 |
| 2024-10-31 | 32.55 | $32.20 | 100 |
| 2024-10-30 | 32.67 | $32.65 | 1900 |
| 2024-10-29 | 32.68 | $32.76 | 900 |
| 2024-10-28 | 32.65 | $32.65 | 900 |
| 2024-10-25 | 32.66 | $32.49 | 300 |
| 2024-10-24 | 32.71 | $32.53 | 3400 |
| 2024-10-23 | 32.76 | $32.51 | 9800 |
| 2024-10-22 | 32.83 | $32.76 | 800 |
| 2024-10-21 | 32.83 | $32.74 | 205 |
| 2024-10-18 | 32.84 | $32.94 | 102 |
| 2024-10-17 | 32.78 | $32.73 | 1300 |
| 2024-10-16 | 32.77 | $32.77 | 8602 |
| 2024-10-15 | 32.74 | $32.58 | 500 |
| 2024-10-14 | 32.77 | $32.82 | 100 |
| 2024-10-11 | 32.72 | $32.72 | 2801 |
| 2024-10-10 | 32.69 | $32.49 | 11104 |
| 2024-10-09 | 32.73 | $32.49 | 300 |
| 2024-10-08 | 32.76 | $32.49 | 1900 |
| 2024-10-07 | 32.81 | $32.53 | 4700 |
| 2024-10-04 | 32.84 | $32.71 | 3100 |
| 2024-10-03 | 32.82 | $32.53 | 2905 |
| 2024-10-02 | 32.85 | $32.63 | 915 |
| 2024-10-01 | 32.85 | $32.60 | 107 |
| 2024-09-30 | 32.85 | $33.14 | 1232 |
| 2024-09-27 | 32.68 | $32.73 | 200 |
| 2024-09-26 | 32.59 | $32.81 | 7600 |
| 2024-09-25 | 32.45 | $32.48 | 11800 |
| 2024-09-24 | 32.38 | $32.60 | 109 |
| 2024-09-23 | 32.25 | $32.41 | 434 |
| 2024-09-20 | 32.15 | $32.34 | 728 |
| 2024-09-19 | 32.05 | $32.34 | 1300 |
| 2024-09-18 | 31.92 | $31.91 | 9403 |
| 2024-09-17 | 31.90 | $31.98 | 55105 |
| 2024-09-16 | 31.84 | $32.08 | 1734 |
| 2024-09-13 | 31.75 | $32.00 | 600 |
| 2024-09-12 | 31.66 | $31.82 | 542 |
| 2024-09-11 | 31.60 | $31.61 | 600 |
| 2024-09-10 | 31.60 | $31.49 | 300 |
| 2024-09-09 | 31.63 | $31.41 | 3302 |
| 2024-09-06 | 31.70 | $31.05 | 730 |
| 2024-09-05 | 31.89 | $31.53 | 1500 |
| 2024-09-04 | 31.97 | $31.54 | 234 |
| 2024-09-03 | 32.06 | $31.58 | 1626 |
| 2024-08-30 | 32.16 | $32.11 | 203 |
| 2024-08-29 | 32.10 | $32.01 | 49118 |
| 2024-08-28 | 32.06 | $31.98 | 7800 |
| 2024-08-27 | 32.01 | $32.07 | 4218 |
| 2024-08-26 | 31.92 | $32.01 | 1600 |
| 2024-08-23 | 31.83 | $32.11 | 8200 |
| 2024-08-22 | 31.68 | $31.75 | 11311 |
| 2024-08-21 | 31.60 | $31.95 | 600 |
| 2024-08-20 | 31.45 | $31.79 | 1100 |
| 2024-08-19 | 31.30 | $31.82 | 200 |
| 2024-08-16 | 31.12 | $31.66 | 200 |
| 2024-08-15 | 30.95 | $31.54 | 434 |
| 2024-08-14 | 30.78 | $31.26 | 2700 |
| 2024-08-13 | 30.67 | $31.17 | 300 |
| 2024-08-12 | 30.56 | $30.83 | 100 |
| 2024-08-09 | 30.54 | $30.76 | 200 |
| 2024-08-08 | 30.54 | $30.66 | 500 |
| 2024-08-07 | 30.58 | $30.37 | 3900 |
| 2024-08-06 | 30.73 | $30.43 | 909 |
| 2024-08-05 | 30.89 | $30.40 | 16700 |
| 2024-08-02 | 31.10 | $30.94 | 17900 |
| 2024-08-01 | 31.19 | $31.20 | 61502 |
| 2024-07-31 | 31.22 | $31.48 | 27202 |
| 2024-07-30 | 31.17 | $31.03 | 3035 |
| 2024-07-29 | 31.26 | $31.20 | 11900 |
| 2024-07-26 | 31.31 | $31.22 | 19900 |
| 2024-07-25 | 31.36 | $31.00 | 349 |
| 2024-07-24 | 31.50 | $31.11 | 429 |
| 2024-07-23 | 31.63 | $31.55 | 17000 |
| 2024-07-22 | 31.66 | $31.58 | 800 |
| 2024-07-19 | 31.68 | $31.36 | 13800 |
| 2024-07-18 | 31.77 | $31.54 | 7200 |
| 2024-07-17 | 31.82 | $31.61 | 7300 |
| 2024-07-16 | 31.86 | $31.93 | 88547 |
| 2024-07-15 | 31.80 | $31.84 | 44707 |
| 2024-07-12 | 31.75 | $31.84 | 2203 |
| 2024-07-11 | 31.70 | $31.72 | 5645 |
| 2024-07-10 | 31.67 | $31.89 | 6009 |
| 2024-07-09 | 31.57 | $31.69 | 1100 |
| 2024-07-08 | 31.52 | $31.64 | 400 |
| 2024-07-05 | 31.46 | $31.62 | 16300 |
| 2024-07-03 | 31.40 | $31.55 | 1100 |
| 2024-07-02 | 31.36 | $31.35 | 2413 |
| 2024-07-01 | 31.36 | $31.33 | 101 |
| 2024-06-28 | 31.37 | $31.28 | 600 |
| 2024-06-27 | 31.39 | $31.31 | 17500 |
| 2024-06-26 | 31.41 | $31.33 | 10100 |
| 2024-06-25 | 31.43 | $31.37 | 100 |
| 2024-06-24 | 31.44 | $31.20 | 24100 |
| 2024-06-21 | 31.50 | $31.34 | 143 |
| 2024-06-20 | 31.53 | $31.51 | 6600 |
| 2024-06-18 | 31.51 | $31.58 | 2500 |
| 2024-06-17 | 31.46 | $31.44 | 1200 |
| 2024-06-14 | 31.44 | $31.32 | 100 |
| 2024-06-13 | 31.45 | $31.35 | 3500 |
| 2024-06-12 | 31.46 | $31.52 | 312 |
| 2024-06-11 | 31.40 | $31.20 | 1500 |
| 2024-06-10 | 31.44 | $31.34 | 900 |
| 2024-06-07 | 31.43 | $31.25 | 600 |
| 2024-06-06 | 31.45 | $31.63 | 1900 |
| 2024-06-05 | 31.36 | $31.52 | 2100 |
| 2024-06-04 | 31.27 | $31.17 | 100 |
| 2024-06-03 | 31.27 | $31.23 | 2600 |
| 2024-05-31 | 31.25 | $31.05 | 110 |
| 2024-05-30 | 31.28 | $31.05 | 29446 |
| 2024-05-29 | 31.31 | $31.13 | 1027 |
| 2024-05-28 | 31.32 | $31.36 | 3000 |
| 2024-05-24 | 31.25 | $31.18 | 633 |
| 2024-05-23 | 31.23 | $30.99 | 3426 |
| 2024-05-22 | 31.26 | $31.12 | 3900 |
| 2024-05-21 | 31.24 | $31.32 | 9109 |
| 2024-05-20 | 31.16 | $31.32 | 5600 |
| 2024-05-17 | 31.06 | $31.23 | 2700 |
| 2024-05-16 | 30.96 | $31.11 | 6300 |
| 2024-05-15 | 30.87 | $31.22 | 11800 |
| 2024-05-14 | 30.73 | $30.91 | 622 |
| 2024-05-13 | 30.65 | $30.77 | 409 |
| 2024-05-10 | 30.60 | $30.80 | 8847 |
| 2024-05-09 | 30.53 | $30.78 | 44400 |
| 2024-05-08 | 30.45 | $30.59 | 10934 |
| 2024-05-07 | 30.41 | $30.65 | 13500 |
| 2024-05-06 | 30.35 | $30.64 | 97206 |
| 2024-05-03 | 30.27 | $30.44 | 8038 |
| 2024-05-02 | 30.25 | $30.35 | 25000 |
| 2024-05-01 | 30.25 | $30.28 | 2800 |
| 2024-04-30 | 30.28 | $30.31 | 5200 |
| 2024-04-29 | 30.31 | $30.53 | 600 |
| 2024-04-26 | 30.27 | $30.53 | 4100 |
| 2024-04-25 | 30.24 | $30.33 | 100 |
| 2024-04-24 | 30.26 | $30.37 | 1000 |
| 2024-04-23 | 30.27 | $30.37 | 26138 |
| 2024-04-22 | 30.29 | $30.28 | 17200 |
| 2024-04-19 | 30.35 | $30.26 | 6327 |
| 2024-04-18 | 30.43 | $30.24 | 10500 |
| 2024-04-17 | 30.53 | $30.26 | 15220 |
| 2024-04-16 | 30.66 | $30.34 | 1827 |
| 2024-04-15 | 30.79 | $30.52 | 30300 |
| 2024-04-12 | 30.89 | $30.56 | 5940 |
| 2024-04-11 | 30.99 | $30.94 | 2400 |
| 2024-04-10 | 31.01 | $30.79 | 5000 |
| 2024-04-09 | 31.07 | $31.09 | 13200 |
| 2024-04-08 | 31.04 | $31.05 | 9000 |
| 2024-04-05 | 31.02 | $30.94 | 2940 |
| 2024-04-04 | 31.04 | $30.76 | 1300 |
| 2024-04-03 | 31.10 | $30.98 | 3200 |
| 2024-04-02 | 31.12 | $30.91 | 1923 |
| 2024-04-01 | 31.15 | $31.08 | 8900 |
| 2024-03-28 | 31.14 | $31.23 | 14538 |
| 2024-03-27 | 31.07 | $31.11 | 18442 |
| 2024-03-26 | 31.02 | $30.93 | 16910 |
| 2024-03-25 | 31.01 | $31.00 | 1000 |
| 2024-03-22 | 30.98 | $30.96 | 8231 |
| 2024-03-21 | 30.95 | $31.07 | 9000 |
| 2024-03-20 | 30.88 | $30.99 | 2500 |
| 2024-03-19 | 30.82 | $30.77 | 4003 |
| 2024-03-18 | 30.81 | $30.74 | 17400 |
| 2024-03-15 | 30.80 | $30.64 | 36527 |
| 2024-03-14 | 30.82 | $30.68 | 1900 |
| 2024-03-13 | 30.83 | $30.75 | 13100 |
| 2024-03-12 | 30.82 | $30.80 | 8036 |
| 2024-03-11 | 30.78 | $30.66 | 19247 |
| 2024-03-08 | 30.78 | $30.75 | 819 |
| 2024-03-07 | 30.75 | $30.82 | 627 |
| 2024-03-06 | 30.69 | $30.68 | 7200 |
| 2024-03-05 | 30.65 | $30.56 | 76532 |
| 2024-03-04 | 30.65 | $30.67 | 2400 |
| 2024-03-01 | 30.60 | $30.73 | 2111 |
| 2024-02-29 | 30.52 | $30.51 | 4040 |
| 2024-02-28 | 30.49 | $30.46 | 7543 |
| 2024-02-27 | 30.47 | $30.45 | 3617 |
| 2024-02-26 | 30.45 | $30.49 | 201 |
| 2024-02-23 | 30.40 | $30.46 | 2900 |
| 2024-02-22 | 30.36 | $30.42 | 316 |
| 2024-02-21 | 30.31 | $30.24 | 6000 |
| 2024-02-20 | 30.32 | $30.23 | 3609 |
| 2024-02-16 | 30.32 | $30.34 | 1000 |
| 2024-02-15 | 30.29 | $30.35 | 2719 |
| 2024-02-14 | 30.25 | $30.25 | 615 |
| 2024-02-13 | 30.22 | $30.13 | 4400 |
| 2024-02-12 | 30.24 | $30.24 | 3148 |
| 2024-02-09 | 30.21 | $30.37 | 3734 |
| 2024-02-08 | 30.14 | $30.25 | 3044 |
| 2024-02-07 | 30.10 | $30.24 | 4000 |
| 2024-02-06 | 30.05 | $30.16 | 600 |
| 2024-02-05 | 30.01 | $30.09 | 1200 |
| 2024-02-02 | 29.98 | $30.14 | 43600 |
| 2024-02-01 | 29.94 | $30.08 | 1409 |
| 2024-01-31 | 29.91 | $29.97 | 4200 |
| 2024-01-30 | 29.90 | $30.08 | 4000 |
| 2024-01-29 | 29.86 | $30.11 | 100 |
| 2024-01-26 | 29.81 | $30.01 | 3321 |
| 2024-01-25 | 29.78 | $29.99 | 100 |
| 2024-01-24 | 29.75 | $29.95 | 7700 |
| 2024-01-23 | 29.73 | $29.98 | 5602 |
| 2024-01-22 | 29.70 | $29.98 | 1300 |
| 2024-01-19 | 29.67 | $29.93 | 900 |
| 2024-01-18 | 29.65 | $29.84 | 100 |
| 2024-01-17 | 29.66 | $29.78 | 21333 |
| 2024-01-16 | 29.71 | $29.90 | 13100 |
| 2024-01-12 | 29.72 | $29.86 | 2500 |
| 2024-01-11 | 29.76 | $29.91 | 3744 |
| 2024-01-10 | 29.80 | $29.92 | 1207 |
| 2024-01-09 | 29.85 | $29.89 | 4200 |
| 2024-01-08 | 29.92 | $29.95 | 6822 |
| 2024-01-05 | 30.00 | $29.67 | 4529 |
| 2024-01-04 | 30.19 | $29.71 | 8739 |
| 2024-01-03 | 30.41 | $29.74 | 3236 |
| 2024-01-02 | 30.67 | $30.00 | 15600 |
| 2023-12-29 | 30.91 | $30.10 | 3603 |
| 2023-12-28 | 31.17 | $30.18 | 1800 |
| 2023-12-27 | 31.45 | $31.51 | 2010 |
| 2023-12-26 | 31.38 | $31.39 | 815 |
| 2023-12-22 | 31.32 | $31.39 | 31300 |
| 2023-12-21 | 31.24 | $31.27 | 2300 |
| 2023-12-20 | 31.18 | $31.12 | 402 |
| 2023-12-19 | 31.16 | $31.34 | 2218 |
| 2023-12-18 | 31.05 | $31.24 | 3400 |
| 2023-12-15 | 30.95 | $31.11 | 200 |
| 2023-12-14 | 30.87 | $31.11 | 30400 |
| 2023-12-13 | 30.77 | $31.01 | 32300 |
| 2023-12-12 | 30.67 | $30.78 | 18524 |
| 2023-12-11 | 30.63 | $30.68 | 914 |
| 2023-12-08 | 30.61 | $30.62 | 1223 |
| 2023-12-07 | 30.60 | $30.61 | 1900 |
| 2023-12-06 | 30.59 | $30.49 | 2000 |
| 2023-12-05 | 30.62 | $30.54 | 3800 |
| 2023-12-04 | 30.64 | $30.65 | 3500 |
| 2023-12-01 | 30.62 | $30.76 | 76700 |
| 2023-11-30 | 30.57 | $30.60 | 4000 |
| 2023-11-29 | 30.55 | $30.58 | 4000 |
| 2023-11-28 | 30.54 | $30.53 | 4200 |
| 2023-11-27 | 30.54 | $30.55 | 4228 |
| 2023-11-24 | 30.53 | $30.62 | 504 |
| 2023-11-22 | 30.50 | $30.51 | 2700 |
| 2023-11-21 | 30.49 | $30.51 | 2548 |
| 2023-11-20 | 30.49 | $30.60 | 11012 |
| 2023-11-17 | 30.45 | $30.58 | 2422 |
| 2023-11-16 | 30.41 | $30.50 | 8900 |
| 2023-11-15 | 30.39 | $30.51 | 4201 |
| 2023-11-14 | 30.37 | $30.51 | 6435 |
| 2023-11-13 | 30.33 | $30.31 | 7800 |
| 2023-11-10 | 30.36 | $30.32 | 1828 |
| 2023-11-09 | 30.38 | $30.39 | 1223 |
| 2023-11-08 | 30.39 | $30.25 | 7800 |
| 2023-11-07 | 30.44 | $30.31 | 3047 |
| 2023-11-06 | 30.49 | $30.37 | 2428 |
| 2023-11-03 | 30.53 | $30.33 | 13900 |
| 2023-11-02 | 30.59 | $30.38 | 3700 |
| 2023-11-01 | 30.65 | $30.51 | 2607 |
| 2023-10-31 | 30.67 | $30.64 | 6600 |
| 2023-10-30 | 30.66 | $30.63 | 3000 |
| 2023-10-27 | 30.64 | $30.65 | 24000 |
| 2023-10-26 | 30.62 | $30.62 | 8400 |
| 2023-10-25 | 30.59 | $30.64 | 4100 |
| 2023-10-24 | 30.55 | $30.50 | 8132 |
| 2023-10-23 | 30.55 | $30.54 | 10400 |
| 2023-10-20 | 30.53 | $30.62 | 13700 |
| 2023-10-19 | 30.47 | $30.56 | 8945 |
| 2023-10-18 | 30.43 | $30.45 | 3011 |
| 2023-10-17 | 30.40 | $30.39 | 2300 |
| 2023-10-16 | 30.39 | $30.35 | 4215 |
| 2023-10-13 | 30.38 | $30.32 | 5000 |
| 2023-10-12 | 30.38 | $30.31 | 10425 |
| 2023-10-11 | 30.39 | $30.21 | 4100 |
| 2023-10-10 | 30.42 | $30.28 | 8541 |
| 2023-10-09 | 30.44 | $30.31 | 1600 |
| 2023-10-06 | 30.44 | $30.39 | 4300 |
| 2023-10-05 | 30.43 | $30.40 | 915 |
| 2023-10-04 | 30.40 | $30.36 | 14200 |
| 2023-10-03 | 30.37 | $30.47 | 8229 |
| 2023-10-02 | 30.30 | $30.34 | 1400 |
| 2023-09-29 | 30.26 | $30.25 | 2400 |
| 2023-09-28 | 30.23 | $30.25 | 800 |
| 2023-09-27 | 30.19 | $30.28 | 2700 |
| 2023-09-26 | 30.14 | $30.24 | 3503 |
| 2023-09-25 | 30.08 | $30.20 | 500 |
| 2023-09-22 | 30.02 | $30.08 | 1801 |
| 2023-09-21 | 29.98 | $30.10 | 7840 |
| 2023-09-20 | 29.93 | $29.96 | 1300 |
| 2023-09-19 | 29.91 | $29.96 | 11500 |
| 2023-09-18 | 29.89 | $29.92 | 1229 |
| 2023-09-15 | 29.87 | $29.93 | 1417 |
| 2023-09-14 | 29.84 | $29.84 | 4039 |
| 2023-09-13 | 29.84 | $29.84 | 112100 |
| 2023-09-12 | 29.83 | $29.86 | 1600 |
| 2023-09-11 | 29.82 | $29.84 | 600 |
| 2023-09-08 | 29.81 | $29.84 | 3100 |
| 2023-09-07 | 29.79 | $29.82 | 3922 |
| 2023-09-06 | 29.79 | $29.85 | 3227 |
| 2023-09-05 | 29.76 | $29.84 | 328 |
| 2023-09-01 | 29.74 | $29.77 | 120 |
| 2023-08-31 | 29.74 | $29.70 | 645 |
| 2023-08-30 | 29.75 | $29.69 | 2519 |
| 2023-08-29 | 29.77 | $29.70 | 500 |
| 2023-08-28 | 29.79 | $29.77 | 1623 |
| 2023-08-25 | 29.80 | $29.77 | 2400 |
| 2023-08-24 | 29.81 | $29.79 | 1830 |
| 2023-08-23 | 29.80 | $29.75 | 2000 |
| 2023-08-22 | 29.82 | $29.81 | 1600 |
| 2023-08-21 | 29.81 | $29.84 | 207 |
| 2023-08-18 | 29.80 | $29.79 | 2409 |
| 2023-08-17 | 29.79 | $29.77 | 6928 |
| 2023-08-16 | 29.79 | $29.79 | 331 |
| 2023-08-15 | 29.78 | $29.76 | 2413 |
| 2023-08-14 | 29.78 | $29.76 | 6733 |
| 2023-08-11 | 29.78 | $29.74 | 13800 |
| 2023-08-10 | 29.78 | $29.70 | 1900 |
| 2023-08-09 | 29.80 | $29.67 | 2907 |
| 2023-08-08 | 29.82 | $29.73 | 2000 |
| 2023-08-07 | 29.84 | $29.81 | 900 |
| 2023-08-04 | 29.82 | $29.68 | 9717 |
| 2023-08-03 | 29.85 | $29.81 | 11201 |
| 2023-08-02 | 29.84 | $29.75 | 5038 |
| 2023-08-01 | 29.84 | $29.85 | 18100 |
| 2023-07-31 | 29.81 | $29.77 | 6800 |
| 2023-07-28 | 29.79 | $29.80 | 32900 |
| 2023-07-27 | 29.76 | $29.74 | 48718 |
| 2023-07-26 | 29.75 | $29.77 | 29333 |
| 2023-07-25 | 29.71 | $29.75 | 33728 |
| 2023-07-24 | 29.67 | $29.70 | 28907 |
| 2023-07-21 | 29.64 | $29.66 | 34600 |
| 2023-07-20 | 29.62 | $29.63 | 2300 |
| 2023-07-19 | 29.60 | $29.64 | 8442 |
| 2023-07-18 | 29.56 | $29.62 | 111732 |
| 2023-07-17 | 29.53 | $29.55 | 44600 |
| 2023-07-14 | 29.51 | $29.50 | 23627 |
| 2023-07-13 | 29.50 | $29.52 | 16019 |
| 2023-07-12 | 29.48 | $29.48 | 10700 |
| 2023-07-11 | 29.46 | $29.49 | 7414 |
| 2023-07-10 | 29.44 | $29.46 | 15238 |
| 2023-07-07 | 29.43 | $29.47 | 11540 |
| 2023-07-06 | 29.41 | $29.48 | 4800 |
| 2023-07-05 | 29.38 | $29.48 | 4200 |
| 2023-07-03 | 29.35 | $29.40 | 3600 |
| 2023-06-30 | 29.33 | $29.44 | 5104 |
| 2023-06-29 | 29.30 | $29.39 | 8300 |
| 2023-06-28 | 29.27 | $29.33 | 3800 |
| 2023-06-27 | 29.27 | $29.34 | 4320 |
| 2023-06-26 | 29.25 | $29.28 | 7100 |
| 2023-06-23 | 29.26 | $29.27 | 2500 |
| 2023-06-22 | 29.27 | $29.38 | 132 |
| 2023-06-21 | 29.25 | $29.34 | 5000 |
| 2023-06-20 | 29.23 | $29.29 | 1643 |
| 2023-06-16 | 29.23 | $29.30 | 1707 |
| 2023-06-15 | 29.23 | $29.24 | 1518 |
| 2023-06-14 | 29.26 | $29.29 | 1100 |
| 2023-06-13 | 29.27 | $29.25 | 2434 |
| 2023-06-12 | 29.29 | $29.28 | 4100 |
| 2023-06-09 | 29.32 | $29.33 | 10600 |
| 2023-06-08 | 29.34 | $29.27 | 4400 |
| 2023-06-07 | 29.38 | $29.28 | 714 |
| 2023-06-06 | 29.43 | $29.34 | 3500 |
| 2023-06-05 | 29.47 | $29.43 | 4300 |
| 2023-06-02 | 29.49 | $29.35 | 2313 |
| 2023-06-01 | 29.54 | $29.51 | 5900 |
| 2023-05-31 | 29.56 | $29.55 | 3827 |
| 2023-05-30 | 29.56 | $29.53 | 1400 |
| 2023-05-26 | 29.57 | $29.55 | 2500 |
| 2023-05-25 | 29.58 | $29.66 | 8800 |
| 2023-05-24 | 29.55 | $29.63 | 7000 |
| 2023-05-23 | 29.53 | $29.54 | 800 |
| 2023-05-22 | 29.53 | $29.49 | 3107 |
| 2023-05-19 | 29.54 | $29.51 | 9900 |
| 2023-05-18 | 29.56 | $29.49 | 3925 |
| 2023-05-17 | 29.58 | $29.52 | 840 |
| 2023-05-16 | 29.60 | $29.66 | 3814 |
| 2023-05-15 | 29.58 | $29.58 | 400 |
| 2023-05-12 | 29.57 | $29.60 | 3508 |
| 2023-05-11 | 29.56 | $29.57 | 1612 |
| 2023-05-10 | 29.56 | $29.51 | 58725 |
| 2023-05-09 | 29.58 | $29.60 | 2600 |
| 2023-05-08 | 29.57 | $29.55 | 6647 |
| 2023-05-05 | 29.58 | $29.49 | 7400 |
| 2023-05-04 | 29.60 | $29.68 | 5000 |
| 2023-05-03 | 29.57 | $29.56 | 2345 |
| 2023-05-02 | 29.58 | $29.55 | 7742 |
| 2023-05-01 | 29.58 | $29.45 | 7500 |
| 2023-04-28 | 29.62 | $29.44 | 2000 |
| 2023-04-27 | 29.67 | $29.54 | 75511 |
| 2023-04-26 | 29.69 | $29.67 | 9100 |
| 2023-04-25 | 29.68 | $29.65 | 3300 |
| 2023-04-24 | 29.67 | $29.61 | 1900 |
| 2023-04-21 | 29.67 | $29.58 | 14825 |
| 2023-04-20 | 29.68 | $29.59 | 600 |
| 2023-04-19 | 29.69 | $29.56 | 9900 |
| 2023-04-18 | 29.70 | $29.61 | 5633 |
| 2023-04-17 | 29.70 | $29.59 | 2700 |
| 2023-04-14 | 29.71 | $29.62 | 11500 |
| 2023-04-13 | 29.70 | $29.66 | 1829 |
| 2023-04-12 | 29.68 | $29.66 | 4900 |
| 2023-04-11 | 29.65 | $29.62 | 8140 |
| 2023-04-10 | 29.63 | $29.61 | 5900 |
| 2023-04-06 | 29.60 | $29.64 | 7118 |
| 2023-04-05 | 29.55 | $29.61 | 600 |
| 2023-04-04 | 29.50 | $29.59 | 1800 |
| 2023-04-03 | 29.44 | $29.51 | 2400 |
| 2023-03-31 | 29.40 | $29.42 | 4511 |
| 2023-03-30 | 29.37 | $29.41 | 403 |
| 2023-03-29 | 29.34 | $29.30 | 3400 |
| 2023-03-28 | 29.33 | $29.26 | 5900 |
| 2023-03-27 | 29.34 | $29.17 | 1400 |
| 2023-03-24 | 29.37 | $29.25 | 6143 |
| 2023-03-23 | 29.39 | $29.34 | 8633 |
| 2023-03-22 | 29.38 | $29.32 | 73726 |
| 2023-03-21 | 29.38 | $29.26 | 1222 |
| 2023-03-20 | 29.39 | $29.39 | 1908 |
| 2023-03-17 | 29.36 | $29.41 | 12127 |
| 2023-03-16 | 29.32 | $29.30 | 3500 |
| 2023-03-15 | 29.30 | $29.39 | 12000 |
| 2023-03-14 | 29.25 | $29.30 | 4600 |
| 2023-03-13 | 29.22 | $29.43 | 39914 |
| 2023-03-10 | 29.14 | $29.39 | 8407 |
| 2023-03-09 | 29.06 | $29.15 | 4522 |
| 2023-03-08 | 29.04 | $29.11 | 4618 |
| 2023-03-07 | 29.03 | $29.07 | 6200 |
| 2023-03-06 | 29.02 | $29.00 | 2910 |
| 2023-03-03 | 29.05 | $29.02 | 36912 |
| 2023-03-02 | 29.07 | $29.12 | 25217 |
| 2023-03-01 | 29.07 | $29.14 | 3300 |
| 2023-02-28 | 29.06 | $29.10 | 2900 |
| 2023-02-27 | 29.07 | $29.10 | 7900 |
| 2023-02-24 | 29.08 | $29.04 | 31500 |
| 2023-02-23 | 29.12 | $29.21 | 1700 |
| 2023-02-22 | 29.11 | $29.19 | 222200 |
| 2023-02-21 | 29.12 | $29.22 | 13240 |
| 2023-02-17 | 29.11 | $29.22 | 1300 |
| 2023-02-16 | 29.11 | $29.25 | 3900 |
| 2023-02-15 | 29.11 | $29.24 | 3100 |
| 2023-02-14 | 29.11 | $29.26 | 2717 |
| 2023-02-13 | 29.11 | $29.29 | 5030 |
| 2023-02-10 | 29.10 | $29.37 | 3300 |
| 2023-02-09 | 29.07 | $29.27 | 6827 |
| 2023-02-08 | 29.08 | $29.24 | 5900 |
| 2023-02-07 | 29.10 | $29.14 | 3446 |
| 2023-02-06 | 29.16 | $29.23 | 3748 |
| 2023-02-03 | 29.22 | $29.19 | 9812 |
| 2023-02-02 | 29.31 | $29.16 | 44419 |
| 2023-02-01 | 29.43 | $29.44 | 11300 |
| 2023-01-31 | 29.50 | $29.56 | 36200 |
| 2023-01-30 | 29.55 | $29.66 | 2229 |
| 2023-01-27 | 29.58 | $29.55 | 7534 |
| 2023-01-26 | 29.66 | $29.65 | 24700 |
| 2023-01-25 | 29.73 | $29.77 | 4800 |
| 2023-01-24 | 29.79 | $29.76 | 1719 |
| 2023-01-23 | 29.87 | $29.74 | 26509 |
| 2023-01-20 | 29.97 | $29.95 | 43700 |
| 2023-01-19 | 30.04 | $30.17 | 28100 |
| 2023-01-18 | 30.06 | $30.07 | 5100 |
| 2023-01-17 | 30.11 | $29.98 | 2108 |
| 2023-01-13 | 30.21 | $30.02 | 11700 |
| 2023-01-12 | 30.33 | $30.11 | 2731 |
| 2023-01-11 | 30.45 | $30.19 | 9028 |
| 2023-01-10 | 30.57 | $30.34 | 7540 |
| 2023-01-09 | 30.67 | $30.45 | 9200 |
| 2023-01-06 | 30.76 | $30.59 | 284400 |
| 2023-01-05 | 30.83 | $30.83 | 65330 |
| 2023-01-04 | 30.84 | $30.69 | 266400 |
| 2023-01-03 | 30.90 | $30.83 | 30100 |
| 2022-12-30 | 30.92 | $30.81 | 172400 |
| 2022-12-29 | 30.96 | $30.77 | 152320 |
| 2022-12-28 | 31.02 | $31.05 | 66200 |
| 2022-12-27 | 31.01 | $30.90 | 27944 |
| 2022-12-23 | 31.04 | $31.19 | 92413 |
| 2022-12-22 | 30.99 | $31.20 | 25615 |
| 2022-12-21 | 30.92 | $31.01 | 18307 |
| 2022-12-20 | 30.89 | $31.01 | 17900 |
| 2022-12-19 | 30.87 | $30.99 | 19600 |
| 2022-12-16 | 30.85 | $30.96 | 13741 |
| 2022-12-15 | 30.83 | $30.96 | 16222 |
| 2022-12-14 | 30.82 | $30.91 | 3434 |
| 2022-12-13 | 30.81 | $30.91 | 4200 |
| 2022-12-12 | 30.82 | $30.93 | 24000 |
| 2022-12-09 | 30.81 | $30.91 | 13500 |
| 2022-12-08 | 30.82 | $30.93 | 23200 |
| 2022-12-07 | 30.83 | $30.95 | 10322 |
| 2022-12-06 | 30.83 | $30.94 | 615 |
| 2022-12-05 | 30.85 | $30.96 | 2814 |
| 2022-12-02 | 30.86 | $31.12 | 16318 |
| 2022-12-01 | 30.84 | $31.10 | 139411 |
| 2022-11-30 | 30.81 | $31.11 | 1614 |
| 2022-11-29 | 30.79 | $30.98 | 11700 |
| 2022-11-28 | 30.80 | $30.97 | 8500 |
| 2022-11-25 | 30.83 | $31.05 | 1400 |
| 2022-11-23 | 30.85 | $31.04 | 9200 |
| 2022-11-22 | 30.87 | $31.06 | 51400 |
| 2022-11-21 | 30.91 | $30.92 | 4100 |
| 2022-11-18 | 31.00 | $30.89 | 13400 |
| 2022-11-17 | 31.13 | $30.91 | 31400 |
| 2022-11-16 | 31.29 | $31.06 | 15000 |
| 2022-11-15 | 31.43 | $31.19 | 18900 |
| 2022-11-14 | 31.58 | $31.28 | 21230 |
| 2022-11-11 | 31.73 | $31.17 | 15300 |
| 2022-11-10 | 31.95 | $31.42 | 28029 |
| 2022-11-09 | 32.14 | $32.29 | 13610 |
| 2022-11-08 | 32.10 | $32.09 | 14800 |
| 2022-11-07 | 32.11 | $32.16 | 11200 |
| 2022-11-04 | 32.10 | $32.25 | 11800 |
| 2022-11-03 | 32.07 | $32.39 | 32100 |
| 2022-11-02 | 31.98 | $32.21 | 13000 |
| 2022-11-01 | 31.93 | $31.99 | 11004 |
| 2022-10-31 | 31.94 | $31.95 | 14000 |
| 2022-10-28 | 31.96 | $31.77 | 14200 |
| 2022-10-27 | 32.05 | $31.98 | 26739 |
| 2022-10-26 | 32.09 | $31.88 | 8000 |
| 2022-10-25 | 32.18 | $31.81 | 76718 |
| 2022-10-24 | 32.30 | $32.01 | 10700 |
| 2022-10-21 | 32.39 | $32.19 | 16425 |
| 2022-10-20 | 32.44 | $32.40 | 13544 |
| 2022-10-19 | 32.43 | $32.38 | 10900 |
| 2022-10-18 | 32.42 | $32.12 | 28000 |
| 2022-10-17 | 32.49 | $32.20 | 4100 |
| 2022-10-14 | 32.55 | $32.47 | 27829 |
| 2022-10-13 | 32.53 | $32.30 | 79900 |
| 2022-10-12 | 32.55 | $32.50 | 11100 |
| 2022-10-11 | 32.52 | $32.52 | 8400 |
| 2022-10-10 | 32.46 | $32.51 | 21500 |
| 2022-10-07 | 32.39 | $32.43 | 11231 |
| 2022-10-06 | 32.33 | $32.23 | 14806 |
| 2022-10-05 | 32.32 | $32.00 | 15747 |
| 2022-10-04 | 32.37 | $32.01 | 15500 |
| 2022-10-03 | 32.42 | $32.25 | 25000 |
| 2022-09-30 | 32.40 | $32.42 | 12900 |
| 2022-09-29 | 32.32 | $32.35 | 12100 |
| 2022-09-28 | 32.24 | $32.17 | 6500 |
| 2022-09-27 | 32.19 | $32.39 | 91500 |
| 2022-09-26 | 32.06 | $32.31 | 73400 |
| 2022-09-23 | 31.93 | $32.19 | 45500 |
| 2022-09-22 | 31.79 | $31.98 | 2630 |
| 2022-09-21 | 31.70 | $31.82 | 25617 |
| 2022-09-20 | 31.62 | $31.70 | 35200 |
| 2022-09-19 | 31.57 | $31.54 | 17200 |
| 2022-09-16 | 31.56 | $31.54 | 21030 |
| 2022-09-15 | 31.54 | $31.52 | 42208 |
| 2022-09-14 | 31.53 | $31.53 | 101033 |
| 2022-09-13 | 31.51 | $31.51 | 182201 |
| 2022-09-12 | 31.48 | $31.13 | 24834 |
| 2022-09-09 | 31.57 | $31.23 | 282525 |
| 2022-09-08 | 31.65 | $31.39 | 64905 |
| 2022-09-07 | 31.69 | $31.46 | 38100 |
| 2022-09-06 | 31.71 | $31.65 | 28200 |
| 2022-09-02 | 31.67 | $31.69 | 106300 |
| 2022-09-01 | 31.62 | $31.57 | 15217 |
| 2022-08-31 | 31.58 | $31.56 | 39900 |
| 2022-08-30 | 31.54 | $31.64 | 24448 |
| 2022-08-29 | 31.45 | $31.65 | 13100 |
| 2022-08-26 | 31.35 | $31.54 | 2422 |
| 2022-08-25 | 31.26 | $31.33 | 29700 |
| 2022-08-24 | 31.21 | $31.43 | 9700 |
| 2022-08-23 | 31.12 | $31.42 | 13400 |
| 2022-08-22 | 31.01 | $31.33 | 74200 |
| 2022-08-19 | 30.91 | $31.17 | 58517 |
| 2022-08-18 | 30.84 | $31.04 | 39305 |
| 2022-08-17 | 30.79 | $30.92 | 82527 |
| 2022-08-16 | 30.78 | $30.81 | 2400 |
| 2022-08-15 | 30.81 | $30.82 | 5348 |
| 2022-08-12 | 30.83 | $30.87 | 10626 |
| 2022-08-11 | 30.86 | $30.95 | 23225 |
| 2022-08-10 | 30.87 | $30.84 | 5717 |
| 2022-08-09 | 30.91 | $31.03 | 3600 |
| 2022-08-08 | 30.92 | $30.97 | 12400 |
| 2022-08-05 | 30.94 | $30.95 | 12800 |
| 2022-08-04 | 30.98 | $30.93 | 4200 |
| 2022-08-03 | 31.04 | $31.01 | 23331 |
| 2022-08-02 | 31.09 | $31.13 | 17219 |
| 2022-08-01 | 31.12 | $31.16 | 10509 |
| 2022-07-29 | 31.15 | $31.22 | 10938 |
| 2022-07-28 | 31.17 | $31.27 | 2345 |
| 2022-07-27 | 31.19 | $31.32 | 19340 |
| 2022-07-26 | 31.19 | $31.43 | 12318 |
| 2022-07-25 | 31.17 | $31.33 | 10838 |
| 2022-07-22 | 31.18 | $31.28 | 10832 |
| 2022-07-21 | 31.21 | $31.22 | 24511 |
| 2022-07-20 | 31.27 | $31.35 | 45000 |
| 2022-07-19 | 31.31 | $31.38 | 23030 |
| 2022-07-18 | 31.36 | $31.56 | 3300 |
| 2022-07-15 | 31.36 | $31.49 | 1313 |
| 2022-07-14 | 31.39 | $31.59 | 1700 |
| 2022-07-13 | 31.40 | $31.55 | 5943 |
| 2022-07-12 | 31.44 | $31.51 | 198649 |
| 2022-07-11 | 31.50 | $31.75 | 6912 |
| 2022-07-08 | 31.50 | $31.70 | 10118 |
| 2022-07-07 | 31.53 | $31.43 | 15700 |
| 2022-07-06 | 31.65 | $31.31 | 2000 |
| 2022-07-05 | 31.84 | $31.46 | 15200 |
| 2022-07-01 | 32.04 | $32.11 | 11700 |
| 2022-06-30 | 32.08 | $32.05 | 53638 |
| 2022-06-29 | 32.14 | $32.15 | 146700 |
| 2022-06-28 | 32.20 | $32.30 | 32213 |
| 2022-06-27 | 32.22 | $31.95 | 37516 |
| 2022-06-24 | 32.36 | $31.96 | 13238 |
| 2022-06-23 | 32.53 | $31.94 | 16901 |
| 2022-06-22 | 32.75 | $32.33 | 23537 |
| 2022-06-21 | 32.89 | $32.53 | 26430 |
| 2022-06-17 | 33.00 | $32.44 | 8600 |
| 2022-06-16 | 33.16 | $32.82 | 52600 |
| 2022-06-15 | 33.23 | $32.96 | 28100 |
| 2022-06-14 | 33.27 | $33.10 | 33400 |
| 2022-06-13 | 33.27 | $33.38 | 39702 |
| 2022-06-10 | 33.18 | $33.33 | 34020 |
| 2022-06-09 | 33.08 | $33.27 | 3821 |
| 2022-06-08 | 32.97 | $33.24 | 7143 |
| 2022-06-07 | 32.85 | $33.10 | 26100 |
| 2022-06-06 | 32.75 | $32.99 | 73200 |
| 2022-06-03 | 32.65 | $32.92 | 16421 |
| 2022-06-02 | 32.56 | $32.77 | 57500 |
| 2022-06-01 | 32.50 | $32.72 | 21548 |
| 2022-05-31 | 32.43 | $32.56 | 17540 |
| 2022-05-27 | 32.41 | $32.57 | 90514 |
| 2022-05-26 | 32.38 | $32.54 | 50034 |
| 2022-05-25 | 32.36 | $32.44 | 94000 |
| 2022-05-24 | 32.36 | $32.53 | 10636 |
| 2022-05-23 | 32.34 | $32.49 | 12826 |
| 2022-05-20 | 32.33 | $32.33 | 4800 |
| 2022-05-19 | 32.37 | $32.40 | 22949 |
| 2022-05-18 | 32.39 | $32.43 | 17534 |
| 2022-05-17 | 32.42 | $32.62 | 6735 |
| 2022-05-16 | 32.40 | $32.65 | 16300 |
| 2022-05-13 | 32.36 | $32.54 | 174110 |
| 2022-05-12 | 32.36 | $32.34 | 6622 |
| 2022-05-11 | 32.41 | $32.36 | 2946 |
| 2022-05-10 | 32.48 | $32.18 | 9100 |
| 2022-05-09 | 32.63 | $32.34 | 17000 |
| 2022-05-06 | 32.76 | $32.97 | 7639 |
| 2022-05-05 | 32.71 | $32.66 | 97110 |
| 2022-05-04 | 32.76 | $33.03 | 6514 |
| 2022-05-03 | 32.70 | $32.74 | 1922 |
| 2022-05-02 | 32.72 | $32.64 | 8600 |
| 2022-04-29 | 32.78 | $32.69 | 13600 |
| 2022-04-28 | 32.84 | $32.88 | 2600 |
| 2022-04-27 | 32.86 | $32.63 | 195500 |
| 2022-04-26 | 32.95 | $32.48 | 14200 |
| 2022-04-25 | 33.11 | $32.53 | 5605 |
| 2022-04-22 | 33.30 | $32.81 | 11700 |
| 2022-04-21 | 33.43 | $33.12 | 6000 |
| 2022-04-20 | 33.48 | $33.38 | 4900 |
| 2022-04-19 | 33.47 | $33.40 | 7540 |
| 2022-04-18 | 33.44 | $33.63 | 4600 |
| 2022-04-14 | 33.32 | $33.54 | 13627 |
| 2022-04-13 | 33.21 | $33.38 | 20200 |
| 2022-04-12 | 33.12 | $33.23 | 3704 |
| 2022-04-11 | 33.05 | $32.96 | 5300 |
| 2022-04-08 | 33.05 | $33.12 | 6021 |
| 2022-04-07 | 33.00 | $32.95 | 2832 |
| 2022-04-06 | 32.99 | $32.77 | 8700 |
| 2022-04-05 | 33.02 | $32.82 | 22046 |
| 2022-04-04 | 33.05 | $32.96 | 12417 |
| 2022-04-01 | 33.04 | $32.92 | 9722 |
| 2022-03-31 | 33.03 | $32.82 | 27610 |
| 2022-03-30 | 33.04 | $32.95 | 1906 |
| 2022-03-29 | 33.02 | $32.81 | 10736 |
| 2022-03-28 | 33.03 | $32.88 | 16200 |
| 2022-03-25 | 33.01 | $33.15 | 1427 |
| 2022-03-24 | 32.90 | $33.10 | 3900 |
| 2022-03-23 | 32.78 | $33.11 | 16935 |
| 2022-03-22 | 32.62 | $32.83 | 51400 |
| 2022-03-21 | 32.52 | $32.88 | 1739 |
| 2022-03-18 | 32.37 | $32.46 | 3600 |
| 2022-03-17 | 32.33 | $32.38 | 12500 |
| 2022-03-16 | 32.29 | $31.86 | 6800 |
| 2022-03-15 | 32.42 | $31.91 | 1943 |
| 2022-03-14 | 32.55 | $32.07 | 9000 |
| 2022-03-11 | 32.66 | $32.59 | 6613 |
| 2022-03-10 | 32.62 | $32.62 | 14934 |
| 2022-03-09 | 32.56 | $32.36 | 5504 |
| 2022-03-08 | 32.56 | $32.85 | 21115 |
| 2022-03-07 | 32.40 | $32.63 | 800 |
| 2022-03-04 | 32.28 | $32.67 | 3045 |
| 2022-03-03 | 32.12 | $32.36 | 10700 |
| 2022-03-02 | 32.01 | $32.22 | 6130 |
| 2022-03-01 | 31.93 | $31.89 | 3300 |
| 2022-02-28 | 31.93 | $31.93 | 6444 |
| 2022-02-25 | 31.91 | $31.98 | 6034 |
| 2022-02-24 | 31.88 | $31.66 | 18112 |
| 2022-02-23 | 31.94 | $31.87 | 25937 |
| 2022-02-22 | 31.95 | $31.81 | 3700 |
| 2022-02-18 | 31.98 | $31.87 | 8100 |
| 2022-02-17 | 31.99 | $31.91 | 92342 |
| 2022-02-16 | 31.99 | $32.03 | 6900 |
| 2022-02-15 | 31.95 | $31.94 | 12205 |
| 2022-02-14 | 31.94 | $31.98 | 1307 |
| 2022-02-11 | 31.90 | $32.00 | 800 |
| 2022-02-10 | 31.85 | $31.97 | 1535 |
| 2022-02-09 | 31.79 | $32.08 | 1232 |
| 2022-02-08 | 31.69 | $31.90 | 500 |
| 2022-02-07 | 31.62 | $31.86 | 4230 |
| 2022-02-04 | 31.56 | $31.81 | 7500 |
| 2022-02-03 | 31.49 | $31.66 | 400 |
| 2022-02-02 | 31.46 | $31.81 | 10000 |
| 2022-02-01 | 31.38 | $31.68 | 3700 |
| 2022-01-31 | 31.32 | $31.55 | 7400 |
| 2022-01-28 | 31.30 | $31.30 | 1400 |
| 2022-01-27 | 31.35 | $31.21 | 37400 |
| 2022-01-26 | 31.45 | $31.34 | 28300 |
| 2022-01-25 | 31.53 | $31.40 | 40500 |
| 2022-01-24 | 31.61 | $31.41 | 13548 |
| 2022-01-21 | 31.71 | $31.43 | 5537 |
| 2022-01-20 | 31.83 | $31.67 | 527 |
| 2022-01-19 | 31.90 | $31.83 | 5000 |
| 2022-01-18 | 31.93 | $31.81 | 13700 |
| 2022-01-14 | 31.98 | $31.92 | 5805 |
| 2022-01-13 | 32.01 | $31.96 | 14106 |
| 2022-01-12 | 32.02 | $32.09 | 10736 |
| 2022-01-11 | 32.00 | $31.95 | 500 |
| 2022-01-10 | 32.02 | $31.84 | 5747 |
| 2022-01-07 | 32.08 | $31.97 | 4427 |
| 2022-01-06 | 32.11 | $31.90 | 9300 |
| 2022-01-05 | 32.17 | $32.08 | 3402 |
| 2022-01-04 | 32.19 | $32.27 | 4041 |
| 2022-01-03 | 32.14 | $32.08 | 10448 |
| 2021-12-31 | 32.15 | $31.84 | 302 |
| 2021-12-30 | 32.23 | $31.89 | 2124 |
| 2021-12-29 | 32.31 | $32.64 | 7721 |
| 2021-12-28 | 32.17 | $32.46 | 11000 |
| 2021-12-27 | 32.06 | $32.47 | 2303 |
| 2021-12-23 | 31.91 | $32.27 | 4900 |
| 2021-12-22 | 31.80 | $32.10 | 6640 |
| 2021-12-21 | 31.72 | $31.93 | 14503 |
| 2021-12-20 | 31.68 | $31.56 | 4100 |
| 2021-12-17 | 31.75 | $31.72 | 4209 |
| 2021-12-16 | 31.78 | $32.00 | 3500 |
| 2021-12-15 | 31.73 | $31.83 | 528 |
| 2021-12-14 | 31.73 | $31.67 | 6900 |
| 2021-12-13 | 31.78 | $31.84 | 3200 |
| 2021-12-10 | 31.79 | $32.02 | 2829 |
| 2021-12-09 | 31.74 | $31.94 | 300 |
| 2021-12-08 | 31.71 | $32.20 | 6600 |
| 2021-12-07 | 31.60 | $31.96 | 79400 |
| 2021-12-06 | 31.55 | $31.62 | 2000 |
| 2021-12-03 | 31.59 | $31.17 | 5914 |
| 2021-12-02 | 31.79 | $31.58 | 15200 |
| 2021-12-01 | 31.90 | $31.35 | 14500 |
| 2021-11-30 | 32.11 | $31.57 | 1200 |
| 2021-11-29 | 32.30 | $32.03 | 14416 |
| 2021-11-26 | 32.39 | $31.89 | 908 |
| 2021-11-24 | 32.54 | $32.47 | 6603 |
| 2021-11-23 | 32.54 | $32.43 | 2400 |
| 2021-11-22 | 32.54 | $32.37 | 1417 |
| 2021-11-19 | 32.57 | $32.40 | 3800 |
| 2021-11-18 | 32.58 | $32.40 | 4100 |
| 2021-11-17 | 32.60 | $32.40 | 2932 |
| 2021-11-16 | 32.61 | $32.66 | 10200 |
| 2021-11-15 | 32.54 | $32.63 | 2427 |
| 2021-11-12 | 32.47 | $32.46 | 422 |
| 2021-11-11 | 32.42 | $32.33 | 1300 |
| 2021-11-10 | 32.41 | $32.28 | 2727 |
| 2021-11-09 | 32.40 | $32.43 | 3800 |
| 2021-11-08 | 32.34 | $32.45 | 4900 |
| 2021-11-05 | 32.26 | $32.30 | 2128 |
| 2021-11-04 | 32.21 | $32.21 | 4200 |
| 2021-11-03 | 32.16 | $32.19 | 400 |
| 2021-11-02 | 32.12 | $32.14 | 3712 |
| 2021-11-01 | 32.08 | $32.03 | 5340 |
| 2021-10-29 | 32.06 | $32.04 | 9228 |
| 2021-10-28 | 32.03 | $31.88 | 2200 |
| 2021-10-27 | 32.04 | $31.82 | 4300 |
| 2021-10-26 | 32.07 | $32.03 | 3500 |
| 2021-10-25 | 32.04 | $32.00 | 700 |
| 2021-10-22 | 32.01 | $31.92 | 8401 |
| 2021-10-21 | 32.00 | $32.11 | 2727 |
| 2021-10-20 | 31.92 | $32.07 | 7100 |
| 2021-10-19 | 31.83 | $32.06 | 5323 |
| 2021-10-18 | 31.73 | $32.02 | 6300 |
| 2021-10-15 | 31.62 | $31.96 | 2336 |
| 2021-10-14 | 31.50 | $31.71 | 3821 |
| 2021-10-13 | 31.43 | $31.49 | 10500 |
| 2021-10-12 | 31.42 | $31.50 | 2626 |
| 2021-10-11 | 31.40 | $31.49 | 2800 |
| 2021-10-08 | 31.39 | $31.56 | 2412 |
| 2021-10-07 | 31.35 | $31.52 | 2400 |
| 2021-10-06 | 31.31 | $31.54 | 4200 |
| 2021-10-05 | 31.27 | $31.56 | 3900 |
| 2021-10-04 | 31.21 | $31.33 | 2219 |
| 2021-10-01 | 31.22 | $31.43 | 4800 |
| 2021-09-30 | 31.20 | $31.22 | 7332 |
| 2021-09-29 | 31.25 | $31.16 | 1400 |
| 2021-09-28 | 31.33 | $31.22 | 9200 |
| 2021-09-27 | 31.41 | $31.66 | 15448 |
| 2021-09-24 | 31.37 | $31.61 | 28042 |
| 2021-09-23 | 31.34 | $31.54 | 3200 |
| 2021-09-22 | 31.34 | $31.02 | 2548 |
| 2021-09-21 | 31.50 | $31.03 | 9700 |
| 2021-09-20 | 31.70 | $31.02 | 7425 |
| 2021-09-17 | 31.94 | $31.51 | 1200 |
| 2021-09-16 | 32.08 | $31.90 | 808 |
| 2021-09-15 | 32.14 | $32.12 | 1902 |
| 2021-09-14 | 32.13 | $31.69 | 3246 |
| 2021-09-13 | 32.25 | $32.16 | 726 |
| 2021-09-10 | 32.26 | $32.11 | 11700 |
| 2021-09-09 | 32.28 | $32.12 | 4738 |
| 2021-09-08 | 32.29 | $32.06 | 510 |
| 2021-09-07 | 32.33 | $32.44 | 2006 |
| 2021-09-03 | 32.25 | $32.48 | 1832 |
| 2021-09-02 | 32.14 | $32.26 | 10700 |
| 2021-09-01 | 32.08 | $32.18 | 6300 |
| 2021-08-31 | 32.02 | $32.22 | 17414 |
| 2021-08-30 | 31.94 | $32.20 | 2217 |
| 2021-08-27 | 31.85 | $32.24 | 1201 |
| 2021-08-26 | 31.73 | $31.74 | 1900 |
| 2021-08-25 | 31.73 | $32.10 | 828 |
| 2021-08-24 | 31.63 | $31.85 | 1600 |
| 2021-08-23 | 31.59 | $31.60 | 2540 |
| 2021-08-20 | 31.61 | $31.09 | 11300 |
| 2021-08-19 | 31.81 | $31.00 | 2800 |
| 2021-08-18 | 32.08 | $31.55 | 2438 |
| 2021-08-17 | 32.23 | $31.80 | 5530 |
| 2021-08-16 | 32.34 | $32.24 | 1329 |
| 2021-08-13 | 32.33 | $32.33 | 700 |
| 2021-08-12 | 32.29 | $32.39 | 1620 |
| 2021-08-11 | 32.21 | $32.50 | 6100 |
| 2021-08-10 | 32.08 | $32.19 | 32519 |
| 2021-08-09 | 32.02 | $31.91 | 4435 |
| 2021-08-06 | 32.04 | $32.08 | 600 |
| 2021-08-05 | 32.00 | $31.97 | 300 |
| 2021-08-04 | 32.00 | $31.90 | 7700 |
| 2021-08-03 | 32.01 | $32.19 | 1900 |
| 2021-08-02 | 31.93 | $32.01 | 3600 |
| 2021-07-30 | 31.89 | $32.10 | 2300 |
| 2021-07-29 | 31.82 | $32.38 | 18600 |
| 2021-07-28 | 31.65 | $32.03 | 6730 |
| 2021-07-27 | 31.55 | $31.80 | 2300 |
| 2021-07-26 | 31.50 | $31.85 | 25824 |
| 2021-07-23 | 31.43 | $31.77 | 4807 |
| 2021-07-22 | 31.38 | $31.64 | 4900 |
| 2021-07-21 | 31.36 | $31.67 | 9312 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.00
2026-07-17
Close Price
$41.45
Vol: 10724
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.59
Average
52.52
Maximum
81.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.00 | $41.45 | 10724 |
| 2026-07-16 | 48.15 | $41.66 | 7502 |
| 2026-07-15 | 49.07 | $41.83 | 9800 |
| 2026-07-14 | 48.52 | $41.73 | 10900 |
| 2026-07-13 | 47.82 | $41.60 | 9600 |
| 2026-07-10 | 48.89 | $41.82 | 14600 |
| 2026-07-09 | 49.22 | $41.89 | 12827 |
| 2026-07-08 | 47.33 | $41.50 | 2200 |
| 2026-07-07 | 46.90 | $41.41 | 3116 |
| 2026-07-06 | 48.71 | $41.84 | 9300 |
| 2026-07-02 | 47.78 | $41.63 | 19537 |
| 2026-07-01 | 51.21 | $42.44 | 106100 |
| 2026-06-30 | 55.77 | $43.41 | 3400 |
| 2026-06-29 | 53.71 | $42.90 | 3516 |
| 2026-06-26 | 51.83 | $42.45 | 4300 |
| 2026-06-25 | 55.14 | $43.15 | 6726 |
| 2026-06-24 | 51.07 | $42.19 | 11700 |
| 2026-06-23 | 52.48 | $42.49 | 5417 |
| 2026-06-22 | 60.73 | $44.04 | 10916 |
| 2026-06-18 | 58.74 | $43.54 | 21661 |
| 2026-06-17 | 53.51 | $42.37 | 8704 |
| 2026-06-16 | 52.79 | $42.22 | 9645 |
| 2026-06-15 | 57.34 | $43.02 | 9948 |
| 2026-06-12 | 52.69 | $42.06 | 1810 |
| 2026-06-11 | 51.27 | $41.79 | 1100 |
| 2026-06-10 | 44.46 | $40.63 | 2400 |
| 2026-06-09 | 46.43 | $41.00 | 2639 |
| 2026-06-08 | 48.46 | $41.37 | 1947 |
| 2026-06-05 | 43.44 | $40.58 | 2947 |
| 2026-06-04 | 55.97 | $42.49 | 4711 |
| 2026-06-03 | 59.11 | $42.86 | 50800 |
| 2026-06-02 | 58.33 | $42.73 | 18121 |
| 2026-06-01 | 55.34 | $42.25 | 5400 |
| 2026-05-29 | 51.03 | $41.63 | 12000 |
| 2026-05-28 | 51.56 | $41.70 | 12400 |
| 2026-05-27 | 50.87 | $41.60 | 13446 |
| 2026-05-26 | 53.42 | $41.95 | 20900 |
| 2026-05-22 | 48.81 | $41.29 | 13700 |
| 2026-05-21 | 48.37 | $41.23 | 5200 |
| 2026-05-20 | 45.55 | $40.85 | 2822 |
| 2026-05-19 | 38.95 | $40.06 | 10418 |
| 2026-05-18 | 41.62 | $40.50 | 8800 |
| 2026-05-15 | 44.73 | $40.97 | 7600 |
| 2026-05-14 | 55.75 | $42.28 | 10100 |
| 2026-05-13 | 55.85 | $42.29 | 14419 |
| 2026-05-12 | 51.39 | $41.75 | 29000 |
| 2026-05-11 | 61.18 | $42.65 | 32731 |
| 2026-05-08 | 56.55 | $42.12 | 11844 |
| 2026-05-07 | 49.90 | $41.50 | 7500 |
| 2026-05-06 | 59.36 | $42.18 | 2602 |
| 2026-05-05 | 58.93 | $42.14 | 21300 |
| 2026-05-04 | 58.40 | $42.09 | 11004 |
| 2026-05-01 | 57.67 | $42.02 | 15800 |
| 2026-04-30 | 58.23 | $42.06 | 8211 |
| 2026-04-29 | 56.55 | $41.89 | 12400 |
| 2026-04-28 | 55.24 | $41.76 | 17604 |
| 2026-04-27 | 58.05 | $41.98 | 8500 |
| 2026-04-24 | 57.39 | $41.91 | 7300 |
| 2026-04-23 | 54.09 | $41.57 | 12426 |
| 2026-04-22 | 54.93 | $41.64 | 22042 |
| 2026-04-21 | 49.68 | $41.14 | 30400 |
| 2026-04-20 | 58.63 | $41.83 | 8027 |
| 2026-04-17 | 61.37 | $42.01 | 44400 |
| 2026-04-16 | 54.79 | $41.42 | 10600 |
| 2026-04-15 | 54.94 | $41.43 | 46508 |
| 2026-04-14 | 56.72 | $41.55 | 11719 |
| 2026-04-13 | 50.06 | $41.03 | 12904 |
| 2026-04-10 | 46.93 | $40.82 | 10100 |
| 2026-04-09 | 46.78 | $40.81 | 9134 |
| 2026-04-08 | 46.05 | $40.76 | 31344 |
| 2026-04-07 | 46.17 | $40.77 | 12236 |
| 2026-04-06 | 46.52 | $40.80 | 5306 |
| 2026-04-02 | 45.74 | $40.74 | 7900 |
| 2026-04-01 | 43.28 | $40.55 | 7025 |
| 2026-03-31 | 44.81 | $40.70 | 6801 |
| 2026-03-30 | 45.41 | $40.76 | 6737 |
| 2026-03-27 | 44.70 | $40.70 | 2600 |
| 2026-03-26 | 44.59 | $40.69 | 4100 |
| 2026-03-25 | 45.94 | $40.84 | 8500 |
| 2026-03-24 | 45.10 | $40.76 | 15621 |
| 2026-03-23 | 45.44 | $40.80 | 3900 |
| 2026-03-20 | 45.60 | $40.82 | 8900 |
| 2026-03-19 | 42.78 | $40.53 | 5420 |
| 2026-03-18 | 46.92 | $41.05 | 5904 |
| 2026-03-17 | 48.46 | $41.23 | 5100 |
| 2026-03-16 | 48.01 | $41.18 | 6300 |
| 2026-03-13 | 44.80 | $40.83 | 5800 |
| 2026-03-12 | 45.64 | $40.94 | 4325 |
| 2026-03-11 | 48.22 | $41.27 | 1200 |
| 2026-03-10 | 48.38 | $41.29 | 18100 |
| 2026-03-09 | 48.46 | $41.30 | 4324 |
| 2026-03-06 | 45.31 | $40.91 | 21648 |
| 2026-03-05 | 45.85 | $40.99 | 6319 |
| 2026-03-04 | 49.69 | $41.53 | 7800 |
| 2026-03-03 | 48.01 | $41.31 | 17700 |
| 2026-03-02 | 59.03 | $42.60 | 10900 |
| 2026-02-27 | 62.85 | $42.96 | 11900 |
| 2026-02-26 | 66.98 | $43.32 | 8700 |
| 2026-02-25 | 64.32 | $42.89 | 15005 |
| 2026-02-24 | 62.52 | $42.62 | 12700 |
| 2026-02-23 | 60.27 | $42.30 | 6300 |
| 2026-02-20 | 60.92 | $42.36 | 4945 |
| 2026-02-19 | 58.35 | $42.00 | 15701 |
| 2026-02-18 | 57.39 | $41.87 | 5800 |
| 2026-02-17 | 55.59 | $41.63 | 5532 |
| 2026-02-13 | 58.01 | $41.88 | 63241 |
| 2026-02-12 | 56.72 | $41.70 | 358836 |
| 2026-02-11 | 59.62 | $42.00 | 2222 |
| 2026-02-10 | 57.49 | $41.69 | 3500 |
| 2026-02-09 | 59.41 | $41.89 | 9914 |
| 2026-02-06 | 57.16 | $41.56 | 5136 |
| 2026-02-05 | 52.55 | $40.95 | 6644 |
| 2026-02-04 | 60.23 | $41.71 | 3801 |
| 2026-02-03 | 66.42 | $42.22 | 8000 |
| 2026-02-02 | 61.65 | $41.57 | 7126 |
| 2026-01-30 | 64.88 | $41.81 | 20400 |
| 2026-01-29 | 71.09 | $42.23 | 13640 |
| 2026-01-28 | 71.71 | $42.27 | 3315 |
| 2026-01-27 | 71.35 | $42.21 | 17500 |
| 2026-01-26 | 68.73 | $41.79 | 4219 |
| 2026-01-23 | 69.31 | $41.83 | 5400 |
| 2026-01-22 | 68.69 | $41.73 | 3000 |
| 2026-01-21 | 68.20 | $41.65 | 9600 |
| 2026-01-20 | 65.93 | $41.29 | 8904 |
| 2026-01-16 | 65.07 | $41.16 | 2400 |
| 2026-01-15 | 66.41 | $41.27 | 25727 |
| 2026-01-14 | 66.89 | $41.31 | 8500 |
| 2026-01-13 | 63.60 | $40.78 | 21705 |
| 2026-01-12 | 64.06 | $40.82 | 10900 |
| 2026-01-09 | 59.75 | $40.19 | 52700 |
| 2026-01-08 | 56.86 | $39.82 | 20400 |
| 2026-01-07 | 55.55 | $39.66 | 39234 |
| 2026-01-06 | 59.06 | $39.99 | 11900 |
| 2026-01-05 | 56.19 | $39.63 | 10400 |
| 2026-01-02 | 50.51 | $39.01 | 1220 |
| 2025-12-31 | 45.53 | $38.55 | 35204 |
| 2025-12-30 | 48.78 | $38.87 | 64500 |
| 2025-12-29 | 59.77 | $39.74 | 1700 |
| 2025-12-26 | 68.93 | $40.28 | 2667 |
| 2025-12-24 | 65.49 | $39.91 | 2700 |
| 2025-12-23 | 65.09 | $39.87 | 46115 |
| 2025-12-22 | 62.75 | $39.64 | 22933 |
| 2025-12-19 | 57.97 | $39.23 | 1326 |
| 2025-12-18 | 54.16 | $38.95 | 10900 |
| 2025-12-17 | 51.31 | $38.76 | 5800 |
| 2025-12-16 | 51.47 | $38.77 | 13200 |
| 2025-12-15 | 55.40 | $39.01 | 1044 |
| 2025-12-12 | 54.15 | $38.92 | 1500 |
| 2025-12-11 | 59.62 | $39.23 | 7700 |
| 2025-12-10 | 57.93 | $39.10 | 2039 |
| 2025-12-09 | 53.04 | $38.76 | 7623 |
| 2025-12-08 | 52.42 | $38.72 | 2900 |
| 2025-12-05 | 52.92 | $38.75 | 3300 |
| 2025-12-04 | 51.61 | $38.66 | 4310 |
| 2025-12-03 | 51.04 | $38.62 | 7649 |
| 2025-12-02 | 51.62 | $38.66 | 35800 |
| 2025-12-01 | 52.33 | $38.71 | 3306 |
| 2025-11-28 | 52.47 | $38.72 | 2024 |
| 2025-11-26 | 51.38 | $38.63 | 1339 |
| 2025-11-25 | 50.06 | $38.52 | 1300 |
| 2025-11-24 | 49.10 | $38.44 | 3400 |
| 2025-11-21 | 43.58 | $38.01 | 4421 |
| 2025-11-20 | 42.20 | $37.91 | 20313 |
| 2025-11-19 | 46.06 | $38.27 | 1700 |
| 2025-11-18 | 46.29 | $38.29 | 2046 |
| 2025-11-17 | 47.61 | $38.41 | 8438 |
| 2025-11-14 | 49.39 | $38.57 | 4639 |
| 2025-11-13 | 50.51 | $38.67 | 2300 |
| 2025-11-12 | 54.64 | $39.02 | 38269 |
| 2025-11-11 | 55.01 | $39.05 | 606 |
| 2025-11-10 | 54.82 | $39.03 | 10484 |
| 2025-11-07 | 50.40 | $38.59 | 10500 |
| 2025-11-06 | 51.15 | $38.66 | 6747 |
| 2025-11-05 | 51.26 | $38.67 | 700 |
| 2025-11-04 | 50.10 | $38.55 | 1729 |
| 2025-11-03 | 54.97 | $39.02 | 2138 |
| 2025-10-31 | 55.96 | $39.11 | 43600 |
| 2025-10-30 | 56.17 | $39.13 | 20934 |
| 2025-10-29 | 60.56 | $39.53 | 4300 |
| 2025-10-28 | 60.42 | $39.51 | 4714 |
| 2025-10-27 | 59.99 | $39.45 | 7749 |
| 2025-10-24 | 58.58 | $39.25 | 7119 |
| 2025-10-23 | 58.02 | $39.17 | 100 |
| 2025-10-22 | 57.27 | $39.06 | 2223 |
| 2025-10-21 | 57.44 | $39.08 | 2610 |
| 2025-10-20 | 59.84 | $39.35 | 1718 |
| 2025-10-17 | 56.59 | $38.84 | 12032 |
| 2025-10-16 | 59.84 | $39.20 | 5700 |
| 2025-10-15 | 59.41 | $39.13 | 8904 |
| 2025-10-14 | 55.67 | $38.55 | 2100 |
| 2025-10-13 | 59.25 | $38.95 | 2200 |
| 2025-10-10 | 51.38 | $37.89 | 1600 |
| 2025-10-09 | 67.64 | $39.28 | 7235 |
| 2025-10-08 | 74.22 | $39.69 | 6300 |
| 2025-10-07 | 71.38 | $39.25 | 2222 |
| 2025-10-06 | 81.66 | $39.78 | 3638 |
| 2025-10-03 | 78.50 | $39.21 | 2045 |
| 2025-10-02 | 78.06 | $39.14 | 7600 |
| 2025-10-01 | 76.55 | $38.91 | 4200 |
| 2025-09-30 | 73.47 | $38.50 | 3200 |
| 2025-09-29 | 73.06 | $38.45 | 2911 |
| 2025-09-26 | 69.78 | $38.08 | 4500 |
| 2025-09-25 | 69.30 | $38.03 | 9000 |
| 2025-09-24 | 73.05 | $38.20 | 17325 |
| 2025-09-23 | 74.63 | $38.27 | 1200 |
| 2025-09-22 | 80.54 | $38.52 | 1800 |
| 2025-09-19 | 79.93 | $38.42 | 2747 |
| 2025-09-18 | 78.81 | $38.24 | 2500 |
| 2025-09-17 | 78.56 | $38.20 | 3942 |
| 2025-09-16 | 77.86 | $38.09 | 5700 |
| 2025-09-15 | 77.23 | $37.99 | 1200 |
| 2025-09-12 | 74.52 | $37.60 | 2719 |
| 2025-09-11 | 73.84 | $37.51 | 4200 |
| 2025-09-10 | 71.94 | $37.27 | 16225 |
| 2025-09-09 | 68.39 | $36.88 | 540 |
| 2025-09-08 | 66.64 | $36.71 | 435 |
| 2025-09-05 | 62.72 | $36.37 | 1900 |
| 2025-09-04 | 59.54 | $36.13 | 3831 |
| 2025-09-03 | 59.95 | $36.15 | 2400 |
| 2025-09-02 | 56.73 | $35.92 | 1895 |
| 2025-08-29 | 57.88 | $35.98 | 2300 |
| 2025-08-28 | 59.80 | $36.08 | 500 |
| 2025-08-27 | 58.63 | $35.99 | 400 |
| 2025-08-26 | 61.08 | $36.12 | 45798 |
| 2025-08-25 | 60.23 | $36.05 | 45803 |
| 2025-08-22 | 62.45 | $36.17 | 1600 |
| 2025-08-21 | 56.18 | $35.68 | 1500 |
| 2025-08-20 | 57.86 | $35.77 | 1117 |
| 2025-08-19 | 58.05 | $35.78 | 7737 |
| 2025-08-18 | 64.91 | $36.13 | 45000 |
| 2025-08-15 | 64.80 | $36.12 | 12621 |
| 2025-08-14 | 65.20 | $36.14 | 2200 |
| 2025-08-13 | 68.82 | $36.32 | 838 |
| 2025-08-12 | 67.49 | $36.18 | 2937 |
| 2025-08-11 | 63.45 | $35.80 | 1600 |
| 2025-08-08 | 64.05 | $35.83 | 1827 |
| 2025-08-07 | 62.60 | $35.70 | 5600 |
| 2025-08-06 | 60.27 | $35.50 | 1200 |
| 2025-08-05 | 59.67 | $35.45 | 700 |
| 2025-08-04 | 60.71 | $35.51 | 5000 |
| 2025-08-01 | 54.26 | $35.00 | 6100 |
| 2025-07-31 | 64.29 | $35.51 | 5200 |
| 2025-07-30 | 62.88 | $35.40 | 900 |
| 2025-07-29 | 69.50 | $35.68 | 900 |
| 2025-07-28 | 70.50 | $35.72 | 5614 |
| 2025-07-25 | 71.74 | $35.77 | 4604 |
| 2025-07-24 | 74.20 | $35.87 | 3407 |
| 2025-07-23 | 73.86 | $35.83 | 2800 |
| 2025-07-22 | 71.04 | $35.52 | 5029 |
| 2025-07-21 | 70.55 | $35.47 | 7200 |
| 2025-07-18 | 68.96 | $35.31 | 12200 |
| 2025-07-17 | 72.20 | $35.45 | 2438 |
| 2025-07-16 | 70.61 | $35.28 | 10439 |
| 2025-07-15 | 70.13 | $35.23 | 298533 |
| 2025-07-14 | 68.68 | $35.08 | 11849 |
| 2025-07-11 | 68.39 | $35.05 | 2800 |
| 2025-07-10 | 66.92 | $34.90 | 4700 |
| 2025-07-09 | 65.92 | $34.80 | 2200 |
| 2025-07-08 | 64.50 | $34.66 | 412 |
| 2025-07-07 | 64.68 | $34.67 | 1112 |
| 2025-07-03 | 69.37 | $34.92 | 1112 |
| 2025-07-02 | 68.59 | $34.83 | 1232 |
| 2025-07-01 | 65.74 | $34.52 | 900 |
| 2025-06-30 | 70.66 | $34.77 | 7332 |
| 2025-06-27 | 69.53 | $34.64 | 1947 |
| 2025-06-26 | 69.45 | $34.63 | 6832 |
| 2025-06-25 | 65.69 | $34.22 | 17400 |
| 2025-06-24 | 64.37 | $34.09 | 1905 |
| 2025-06-23 | 57.72 | $33.53 | 3627 |
| 2025-06-20 | 53.61 | $33.25 | 400 |
| 2025-06-18 | 61.53 | $33.64 | 16000 |
| 2025-06-17 | 62.66 | $33.69 | 6200 |
| 2025-06-16 | 69.43 | $33.97 | 34112 |
| 2025-06-13 | 64.02 | $33.56 | 11237 |
| 2025-06-12 | 72.66 | $33.85 | 1128 |
| 2025-06-11 | 70.72 | $33.70 | 4436 |
| 2025-06-10 | 71.04 | $33.71 | 3400 |
| 2025-06-09 | 71.96 | $33.74 | 9600 |
| 2025-06-06 | 69.02 | $33.51 | 3000 |
| 2025-06-05 | 67.32 | $33.39 | 6700 |
| 2025-06-04 | 69.12 | $33.45 | 29500 |
| 2025-06-03 | 67.18 | $33.31 | 716 |
| 2025-06-02 | 66.75 | $33.28 | 6200 |
| 2025-05-30 | 63.44 | $33.06 | 6300 |
| 2025-05-29 | 66.29 | $33.16 | 10224 |
| 2025-05-28 | 65.70 | $33.12 | 4200 |
| 2025-05-27 | 70.66 | $33.29 | 816 |
| 2025-05-23 | 66.89 | $33.02 | 18500 |
| 2025-05-22 | 65.97 | $32.96 | 5311 |
| 2025-05-21 | 65.51 | $32.93 | 14308 |
| 2025-05-20 | 68.72 | $33.04 | 4929 |
| 2025-05-19 | 68.05 | $32.99 | 1800 |
| 2025-05-16 | 66.09 | $32.85 | 8400 |
| 2025-05-15 | 65.95 | $32.84 | 101722 |
| 2025-05-14 | 65.68 | $32.82 | 4100 |
| 2025-05-13 | 65.42 | $32.80 | 2235 |
| 2025-05-12 | 62.13 | $32.56 | 3238 |
| 2025-05-09 | 58.18 | $32.31 | 2341 |
| 2025-05-08 | 56.28 | $32.20 | 5014 |
| 2025-05-07 | 55.76 | $32.17 | 100 |
| 2025-05-06 | 57.05 | $32.23 | 2500 |
| 2025-05-05 | 56.57 | $32.20 | 3813 |
| 2025-05-02 | 56.77 | $32.21 | 2400 |
| 2025-05-01 | 53.82 | $32.02 | 4300 |
| 2025-04-30 | 54.38 | $32.05 | 3335 |
| 2025-04-29 | 56.22 | $32.15 | 2000 |
| 2025-04-28 | 54.62 | $32.04 | 246 |
| 2025-04-25 | 53.74 | $31.98 | 210 |
| 2025-04-24 | 52.72 | $31.91 | 300 |
| 2025-04-23 | 47.22 | $31.56 | 18700 |
| 2025-04-22 | 48.76 | $31.66 | 2800 |
| 2025-04-21 | 44.83 | $31.43 | 2500 |
| 2025-04-17 | 45.11 | $31.45 | 7221 |
| 2025-04-16 | 43.57 | $31.36 | 2600 |
| 2025-04-15 | 42.21 | $31.28 | 2600 |
| 2025-04-14 | 41.70 | $31.25 | 25113 |
| 2025-04-11 | 39.19 | $31.10 | 5514 |
| 2025-04-10 | 34.14 | $30.82 | 2300 |
| 2025-04-09 | 36.50 | $31.05 | 3100 |
| 2025-04-08 | 24.41 | $30.49 | 6848 |
| 2025-04-07 | 25.39 | $30.61 | 3300 |
| 2025-04-04 | 29.88 | $31.08 | 4200 |
| 2025-04-03 | 42.90 | $31.93 | 2243 |
| 2025-04-02 | 47.53 | $32.13 | 2228 |
| 2025-04-01 | 48.52 | $32.17 | 1.2M |
| 2025-03-31 | 46.11 | $32.08 | 2341 |
| 2025-03-28 | 46.11 | $32.08 | 825 |
| 2025-03-27 | 47.91 | $32.16 | 2700 |
| 2025-03-26 | 48.36 | $32.18 | 3731 |
| 2025-03-25 | 51.09 | $32.30 | 4920 |
| 2025-03-24 | 49.28 | $32.22 | 2700 |
| 2025-03-21 | 49.28 | $32.22 | 8325 |
| 2025-03-20 | 52.57 | $32.37 | 1100 |
| 2025-03-19 | 54.89 | $32.47 | 5800 |
| 2025-03-18 | 52.91 | $32.37 | 838 |
| 2025-03-17 | 53.14 | $32.38 | 1200 |
| 2025-03-14 | 49.74 | $32.21 | 1400 |
| 2025-03-13 | 43.32 | $31.93 | 300 |
| 2025-03-12 | 44.08 | $31.97 | 5200 |
| 2025-03-11 | 42.39 | $31.90 | 5900 |
| 2025-03-10 | 42.57 | $31.91 | 2130 |
| 2025-03-07 | 48.02 | $32.20 | 5548 |
| 2025-03-06 | 47.58 | $32.18 | 527 |
| 2025-03-05 | 50.41 | $32.32 | 1313 |
| 2025-03-04 | 41.41 | $31.94 | 100 |
| 2025-03-03 | 41.60 | $31.95 | 13600 |
| 2025-02-28 | 44.29 | $32.09 | 3300 |
| 2025-02-27 | 44.29 | $32.09 | 2900 |
| 2025-02-26 | 49.89 | $32.36 | 2441 |
| 2025-02-25 | 48.98 | $32.32 | 2500 |
| 2025-02-24 | 49.84 | $32.36 | 6734 |
| 2025-02-21 | 52.46 | $32.48 | 5642 |
| 2025-02-20 | 59.11 | $32.75 | 1262 |
| 2025-02-19 | 57.40 | $32.66 | 4600 |
| 2025-02-18 | 56.64 | $32.62 | 1549 |
| 2025-02-14 | 55.88 | $32.58 | 8600 |
| 2025-02-13 | 55.33 | $32.55 | 1400 |
| 2025-02-12 | 52.30 | $32.39 | 6800 |
| 2025-02-11 | 52.73 | $32.41 | 700 |
| 2025-02-10 | 53.98 | $32.47 | 200 |
| 2025-02-07 | 50.04 | $32.26 | 449 |
| 2025-02-06 | 53.79 | $32.44 | 300 |
| 2025-02-05 | 52.86 | $32.39 | 310 |
| 2025-02-04 | 52.31 | $32.36 | 800 |
| 2025-02-03 | 49.92 | $32.23 | 7300 |
| 2025-01-31 | 52.41 | $32.36 | 3745 |
| 2025-01-30 | 54.40 | $32.46 | 1517 |
| 2025-01-29 | 52.87 | $32.37 | 6000 |
| 2025-01-28 | 52.37 | $32.34 | 12932 |
| 2025-01-27 | 50.52 | $32.23 | 604 |
| 2025-01-24 | 55.14 | $32.48 | 10600 |
| 2025-01-23 | 54.83 | $32.46 | 843 |
| 2025-01-22 | 53.91 | $32.40 | 1000 |
| 2025-01-21 | 53.15 | $32.35 | 749 |
| 2025-01-17 | 50.37 | $32.17 | 2836 |
| 2025-01-16 | 47.58 | $32.00 | 9041 |
| 2025-01-15 | 46.57 | $31.94 | 34500 |
| 2025-01-14 | 39.57 | $31.56 | 7616 |
| 2025-01-13 | 38.57 | $31.51 | 500 |
| 2025-01-10 | 38.69 | $31.52 | 6000 |
| 2025-01-08 | 41.57 | $31.75 | 2237 |
| 2025-01-07 | 42.22 | $31.80 | 202 |
| 2025-01-06 | 46.19 | $32.09 | 11200 |
| 2025-01-03 | 43.22 | $31.92 | 4400 |
| 2025-01-02 | 39.28 | $31.71 | 4200 |
| 2024-12-31 | 37.71 | $31.63 | 27422 |
| 2024-12-30 | 37.83 | $31.64 | 500 |
| 2024-12-27 | 40.55 | $31.87 | 20400 |
| 2024-12-26 | 43.38 | $32.09 | 7815 |
| 2024-12-24 | 43.38 | $32.09 | 1000 |
| 2024-12-23 | 38.82 | $31.83 | 3025 |
| 2024-12-20 | 38.28 | $31.80 | 313 |
| 2024-12-19 | 34.97 | $31.62 | 800 |
| 2024-12-18 | 36.41 | $31.76 | 2000 |
| 2024-12-17 | 44.95 | $32.44 | 5824 |
| 2024-12-16 | 46.16 | $32.52 | 1900 |
| 2024-12-13 | 43.64 | $32.38 | 907 |
| 2024-12-12 | 44.05 | $32.41 | 2000 |
| 2024-12-11 | 60.19 | $33.29 | 30900 |
| 2024-12-10 | 54.01 | $32.95 | 245 |
| 2024-12-09 | 55.21 | $33.00 | 2600 |
| 2024-12-06 | 61.13 | $33.23 | 700 |
| 2024-12-05 | 59.33 | $33.13 | 4124 |
| 2024-12-04 | 61.22 | $33.20 | 346 |
| 2024-12-03 | 58.91 | $33.07 | 2305 |
| 2024-12-02 | 58.91 | $33.07 | 314 |
| 2024-11-29 | 59.40 | $33.09 | 8717 |
| 2024-11-27 | 57.55 | $32.98 | 1600 |
| 2024-11-26 | 55.82 | $32.88 | 811 |
| 2024-11-25 | 55.29 | $32.85 | 27201 |
| 2024-11-22 | 57.44 | $32.95 | 928 |
| 2024-11-21 | 55.98 | $32.86 | 4734 |
| 2024-11-20 | 52.54 | $32.66 | 800 |
| 2024-11-19 | 52.54 | $32.66 | 6600 |
| 2024-11-18 | 51.16 | $32.58 | 4000 |
| 2024-11-15 | 50.48 | $32.54 | 602 |
| 2024-11-14 | 51.51 | $32.60 | 5515 |
| 2024-11-13 | 55.05 | $32.80 | 37100 |
| 2024-11-12 | 56.72 | $32.89 | 19745 |
| 2024-11-11 | 59.38 | $33.03 | 100 |
| 2024-11-08 | 56.62 | $32.83 | 4608 |
| 2024-11-07 | 57.17 | $32.86 | 3500 |
| 2024-11-06 | 52.95 | $32.57 | 13500 |
| 2024-11-05 | 49.70 | $32.37 | 523 |
| 2024-11-04 | 45.79 | $32.15 | 2305 |
| 2024-11-01 | 46.89 | $32.22 | 200 |
| 2024-10-31 | 46.54 | $32.20 | 100 |
| 2024-10-30 | 54.15 | $32.65 | 1900 |
| 2024-10-29 | 56.29 | $32.76 | 900 |
| 2024-10-28 | 54.59 | $32.65 | 900 |
| 2024-10-25 | 52.00 | $32.49 | 300 |
| 2024-10-24 | 52.71 | $32.53 | 3400 |
| 2024-10-23 | 52.40 | $32.51 | 9800 |
| 2024-10-22 | 56.83 | $32.76 | 800 |
| 2024-10-21 | 56.55 | $32.74 | 205 |
| 2024-10-18 | 60.24 | $32.94 | 102 |
| 2024-10-17 | 57.47 | $32.73 | 1300 |
| 2024-10-16 | 58.20 | $32.77 | 8602 |
| 2024-10-15 | 55.65 | $32.58 | 500 |
| 2024-10-14 | 60.06 | $32.82 | 100 |
| 2024-10-11 | 58.76 | $32.72 | 2801 |
| 2024-10-10 | 55.62 | $32.49 | 11104 |
| 2024-10-09 | 55.62 | $32.49 | 300 |
| 2024-10-08 | 55.62 | $32.49 | 1900 |
| 2024-10-07 | 56.26 | $32.53 | 4700 |
| 2024-10-04 | 59.17 | $32.71 | 3100 |
| 2024-10-03 | 57.06 | $32.53 | 2905 |
| 2024-10-02 | 58.66 | $32.63 | 915 |
| 2024-10-01 | 58.32 | $32.60 | 107 |
| 2024-09-30 | 67.61 | $33.14 | 1232 |
| 2024-09-27 | 63.41 | $32.73 | 200 |
| 2024-09-26 | 64.97 | $32.81 | 7600 |
| 2024-09-25 | 61.23 | $32.48 | 11800 |
| 2024-09-24 | 63.58 | $32.60 | 109 |
| 2024-09-23 | 61.35 | $32.41 | 434 |
| 2024-09-20 | 60.50 | $32.34 | 728 |
| 2024-09-19 | 60.50 | $32.34 | 1300 |
| 2024-09-18 | 55.04 | $31.91 | 9403 |
| 2024-09-17 | 56.24 | $31.98 | 55105 |
| 2024-09-16 | 57.96 | $32.08 | 1734 |
| 2024-09-13 | 56.96 | $32.00 | 600 |
| 2024-09-12 | 54.66 | $31.82 | 542 |
| 2024-09-11 | 51.80 | $31.61 | 600 |
| 2024-09-10 | 50.09 | $31.49 | 300 |
| 2024-09-09 | 48.95 | $31.41 | 3302 |
| 2024-09-06 | 43.39 | $31.05 | 730 |
| 2024-09-05 | 50.33 | $31.53 | 1500 |
| 2024-09-04 | 50.49 | $31.54 | 234 |
| 2024-09-03 | 51.10 | $31.58 | 1626 |
| 2024-08-30 | 60.39 | $32.11 | 203 |
| 2024-08-29 | 59.05 | $32.01 | 49118 |
| 2024-08-28 | 58.66 | $31.98 | 7800 |
| 2024-08-27 | 60.32 | $32.07 | 4218 |
| 2024-08-26 | 59.59 | $32.01 | 1600 |
| 2024-08-23 | 61.37 | $32.11 | 8200 |
| 2024-08-22 | 56.98 | $31.75 | 11311 |
| 2024-08-21 | 60.62 | $31.95 | 600 |
| 2024-08-20 | 58.61 | $31.79 | 1100 |
| 2024-08-19 | 59.15 | $31.82 | 200 |
| 2024-08-16 | 57.16 | $31.66 | 200 |
| 2024-08-15 | 55.62 | $31.54 | 434 |
| 2024-08-14 | 51.78 | $31.26 | 2700 |
| 2024-08-13 | 50.47 | $31.17 | 300 |
| 2024-08-12 | 45.12 | $30.83 | 100 |
| 2024-08-09 | 43.94 | $30.76 | 200 |
| 2024-08-08 | 42.24 | $30.66 | 500 |
| 2024-08-07 | 37.01 | $30.37 | 3900 |
| 2024-08-06 | 37.68 | $30.43 | 909 |
| 2024-08-05 | 37.14 | $30.40 | 16700 |
| 2024-08-02 | 43.62 | $30.94 | 17900 |
| 2024-08-01 | 47.41 | $31.20 | 61502 |
| 2024-07-31 | 52.02 | $31.48 | 27202 |
| 2024-07-30 | 43.64 | $31.03 | 3035 |
| 2024-07-29 | 46.56 | $31.20 | 11900 |
| 2024-07-26 | 46.91 | $31.22 | 19900 |
| 2024-07-25 | 42.38 | $31.00 | 349 |
| 2024-07-24 | 44.17 | $31.11 | 429 |
| 2024-07-23 | 52.63 | $31.55 | 17000 |
| 2024-07-22 | 53.29 | $31.58 | 800 |
| 2024-07-19 | 48.81 | $31.36 | 13800 |
| 2024-07-18 | 52.74 | $31.54 | 7200 |
| 2024-07-17 | 54.36 | $31.61 | 7300 |
| 2024-07-16 | 62.71 | $31.93 | 88547 |
| 2024-07-15 | 61.12 | $31.84 | 44707 |
| 2024-07-12 | 61.12 | $31.84 | 2203 |
| 2024-07-11 | 59.00 | $31.72 | 5645 |
| 2024-07-10 | 63.66 | $31.89 | 6009 |
| 2024-07-09 | 60.14 | $31.69 | 1100 |
| 2024-07-08 | 59.21 | $31.64 | 400 |
| 2024-07-05 | 58.84 | $31.62 | 16300 |
| 2024-07-03 | 57.57 | $31.55 | 1100 |
| 2024-07-02 | 53.69 | $31.35 | 2413 |
| 2024-07-01 | 53.28 | $31.33 | 101 |
| 2024-06-28 | 52.29 | $31.28 | 600 |
| 2024-06-27 | 52.93 | $31.31 | 17500 |
| 2024-06-26 | 53.34 | $31.33 | 10100 |
| 2024-06-25 | 54.15 | $31.37 | 100 |
| 2024-06-24 | 51.17 | $31.20 | 24100 |
| 2024-06-21 | 53.91 | $31.34 | 143 |
| 2024-06-20 | 57.46 | $31.51 | 6600 |
| 2024-06-18 | 58.98 | $31.58 | 2500 |
| 2024-06-17 | 56.81 | $31.44 | 1200 |
| 2024-06-14 | 54.87 | $31.32 | 100 |
| 2024-06-13 | 55.46 | $31.35 | 3500 |
| 2024-06-12 | 58.88 | $31.52 | 312 |
| 2024-06-11 | 53.78 | $31.20 | 1500 |
| 2024-06-10 | 56.70 | $31.34 | 900 |
| 2024-06-07 | 55.22 | $31.25 | 600 |
| 2024-06-06 | 64.04 | $31.63 | 1900 |
| 2024-06-05 | 62.39 | $31.52 | 2100 |
| 2024-06-04 | 56.32 | $31.17 | 100 |
| 2024-06-03 | 57.84 | $31.23 | 2600 |
| 2024-05-31 | 54.32 | $31.05 | 110 |
| 2024-05-30 | 54.32 | $31.05 | 29446 |
| 2024-05-29 | 56.20 | $31.13 | 1027 |
| 2024-05-28 | 62.06 | $31.36 | 3000 |
| 2024-05-24 | 58.87 | $31.18 | 633 |
| 2024-05-23 | 55.09 | $30.99 | 3426 |
| 2024-05-22 | 58.60 | $31.12 | 3900 |
| 2024-05-21 | 64.60 | $31.32 | 9109 |
| 2024-05-20 | 64.60 | $31.32 | 5600 |
| 2024-05-17 | 63.07 | $31.23 | 2700 |
| 2024-05-16 | 60.91 | $31.11 | 6300 |
| 2024-05-15 | 64.17 | $31.22 | 11800 |
| 2024-05-14 | 58.19 | $30.91 | 622 |
| 2024-05-13 | 54.96 | $30.77 | 409 |
| 2024-05-10 | 55.84 | $30.80 | 8847 |
| 2024-05-09 | 55.39 | $30.78 | 44400 |
| 2024-05-08 | 50.86 | $30.59 | 10934 |
| 2024-05-07 | 52.46 | $30.65 | 13500 |
| 2024-05-06 | 52.22 | $30.64 | 97206 |
| 2024-05-03 | 47.21 | $30.44 | 8038 |
| 2024-05-02 | 44.73 | $30.35 | 25000 |
| 2024-05-01 | 42.75 | $30.28 | 2800 |
| 2024-04-30 | 43.38 | $30.31 | 5200 |
| 2024-04-29 | 48.39 | $30.53 | 600 |
| 2024-04-26 | 48.39 | $30.53 | 4100 |
| 2024-04-25 | 42.99 | $30.33 | 100 |
| 2024-04-24 | 43.86 | $30.37 | 1000 |
| 2024-04-23 | 43.86 | $30.37 | 26138 |
| 2024-04-22 | 41.45 | $30.28 | 17200 |
| 2024-04-19 | 40.92 | $30.26 | 6327 |
| 2024-04-18 | 40.40 | $30.24 | 10500 |
| 2024-04-17 | 40.74 | $30.26 | 15220 |
| 2024-04-16 | 42.08 | $30.34 | 1827 |
| 2024-04-15 | 45.27 | $30.52 | 30300 |
| 2024-04-12 | 46.00 | $30.56 | 5940 |
| 2024-04-11 | 53.91 | $30.94 | 2400 |
| 2024-04-10 | 50.74 | $30.79 | 5000 |
| 2024-04-09 | 58.38 | $31.09 | 13200 |
| 2024-04-08 | 57.57 | $31.05 | 9000 |
| 2024-04-05 | 55.30 | $30.94 | 2940 |
| 2024-04-04 | 51.24 | $30.76 | 1300 |
| 2024-04-03 | 57.28 | $30.98 | 3200 |
| 2024-04-02 | 55.70 | $30.91 | 1923 |
| 2024-04-01 | 60.89 | $31.08 | 8900 |
| 2024-03-28 | 66.04 | $31.23 | 14538 |
| 2024-03-27 | 63.71 | $31.11 | 18442 |
| 2024-03-26 | 59.76 | $30.93 | 16910 |
| 2024-03-25 | 62.26 | $31.00 | 1000 |
| 2024-03-22 | 61.38 | $30.96 | 8231 |
| 2024-03-21 | 65.35 | $31.07 | 9000 |
| 2024-03-20 | 63.73 | $30.99 | 2500 |
| 2024-03-19 | 58.69 | $30.77 | 4003 |
| 2024-03-18 | 57.93 | $30.74 | 17400 |
| 2024-03-15 | 55.34 | $30.64 | 36527 |
| 2024-03-14 | 56.66 | $30.68 | 1900 |
| 2024-03-13 | 59.02 | $30.75 | 13100 |
| 2024-03-12 | 60.73 | $30.80 | 8036 |
| 2024-03-11 | 57.45 | $30.66 | 19247 |
| 2024-03-08 | 60.54 | $30.75 | 819 |
| 2024-03-07 | 63.05 | $30.82 | 627 |
| 2024-03-06 | 59.89 | $30.68 | 7200 |
| 2024-03-05 | 56.89 | $30.56 | 76532 |
| 2024-03-04 | 60.85 | $30.67 | 2400 |
| 2024-03-01 | 63.13 | $30.73 | 2111 |
| 2024-02-29 | 57.60 | $30.51 | 4040 |
| 2024-02-28 | 56.18 | $30.46 | 7543 |
| 2024-02-27 | 55.90 | $30.45 | 3617 |
| 2024-02-26 | 57.30 | $30.49 | 201 |
| 2024-02-23 | 56.52 | $30.46 | 2900 |
| 2024-02-22 | 55.51 | $30.42 | 316 |
| 2024-02-21 | 50.55 | $30.24 | 6000 |
| 2024-02-20 | 50.26 | $30.23 | 3609 |
| 2024-02-16 | 53.57 | $30.34 | 1000 |
| 2024-02-15 | 53.87 | $30.35 | 2719 |
| 2024-02-14 | 51.23 | $30.25 | 615 |
| 2024-02-13 | 47.81 | $30.13 | 4400 |
| 2024-02-12 | 50.91 | $30.24 | 3148 |
| 2024-02-09 | 54.92 | $30.37 | 3734 |
| 2024-02-08 | 51.58 | $30.25 | 3044 |
| 2024-02-07 | 51.29 | $30.24 | 4000 |
| 2024-02-06 | 49.01 | $30.16 | 600 |
| 2024-02-05 | 46.94 | $30.09 | 1200 |
| 2024-02-02 | 48.27 | $30.14 | 43600 |
| 2024-02-01 | 46.54 | $30.08 | 1409 |
| 2024-01-31 | 43.24 | $29.97 | 4200 |
| 2024-01-30 | 45.93 | $30.08 | 4000 |
| 2024-01-29 | 46.69 | $30.11 | 100 |
| 2024-01-26 | 43.76 | $30.01 | 3321 |
| 2024-01-25 | 43.17 | $29.99 | 100 |
| 2024-01-24 | 42.01 | $29.95 | 7700 |
| 2024-01-23 | 42.63 | $29.98 | 5602 |
| 2024-01-22 | 42.63 | $29.98 | 1300 |
| 2024-01-19 | 41.33 | $29.93 | 900 |
| 2024-01-18 | 38.96 | $29.84 | 100 |
| 2024-01-17 | 37.36 | $29.78 | 21333 |
| 2024-01-16 | 39.32 | $29.90 | 13100 |
| 2024-01-12 | 38.29 | $29.86 | 2500 |
| 2024-01-11 | 39.08 | $29.91 | 3744 |
| 2024-01-10 | 39.23 | $29.92 | 1207 |
| 2024-01-09 | 38.55 | $29.89 | 4200 |
| 2024-01-08 | 39.39 | $29.95 | 6822 |
| 2024-01-05 | 32.89 | $29.67 | 4529 |
| 2024-01-04 | 33.37 | $29.71 | 8739 |
| 2024-01-03 | 33.73 | $29.74 | 3236 |
| 2024-01-02 | 36.97 | $30.00 | 15600 |
| 2023-12-29 | 38.31 | $30.10 | 3603 |
| 2023-12-28 | 39.40 | $30.18 | 1800 |
| 2023-12-27 | 71.47 | $31.51 | 2010 |
| 2023-12-26 | 69.33 | $31.39 | 815 |
| 2023-12-22 | 69.33 | $31.39 | 31300 |
| 2023-12-21 | 67.11 | $31.27 | 2300 |
| 2023-12-20 | 64.00 | $31.12 | 402 |
| 2023-12-19 | 73.69 | $31.34 | 2218 |
| 2023-12-18 | 71.85 | $31.24 | 3400 |
| 2023-12-15 | 69.19 | $31.11 | 200 |
| 2023-12-14 | 69.19 | $31.11 | 30400 |
| 2023-12-13 | 67.03 | $31.01 | 32300 |
| 2023-12-12 | 61.05 | $30.78 | 18524 |
| 2023-12-11 | 57.89 | $30.68 | 914 |
| 2023-12-08 | 55.86 | $30.62 | 1223 |
| 2023-12-07 | 55.52 | $30.61 | 1900 |
| 2023-12-06 | 51.22 | $30.49 | 2000 |
| 2023-12-05 | 53.26 | $30.54 | 3800 |
| 2023-12-04 | 58.08 | $30.65 | 3500 |
| 2023-12-01 | 63.54 | $30.76 | 76700 |
| 2023-11-30 | 58.10 | $30.60 | 4000 |
| 2023-11-29 | 57.34 | $30.58 | 4000 |
| 2023-11-28 | 55.43 | $30.53 | 4200 |
| 2023-11-27 | 56.39 | $30.55 | 4228 |
| 2023-11-24 | 59.83 | $30.62 | 504 |
| 2023-11-22 | 55.80 | $30.51 | 2700 |
| 2023-11-21 | 55.80 | $30.51 | 2548 |
| 2023-11-20 | 60.27 | $30.60 | 11012 |
| 2023-11-17 | 59.59 | $30.58 | 2422 |
| 2023-11-16 | 56.76 | $30.50 | 8900 |
| 2023-11-15 | 57.23 | $30.51 | 4201 |
| 2023-11-14 | 57.23 | $30.51 | 6435 |
| 2023-11-13 | 49.62 | $30.31 | 7800 |
| 2023-11-10 | 50.04 | $30.32 | 1828 |
| 2023-11-09 | 53.05 | $30.39 | 1223 |
| 2023-11-08 | 46.99 | $30.25 | 7800 |
| 2023-11-07 | 49.60 | $30.31 | 3047 |
| 2023-11-06 | 52.36 | $30.37 | 2428 |
| 2023-11-03 | 50.62 | $30.33 | 13900 |
| 2023-11-02 | 52.91 | $30.38 | 3700 |
| 2023-11-01 | 59.58 | $30.51 | 2607 |
| 2023-10-31 | 67.69 | $30.64 | 6600 |
| 2023-10-30 | 67.36 | $30.63 | 3000 |
| 2023-10-27 | 68.67 | $30.65 | 24000 |
| 2023-10-26 | 67.78 | $30.62 | 8400 |
| 2023-10-25 | 69.03 | $30.64 | 4100 |
| 2023-10-24 | 64.71 | $30.50 | 8132 |
| 2023-10-23 | 67.26 | $30.54 | 10400 |
| 2023-10-20 | 72.68 | $30.62 | 13700 |
| 2023-10-19 | 71.02 | $30.56 | 8945 |
| 2023-10-18 | 67.57 | $30.45 | 3011 |
| 2023-10-17 | 65.44 | $30.39 | 2300 |
| 2023-10-16 | 63.94 | $30.35 | 4215 |
| 2023-10-13 | 62.79 | $30.32 | 5000 |
| 2023-10-12 | 62.41 | $30.31 | 10425 |
| 2023-10-11 | 58.38 | $30.21 | 4100 |
| 2023-10-10 | 62.86 | $30.28 | 8541 |
| 2023-10-09 | 64.90 | $30.31 | 1600 |
| 2023-10-06 | 70.68 | $30.39 | 4300 |
| 2023-10-05 | 71.44 | $30.40 | 915 |
| 2023-10-04 | 70.23 | $30.36 | 14200 |
| 2023-10-03 | 78.97 | $30.47 | 8229 |
| 2023-10-02 | 75.55 | $30.34 | 1400 |
| 2023-09-29 | 72.63 | $30.25 | 2400 |
| 2023-09-28 | 72.63 | $30.25 | 800 |
| 2023-09-27 | 75.34 | $30.28 | 2700 |
| 2023-09-26 | 74.11 | $30.24 | 3503 |
| 2023-09-25 | 72.83 | $30.20 | 500 |
| 2023-09-22 | 68.37 | $30.08 | 1801 |
| 2023-09-21 | 70.20 | $30.10 | 7840 |
| 2023-09-20 | 63.76 | $29.96 | 1300 |
| 2023-09-19 | 63.76 | $29.96 | 11500 |
| 2023-09-18 | 61.63 | $29.92 | 1229 |
| 2023-09-15 | 62.50 | $29.93 | 1417 |
| 2023-09-14 | 57.32 | $29.84 | 4039 |
| 2023-09-13 | 57.32 | $29.84 | 112100 |
| 2023-09-12 | 58.95 | $29.86 | 1600 |
| 2023-09-11 | 57.81 | $29.84 | 600 |
| 2023-09-08 | 57.81 | $29.84 | 3100 |
| 2023-09-07 | 56.73 | $29.82 | 3922 |
| 2023-09-06 | 58.89 | $29.85 | 3227 |
| 2023-09-05 | 58.38 | $29.84 | 328 |
| 2023-09-01 | 54.71 | $29.77 | 120 |
| 2023-08-31 | 50.55 | $29.70 | 645 |
| 2023-08-30 | 49.93 | $29.69 | 2519 |
| 2023-08-29 | 50.53 | $29.70 | 500 |
| 2023-08-28 | 54.96 | $29.77 | 1623 |
| 2023-08-25 | 54.96 | $29.77 | 2400 |
| 2023-08-24 | 56.23 | $29.79 | 1830 |
| 2023-08-23 | 54.22 | $29.75 | 2000 |
| 2023-08-22 | 58.02 | $29.81 | 1600 |
| 2023-08-21 | 60.02 | $29.84 | 207 |
| 2023-08-18 | 57.71 | $29.79 | 2409 |
| 2023-08-17 | 56.77 | $29.77 | 6928 |
| 2023-08-16 | 58.00 | $29.79 | 331 |
| 2023-08-15 | 56.66 | $29.76 | 2413 |
| 2023-08-14 | 56.66 | $29.76 | 6733 |
| 2023-08-11 | 55.81 | $29.74 | 13800 |
| 2023-08-10 | 54.10 | $29.70 | 1900 |
| 2023-08-09 | 52.79 | $29.67 | 2907 |
| 2023-08-08 | 55.80 | $29.73 | 2000 |
| 2023-08-07 | 60.14 | $29.81 | 900 |
| 2023-08-04 | 54.70 | $29.68 | 9717 |
| 2023-08-03 | 62.85 | $29.81 | 11201 |
| 2023-08-02 | 60.25 | $29.75 | 5038 |
| 2023-08-01 | 67.75 | $29.85 | 18100 |
| 2023-07-31 | 64.38 | $29.77 | 6800 |
| 2023-07-28 | 66.87 | $29.80 | 32900 |
| 2023-07-27 | 64.24 | $29.74 | 48718 |
| 2023-07-26 | 66.75 | $29.77 | 29333 |
| 2023-07-25 | 65.91 | $29.75 | 33728 |
| 2023-07-24 | 63.72 | $29.70 | 28907 |
| 2023-07-21 | 61.86 | $29.66 | 34600 |
| 2023-07-20 | 60.42 | $29.63 | 2300 |
| 2023-07-19 | 61.15 | $29.64 | 8442 |
| 2023-07-18 | 60.23 | $29.62 | 111732 |
| 2023-07-17 | 56.85 | $29.55 | 44600 |
| 2023-07-14 | 54.20 | $29.50 | 23627 |
| 2023-07-13 | 55.49 | $29.52 | 16019 |
| 2023-07-12 | 53.37 | $29.48 | 10700 |
| 2023-07-11 | 53.98 | $29.49 | 7414 |
| 2023-07-10 | 52.44 | $29.46 | 15238 |
| 2023-07-07 | 53.00 | $29.47 | 11540 |
| 2023-07-06 | 53.55 | $29.48 | 4800 |
| 2023-07-05 | 53.55 | $29.48 | 4200 |
| 2023-07-03 | 49.80 | $29.40 | 3600 |
| 2023-06-30 | 51.79 | $29.44 | 5104 |
| 2023-06-29 | 49.39 | $29.39 | 8300 |
| 2023-06-28 | 46.36 | $29.33 | 3800 |
| 2023-06-27 | 46.80 | $29.34 | 4320 |
| 2023-06-26 | 43.73 | $29.28 | 7100 |
| 2023-06-23 | 43.21 | $29.27 | 2500 |
| 2023-06-22 | 47.82 | $29.38 | 132 |
| 2023-06-21 | 45.82 | $29.34 | 5000 |
| 2023-06-20 | 43.24 | $29.29 | 1643 |
| 2023-06-16 | 43.64 | $29.30 | 1707 |
| 2023-06-15 | 40.54 | $29.24 | 1518 |
| 2023-06-14 | 42.38 | $29.29 | 1100 |
| 2023-06-13 | 40.32 | $29.25 | 2434 |
| 2023-06-12 | 41.37 | $29.28 | 4100 |
| 2023-06-09 | 43.16 | $29.33 | 10600 |
| 2023-06-08 | 40.22 | $29.27 | 4400 |
| 2023-06-07 | 40.55 | $29.28 | 714 |
| 2023-06-06 | 42.56 | $29.34 | 3500 |
| 2023-06-05 | 45.79 | $29.43 | 4300 |
| 2023-06-02 | 42.07 | $29.35 | 2313 |
| 2023-06-01 | 48.38 | $29.51 | 5900 |
| 2023-05-31 | 50.16 | $29.55 | 3827 |
| 2023-05-30 | 49.27 | $29.53 | 1400 |
| 2023-05-26 | 50.12 | $29.55 | 2500 |
| 2023-05-25 | 55.08 | $29.66 | 8800 |
| 2023-05-24 | 53.90 | $29.63 | 7000 |
| 2023-05-23 | 50.16 | $29.54 | 800 |
| 2023-05-22 | 47.93 | $29.49 | 3107 |
| 2023-05-19 | 48.76 | $29.51 | 9900 |
| 2023-05-18 | 47.91 | $29.49 | 3925 |
| 2023-05-17 | 49.07 | $29.52 | 840 |
| 2023-05-16 | 55.01 | $29.66 | 3814 |
| 2023-05-15 | 51.85 | $29.58 | 400 |
| 2023-05-12 | 52.73 | $29.60 | 3508 |
| 2023-05-11 | 51.56 | $29.57 | 1612 |
| 2023-05-10 | 49.16 | $29.51 | 58725 |
| 2023-05-09 | 52.89 | $29.60 | 2600 |
| 2023-05-08 | 50.93 | $29.55 | 6647 |
| 2023-05-05 | 48.48 | $29.49 | 7400 |
| 2023-05-04 | 57.04 | $29.68 | 5000 |
| 2023-05-03 | 51.95 | $29.56 | 2345 |
| 2023-05-02 | 51.49 | $29.55 | 7742 |
| 2023-05-01 | 46.69 | $29.45 | 7500 |
| 2023-04-28 | 46.19 | $29.44 | 2000 |
| 2023-04-27 | 50.76 | $29.54 | 75511 |
| 2023-04-26 | 57.84 | $29.67 | 9100 |
| 2023-04-25 | 56.96 | $29.65 | 3300 |
| 2023-04-24 | 55.19 | $29.61 | 1900 |
| 2023-04-21 | 53.84 | $29.58 | 14825 |
| 2023-04-20 | 54.36 | $29.59 | 600 |
| 2023-04-19 | 53.07 | $29.56 | 9900 |
| 2023-04-18 | 55.55 | $29.61 | 5633 |
| 2023-04-17 | 54.75 | $29.59 | 2700 |
| 2023-04-14 | 56.20 | $29.62 | 11500 |
| 2023-04-13 | 58.16 | $29.66 | 1829 |
| 2023-04-12 | 58.16 | $29.66 | 4900 |
| 2023-04-11 | 56.80 | $29.62 | 8140 |
| 2023-04-10 | 56.46 | $29.61 | 5900 |
| 2023-04-06 | 57.74 | $29.64 | 7118 |
| 2023-04-05 | 56.81 | $29.61 | 600 |
| 2023-04-04 | 56.21 | $29.59 | 1800 |
| 2023-04-03 | 53.73 | $29.51 | 2400 |
| 2023-03-31 | 50.75 | $29.42 | 4511 |
| 2023-03-30 | 50.41 | $29.41 | 403 |
| 2023-03-29 | 46.59 | $29.30 | 3400 |
| 2023-03-28 | 45.13 | $29.26 | 5900 |
| 2023-03-27 | 41.72 | $29.17 | 1400 |
| 2023-03-24 | 44.03 | $29.25 | 6143 |
| 2023-03-23 | 46.80 | $29.34 | 8633 |
| 2023-03-22 | 46.08 | $29.32 | 73726 |
| 2023-03-21 | 43.93 | $29.26 | 1222 |
| 2023-03-20 | 47.86 | $29.39 | 1908 |
| 2023-03-17 | 48.49 | $29.41 | 12127 |
| 2023-03-16 | 44.67 | $29.30 | 3500 |
| 2023-03-15 | 47.40 | $29.39 | 12000 |
| 2023-03-14 | 44.15 | $29.30 | 4600 |
| 2023-03-13 | 48.24 | $29.43 | 39914 |
| 2023-03-10 | 46.80 | $29.39 | 8407 |
| 2023-03-09 | 36.77 | $29.15 | 4522 |
| 2023-03-08 | 34.83 | $29.11 | 4618 |
| 2023-03-07 | 32.87 | $29.07 | 6200 |
| 2023-03-06 | 29.33 | $29.00 | 2910 |
| 2023-03-03 | 29.75 | $29.02 | 36912 |
| 2023-03-02 | 31.96 | $29.12 | 25217 |
| 2023-03-01 | 32.41 | $29.14 | 3300 |
| 2023-02-28 | 30.53 | $29.10 | 2900 |
| 2023-02-27 | 30.53 | $29.10 | 7900 |
| 2023-02-24 | 27.81 | $29.04 | 31500 |
| 2023-02-23 | 31.09 | $29.21 | 1700 |
| 2023-02-22 | 30.17 | $29.19 | 222200 |
| 2023-02-21 | 30.75 | $29.22 | 13240 |
| 2023-02-17 | 30.75 | $29.22 | 1300 |
| 2023-02-16 | 31.30 | $29.25 | 3900 |
| 2023-02-15 | 30.91 | $29.24 | 3100 |
| 2023-02-14 | 31.25 | $29.26 | 2717 |
| 2023-02-13 | 31.74 | $29.29 | 5030 |
| 2023-02-10 | 33.06 | $29.37 | 3300 |
| 2023-02-09 | 29.58 | $29.27 | 6827 |
| 2023-02-08 | 28.52 | $29.24 | 5900 |
| 2023-02-07 | 24.94 | $29.14 | 3446 |
| 2023-02-06 | 26.06 | $29.23 | 3748 |
| 2023-02-03 | 24.64 | $29.19 | 9812 |
| 2023-02-02 | 23.59 | $29.16 | 44419 |
| 2023-02-01 | 26.90 | $29.44 | 11300 |
| 2023-01-31 | 28.54 | $29.56 | 36200 |
| 2023-01-30 | 29.97 | $29.66 | 2229 |
| 2023-01-27 | 26.08 | $29.55 | 7534 |
| 2023-01-26 | 27.39 | $29.65 | 24700 |
| 2023-01-25 | 29.07 | $29.77 | 4800 |
| 2023-01-24 | 28.72 | $29.76 | 1719 |
| 2023-01-23 | 28.06 | $29.74 | 26509 |
| 2023-01-20 | 30.93 | $29.95 | 43700 |
| 2023-01-19 | 34.45 | $30.17 | 28100 |
| 2023-01-18 | 31.07 | $30.07 | 5100 |
| 2023-01-17 | 27.89 | $29.98 | 2108 |
| 2023-01-13 | 28.44 | $30.02 | 11700 |
| 2023-01-12 | 29.70 | $30.11 | 2731 |
| 2023-01-11 | 30.86 | $30.19 | 9028 |
| 2023-01-10 | 33.15 | $30.34 | 7540 |
| 2023-01-09 | 34.97 | $30.45 | 9200 |
| 2023-01-06 | 37.44 | $30.59 | 284400 |
| 2023-01-05 | 42.32 | $30.83 | 65330 |
| 2023-01-04 | 37.83 | $30.69 | 266400 |
| 2023-01-03 | 40.86 | $30.83 | 30100 |
| 2022-12-30 | 40.21 | $30.81 | 172400 |
| 2022-12-29 | 38.94 | $30.77 | 152320 |
| 2022-12-28 | 45.35 | $31.05 | 66200 |
| 2022-12-27 | 40.35 | $30.90 | 27944 |
| 2022-12-23 | 48.50 | $31.19 | 92413 |
| 2022-12-22 | 48.82 | $31.20 | 25615 |
| 2022-12-21 | 41.83 | $31.01 | 18307 |
| 2022-12-20 | 41.83 | $31.01 | 17900 |
| 2022-12-19 | 41.06 | $30.99 | 19600 |
| 2022-12-16 | 39.94 | $30.96 | 13741 |
| 2022-12-15 | 39.94 | $30.96 | 16222 |
| 2022-12-14 | 38.16 | $30.91 | 3434 |
| 2022-12-13 | 38.16 | $30.91 | 4200 |
| 2022-12-12 | 38.57 | $30.93 | 24000 |
| 2022-12-09 | 37.94 | $30.91 | 13500 |
| 2022-12-08 | 38.31 | $30.93 | 23200 |
| 2022-12-07 | 38.68 | $30.95 | 10322 |
| 2022-12-06 | 38.40 | $30.94 | 615 |
| 2022-12-05 | 38.73 | $30.96 | 2814 |
| 2022-12-02 | 41.48 | $31.12 | 16318 |
| 2022-12-01 | 40.99 | $31.10 | 139411 |
| 2022-11-30 | 41.15 | $31.11 | 1614 |
| 2022-11-29 | 38.05 | $30.98 | 11700 |
| 2022-11-28 | 37.81 | $30.97 | 8500 |
| 2022-11-25 | 38.96 | $31.05 | 1400 |
| 2022-11-23 | 38.74 | $31.04 | 9200 |
| 2022-11-22 | 39.00 | $31.06 | 51400 |
| 2022-11-21 | 36.07 | $30.92 | 4100 |
| 2022-11-18 | 35.44 | $30.89 | 13400 |
| 2022-11-17 | 35.66 | $30.91 | 31400 |
| 2022-11-16 | 37.34 | $31.06 | 15000 |
| 2022-11-15 | 38.84 | $31.19 | 18900 |
| 2022-11-14 | 39.90 | $31.28 | 21230 |
| 2022-11-11 | 37.94 | $31.17 | 15300 |
| 2022-11-10 | 40.81 | $31.42 | 28029 |
| 2022-11-09 | 54.46 | $32.29 | 13610 |
| 2022-11-08 | 50.87 | $32.09 | 14800 |
| 2022-11-07 | 52.24 | $32.16 | 11200 |
| 2022-11-04 | 54.01 | $32.25 | 11800 |
| 2022-11-03 | 56.86 | $32.39 | 32100 |
| 2022-11-02 | 53.89 | $32.21 | 13000 |
| 2022-11-01 | 49.87 | $31.99 | 11004 |
| 2022-10-31 | 49.11 | $31.95 | 14000 |
| 2022-10-28 | 45.55 | $31.77 | 14200 |
| 2022-10-27 | 49.37 | $31.98 | 26739 |
| 2022-10-26 | 47.38 | $31.88 | 8000 |
| 2022-10-25 | 45.96 | $31.81 | 76718 |
| 2022-10-24 | 49.58 | $32.01 | 10700 |
| 2022-10-21 | 53.17 | $32.19 | 16425 |
| 2022-10-20 | 57.81 | $32.40 | 13544 |
| 2022-10-19 | 57.47 | $32.38 | 10900 |
| 2022-10-18 | 52.84 | $32.12 | 28000 |
| 2022-10-17 | 54.58 | $32.20 | 4100 |
| 2022-10-14 | 61.01 | $32.47 | 27829 |
| 2022-10-13 | 58.06 | $32.30 | 79900 |
| 2022-10-12 | 63.43 | $32.50 | 11100 |
| 2022-10-11 | 63.99 | $32.52 | 8400 |
| 2022-10-10 | 63.84 | $32.51 | 21500 |
| 2022-10-07 | 62.64 | $32.43 | 11231 |
| 2022-10-06 | 59.44 | $32.23 | 14806 |
| 2022-10-05 | 55.25 | $32.00 | 15747 |
| 2022-10-04 | 55.48 | $32.01 | 15500 |
| 2022-10-03 | 61.49 | $32.25 | 25000 |
| 2022-09-30 | 66.33 | $32.42 | 12900 |
| 2022-09-29 | 65.26 | $32.35 | 12100 |
| 2022-09-28 | 62.34 | $32.17 | 6500 |
| 2022-09-27 | 69.08 | $32.39 | 91500 |
| 2022-09-26 | 67.88 | $32.31 | 73400 |
| 2022-09-23 | 66.00 | $32.19 | 45500 |
| 2022-09-22 | 62.34 | $31.98 | 2630 |
| 2022-09-21 | 59.15 | $31.82 | 25617 |
| 2022-09-20 | 56.53 | $31.70 | 35200 |
| 2022-09-19 | 52.68 | $31.54 | 17200 |
| 2022-09-16 | 52.68 | $31.54 | 21030 |
| 2022-09-15 | 52.21 | $31.52 | 42208 |
| 2022-09-14 | 52.46 | $31.53 | 101033 |
| 2022-09-13 | 52.02 | $31.51 | 182201 |
| 2022-09-12 | 42.43 | $31.13 | 24834 |
| 2022-09-09 | 44.66 | $31.23 | 282525 |
| 2022-09-08 | 48.54 | $31.39 | 64905 |
| 2022-09-07 | 50.36 | $31.46 | 38100 |
| 2022-09-06 | 55.74 | $31.65 | 28200 |
| 2022-09-02 | 56.96 | $31.69 | 106300 |
| 2022-09-01 | 54.10 | $31.57 | 15217 |
| 2022-08-31 | 53.86 | $31.56 | 39900 |
| 2022-08-30 | 56.11 | $31.64 | 24448 |
| 2022-08-29 | 56.39 | $31.65 | 13100 |
| 2022-08-26 | 53.99 | $31.54 | 2422 |
| 2022-08-25 | 48.89 | $31.33 | 29700 |
| 2022-08-24 | 51.47 | $31.43 | 9700 |
| 2022-08-23 | 51.23 | $31.42 | 13400 |
| 2022-08-22 | 49.03 | $31.33 | 74200 |
| 2022-08-19 | 44.84 | $31.17 | 58517 |
| 2022-08-18 | 41.09 | $31.04 | 39305 |
| 2022-08-17 | 37.36 | $30.92 | 82527 |
| 2022-08-16 | 33.71 | $30.81 | 2400 |
| 2022-08-15 | 33.88 | $30.82 | 5348 |
| 2022-08-12 | 34.71 | $30.87 | 10626 |
| 2022-08-11 | 36.06 | $30.95 | 23225 |
| 2022-08-10 | 32.64 | $30.84 | 5717 |
| 2022-08-09 | 35.79 | $31.03 | 3600 |
| 2022-08-08 | 33.87 | $30.97 | 12400 |
| 2022-08-05 | 33.25 | $30.95 | 12800 |
| 2022-08-04 | 32.64 | $30.93 | 4200 |
| 2022-08-03 | 33.81 | $31.01 | 23331 |
| 2022-08-02 | 35.63 | $31.13 | 17219 |
| 2022-08-01 | 36.09 | $31.16 | 10509 |
| 2022-07-29 | 37.01 | $31.22 | 10938 |
| 2022-07-28 | 37.76 | $31.27 | 2345 |
| 2022-07-27 | 38.51 | $31.32 | 19340 |
| 2022-07-26 | 40.17 | $31.43 | 12318 |
| 2022-07-25 | 37.85 | $31.33 | 10838 |
| 2022-07-22 | 36.69 | $31.28 | 10832 |
| 2022-07-21 | 35.31 | $31.22 | 24511 |
| 2022-07-20 | 36.97 | $31.35 | 45000 |
| 2022-07-19 | 37.35 | $31.38 | 23030 |
| 2022-07-18 | 39.71 | $31.56 | 3300 |
| 2022-07-15 | 38.27 | $31.49 | 1313 |
| 2022-07-14 | 39.55 | $31.59 | 1700 |
| 2022-07-13 | 38.77 | $31.55 | 5943 |
| 2022-07-12 | 38.02 | $31.51 | 198649 |
| 2022-07-11 | 40.90 | $31.75 | 6912 |
| 2022-07-08 | 40.00 | $31.70 | 10118 |
| 2022-07-07 | 34.90 | $31.43 | 15700 |
| 2022-07-06 | 32.48 | $31.31 | 2000 |
| 2022-07-05 | 33.98 | $31.46 | 15200 |
| 2022-07-01 | 41.97 | $32.11 | 11700 |
| 2022-06-30 | 40.75 | $32.05 | 53638 |
| 2022-06-29 | 42.15 | $32.15 | 146700 |
| 2022-06-28 | 44.33 | $32.30 | 32213 |
| 2022-06-27 | 37.13 | $31.95 | 37516 |
| 2022-06-24 | 37.26 | $31.96 | 13238 |
| 2022-06-23 | 36.84 | $31.94 | 16901 |
| 2022-06-22 | 42.10 | $32.33 | 23537 |
| 2022-06-21 | 45.24 | $32.53 | 26430 |
| 2022-06-17 | 43.43 | $32.44 | 8600 |
| 2022-06-16 | 50.05 | $32.82 | 52600 |
| 2022-06-15 | 52.87 | $32.96 | 28100 |
| 2022-06-14 | 55.86 | $33.10 | 33400 |
| 2022-06-13 | 62.58 | $33.38 | 39702 |
| 2022-06-10 | 61.80 | $33.33 | 34020 |
| 2022-06-09 | 60.87 | $33.27 | 3821 |
| 2022-06-08 | 60.41 | $33.24 | 7143 |
| 2022-06-07 | 58.25 | $33.10 | 26100 |
| 2022-06-06 | 56.47 | $32.99 | 73200 |
| 2022-06-03 | 55.32 | $32.92 | 16421 |
| 2022-06-02 | 52.78 | $32.77 | 57500 |
| 2022-06-01 | 51.92 | $32.72 | 21548 |
| 2022-05-31 | 49.08 | $32.56 | 17540 |
| 2022-05-27 | 49.26 | $32.57 | 90514 |
| 2022-05-26 | 48.74 | $32.54 | 50034 |
| 2022-05-25 | 47.05 | $32.44 | 94000 |
| 2022-05-24 | 48.42 | $32.53 | 10636 |
| 2022-05-23 | 47.77 | $32.49 | 12826 |
| 2022-05-20 | 45.18 | $32.33 | 4800 |
| 2022-05-19 | 46.13 | $32.40 | 22949 |
| 2022-05-18 | 46.53 | $32.43 | 17534 |
| 2022-05-17 | 49.09 | $32.62 | 6735 |
| 2022-05-16 | 49.50 | $32.65 | 16300 |
| 2022-05-13 | 47.99 | $32.54 | 174110 |
| 2022-05-12 | 45.17 | $32.34 | 6622 |
| 2022-05-11 | 45.40 | $32.36 | 2946 |
| 2022-05-10 | 42.87 | $32.18 | 9100 |
| 2022-05-09 | 44.62 | $32.34 | 17000 |
| 2022-05-06 | 52.64 | $32.97 | 7639 |
| 2022-05-05 | 48.29 | $32.66 | 97110 |
| 2022-05-04 | 53.91 | $33.03 | 6514 |
| 2022-05-03 | 49.54 | $32.74 | 1922 |
| 2022-05-02 | 47.93 | $32.64 | 8600 |
| 2022-04-29 | 48.67 | $32.69 | 13600 |
| 2022-04-28 | 51.54 | $32.88 | 2600 |
| 2022-04-27 | 47.68 | $32.63 | 195500 |
| 2022-04-26 | 45.19 | $32.48 | 14200 |
| 2022-04-25 | 45.88 | $32.53 | 5605 |
| 2022-04-22 | 49.94 | $32.81 | 11700 |
| 2022-04-21 | 55.07 | $33.12 | 6000 |
| 2022-04-20 | 59.98 | $33.38 | 4900 |
| 2022-04-19 | 60.38 | $33.40 | 7540 |
| 2022-04-18 | 65.04 | $33.63 | 4600 |
| 2022-04-14 | 64.00 | $33.54 | 13627 |
| 2022-04-13 | 62.11 | $33.38 | 20200 |
| 2022-04-12 | 60.25 | $33.23 | 3704 |
| 2022-04-11 | 56.62 | $32.96 | 5300 |
| 2022-04-08 | 59.69 | $33.12 | 6021 |
| 2022-04-07 | 57.35 | $32.95 | 2832 |
| 2022-04-06 | 54.71 | $32.77 | 8700 |
| 2022-04-05 | 55.62 | $32.82 | 22046 |
| 2022-04-04 | 58.19 | $32.96 | 12417 |
| 2022-04-01 | 57.66 | $32.92 | 9722 |
| 2022-03-31 | 56.34 | $32.82 | 27610 |
| 2022-03-30 | 58.60 | $32.95 | 1906 |
| 2022-03-29 | 56.83 | $32.81 | 10736 |
| 2022-03-28 | 58.01 | $32.88 | 16200 |
| 2022-03-25 | 62.77 | $33.15 | 1427 |
| 2022-03-24 | 62.22 | $33.10 | 3900 |
| 2022-03-23 | 62.40 | $33.11 | 16935 |
| 2022-03-22 | 59.38 | $32.83 | 51400 |
| 2022-03-21 | 60.20 | $32.88 | 1739 |
| 2022-03-18 | 55.27 | $32.46 | 3600 |
| 2022-03-17 | 54.25 | $32.38 | 12500 |
| 2022-03-16 | 46.72 | $31.86 | 6800 |
| 2022-03-15 | 47.43 | $31.91 | 1943 |
| 2022-03-14 | 49.74 | $32.07 | 9000 |
| 2022-03-11 | 58.54 | $32.59 | 6613 |
| 2022-03-10 | 59.11 | $32.62 | 14934 |
| 2022-03-09 | 55.53 | $32.36 | 5504 |
| 2022-03-08 | 65.87 | $32.85 | 21115 |
| 2022-03-07 | 62.92 | $32.63 | 800 |
| 2022-03-04 | 63.87 | $32.67 | 3045 |
| 2022-03-03 | 59.35 | $32.36 | 10700 |
| 2022-03-02 | 57.04 | $32.22 | 6130 |
| 2022-03-01 | 50.77 | $31.89 | 3300 |
| 2022-02-28 | 51.64 | $31.93 | 6444 |
| 2022-02-25 | 52.71 | $31.98 | 6034 |
| 2022-02-24 | 45.90 | $31.66 | 18112 |
| 2022-02-23 | 50.43 | $31.87 | 25937 |
| 2022-02-22 | 49.06 | $31.81 | 3700 |
| 2022-02-18 | 50.38 | $31.87 | 8100 |
| 2022-02-17 | 51.25 | $31.91 | 92342 |
| 2022-02-16 | 53.90 | $32.03 | 6900 |
| 2022-02-15 | 52.14 | $31.94 | 12205 |
| 2022-02-14 | 52.99 | $31.98 | 1307 |
| 2022-02-11 | 53.41 | $32.00 | 800 |
| 2022-02-10 | 52.88 | $31.97 | 1535 |
| 2022-02-09 | 55.06 | $32.08 | 1232 |
| 2022-02-08 | 51.99 | $31.90 | 500 |
| 2022-02-07 | 51.28 | $31.86 | 4230 |
| 2022-02-04 | 50.42 | $31.81 | 7500 |
| 2022-02-03 | 47.79 | $31.66 | 400 |
| 2022-02-02 | 50.33 | $31.81 | 10000 |
| 2022-02-01 | 48.06 | $31.68 | 3700 |
| 2022-01-31 | 45.70 | $31.55 | 7400 |
| 2022-01-28 | 40.78 | $31.30 | 1400 |
| 2022-01-27 | 38.89 | $31.21 | 37400 |
| 2022-01-26 | 40.67 | $31.34 | 28300 |
| 2022-01-25 | 41.51 | $31.40 | 40500 |
| 2022-01-24 | 41.64 | $31.41 | 13548 |
| 2022-01-21 | 41.90 | $31.43 | 5537 |
| 2022-01-20 | 45.11 | $31.67 | 527 |
| 2022-01-19 | 47.40 | $31.83 | 5000 |
| 2022-01-18 | 47.08 | $31.81 | 13700 |
| 2022-01-14 | 48.63 | $31.92 | 5805 |
| 2022-01-13 | 49.18 | $31.96 | 14106 |
| 2022-01-12 | 50.99 | $32.09 | 10736 |
| 2022-01-11 | 49.08 | $31.95 | 500 |
| 2022-01-10 | 47.55 | $31.84 | 5747 |
| 2022-01-07 | 49.20 | $31.97 | 4427 |
| 2022-01-06 | 48.28 | $31.90 | 9300 |
| 2022-01-05 | 50.52 | $32.08 | 3402 |
| 2022-01-04 | 52.99 | $32.27 | 4041 |
| 2022-01-03 | 50.70 | $32.08 | 10448 |
| 2021-12-31 | 47.65 | $31.84 | 302 |
| 2021-12-30 | 48.24 | $31.89 | 2124 |
| 2021-12-29 | 58.60 | $32.64 | 7721 |
| 2021-12-28 | 56.47 | $32.46 | 11000 |
| 2021-12-27 | 56.62 | $32.47 | 2303 |
| 2021-12-23 | 54.25 | $32.27 | 4900 |
| 2021-12-22 | 52.15 | $32.10 | 6640 |
| 2021-12-21 | 49.95 | $31.93 | 14503 |
| 2021-12-20 | 44.72 | $31.56 | 4100 |
| 2021-12-17 | 46.73 | $31.72 | 4209 |
| 2021-12-16 | 50.50 | $32.00 | 3500 |
| 2021-12-15 | 48.08 | $31.83 | 528 |
| 2021-12-14 | 45.71 | $31.67 | 6900 |
| 2021-12-13 | 47.92 | $31.84 | 3200 |
| 2021-12-10 | 50.36 | $32.02 | 2829 |
| 2021-12-09 | 49.27 | $31.94 | 300 |
| 2021-12-08 | 52.87 | $32.20 | 6600 |
| 2021-12-07 | 49.64 | $31.96 | 79400 |
| 2021-12-06 | 44.54 | $31.62 | 2000 |
| 2021-12-03 | 36.44 | $31.17 | 5914 |
| 2021-12-02 | 41.71 | $31.58 | 15200 |
| 2021-12-01 | 36.85 | $31.35 | 14500 |
| 2021-11-30 | 39.87 | $31.57 | 1200 |
| 2021-11-29 | 47.65 | $32.03 | 14416 |
| 2021-11-26 | 44.52 | $31.89 | 908 |
| 2021-11-24 | 58.20 | $32.47 | 6603 |
| 2021-11-23 | 57.35 | $32.43 | 2400 |
| 2021-11-22 | 56.06 | $32.37 | 1417 |
| 2021-11-19 | 56.87 | $32.40 | 3800 |
| 2021-11-18 | 56.87 | $32.40 | 4100 |
| 2021-11-17 | 56.87 | $32.40 | 2932 |
| 2021-11-16 | 63.76 | $32.66 | 10200 |
| 2021-11-15 | 63.28 | $32.63 | 2427 |
| 2021-11-12 | 60.41 | $32.46 | 422 |
| 2021-11-11 | 58.03 | $32.33 | 1300 |
| 2021-11-10 | 57.08 | $32.28 | 2727 |
| 2021-11-09 | 60.99 | $32.43 | 3800 |
| 2021-11-08 | 61.52 | $32.45 | 4900 |
| 2021-11-05 | 58.97 | $32.30 | 2128 |
| 2021-11-04 | 57.35 | $32.21 | 4200 |
| 2021-11-03 | 56.99 | $32.19 | 400 |
| 2021-11-02 | 56.12 | $32.14 | 3712 |
| 2021-11-01 | 54.17 | $32.03 | 5340 |
| 2021-10-29 | 54.38 | $32.04 | 9228 |
| 2021-10-28 | 51.55 | $31.88 | 2200 |
| 2021-10-27 | 50.46 | $31.82 | 4300 |
| 2021-10-26 | 54.56 | $32.03 | 3500 |
| 2021-10-25 | 54.05 | $32.00 | 700 |
| 2021-10-22 | 52.72 | $31.92 | 8401 |
| 2021-10-21 | 56.41 | $32.11 | 2727 |
| 2021-10-20 | 55.79 | $32.07 | 7100 |
| 2021-10-19 | 55.64 | $32.06 | 5323 |
| 2021-10-18 | 55.06 | $32.02 | 6300 |
| 2021-10-15 | 54.21 | $31.96 | 2336 |
| 2021-10-14 | 50.50 | $31.71 | 3821 |
| 2021-10-13 | 46.90 | $31.49 | 10500 |
| 2021-10-12 | 47.04 | $31.50 | 2626 |
| 2021-10-11 | 46.88 | $31.49 | 2800 |
| 2021-10-08 | 47.84 | $31.56 | 2412 |
| 2021-10-07 | 47.26 | $31.52 | 2400 |
| 2021-10-06 | 47.51 | $31.54 | 4200 |
| 2021-10-05 | 47.75 | $31.56 | 3900 |
| 2021-10-04 | 44.67 | $31.33 | 2219 |
| 2021-10-01 | 45.78 | $31.43 | 4800 |
| 2021-09-30 | 42.94 | $31.22 | 7332 |
| 2021-09-29 | 42.11 | $31.16 | 1400 |
| 2021-09-28 | 42.70 | $31.22 | 9200 |
| 2021-09-27 | 47.28 | $31.66 | 15448 |
| 2021-09-24 | 46.67 | $31.61 | 28042 |
| 2021-09-23 | 45.82 | $31.54 | 3200 |
| 2021-09-22 | 39.00 | $31.02 | 2548 |
| 2021-09-21 | 39.09 | $31.03 | 9700 |
| 2021-09-20 | 38.96 | $31.02 | 7425 |
| 2021-09-17 | 43.39 | $31.51 | 1200 |
| 2021-09-16 | 47.47 | $31.90 | 808 |
| 2021-09-15 | 50.00 | $32.12 | 1902 |
| 2021-09-14 | 44.52 | $31.69 | 3246 |
| 2021-09-13 | 50.23 | $32.16 | 726 |
| 2021-09-10 | 49.58 | $32.11 | 11700 |
| 2021-09-09 | 49.70 | $32.12 | 4738 |
| 2021-09-08 | 48.98 | $32.06 | 510 |
| 2021-09-07 | 53.64 | $32.44 | 2006 |
| 2021-09-03 | 54.16 | $32.48 | 1832 |
| 2021-09-02 | 51.73 | $32.26 | 10700 |
| 2021-09-01 | 50.83 | $32.18 | 6300 |
| 2021-08-31 | 51.29 | $32.22 | 17414 |
| 2021-08-30 | 51.08 | $32.20 | 2217 |
| 2021-08-27 | 51.49 | $32.24 | 1201 |
| 2021-08-26 | 46.29 | $31.74 | 1900 |
| 2021-08-25 | 49.96 | $32.10 | 828 |
| 2021-08-24 | 47.20 | $31.85 | 1600 |
| 2021-08-23 | 44.29 | $31.60 | 2540 |
| 2021-08-20 | 37.61 | $31.09 | 11300 |
| 2021-08-19 | 36.33 | $31.00 | 2800 |
| 2021-08-18 | 41.24 | $31.55 | 2438 |
| 2021-08-17 | 43.80 | $31.80 | 5530 |
| 2021-08-16 | 48.86 | $32.24 | 1329 |
| 2021-08-13 | 49.98 | $32.33 | 700 |
| 2021-08-12 | 50.72 | $32.39 | 1620 |
| 2021-08-11 | 52.05 | $32.50 | 6100 |
| 2021-08-10 | 48.41 | $32.19 | 32519 |
| 2021-08-09 | 44.81 | $31.91 | 4435 |
| 2021-08-06 | 46.69 | $32.08 | 600 |
| 2021-08-05 | 45.28 | $31.97 | 300 |
| 2021-08-04 | 44.39 | $31.90 | 7700 |
| 2021-08-03 | 47.42 | $32.19 | 1900 |
| 2021-08-02 | 45.21 | $32.01 | 3600 |
| 2021-07-30 | 46.13 | $32.10 | 2300 |
| 2021-07-29 | 49.09 | $32.38 | 18600 |
| 2021-07-28 | 44.90 | $32.03 | 6730 |
| 2021-07-27 | 41.92 | $31.80 | 2300 |
| 2021-07-26 | 42.39 | $31.85 | 25824 |
| 2021-07-23 | 41.38 | $31.77 | 4807 |
| 2021-07-22 | 39.76 | $31.64 | 4900 |
| 2021-07-21 | 40.00 | $31.67 | 9312 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-92.83
2026-07-17
Close Price
$41.45
Vol: 10724
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -92.83 | $41.45 | 10724 |
| 2026-07-16 | -86.86 | $41.66 | 7502 |
| 2026-07-15 | -80.66 | $41.83 | 9800 |
| 2026-07-14 | -84.31 | $41.73 | 10900 |
| 2026-07-13 | -89.71 | $41.60 | 9600 |
| 2026-07-10 | -70.25 | $41.82 | 14600 |
| 2026-07-09 | -63.05 | $41.89 | 12827 |
| 2026-07-08 | -71.55 | $41.50 | 2200 |
| 2026-07-07 | -74.08 | $41.41 | 3116 |
| 2026-07-06 | -61.97 | $41.84 | 9300 |
| 2026-07-02 | -67.89 | $41.63 | 19537 |
| 2026-07-01 | -45.07 | $42.44 | 106100 |
| 2026-06-30 | -17.75 | $43.41 | 3400 |
| 2026-06-29 | -32.11 | $42.90 | 3516 |
| 2026-06-26 | -44.79 | $42.45 | 4300 |
| 2026-06-25 | -25.07 | $43.15 | 6726 |
| 2026-06-24 | -52.11 | $42.19 | 11700 |
| 2026-06-23 | -43.66 | $42.49 | 5417 |
| 2026-06-22 | 0.00 | $44.04 | 10916 |
| 2026-06-18 | -2.87 | $43.54 | 21661 |
| 2026-06-17 | -29.35 | $42.37 | 8704 |
| 2026-06-16 | -27.45 | $42.22 | 9645 |
| 2026-06-15 | 0.00 | $43.02 | 9948 |
| 2026-06-12 | -25.07 | $42.06 | 1810 |
| 2026-06-11 | -33.13 | $41.79 | 1100 |
| 2026-06-10 | -67.76 | $40.63 | 2400 |
| 2026-06-09 | -56.72 | $41.00 | 2639 |
| 2026-06-08 | -45.67 | $41.37 | 1947 |
| 2026-06-05 | -69.25 | $40.58 | 2947 |
| 2026-06-04 | -12.24 | $42.49 | 4711 |
| 2026-06-03 | -1.19 | $42.86 | 50800 |
| 2026-06-02 | -3.05 | $42.73 | 18121 |
| 2026-06-01 | -14.01 | $42.25 | 5400 |
| 2026-05-29 | -33.76 | $41.63 | 12000 |
| 2026-05-28 | -31.53 | $41.70 | 12400 |
| 2026-05-27 | -34.71 | $41.60 | 13446 |
| 2026-05-26 | -23.57 | $41.95 | 20900 |
| 2026-05-22 | -44.59 | $41.29 | 13700 |
| 2026-05-21 | -46.50 | $41.23 | 5200 |
| 2026-05-20 | -58.60 | $40.85 | 2822 |
| 2026-05-19 | -83.76 | $40.06 | 10418 |
| 2026-05-18 | -84.23 | $40.50 | 8800 |
| 2026-05-15 | -91.49 | $40.97 | 7600 |
| 2026-05-14 | -23.56 | $42.28 | 10100 |
| 2026-05-13 | -22.99 | $42.29 | 14419 |
| 2026-05-12 | -54.02 | $41.75 | 29000 |
| 2026-05-11 | -2.52 | $42.65 | 32731 |
| 2026-05-08 | -22.35 | $42.12 | 11844 |
| 2026-05-07 | -58.48 | $41.50 | 7500 |
| 2026-05-06 | -18.50 | $42.18 | 2602 |
| 2026-05-05 | -19.46 | $42.14 | 21300 |
| 2026-05-04 | -22.16 | $42.09 | 11004 |
| 2026-05-01 | -25.95 | $42.02 | 15800 |
| 2026-04-30 | -23.78 | $42.06 | 8211 |
| 2026-04-29 | -30.81 | $41.89 | 12400 |
| 2026-04-28 | -37.37 | $41.76 | 17604 |
| 2026-04-27 | -26.26 | $41.98 | 8500 |
| 2026-04-24 | -29.80 | $41.91 | 7300 |
| 2026-04-23 | -46.97 | $41.57 | 12426 |
| 2026-04-22 | -43.43 | $41.64 | 22042 |
| 2026-04-21 | -68.69 | $41.14 | 30400 |
| 2026-04-20 | -33.84 | $41.83 | 8027 |
| 2026-04-17 | -24.75 | $42.01 | 44400 |
| 2026-04-16 | -12.62 | $41.42 | 10600 |
| 2026-04-15 | -11.65 | $41.43 | 46508 |
| 2026-04-14 | 0.00 | $41.55 | 11719 |
| 2026-04-13 | -33.77 | $41.03 | 12904 |
| 2026-04-10 | -61.04 | $40.82 | 10100 |
| 2026-04-09 | -62.34 | $40.81 | 9134 |
| 2026-04-08 | -69.23 | $40.76 | 31344 |
| 2026-04-07 | -77.48 | $40.77 | 12236 |
| 2026-04-06 | -74.77 | $40.80 | 5306 |
| 2026-04-02 | -80.18 | $40.74 | 7900 |
| 2026-04-01 | -97.30 | $40.55 | 7025 |
| 2026-03-31 | -86.40 | $40.70 | 6801 |
| 2026-03-30 | -89.40 | $40.76 | 6737 |
| 2026-03-27 | -92.17 | $40.70 | 2600 |
| 2026-03-26 | -93.44 | $40.69 | 4100 |
| 2026-03-25 | -88.89 | $40.84 | 8500 |
| 2026-03-24 | -91.76 | $40.76 | 15621 |
| 2026-03-23 | -90.32 | $40.80 | 3900 |
| 2026-03-20 | -89.61 | $40.82 | 8900 |
| 2026-03-19 | -100.00 | $40.53 | 5420 |
| 2026-03-18 | -83.76 | $41.05 | 5904 |
| 2026-03-17 | -77.12 | $41.23 | 5100 |
| 2026-03-16 | -78.97 | $41.18 | 6300 |
| 2026-03-13 | -91.88 | $40.83 | 5800 |
| 2026-03-12 | -87.82 | $40.94 | 4325 |
| 2026-03-11 | -75.65 | $41.27 | 1200 |
| 2026-03-10 | -74.91 | $41.29 | 18100 |
| 2026-03-09 | -74.54 | $41.30 | 4324 |
| 2026-03-06 | -88.93 | $40.91 | 21648 |
| 2026-03-05 | -85.98 | $40.99 | 6319 |
| 2026-03-04 | -66.05 | $41.53 | 7800 |
| 2026-03-03 | -74.17 | $41.31 | 17700 |
| 2026-03-02 | -30.38 | $42.60 | 10900 |
| 2026-02-27 | -15.19 | $42.96 | 11900 |
| 2026-02-26 | 0.00 | $43.32 | 8700 |
| 2026-02-25 | -3.48 | $42.89 | 15005 |
| 2026-02-24 | -13.02 | $42.62 | 12700 |
| 2026-02-23 | -29.69 | $42.30 | 6300 |
| 2026-02-20 | -13.50 | $42.36 | 4945 |
| 2026-02-19 | -35.58 | $42.00 | 15701 |
| 2026-02-18 | -43.56 | $41.87 | 5800 |
| 2026-02-17 | -58.28 | $41.63 | 5532 |
| 2026-02-13 | -42.94 | $41.88 | 63241 |
| 2026-02-12 | -53.99 | $41.70 | 358836 |
| 2026-02-11 | -35.58 | $42.00 | 2222 |
| 2026-02-10 | -48.63 | $41.69 | 3500 |
| 2026-02-09 | -33.99 | $41.89 | 9914 |
| 2026-02-06 | -40.64 | $41.56 | 5136 |
| 2026-02-05 | -52.58 | $40.95 | 6644 |
| 2026-02-04 | -28.06 | $41.71 | 3801 |
| 2026-02-03 | -11.61 | $42.22 | 8000 |
| 2026-02-02 | -32.58 | $41.57 | 7126 |
| 2026-01-30 | -21.15 | $41.81 | 20400 |
| 2026-01-29 | -8.64 | $42.23 | 13640 |
| 2026-01-28 | -3.36 | $42.27 | 3315 |
| 2026-01-27 | 0.00 | $42.21 | 17500 |
| 2026-01-26 | -7.91 | $41.79 | 4219 |
| 2026-01-23 | -6.78 | $41.83 | 5400 |
| 2026-01-22 | -9.60 | $41.73 | 3000 |
| 2026-01-21 | -0.95 | $41.65 | 9600 |
| 2026-01-20 | -6.76 | $41.29 | 8904 |
| 2026-01-16 | -8.68 | $41.16 | 2400 |
| 2026-01-15 | -4.86 | $41.27 | 25727 |
| 2026-01-14 | 0.00 | $41.31 | 8500 |
| 2026-01-13 | -6.25 | $40.78 | 21705 |
| 2026-01-12 | 0.00 | $40.82 | 10900 |
| 2026-01-09 | -5.14 | $40.19 | 52700 |
| 2026-01-08 | -26.29 | $39.82 | 20400 |
| 2026-01-07 | -35.43 | $39.66 | 39234 |
| 2026-01-06 | -16.57 | $39.99 | 11900 |
| 2026-01-05 | -37.14 | $39.63 | 10400 |
| 2026-01-02 | -72.57 | $39.01 | 1220 |
| 2025-12-31 | -98.86 | $38.55 | 35204 |
| 2025-12-30 | -81.98 | $38.87 | 64500 |
| 2025-12-29 | -31.40 | $39.74 | 1700 |
| 2025-12-26 | 0.00 | $40.28 | 2667 |
| 2025-12-24 | -2.88 | $39.91 | 2700 |
| 2025-12-23 | -0.66 | $39.87 | 46115 |
| 2025-12-22 | 0.00 | $39.64 | 22933 |
| 2025-12-19 | -5.41 | $39.23 | 1326 |
| 2025-12-18 | -16.00 | $38.95 | 10900 |
| 2025-12-17 | -26.86 | $38.76 | 5800 |
| 2025-12-16 | -26.29 | $38.77 | 13200 |
| 2025-12-15 | -12.57 | $39.01 | 1044 |
| 2025-12-12 | -17.71 | $38.92 | 1500 |
| 2025-12-11 | 0.00 | $39.23 | 7700 |
| 2025-12-10 | -2.99 | $39.10 | 2039 |
| 2025-12-09 | -23.35 | $38.76 | 7623 |
| 2025-12-08 | -25.75 | $38.72 | 2900 |
| 2025-12-05 | -23.95 | $38.75 | 3300 |
| 2025-12-04 | -29.34 | $38.66 | 4310 |
| 2025-12-03 | -27.39 | $38.62 | 7649 |
| 2025-12-02 | -24.84 | $38.66 | 35800 |
| 2025-12-01 | -32.42 | $38.71 | 3306 |
| 2025-11-28 | -31.87 | $38.72 | 2024 |
| 2025-11-26 | -36.81 | $38.63 | 1339 |
| 2025-11-25 | -53.57 | $38.52 | 1300 |
| 2025-11-24 | -57.14 | $38.44 | 3400 |
| 2025-11-21 | -76.34 | $38.01 | 4421 |
| 2025-11-20 | -100.00 | $37.91 | 20313 |
| 2025-11-19 | -91.20 | $38.27 | 1700 |
| 2025-11-18 | -89.94 | $38.29 | 2046 |
| 2025-11-17 | -94.93 | $38.41 | 8438 |
| 2025-11-14 | -85.82 | $38.57 | 4639 |
| 2025-11-13 | -78.36 | $38.67 | 2300 |
| 2025-11-12 | -52.24 | $39.02 | 38269 |
| 2025-11-11 | -50.00 | $39.05 | 606 |
| 2025-11-10 | -51.49 | $39.03 | 10484 |
| 2025-11-07 | -84.33 | $38.59 | 10500 |
| 2025-11-06 | -57.92 | $38.66 | 6747 |
| 2025-11-05 | -57.38 | $38.67 | 700 |
| 2025-11-04 | -63.93 | $38.55 | 1729 |
| 2025-11-03 | -39.25 | $39.02 | 2138 |
| 2025-10-31 | -39.90 | $39.11 | 43600 |
| 2025-10-30 | -38.92 | $39.13 | 20934 |
| 2025-10-29 | -19.21 | $39.53 | 4300 |
| 2025-10-28 | -20.20 | $39.51 | 4714 |
| 2025-10-27 | -23.15 | $39.45 | 7749 |
| 2025-10-24 | -33.00 | $39.25 | 7119 |
| 2025-10-23 | -36.95 | $39.17 | 100 |
| 2025-10-22 | -41.95 | $39.06 | 2223 |
| 2025-10-21 | -40.98 | $39.08 | 2610 |
| 2025-10-20 | -27.80 | $39.35 | 1718 |
| 2025-10-17 | -52.68 | $38.84 | 12032 |
| 2025-10-16 | -35.12 | $39.20 | 5700 |
| 2025-10-15 | -38.54 | $39.13 | 8904 |
| 2025-10-14 | -66.83 | $38.55 | 2100 |
| 2025-10-13 | -47.32 | $38.95 | 2200 |
| 2025-10-10 | -97.13 | $37.89 | 1600 |
| 2025-10-09 | -26.45 | $39.28 | 7235 |
| 2025-10-08 | -9.35 | $39.69 | 6300 |
| 2025-10-07 | -24.63 | $39.25 | 2222 |
| 2025-10-06 | -4.49 | $39.78 | 3638 |
| 2025-10-03 | -5.66 | $39.21 | 2045 |
| 2025-10-02 | -0.34 | $39.14 | 7600 |
| 2025-10-01 | 0.00 | $38.91 | 4200 |
| 2025-09-30 | -7.04 | $38.50 | 3200 |
| 2025-09-29 | -7.52 | $38.45 | 2911 |
| 2025-09-26 | -19.12 | $38.08 | 4500 |
| 2025-09-25 | -20.69 | $38.03 | 9000 |
| 2025-09-24 | -15.36 | $38.20 | 17325 |
| 2025-09-23 | -13.17 | $38.27 | 1200 |
| 2025-09-22 | -5.33 | $38.52 | 1800 |
| 2025-09-19 | -8.46 | $38.42 | 2747 |
| 2025-09-18 | -2.14 | $38.24 | 2500 |
| 2025-09-17 | -1.46 | $38.20 | 3942 |
| 2025-09-16 | -1.15 | $38.09 | 5700 |
| 2025-09-15 | 0.00 | $37.99 | 1200 |
| 2025-09-12 | -1.87 | $37.60 | 2719 |
| 2025-09-11 | -3.37 | $37.51 | 4200 |
| 2025-09-10 | -11.06 | $37.27 | 16225 |
| 2025-09-09 | 0.00 | $36.88 | 540 |
| 2025-09-08 | -0.82 | $36.71 | 435 |
| 2025-09-05 | -6.45 | $36.37 | 1900 |
| 2025-09-04 | -23.17 | $36.13 | 3831 |
| 2025-09-03 | -20.48 | $36.15 | 2400 |
| 2025-09-02 | -45.98 | $35.92 | 1895 |
| 2025-08-29 | -35.79 | $35.98 | 2300 |
| 2025-08-28 | -17.27 | $36.08 | 500 |
| 2025-08-27 | -23.74 | $35.99 | 400 |
| 2025-08-26 | -14.39 | $36.12 | 45798 |
| 2025-08-25 | -19.42 | $36.05 | 45803 |
| 2025-08-22 | -10.79 | $36.17 | 1600 |
| 2025-08-21 | -46.04 | $35.68 | 1500 |
| 2025-08-20 | -39.57 | $35.77 | 1117 |
| 2025-08-19 | -38.85 | $35.78 | 7737 |
| 2025-08-18 | -13.67 | $36.13 | 45000 |
| 2025-08-15 | -14.39 | $36.12 | 12621 |
| 2025-08-14 | -12.95 | $36.14 | 2200 |
| 2025-08-13 | 0.00 | $36.32 | 838 |
| 2025-08-12 | 0.00 | $36.18 | 2937 |
| 2025-08-11 | -11.22 | $35.80 | 1600 |
| 2025-08-08 | -8.16 | $35.83 | 1827 |
| 2025-08-07 | -21.43 | $35.70 | 5600 |
| 2025-08-06 | -33.06 | $35.50 | 1200 |
| 2025-08-05 | -37.10 | $35.45 | 700 |
| 2025-08-04 | -32.00 | $35.51 | 5000 |
| 2025-08-01 | -72.80 | $35.00 | 6100 |
| 2025-07-31 | -32.00 | $35.51 | 5200 |
| 2025-07-30 | -38.93 | $35.40 | 900 |
| 2025-07-29 | -16.55 | $35.68 | 900 |
| 2025-07-28 | -13.67 | $35.72 | 5614 |
| 2025-07-25 | -10.00 | $35.77 | 4604 |
| 2025-07-24 | -2.72 | $35.87 | 3407 |
| 2025-07-23 | -0.60 | $35.83 | 2800 |
| 2025-07-22 | -5.20 | $35.52 | 5029 |
| 2025-07-21 | -5.65 | $35.47 | 7200 |
| 2025-07-18 | -11.74 | $35.31 | 12200 |
| 2025-07-17 | -6.07 | $35.45 | 2438 |
| 2025-07-16 | 0.00 | $35.28 | 10439 |
| 2025-07-15 | -2.33 | $35.23 | 298533 |
| 2025-07-14 | -7.14 | $35.08 | 11849 |
| 2025-07-11 | -8.57 | $35.05 | 2800 |
| 2025-07-10 | -15.71 | $34.90 | 4700 |
| 2025-07-09 | -20.48 | $34.80 | 2200 |
| 2025-07-08 | -27.14 | $34.66 | 412 |
| 2025-07-07 | -26.67 | $34.67 | 1112 |
| 2025-07-03 | -14.76 | $34.92 | 1112 |
| 2025-07-02 | 0.00 | $34.83 | 1232 |
| 2025-07-01 | -15.24 | $34.52 | 900 |
| 2025-06-30 | 0.00 | $34.77 | 7332 |
| 2025-06-27 | -1.76 | $34.64 | 1947 |
| 2025-06-26 | -0.60 | $34.63 | 6832 |
| 2025-06-25 | -1.57 | $34.22 | 17400 |
| 2025-06-24 | -3.45 | $34.09 | 1905 |
| 2025-06-23 | -49.15 | $33.53 | 3627 |
| 2025-06-20 | -72.27 | $33.25 | 400 |
| 2025-06-18 | -37.90 | $33.64 | 16000 |
| 2025-06-17 | -33.87 | $33.69 | 6200 |
| 2025-06-16 | -11.11 | $33.97 | 34112 |
| 2025-06-13 | -30.00 | $33.56 | 11237 |
| 2025-06-12 | -3.51 | $33.85 | 1128 |
| 2025-06-11 | -16.67 | $33.70 | 4436 |
| 2025-06-10 | -8.93 | $33.71 | 3400 |
| 2025-06-09 | -5.34 | $33.74 | 9600 |
| 2025-06-06 | -3.88 | $33.51 | 3000 |
| 2025-06-05 | -12.50 | $33.39 | 6700 |
| 2025-06-04 | -2.29 | $33.45 | 29500 |
| 2025-06-03 | -1.72 | $33.31 | 716 |
| 2025-06-02 | -2.63 | $33.28 | 6200 |
| 2025-05-30 | -21.93 | $33.06 | 6300 |
| 2025-05-29 | -11.36 | $33.16 | 10224 |
| 2025-05-28 | -13.10 | $33.12 | 4200 |
| 2025-05-27 | -1.38 | $33.29 | 816 |
| 2025-05-23 | -10.77 | $33.02 | 18500 |
| 2025-05-22 | -15.38 | $32.96 | 5311 |
| 2025-05-21 | -17.69 | $32.93 | 14308 |
| 2025-05-20 | 0.00 | $33.04 | 4929 |
| 2025-05-19 | 0.00 | $32.99 | 1800 |
| 2025-05-16 | -2.05 | $32.85 | 8400 |
| 2025-05-15 | -2.74 | $32.84 | 101722 |
| 2025-05-14 | -1.35 | $32.82 | 4100 |
| 2025-05-13 | -0.65 | $32.80 | 2235 |
| 2025-05-12 | 0.00 | $32.56 | 3238 |
| 2025-05-09 | -6.08 | $32.31 | 2341 |
| 2025-05-08 | -12.66 | $32.20 | 5014 |
| 2025-05-07 | -11.92 | $32.17 | 100 |
| 2025-05-06 | -8.46 | $32.23 | 2500 |
| 2025-05-05 | -9.95 | $32.20 | 3813 |
| 2025-05-02 | -9.45 | $32.21 | 2400 |
| 2025-05-01 | -18.91 | $32.02 | 4300 |
| 2025-04-30 | -17.41 | $32.05 | 3335 |
| 2025-04-29 | -12.44 | $32.15 | 2000 |
| 2025-04-28 | -8.33 | $32.04 | 246 |
| 2025-04-25 | -20.50 | $31.98 | 210 |
| 2025-04-24 | -24.00 | $31.91 | 300 |
| 2025-04-23 | -41.50 | $31.56 | 18700 |
| 2025-04-22 | -36.50 | $31.66 | 2800 |
| 2025-04-21 | -48.00 | $31.43 | 2500 |
| 2025-04-17 | -47.00 | $31.45 | 7221 |
| 2025-04-16 | -51.98 | $31.36 | 2600 |
| 2025-04-15 | -57.21 | $31.28 | 2600 |
| 2025-04-14 | -58.65 | $31.25 | 25113 |
| 2025-04-11 | -65.87 | $31.10 | 5514 |
| 2025-04-10 | -79.33 | $30.82 | 2300 |
| 2025-04-09 | -68.27 | $31.05 | 3100 |
| 2025-04-08 | -95.19 | $30.49 | 6848 |
| 2025-04-07 | -93.47 | $30.61 | 3300 |
| 2025-04-04 | -100.00 | $31.08 | 4200 |
| 2025-04-03 | -81.82 | $31.93 | 2243 |
| 2025-04-02 | -51.52 | $32.13 | 2228 |
| 2025-04-01 | -45.45 | $32.17 | 1.2M |
| 2025-03-31 | -59.09 | $32.08 | 2341 |
| 2025-03-28 | -59.09 | $32.08 | 825 |
| 2025-03-27 | -46.97 | $32.16 | 2700 |
| 2025-03-26 | -43.94 | $32.18 | 3731 |
| 2025-03-25 | -25.76 | $32.30 | 4920 |
| 2025-03-24 | -37.88 | $32.22 | 2700 |
| 2025-03-21 | -37.88 | $32.22 | 8325 |
| 2025-03-20 | -32.53 | $32.37 | 1100 |
| 2025-03-19 | -29.79 | $32.47 | 5800 |
| 2025-03-18 | -40.43 | $32.37 | 838 |
| 2025-03-17 | -39.36 | $32.38 | 1200 |
| 2025-03-14 | -57.45 | $32.21 | 1400 |
| 2025-03-13 | -87.23 | $31.93 | 300 |
| 2025-03-12 | -82.98 | $31.97 | 5200 |
| 2025-03-11 | -90.43 | $31.90 | 5900 |
| 2025-03-10 | -89.36 | $31.91 | 2130 |
| 2025-03-07 | -66.27 | $32.20 | 5548 |
| 2025-03-06 | -68.67 | $32.18 | 527 |
| 2025-03-05 | -51.81 | $32.32 | 1313 |
| 2025-03-04 | -97.59 | $31.94 | 100 |
| 2025-03-03 | -96.39 | $31.95 | 13600 |
| 2025-02-28 | -85.71 | $32.09 | 3300 |
| 2025-02-27 | -86.84 | $32.09 | 2900 |
| 2025-02-26 | -51.32 | $32.36 | 2441 |
| 2025-02-25 | -56.58 | $32.32 | 2500 |
| 2025-02-24 | -51.32 | $32.36 | 6734 |
| 2025-02-21 | -35.53 | $32.48 | 5642 |
| 2025-02-20 | 0.00 | $32.75 | 1262 |
| 2025-02-19 | -9.46 | $32.66 | 4600 |
| 2025-02-18 | -14.86 | $32.62 | 1549 |
| 2025-02-14 | -20.27 | $32.58 | 8600 |
| 2025-02-13 | -22.78 | $32.55 | 1400 |
| 2025-02-12 | -39.53 | $32.39 | 6800 |
| 2025-02-11 | -26.23 | $32.41 | 700 |
| 2025-02-10 | -19.40 | $32.47 | 200 |
| 2025-02-07 | -33.33 | $32.26 | 449 |
| 2025-02-06 | -20.57 | $32.44 | 300 |
| 2025-02-05 | -24.11 | $32.39 | 310 |
| 2025-02-04 | -26.24 | $32.36 | 800 |
| 2025-02-03 | -35.46 | $32.23 | 7300 |
| 2025-01-31 | -26.24 | $32.36 | 3745 |
| 2025-01-30 | -19.15 | $32.46 | 1517 |
| 2025-01-29 | -25.53 | $32.37 | 6000 |
| 2025-01-28 | -27.66 | $32.34 | 12932 |
| 2025-01-27 | -35.46 | $32.23 | 604 |
| 2025-01-24 | -17.73 | $32.48 | 10600 |
| 2025-01-23 | -19.15 | $32.46 | 843 |
| 2025-01-22 | -23.40 | $32.40 | 1000 |
| 2025-01-21 | -1.90 | $32.35 | 749 |
| 2025-01-17 | -22.02 | $32.17 | 2836 |
| 2025-01-16 | -39.29 | $32.00 | 9041 |
| 2025-01-15 | -49.59 | $31.94 | 34500 |
| 2025-01-14 | -80.49 | $31.56 | 7616 |
| 2025-01-13 | -84.55 | $31.51 | 500 |
| 2025-01-10 | -89.85 | $31.52 | 6000 |
| 2025-01-08 | -91.12 | $31.75 | 2237 |
| 2025-01-07 | -88.17 | $31.80 | 202 |
| 2025-01-06 | -71.01 | $32.09 | 11200 |
| 2025-01-03 | -81.07 | $31.92 | 4400 |
| 2025-01-02 | -93.49 | $31.71 | 4200 |
| 2024-12-31 | -98.22 | $31.63 | 27422 |
| 2024-12-30 | -98.21 | $31.64 | 500 |
| 2024-12-27 | -85.03 | $31.87 | 20400 |
| 2024-12-26 | -71.86 | $32.09 | 7815 |
| 2024-12-24 | -71.86 | $32.09 | 1000 |
| 2024-12-23 | -87.43 | $31.83 | 3025 |
| 2024-12-20 | -89.22 | $31.80 | 313 |
| 2024-12-19 | -100.00 | $31.62 | 800 |
| 2024-12-18 | -100.00 | $31.76 | 2000 |
| 2024-12-17 | -89.47 | $32.44 | 5824 |
| 2024-12-16 | -81.05 | $32.52 | 1900 |
| 2024-12-13 | -95.79 | $32.38 | 907 |
| 2024-12-12 | -93.62 | $32.41 | 2000 |
| 2024-12-11 | 0.00 | $33.29 | 30900 |
| 2024-12-10 | -34.07 | $32.95 | 245 |
| 2024-12-09 | -28.57 | $33.00 | 2600 |
| 2024-12-06 | -3.30 | $33.23 | 700 |
| 2024-12-05 | -14.29 | $33.13 | 4124 |
| 2024-12-04 | 0.00 | $33.20 | 346 |
| 2024-12-03 | -6.98 | $33.07 | 2305 |
| 2024-12-02 | -6.12 | $33.07 | 314 |
| 2024-11-29 | -4.08 | $33.09 | 8717 |
| 2024-11-27 | -5.68 | $32.98 | 1600 |
| 2024-11-26 | -17.05 | $32.88 | 811 |
| 2024-11-25 | -20.45 | $32.85 | 27201 |
| 2024-11-22 | -9.09 | $32.95 | 928 |
| 2024-11-21 | -19.32 | $32.86 | 4734 |
| 2024-11-20 | -42.05 | $32.66 | 800 |
| 2024-11-19 | -42.05 | $32.66 | 6600 |
| 2024-11-18 | -51.14 | $32.58 | 4000 |
| 2024-11-15 | -55.68 | $32.54 | 602 |
| 2024-11-14 | -48.86 | $32.60 | 5515 |
| 2024-11-13 | -26.14 | $32.80 | 37100 |
| 2024-11-12 | -15.91 | $32.89 | 19745 |
| 2024-11-11 | 0.00 | $33.03 | 100 |
| 2024-11-08 | -13.92 | $32.83 | 4608 |
| 2024-11-07 | -10.13 | $32.86 | 3500 |
| 2024-11-06 | -46.84 | $32.57 | 13500 |
| 2024-11-05 | -72.15 | $32.37 | 523 |
| 2024-11-04 | -100.00 | $32.15 | 2305 |
| 2024-11-01 | -97.30 | $32.22 | 200 |
| 2024-10-31 | -100.00 | $32.20 | 100 |
| 2024-10-30 | -49.15 | $32.65 | 1900 |
| 2024-10-29 | -30.51 | $32.76 | 900 |
| 2024-10-28 | -49.15 | $32.65 | 900 |
| 2024-10-25 | -82.28 | $32.49 | 300 |
| 2024-10-24 | -77.22 | $32.53 | 3400 |
| 2024-10-23 | -79.75 | $32.51 | 9800 |
| 2024-10-22 | -53.52 | $32.76 | 800 |
| 2024-10-21 | -56.34 | $32.74 | 205 |
| 2024-10-18 | -26.67 | $32.94 | 102 |
| 2024-10-17 | -48.24 | $32.73 | 1300 |
| 2024-10-16 | -43.02 | $32.77 | 8602 |
| 2024-10-15 | -45.53 | $32.58 | 500 |
| 2024-10-14 | -26.02 | $32.82 | 100 |
| 2024-10-11 | -34.15 | $32.72 | 2801 |
| 2024-10-10 | -52.85 | $32.49 | 11104 |
| 2024-10-09 | -45.14 | $32.49 | 300 |
| 2024-10-08 | -40.63 | $32.49 | 1900 |
| 2024-10-07 | -36.97 | $32.53 | 4700 |
| 2024-10-04 | -23.12 | $32.71 | 3100 |
| 2024-10-03 | -29.19 | $32.53 | 2905 |
| 2024-10-02 | -24.40 | $32.63 | 915 |
| 2024-10-01 | -25.84 | $32.60 | 107 |
| 2024-09-30 | 0.00 | $33.14 | 1232 |
| 2024-09-27 | -5.08 | $32.73 | 200 |
| 2024-09-26 | -0.57 | $32.81 | 7600 |
| 2024-09-25 | -11.18 | $32.48 | 11800 |
| 2024-09-24 | -3.73 | $32.60 | 109 |
| 2024-09-23 | -15.53 | $32.41 | 434 |
| 2024-09-20 | -19.88 | $32.34 | 728 |
| 2024-09-19 | -19.88 | $32.34 | 1300 |
| 2024-09-18 | -27.73 | $31.91 | 9403 |
| 2024-09-17 | -15.45 | $31.98 | 55105 |
| 2024-09-16 | -6.36 | $32.08 | 1734 |
| 2024-09-13 | -13.64 | $32.00 | 600 |
| 2024-09-12 | -30.00 | $31.82 | 542 |
| 2024-09-11 | -49.09 | $31.61 | 600 |
| 2024-09-10 | -60.00 | $31.49 | 300 |
| 2024-09-09 | -56.06 | $31.41 | 3302 |
| 2024-09-06 | -77.46 | $31.05 | 730 |
| 2024-09-05 | -36.47 | $31.53 | 1500 |
| 2024-09-04 | -34.27 | $31.54 | 234 |
| 2024-09-03 | -32.02 | $31.58 | 1626 |
| 2024-08-30 | -2.17 | $32.11 | 203 |
| 2024-08-29 | -7.61 | $32.01 | 49118 |
| 2024-08-28 | -8.24 | $31.98 | 7800 |
| 2024-08-27 | -3.30 | $32.07 | 4218 |
| 2024-08-26 | -6.59 | $32.01 | 1600 |
| 2024-08-23 | -1.10 | $32.11 | 8200 |
| 2024-08-22 | -12.20 | $31.75 | 11311 |
| 2024-08-21 | 0.00 | $31.95 | 600 |
| 2024-08-20 | -3.90 | $31.79 | 1100 |
| 2024-08-19 | 0.00 | $31.82 | 200 |
| 2024-08-16 | 0.00 | $31.66 | 200 |
| 2024-08-15 | -8.21 | $31.54 | 434 |
| 2024-08-14 | -29.10 | $31.26 | 2700 |
| 2024-08-13 | -36.76 | $31.17 | 300 |
| 2024-08-12 | -67.90 | $30.83 | 100 |
| 2024-08-09 | -72.22 | $30.76 | 200 |
| 2024-08-08 | -78.40 | $30.66 | 500 |
| 2024-08-07 | -96.30 | $30.37 | 3900 |
| 2024-08-06 | -92.59 | $30.43 | 909 |
| 2024-08-05 | -94.44 | $30.40 | 16700 |
| 2024-08-02 | -92.52 | $30.94 | 17900 |
| 2024-08-01 | -76.84 | $31.20 | 61502 |
| 2024-07-31 | -47.37 | $31.48 | 27202 |
| 2024-07-30 | -94.74 | $31.03 | 3035 |
| 2024-07-29 | -78.49 | $31.20 | 11900 |
| 2024-07-26 | -76.34 | $31.22 | 19900 |
| 2024-07-25 | -100.00 | $31.00 | 349 |
| 2024-07-24 | -100.00 | $31.11 | 429 |
| 2024-07-23 | -52.78 | $31.55 | 17000 |
| 2024-07-22 | -47.95 | $31.58 | 800 |
| 2024-07-19 | -78.08 | $31.36 | 13800 |
| 2024-07-18 | -53.42 | $31.54 | 7200 |
| 2024-07-17 | -43.84 | $31.61 | 7300 |
| 2024-07-16 | 0.00 | $31.93 | 88547 |
| 2024-07-15 | -7.25 | $31.84 | 44707 |
| 2024-07-12 | -7.25 | $31.84 | 2203 |
| 2024-07-11 | -24.64 | $31.72 | 5645 |
| 2024-07-10 | 0.00 | $31.89 | 6009 |
| 2024-07-09 | -10.61 | $31.69 | 1100 |
| 2024-07-08 | -18.18 | $31.64 | 400 |
| 2024-07-05 | -40.91 | $31.62 | 16300 |
| 2024-07-03 | -48.86 | $31.55 | 1100 |
| 2024-07-02 | -71.59 | $31.35 | 2413 |
| 2024-07-01 | -73.86 | $31.33 | 101 |
| 2024-06-28 | -75.27 | $31.28 | 600 |
| 2024-06-27 | -67.00 | $31.31 | 17500 |
| 2024-06-26 | -65.00 | $31.33 | 10100 |
| 2024-06-25 | -61.00 | $31.37 | 100 |
| 2024-06-24 | -78.00 | $31.20 | 24100 |
| 2024-06-21 | -64.00 | $31.34 | 143 |
| 2024-06-20 | -47.00 | $31.51 | 6600 |
| 2024-06-18 | -40.00 | $31.58 | 2500 |
| 2024-06-17 | -54.00 | $31.44 | 1200 |
| 2024-06-14 | -66.00 | $31.32 | 100 |
| 2024-06-13 | -63.00 | $31.35 | 3500 |
| 2024-06-12 | -46.00 | $31.52 | 312 |
| 2024-06-11 | -67.24 | $31.20 | 1500 |
| 2024-06-10 | -51.20 | $31.34 | 900 |
| 2024-06-07 | -57.48 | $31.25 | 600 |
| 2024-06-06 | -25.36 | $31.63 | 1900 |
| 2024-06-05 | 0.00 | $31.52 | 2100 |
| 2024-06-04 | -24.39 | $31.17 | 100 |
| 2024-06-03 | -17.07 | $31.23 | 2600 |
| 2024-05-31 | -29.63 | $31.05 | 110 |
| 2024-05-30 | -28.07 | $31.05 | 29446 |
| 2024-05-29 | -21.05 | $31.13 | 1027 |
| 2024-05-28 | -0.88 | $31.36 | 3000 |
| 2024-05-24 | -12.84 | $31.18 | 633 |
| 2024-05-23 | -30.28 | $30.99 | 3426 |
| 2024-05-22 | -18.35 | $31.12 | 3900 |
| 2024-05-21 | 0.00 | $31.32 | 9109 |
| 2024-05-20 | 0.00 | $31.32 | 5600 |
| 2024-05-17 | 0.00 | $31.23 | 2700 |
| 2024-05-16 | -10.58 | $31.11 | 6300 |
| 2024-05-15 | 0.00 | $31.22 | 11800 |
| 2024-05-14 | 0.00 | $30.91 | 622 |
| 2024-05-13 | -6.35 | $30.77 | 409 |
| 2024-05-10 | -1.59 | $30.80 | 8847 |
| 2024-05-09 | -11.76 | $30.78 | 44400 |
| 2024-05-08 | -46.05 | $30.59 | 10934 |
| 2024-05-07 | -44.71 | $30.65 | 13500 |
| 2024-05-06 | -53.06 | $30.64 | 97206 |
| 2024-05-03 | -73.47 | $30.44 | 8038 |
| 2024-05-02 | -82.65 | $30.35 | 25000 |
| 2024-05-01 | -89.80 | $30.28 | 2800 |
| 2024-04-30 | -86.73 | $30.31 | 5200 |
| 2024-04-29 | -64.29 | $30.53 | 600 |
| 2024-04-26 | -64.29 | $30.53 | 4100 |
| 2024-04-25 | -85.85 | $30.33 | 100 |
| 2024-04-24 | -82.08 | $30.37 | 1000 |
| 2024-04-23 | -82.08 | $30.37 | 26138 |
| 2024-04-22 | -90.57 | $30.28 | 17200 |
| 2024-04-19 | -94.23 | $30.26 | 6327 |
| 2024-04-18 | -96.15 | $30.24 | 10500 |
| 2024-04-17 | -95.15 | $30.26 | 15220 |
| 2024-04-16 | -89.11 | $30.34 | 1827 |
| 2024-04-15 | -91.14 | $30.52 | 30300 |
| 2024-04-12 | -97.14 | $30.56 | 5940 |
| 2024-04-11 | -47.62 | $30.94 | 2400 |
| 2024-04-10 | -71.43 | $30.79 | 5000 |
| 2024-04-09 | -23.81 | $31.09 | 13200 |
| 2024-04-08 | -30.16 | $31.05 | 9000 |
| 2024-04-05 | -47.62 | $30.94 | 2940 |
| 2024-04-04 | -76.19 | $30.76 | 1300 |
| 2024-04-03 | -41.27 | $30.98 | 3200 |
| 2024-04-02 | -44.59 | $30.91 | 1923 |
| 2024-04-01 | -21.62 | $31.08 | 8900 |
| 2024-03-28 | -1.35 | $31.23 | 14538 |
| 2024-03-27 | -1.61 | $31.11 | 18442 |
| 2024-03-26 | -25.37 | $30.93 | 16910 |
| 2024-03-25 | -14.93 | $31.00 | 1000 |
| 2024-03-22 | -20.90 | $30.96 | 8231 |
| 2024-03-21 | -4.48 | $31.07 | 9000 |
| 2024-03-20 | 0.00 | $30.99 | 2500 |
| 2024-03-19 | -15.79 | $30.77 | 4003 |
| 2024-03-18 | -19.74 | $30.74 | 17400 |
| 2024-03-15 | -32.89 | $30.64 | 36527 |
| 2024-03-14 | -27.63 | $30.68 | 1900 |
| 2024-03-13 | -18.42 | $30.75 | 13100 |
| 2024-03-12 | -11.39 | $30.80 | 8036 |
| 2024-03-11 | -29.11 | $30.66 | 19247 |
| 2024-03-08 | -17.72 | $30.75 | 819 |
| 2024-03-07 | -8.86 | $30.82 | 627 |
| 2024-03-06 | -26.58 | $30.68 | 7200 |
| 2024-03-05 | -41.77 | $30.56 | 76532 |
| 2024-03-04 | -26.51 | $30.67 | 2400 |
| 2024-03-01 | -18.60 | $30.73 | 2111 |
| 2024-02-29 | -39.18 | $30.51 | 4040 |
| 2024-02-28 | -14.29 | $30.46 | 7543 |
| 2024-02-27 | -15.87 | $30.45 | 3617 |
| 2024-02-26 | -9.52 | $30.49 | 201 |
| 2024-02-23 | -14.29 | $30.46 | 2900 |
| 2024-02-22 | -20.63 | $30.42 | 316 |
| 2024-02-21 | -48.44 | $30.24 | 6000 |
| 2024-02-20 | -48.48 | $30.23 | 3609 |
| 2024-02-16 | -23.60 | $30.34 | 1000 |
| 2024-02-15 | -22.47 | $30.35 | 2719 |
| 2024-02-14 | -33.71 | $30.25 | 615 |
| 2024-02-13 | -47.19 | $30.13 | 4400 |
| 2024-02-12 | -34.83 | $30.24 | 3148 |
| 2024-02-09 | -18.95 | $30.37 | 3734 |
| 2024-02-08 | -31.58 | $30.25 | 3044 |
| 2024-02-07 | 0.00 | $30.24 | 4000 |
| 2024-02-06 | -6.67 | $30.16 | 600 |
| 2024-02-05 | -18.33 | $30.09 | 1200 |
| 2024-02-02 | -10.00 | $30.14 | 43600 |
| 2024-02-01 | -15.58 | $30.08 | 1409 |
| 2024-01-31 | -29.87 | $29.97 | 4200 |
| 2024-01-30 | -28.57 | $30.08 | 4000 |
| 2024-01-29 | -25.27 | $30.11 | 100 |
| 2024-01-26 | -36.26 | $30.01 | 3321 |
| 2024-01-25 | -73.08 | $29.99 | 100 |
| 2024-01-24 | -75.00 | $29.95 | 7700 |
| 2024-01-23 | -73.56 | $29.98 | 5602 |
| 2024-01-22 | -73.56 | $29.98 | 1300 |
| 2024-01-19 | -75.96 | $29.93 | 900 |
| 2024-01-18 | -80.38 | $29.84 | 100 |
| 2024-01-17 | -83.25 | $29.78 | 21333 |
| 2024-01-16 | -77.51 | $29.90 | 13100 |
| 2024-01-12 | -79.43 | $29.86 | 2500 |
| 2024-01-11 | -77.03 | $29.91 | 3744 |
| 2024-01-10 | -76.56 | $29.92 | 1207 |
| 2024-01-09 | -77.99 | $29.89 | 4200 |
| 2024-01-08 | -75.12 | $29.95 | 6822 |
| 2024-01-05 | -88.52 | $29.67 | 4529 |
| 2024-01-04 | -86.60 | $29.71 | 8739 |
| 2024-01-03 | -100.00 | $29.74 | 3236 |
| 2024-01-02 | -94.41 | $30.00 | 15600 |
| 2023-12-29 | -97.26 | $30.10 | 3603 |
| 2023-12-28 | -100.00 | $30.18 | 1800 |
| 2023-12-27 | -0.95 | $31.51 | 2010 |
| 2023-12-26 | -12.38 | $31.39 | 815 |
| 2023-12-22 | -12.38 | $31.39 | 31300 |
| 2023-12-21 | -23.81 | $31.27 | 2300 |
| 2023-12-20 | -38.84 | $31.12 | 402 |
| 2023-12-19 | -17.31 | $31.34 | 2218 |
| 2023-12-18 | 0.00 | $31.24 | 3400 |
| 2023-12-15 | -8.70 | $31.11 | 200 |
| 2023-12-14 | -8.45 | $31.11 | 30400 |
| 2023-12-13 | 0.00 | $31.01 | 32300 |
| 2023-12-12 | -39.62 | $30.78 | 18524 |
| 2023-12-11 | -44.29 | $30.68 | 914 |
| 2023-12-08 | -52.86 | $30.62 | 1223 |
| 2023-12-07 | -53.52 | $30.61 | 1900 |
| 2023-12-06 | -65.79 | $30.49 | 2000 |
| 2023-12-05 | -59.21 | $30.54 | 3800 |
| 2023-12-04 | -44.74 | $30.65 | 3500 |
| 2023-12-01 | -11.67 | $30.76 | 76700 |
| 2023-11-30 | -19.57 | $30.60 | 4000 |
| 2023-11-29 | -23.91 | $30.58 | 4000 |
| 2023-11-28 | -31.82 | $30.53 | 4200 |
| 2023-11-27 | -25.58 | $30.55 | 4228 |
| 2023-11-24 | -13.33 | $30.62 | 504 |
| 2023-11-22 | -40.43 | $30.51 | 2700 |
| 2023-11-21 | -40.43 | $30.51 | 2548 |
| 2023-11-20 | -21.28 | $30.60 | 11012 |
| 2023-11-17 | -25.53 | $30.58 | 2422 |
| 2023-11-16 | -42.55 | $30.50 | 8900 |
| 2023-11-15 | -40.43 | $30.51 | 4201 |
| 2023-11-14 | -40.43 | $30.51 | 6435 |
| 2023-11-13 | -82.98 | $30.31 | 7800 |
| 2023-11-10 | -80.85 | $30.32 | 1828 |
| 2023-11-09 | -65.96 | $30.39 | 1223 |
| 2023-11-08 | -95.74 | $30.25 | 7800 |
| 2023-11-07 | -76.47 | $30.31 | 3047 |
| 2023-11-06 | -64.71 | $30.37 | 2428 |
| 2023-11-03 | -72.55 | $30.33 | 13900 |
| 2023-11-02 | -62.75 | $30.38 | 3700 |
| 2023-11-01 | -37.25 | $30.51 | 2607 |
| 2023-10-31 | -11.76 | $30.64 | 6600 |
| 2023-10-30 | -13.73 | $30.63 | 3000 |
| 2023-10-27 | -9.80 | $30.65 | 24000 |
| 2023-10-26 | -15.38 | $30.62 | 8400 |
| 2023-10-25 | -8.00 | $30.64 | 4100 |
| 2023-10-24 | -36.00 | $30.50 | 8132 |
| 2023-10-23 | -28.00 | $30.54 | 10400 |
| 2023-10-20 | -2.17 | $30.62 | 13700 |
| 2023-10-19 | -4.00 | $30.56 | 8945 |
| 2023-10-18 | -16.67 | $30.45 | 3011 |
| 2023-10-17 | -22.22 | $30.39 | 2300 |
| 2023-10-16 | -28.57 | $30.35 | 4215 |
| 2023-10-13 | -33.33 | $30.32 | 5000 |
| 2023-10-12 | -34.38 | $30.31 | 10425 |
| 2023-10-11 | -46.38 | $30.21 | 4100 |
| 2023-10-10 | -35.71 | $30.28 | 8541 |
| 2023-10-09 | -31.43 | $30.31 | 1600 |
| 2023-10-06 | -20.00 | $30.39 | 4300 |
| 2023-10-05 | -12.31 | $30.40 | 915 |
| 2023-10-04 | -18.18 | $30.36 | 14200 |
| 2023-10-03 | -1.52 | $30.47 | 8229 |
| 2023-10-02 | -1.89 | $30.34 | 1400 |
| 2023-09-29 | -5.88 | $30.25 | 2400 |
| 2023-09-28 | -5.00 | $30.25 | 800 |
| 2023-09-27 | 0.00 | $30.28 | 2700 |
| 2023-09-26 | 0.00 | $30.24 | 3503 |
| 2023-09-25 | 0.00 | $30.20 | 500 |
| 2023-09-22 | -6.67 | $30.08 | 1801 |
| 2023-09-21 | -2.22 | $30.10 | 7840 |
| 2023-09-20 | -6.25 | $29.96 | 1300 |
| 2023-09-19 | -6.25 | $29.96 | 11500 |
| 2023-09-18 | -3.70 | $29.92 | 1229 |
| 2023-09-15 | 0.00 | $29.93 | 1417 |
| 2023-09-14 | -21.74 | $29.84 | 4039 |
| 2023-09-13 | -14.29 | $29.84 | 112100 |
| 2023-09-12 | -4.76 | $29.86 | 1600 |
| 2023-09-11 | -14.29 | $29.84 | 600 |
| 2023-09-08 | -14.29 | $29.84 | 3100 |
| 2023-09-07 | -22.73 | $29.82 | 3922 |
| 2023-09-06 | 0.00 | $29.85 | 3227 |
| 2023-09-05 | 0.00 | $29.84 | 328 |
| 2023-09-01 | -35.00 | $29.77 | 120 |
| 2023-08-31 | -70.00 | $29.70 | 645 |
| 2023-08-30 | -75.00 | $29.69 | 2519 |
| 2023-08-29 | -70.00 | $29.70 | 500 |
| 2023-08-28 | -38.10 | $29.77 | 1623 |
| 2023-08-25 | -38.10 | $29.77 | 2400 |
| 2023-08-24 | -28.57 | $29.79 | 1830 |
| 2023-08-23 | -47.62 | $29.75 | 2000 |
| 2023-08-22 | -19.05 | $29.81 | 1600 |
| 2023-08-21 | -4.76 | $29.84 | 207 |
| 2023-08-18 | -28.57 | $29.79 | 2409 |
| 2023-08-17 | -32.00 | $29.77 | 6928 |
| 2023-08-16 | -24.00 | $29.79 | 331 |
| 2023-08-15 | -17.65 | $29.76 | 2413 |
| 2023-08-14 | -16.98 | $29.76 | 6733 |
| 2023-08-11 | -20.75 | $29.74 | 13800 |
| 2023-08-10 | -28.30 | $29.70 | 1900 |
| 2023-08-09 | -33.96 | $29.67 | 2907 |
| 2023-08-08 | -22.64 | $29.73 | 2000 |
| 2023-08-07 | -7.55 | $29.81 | 900 |
| 2023-08-04 | -30.91 | $29.68 | 9717 |
| 2023-08-03 | -7.27 | $29.81 | 11201 |
| 2023-08-02 | -18.18 | $29.75 | 5038 |
| 2023-08-01 | 0.00 | $29.85 | 18100 |
| 2023-07-31 | -11.76 | $29.77 | 6800 |
| 2023-07-28 | -7.35 | $29.80 | 32900 |
| 2023-07-27 | -16.18 | $29.74 | 48718 |
| 2023-07-26 | -3.23 | $29.77 | 29333 |
| 2023-07-25 | -6.45 | $29.75 | 33728 |
| 2023-07-24 | -10.17 | $29.70 | 28907 |
| 2023-07-21 | -9.26 | $29.66 | 34600 |
| 2023-07-20 | -6.12 | $29.63 | 2300 |
| 2023-07-19 | -4.08 | $29.64 | 8442 |
| 2023-07-18 | -8.16 | $29.62 | 111732 |
| 2023-07-17 | -9.52 | $29.55 | 44600 |
| 2023-07-14 | -5.71 | $29.50 | 23627 |
| 2023-07-13 | 0.00 | $29.52 | 16019 |
| 2023-07-12 | -11.43 | $29.48 | 10700 |
| 2023-07-11 | -5.88 | $29.49 | 7414 |
| 2023-07-10 | -14.71 | $29.46 | 15238 |
| 2023-07-07 | -7.69 | $29.47 | 11540 |
| 2023-07-06 | -2.00 | $29.48 | 4800 |
| 2023-07-05 | -2.00 | $29.48 | 4200 |
| 2023-07-03 | -10.87 | $29.40 | 3600 |
| 2023-06-30 | -2.17 | $29.44 | 5104 |
| 2023-06-29 | -35.48 | $29.39 | 8300 |
| 2023-06-28 | -45.16 | $29.33 | 3800 |
| 2023-06-27 | -43.55 | $29.34 | 4320 |
| 2023-06-26 | -53.23 | $29.28 | 7100 |
| 2023-06-23 | -60.00 | $29.27 | 2500 |
| 2023-06-22 | -44.29 | $29.38 | 132 |
| 2023-06-21 | -50.00 | $29.34 | 5000 |
| 2023-06-20 | -57.14 | $29.29 | 1643 |
| 2023-06-16 | -55.71 | $29.30 | 1707 |
| 2023-06-15 | -64.29 | $29.24 | 1518 |
| 2023-06-14 | -57.14 | $29.29 | 1100 |
| 2023-06-13 | -62.86 | $29.25 | 2434 |
| 2023-06-12 | -58.57 | $29.28 | 4100 |
| 2023-06-09 | -51.43 | $29.33 | 10600 |
| 2023-06-08 | -60.00 | $29.27 | 4400 |
| 2023-06-07 | -80.39 | $29.28 | 714 |
| 2023-06-06 | -68.63 | $29.34 | 3500 |
| 2023-06-05 | -50.98 | $29.43 | 4300 |
| 2023-06-02 | -66.67 | $29.35 | 2313 |
| 2023-06-01 | -36.54 | $29.51 | 5900 |
| 2023-05-31 | -28.85 | $29.55 | 3827 |
| 2023-05-30 | -32.69 | $29.53 | 1400 |
| 2023-05-26 | -28.85 | $29.55 | 2500 |
| 2023-05-25 | -7.69 | $29.66 | 8800 |
| 2023-05-24 | -13.46 | $29.63 | 7000 |
| 2023-05-23 | -30.77 | $29.54 | 800 |
| 2023-05-22 | -40.38 | $29.49 | 3107 |
| 2023-05-19 | -36.54 | $29.51 | 9900 |
| 2023-05-18 | -55.26 | $29.49 | 3925 |
| 2023-05-17 | -47.37 | $29.52 | 840 |
| 2023-05-16 | -10.53 | $29.66 | 3814 |
| 2023-05-15 | -31.58 | $29.58 | 400 |
| 2023-05-12 | -26.32 | $29.60 | 3508 |
| 2023-05-11 | -34.21 | $29.57 | 1612 |
| 2023-05-10 | -50.00 | $29.51 | 58725 |
| 2023-05-09 | -26.32 | $29.60 | 2600 |
| 2023-05-08 | -39.47 | $29.55 | 6647 |
| 2023-05-05 | -58.54 | $29.49 | 7400 |
| 2023-05-04 | -12.20 | $29.68 | 5000 |
| 2023-05-03 | -41.46 | $29.56 | 2345 |
| 2023-05-02 | -43.90 | $29.55 | 7742 |
| 2023-05-01 | -68.29 | $29.45 | 7500 |
| 2023-04-28 | -49.15 | $29.44 | 2000 |
| 2023-04-27 | -32.20 | $29.54 | 75511 |
| 2023-04-26 | -10.17 | $29.67 | 9100 |
| 2023-04-25 | -13.56 | $29.65 | 3300 |
| 2023-04-24 | -20.34 | $29.61 | 1900 |
| 2023-04-21 | -25.42 | $29.58 | 14825 |
| 2023-04-20 | -23.73 | $29.59 | 600 |
| 2023-04-19 | -28.81 | $29.56 | 9900 |
| 2023-04-18 | -20.34 | $29.61 | 5633 |
| 2023-04-17 | -23.73 | $29.59 | 2700 |
| 2023-04-14 | -16.42 | $29.62 | 11500 |
| 2023-04-13 | -10.45 | $29.66 | 1829 |
| 2023-04-12 | -10.45 | $29.66 | 4900 |
| 2023-04-11 | -16.42 | $29.62 | 8140 |
| 2023-04-10 | -17.91 | $29.61 | 5900 |
| 2023-04-06 | -4.92 | $29.64 | 7118 |
| 2023-04-05 | -3.51 | $29.61 | 600 |
| 2023-04-04 | 0.00 | $29.59 | 1800 |
| 2023-04-03 | -3.77 | $29.51 | 2400 |
| 2023-03-31 | -8.16 | $29.42 | 4511 |
| 2023-03-30 | -10.20 | $29.41 | 403 |
| 2023-03-29 | -32.65 | $29.30 | 3400 |
| 2023-03-28 | -40.82 | $29.26 | 5900 |
| 2023-03-27 | -59.18 | $29.17 | 1400 |
| 2023-03-24 | -42.86 | $29.25 | 6143 |
| 2023-03-23 | -24.49 | $29.34 | 8633 |
| 2023-03-22 | -28.57 | $29.32 | 73726 |
| 2023-03-21 | -26.32 | $29.26 | 1222 |
| 2023-03-20 | -9.21 | $29.39 | 1908 |
| 2023-03-17 | -6.58 | $29.41 | 12127 |
| 2023-03-16 | -21.05 | $29.30 | 3500 |
| 2023-03-15 | -9.21 | $29.39 | 12000 |
| 2023-03-14 | -17.81 | $29.30 | 4600 |
| 2023-03-13 | 0.00 | $29.43 | 39914 |
| 2023-03-10 | -2.82 | $29.39 | 8407 |
| 2023-03-09 | -36.62 | $29.15 | 4522 |
| 2023-03-08 | -42.25 | $29.11 | 4618 |
| 2023-03-07 | -47.89 | $29.07 | 6200 |
| 2023-03-06 | -57.75 | $29.00 | 2910 |
| 2023-03-03 | -54.93 | $29.02 | 36912 |
| 2023-03-02 | -40.85 | $29.12 | 25217 |
| 2023-03-01 | -48.84 | $29.14 | 3300 |
| 2023-02-28 | -56.99 | $29.10 | 2900 |
| 2023-02-27 | -58.33 | $29.10 | 7900 |
| 2023-02-24 | -64.58 | $29.04 | 31500 |
| 2023-02-23 | -49.51 | $29.21 | 1700 |
| 2023-02-22 | -59.84 | $29.19 | 222200 |
| 2023-02-21 | -67.31 | $29.22 | 13240 |
| 2023-02-17 | -67.31 | $29.22 | 1300 |
| 2023-02-16 | -74.66 | $29.25 | 3900 |
| 2023-02-15 | -75.34 | $29.24 | 3100 |
| 2023-02-14 | -73.97 | $29.26 | 2717 |
| 2023-02-13 | -71.92 | $29.29 | 5030 |
| 2023-02-10 | -66.44 | $29.37 | 3300 |
| 2023-02-09 | -73.29 | $29.27 | 6827 |
| 2023-02-08 | -79.14 | $29.24 | 5900 |
| 2023-02-07 | -87.50 | $29.14 | 3446 |
| 2023-02-06 | -81.58 | $29.23 | 3748 |
| 2023-02-03 | -87.03 | $29.19 | 9812 |
| 2023-02-02 | -98.82 | $29.16 | 44419 |
| 2023-02-01 | -95.76 | $29.44 | 11300 |
| 2023-01-31 | -89.02 | $29.56 | 36200 |
| 2023-01-30 | -82.93 | $29.66 | 2229 |
| 2023-01-27 | -89.63 | $29.55 | 7534 |
| 2023-01-26 | -83.83 | $29.65 | 24700 |
| 2023-01-25 | -85.33 | $29.77 | 4800 |
| 2023-01-24 | -97.40 | $29.76 | 1719 |
| 2023-01-23 | -98.72 | $29.74 | 26509 |
| 2023-01-20 | -98.52 | $29.95 | 43700 |
| 2023-01-19 | -84.73 | $30.17 | 28100 |
| 2023-01-18 | -92.37 | $30.07 | 5100 |
| 2023-01-17 | -99.24 | $29.98 | 2108 |
| 2023-01-13 | -100.00 | $30.02 | 11700 |
| 2023-01-12 | -99.15 | $30.11 | 2731 |
| 2023-01-11 | -100.00 | $30.19 | 9028 |
| 2023-01-10 | -97.92 | $30.34 | 7540 |
| 2023-01-09 | -86.46 | $30.45 | 9200 |
| 2023-01-06 | -87.34 | $30.59 | 284400 |
| 2023-01-05 | -72.58 | $30.83 | 65330 |
| 2023-01-04 | -95.16 | $30.69 | 266400 |
| 2023-01-03 | -86.54 | $30.83 | 30100 |
| 2022-12-30 | -90.38 | $30.81 | 172400 |
| 2022-12-29 | -98.15 | $30.77 | 152320 |
| 2022-12-28 | -52.08 | $31.05 | 66200 |
| 2022-12-27 | -83.33 | $30.90 | 27944 |
| 2022-12-23 | -31.48 | $31.19 | 92413 |
| 2022-12-22 | -29.63 | $31.20 | 25615 |
| 2022-12-21 | -54.69 | $31.01 | 18307 |
| 2022-12-20 | -54.69 | $31.01 | 17900 |
| 2022-12-19 | -57.81 | $30.99 | 19600 |
| 2022-12-16 | -61.54 | $30.96 | 13741 |
| 2022-12-15 | -59.70 | $30.96 | 16222 |
| 2022-12-14 | -67.16 | $30.91 | 3434 |
| 2022-12-13 | -67.16 | $30.91 | 4200 |
| 2022-12-12 | -64.18 | $30.93 | 24000 |
| 2022-12-09 | -68.57 | $30.91 | 13500 |
| 2022-12-08 | -73.03 | $30.93 | 23200 |
| 2022-12-07 | -83.75 | $30.95 | 10322 |
| 2022-12-06 | -84.38 | $30.94 | 615 |
| 2022-12-05 | -83.13 | $30.96 | 2814 |
| 2022-12-02 | -75.29 | $31.12 | 16318 |
| 2022-12-01 | -76.44 | $31.10 | 139411 |
| 2022-11-30 | -75.86 | $31.11 | 1614 |
| 2022-11-29 | -83.33 | $30.98 | 11700 |
| 2022-11-28 | -83.91 | $30.97 | 8500 |
| 2022-11-25 | -79.31 | $31.05 | 1400 |
| 2022-11-23 | -79.89 | $31.04 | 9200 |
| 2022-11-22 | -78.74 | $31.06 | 51400 |
| 2022-11-21 | -86.78 | $30.92 | 4100 |
| 2022-11-18 | -88.51 | $30.89 | 13400 |
| 2022-11-17 | -87.64 | $30.91 | 31400 |
| 2022-11-16 | -97.93 | $31.06 | 15000 |
| 2022-11-15 | -91.49 | $31.19 | 18900 |
| 2022-11-14 | -90.91 | $31.28 | 21230 |
| 2022-11-11 | -99.39 | $31.17 | 15300 |
| 2022-11-10 | -100.00 | $31.42 | 28029 |
| 2022-11-09 | -38.76 | $32.29 | 13610 |
| 2022-11-08 | -54.26 | $32.09 | 14800 |
| 2022-11-07 | -48.84 | $32.16 | 11200 |
| 2022-11-04 | -41.86 | $32.25 | 11800 |
| 2022-11-03 | -31.01 | $32.39 | 32100 |
| 2022-11-02 | -44.96 | $32.21 | 13000 |
| 2022-11-01 | -62.02 | $31.99 | 11004 |
| 2022-10-31 | -65.12 | $31.95 | 14000 |
| 2022-10-28 | -79.07 | $31.77 | 14200 |
| 2022-10-27 | -62.79 | $31.98 | 26739 |
| 2022-10-26 | -70.54 | $31.88 | 8000 |
| 2022-10-25 | -84.48 | $31.81 | 76718 |
| 2022-10-24 | -67.24 | $32.01 | 10700 |
| 2022-10-21 | -51.72 | $32.19 | 16425 |
| 2022-10-20 | -33.62 | $32.40 | 13544 |
| 2022-10-19 | -35.34 | $32.38 | 10900 |
| 2022-10-18 | -57.76 | $32.12 | 28000 |
| 2022-10-17 | -50.86 | $32.20 | 4100 |
| 2022-10-14 | -25.00 | $32.47 | 27829 |
| 2022-10-13 | -38.71 | $32.30 | 79900 |
| 2022-10-12 | -17.95 | $32.50 | 11100 |
| 2022-10-11 | -16.67 | $32.52 | 8400 |
| 2022-10-10 | -17.31 | $32.51 | 21500 |
| 2022-10-07 | -20.00 | $32.43 | 11231 |
| 2022-10-06 | -31.43 | $32.23 | 14806 |
| 2022-10-05 | -44.57 | $32.00 | 15747 |
| 2022-10-04 | -44.00 | $32.01 | 15500 |
| 2022-10-03 | -30.29 | $32.25 | 25000 |
| 2022-09-30 | -14.72 | $32.42 | 12900 |
| 2022-09-29 | -19.02 | $32.35 | 12100 |
| 2022-09-28 | -30.06 | $32.17 | 6500 |
| 2022-09-27 | -16.56 | $32.39 | 91500 |
| 2022-09-26 | -9.22 | $32.31 | 73400 |
| 2022-09-23 | -8.66 | $32.19 | 45500 |
| 2022-09-22 | -4.04 | $31.98 | 2630 |
| 2022-09-21 | -1.25 | $31.82 | 25617 |
| 2022-09-20 | -16.25 | $31.70 | 35200 |
| 2022-09-19 | -36.25 | $31.54 | 17200 |
| 2022-09-16 | -26.85 | $31.54 | 21030 |
| 2022-09-15 | -28.70 | $31.52 | 42208 |
| 2022-09-14 | -27.78 | $31.53 | 101033 |
| 2022-09-13 | -29.63 | $31.51 | 182201 |
| 2022-09-12 | -61.95 | $31.13 | 24834 |
| 2022-09-09 | -53.10 | $31.23 | 282525 |
| 2022-09-08 | -38.94 | $31.39 | 64905 |
| 2022-09-07 | -32.74 | $31.46 | 38100 |
| 2022-09-06 | -8.65 | $31.65 | 28200 |
| 2022-09-02 | -4.81 | $31.69 | 106300 |
| 2022-09-01 | -16.35 | $31.57 | 15217 |
| 2022-08-31 | -17.31 | $31.56 | 39900 |
| 2022-08-30 | -3.09 | $31.64 | 24448 |
| 2022-08-29 | -2.06 | $31.65 | 13100 |
| 2022-08-26 | 0.00 | $31.54 | 2422 |
| 2022-08-25 | -13.70 | $31.33 | 29700 |
| 2022-08-24 | 0.00 | $31.43 | 9700 |
| 2022-08-23 | 0.00 | $31.42 | 13400 |
| 2022-08-22 | -14.86 | $31.33 | 74200 |
| 2022-08-19 | -36.49 | $31.17 | 58517 |
| 2022-08-18 | -54.05 | $31.04 | 39305 |
| 2022-08-17 | -70.27 | $30.92 | 82527 |
| 2022-08-16 | -85.14 | $30.81 | 2400 |
| 2022-08-15 | -86.67 | $30.82 | 5348 |
| 2022-08-12 | -93.59 | $30.87 | 10626 |
| 2022-08-11 | -83.33 | $30.95 | 23225 |
| 2022-08-10 | -97.47 | $30.84 | 5717 |
| 2022-08-09 | -74.36 | $31.03 | 3600 |
| 2022-08-08 | -83.72 | $30.97 | 12400 |
| 2022-08-05 | -95.35 | $30.95 | 12800 |
| 2022-08-04 | -97.67 | $30.93 | 4200 |
| 2022-08-03 | -93.83 | $31.01 | 23331 |
| 2022-08-02 | -94.12 | $31.13 | 17219 |
| 2022-08-01 | -93.06 | $31.16 | 10509 |
| 2022-07-29 | -95.61 | $31.22 | 10938 |
| 2022-07-28 | -93.69 | $31.27 | 2345 |
| 2022-07-27 | -94.47 | $31.32 | 19340 |
| 2022-07-26 | -89.40 | $31.43 | 12318 |
| 2022-07-25 | -94.01 | $31.33 | 10838 |
| 2022-07-22 | -96.31 | $31.28 | 10832 |
| 2022-07-21 | -99.08 | $31.22 | 24511 |
| 2022-07-20 | -93.09 | $31.35 | 45000 |
| 2022-07-19 | -59.23 | $31.38 | 23030 |
| 2022-07-18 | -53.87 | $31.56 | 3300 |
| 2022-07-15 | -55.95 | $31.49 | 1313 |
| 2022-07-14 | -52.98 | $31.59 | 1700 |
| 2022-07-13 | -54.71 | $31.55 | 5943 |
| 2022-07-12 | -59.02 | $31.51 | 198649 |
| 2022-07-11 | -52.46 | $31.75 | 6912 |
| 2022-07-08 | -53.83 | $31.70 | 10118 |
| 2022-07-07 | -61.20 | $31.43 | 15700 |
| 2022-07-06 | -64.48 | $31.31 | 2000 |
| 2022-07-05 | -60.38 | $31.46 | 15200 |
| 2022-07-01 | -42.62 | $32.11 | 11700 |
| 2022-06-30 | -44.26 | $32.05 | 53638 |
| 2022-06-29 | -41.53 | $32.15 | 146700 |
| 2022-06-28 | -37.43 | $32.30 | 32213 |
| 2022-06-27 | -46.99 | $31.95 | 37516 |
| 2022-06-24 | -46.72 | $31.96 | 13238 |
| 2022-06-23 | -47.27 | $31.94 | 16901 |
| 2022-06-22 | -36.61 | $32.33 | 23537 |
| 2022-06-21 | -31.15 | $32.53 | 26430 |
| 2022-06-17 | -86.01 | $32.44 | 8600 |
| 2022-06-16 | -59.44 | $32.82 | 52600 |
| 2022-06-15 | -49.65 | $32.96 | 28100 |
| 2022-06-14 | -39.86 | $33.10 | 33400 |
| 2022-06-13 | -20.28 | $33.38 | 39702 |
| 2022-06-10 | -6.84 | $33.33 | 34020 |
| 2022-06-09 | -5.50 | $33.27 | 3821 |
| 2022-06-08 | -8.26 | $33.24 | 7143 |
| 2022-06-07 | -1.04 | $33.10 | 26100 |
| 2022-06-06 | 0.00 | $32.99 | 73200 |
| 2022-06-03 | -10.47 | $32.92 | 16421 |
| 2022-06-02 | -29.45 | $32.77 | 57500 |
| 2022-06-01 | -32.88 | $32.72 | 21548 |
| 2022-05-31 | -43.84 | $32.56 | 17540 |
| 2022-05-27 | -43.15 | $32.57 | 90514 |
| 2022-05-26 | -45.21 | $32.54 | 50034 |
| 2022-05-25 | -52.05 | $32.44 | 94000 |
| 2022-05-24 | -45.89 | $32.53 | 10636 |
| 2022-05-23 | -48.63 | $32.49 | 12826 |
| 2022-05-20 | -59.59 | $32.33 | 4800 |
| 2022-05-19 | -54.79 | $32.40 | 22949 |
| 2022-05-18 | -58.93 | $32.43 | 17534 |
| 2022-05-17 | -48.54 | $32.62 | 6735 |
| 2022-05-16 | -48.88 | $32.65 | 16300 |
| 2022-05-13 | -67.48 | $32.54 | 174110 |
| 2022-05-12 | -75.61 | $32.34 | 6622 |
| 2022-05-11 | -74.80 | $32.36 | 2946 |
| 2022-05-10 | -82.11 | $32.18 | 9100 |
| 2022-05-09 | -75.61 | $32.34 | 17000 |
| 2022-05-06 | -50.00 | $32.97 | 7639 |
| 2022-05-05 | -62.60 | $32.66 | 97110 |
| 2022-05-04 | -59.39 | $33.03 | 6514 |
| 2022-05-03 | -74.11 | $32.74 | 1922 |
| 2022-05-02 | -79.19 | $32.64 | 8600 |
| 2022-04-29 | -79.82 | $32.69 | 13600 |
| 2022-04-28 | -71.49 | $32.88 | 2600 |
| 2022-04-27 | -82.46 | $32.63 | 195500 |
| 2022-04-26 | -89.04 | $32.48 | 14200 |
| 2022-04-25 | -86.84 | $32.53 | 5605 |
| 2022-04-22 | -85.43 | $32.81 | 11700 |
| 2022-04-21 | -69.85 | $33.12 | 6000 |
| 2022-04-20 | -56.78 | $33.38 | 4900 |
| 2022-04-19 | -55.78 | $33.40 | 7540 |
| 2022-04-18 | -44.22 | $33.63 | 4600 |
| 2022-04-14 | -38.96 | $33.54 | 13627 |
| 2022-04-13 | -45.38 | $33.38 | 20200 |
| 2022-04-12 | -45.88 | $33.23 | 3704 |
| 2022-04-11 | -55.56 | $32.96 | 5300 |
| 2022-04-08 | -49.82 | $33.12 | 6021 |
| 2022-04-07 | -55.91 | $32.95 | 2832 |
| 2022-04-06 | -62.37 | $32.77 | 8700 |
| 2022-04-05 | -60.57 | $32.82 | 22046 |
| 2022-04-04 | -55.56 | $32.96 | 12417 |
| 2022-04-01 | -56.99 | $32.92 | 9722 |
| 2022-03-31 | -23.08 | $32.82 | 27610 |
| 2022-03-30 | -13.99 | $32.95 | 1906 |
| 2022-03-29 | -23.78 | $32.81 | 10736 |
| 2022-03-28 | -18.88 | $32.88 | 16200 |
| 2022-03-25 | 0.00 | $33.15 | 1427 |
| 2022-03-24 | -3.50 | $33.10 | 3900 |
| 2022-03-23 | -2.52 | $33.11 | 16935 |
| 2022-03-22 | -20.13 | $32.83 | 51400 |
| 2022-03-21 | -16.98 | $32.88 | 1739 |
| 2022-03-18 | -43.40 | $32.46 | 3600 |
| 2022-03-17 | -48.43 | $32.38 | 12500 |
| 2022-03-16 | -81.13 | $31.86 | 6800 |
| 2022-03-15 | -77.99 | $31.91 | 1943 |
| 2022-03-14 | -67.92 | $32.07 | 9000 |
| 2022-03-11 | -35.22 | $32.59 | 6613 |
| 2022-03-10 | -33.33 | $32.62 | 14934 |
| 2022-03-09 | -49.69 | $32.36 | 5504 |
| 2022-03-08 | -9.79 | $32.85 | 21115 |
| 2022-03-07 | -8.55 | $32.63 | 800 |
| 2022-03-04 | -2.63 | $32.67 | 3045 |
| 2022-03-03 | -9.09 | $32.36 | 10700 |
| 2022-03-02 | -4.35 | $32.22 | 6130 |
| 2022-03-01 | -45.00 | $31.89 | 3300 |
| 2022-02-28 | -31.08 | $31.93 | 6444 |
| 2022-02-25 | -17.14 | $31.98 | 6034 |
| 2022-02-24 | -47.62 | $31.66 | 18112 |
| 2022-02-23 | -27.36 | $31.87 | 25937 |
| 2022-02-22 | -33.02 | $31.81 | 3700 |
| 2022-02-18 | -27.10 | $31.87 | 8100 |
| 2022-02-17 | -23.36 | $31.91 | 92342 |
| 2022-02-16 | -12.15 | $32.03 | 6900 |
| 2022-02-15 | -20.56 | $31.94 | 12205 |
| 2022-02-14 | -16.82 | $31.98 | 1307 |
| 2022-02-11 | -14.95 | $32.00 | 800 |
| 2022-02-10 | -17.76 | $31.97 | 1535 |
| 2022-02-09 | -1.98 | $32.08 | 1232 |
| 2022-02-08 | -19.80 | $31.90 | 500 |
| 2022-02-07 | -23.76 | $31.86 | 4230 |
| 2022-02-04 | -28.71 | $31.81 | 7500 |
| 2022-02-03 | -43.56 | $31.66 | 400 |
| 2022-02-02 | -47.83 | $31.81 | 10000 |
| 2022-02-01 | -57.25 | $31.68 | 3700 |
| 2022-01-31 | -66.67 | $31.55 | 7400 |
| 2022-01-28 | -84.78 | $31.30 | 1400 |
| 2022-01-27 | -91.30 | $31.21 | 37400 |
| 2022-01-26 | -83.87 | $31.34 | 28300 |
| 2022-01-25 | -80.00 | $31.40 | 40500 |
| 2022-01-24 | -79.35 | $31.41 | 13548 |
| 2022-01-21 | -92.37 | $31.43 | 5537 |
| 2022-01-20 | -100.00 | $31.67 | 527 |
| 2022-01-19 | -84.38 | $31.83 | 5000 |
| 2022-01-18 | -65.35 | $31.81 | 13700 |
| 2022-01-14 | -56.69 | $31.92 | 5805 |
| 2022-01-13 | -53.54 | $31.96 | 14106 |
| 2022-01-12 | -43.31 | $32.09 | 10736 |
| 2022-01-11 | -54.33 | $31.95 | 500 |
| 2022-01-10 | -62.99 | $31.84 | 5747 |
| 2022-01-07 | -52.76 | $31.97 | 4427 |
| 2022-01-06 | -58.27 | $31.90 | 9300 |
| 2022-01-05 | -44.09 | $32.08 | 3402 |
| 2022-01-04 | -29.13 | $32.27 | 4041 |
| 2022-01-03 | -44.09 | $32.08 | 10448 |
| 2021-12-31 | -52.63 | $31.84 | 302 |
| 2021-12-30 | -49.34 | $31.89 | 2124 |
| 2021-12-29 | 0.00 | $32.64 | 7721 |
| 2021-12-28 | -10.07 | $32.46 | 11000 |
| 2021-12-27 | 0.00 | $32.47 | 2303 |
| 2021-12-23 | -2.54 | $32.27 | 4900 |
| 2021-12-22 | -29.50 | $32.10 | 6640 |
| 2021-12-21 | -41.73 | $31.93 | 14503 |
| 2021-12-20 | -68.35 | $31.56 | 4100 |
| 2021-12-17 | -56.83 | $31.72 | 4209 |
| 2021-12-16 | -40.54 | $32.00 | 3500 |
| 2021-12-15 | -52.67 | $31.83 | 528 |
| 2021-12-14 | -64.52 | $31.67 | 6900 |
| 2021-12-13 | -53.55 | $31.84 | 3200 |
| 2021-12-10 | -41.94 | $32.02 | 2829 |
| 2021-12-09 | -47.10 | $31.94 | 300 |
| 2021-12-08 | -30.32 | $32.20 | 6600 |
| 2021-12-07 | -45.81 | $31.96 | 79400 |
| 2021-12-06 | -69.33 | $31.62 | 2000 |
| 2021-12-03 | -96.93 | $31.17 | 5914 |
| 2021-12-02 | -82.39 | $31.58 | 15200 |
| 2021-12-01 | -98.59 | $31.35 | 14500 |
| 2021-11-30 | -94.40 | $31.57 | 1200 |
| 2021-11-29 | -73.47 | $32.03 | 14416 |
| 2021-11-26 | -87.76 | $31.89 | 908 |
| 2021-11-24 | -31.46 | $32.47 | 6603 |
| 2021-11-23 | -34.41 | $32.43 | 2400 |
| 2021-11-22 | -40.86 | $32.37 | 1417 |
| 2021-11-19 | -37.63 | $32.40 | 3800 |
| 2021-11-18 | -37.63 | $32.40 | 4100 |
| 2021-11-17 | -37.63 | $32.40 | 2932 |
| 2021-11-16 | -9.68 | $32.66 | 10200 |
| 2021-11-15 | -12.90 | $32.63 | 2427 |
| 2021-11-12 | -31.18 | $32.46 | 422 |
| 2021-11-11 | -45.16 | $32.33 | 1300 |
| 2021-11-10 | -40.87 | $32.28 | 2727 |
| 2021-11-09 | -23.19 | $32.43 | 3800 |
| 2021-11-08 | -21.74 | $32.45 | 4900 |
| 2021-11-05 | -4.12 | $32.30 | 2128 |
| 2021-11-04 | -13.40 | $32.21 | 4200 |
| 2021-11-03 | -7.87 | $32.19 | 400 |
| 2021-11-02 | 0.00 | $32.14 | 3712 |
| 2021-11-01 | -13.16 | $32.03 | 5340 |
| 2021-10-29 | -10.59 | $32.04 | 9228 |
| 2021-10-28 | -29.41 | $31.88 | 2200 |
| 2021-10-27 | -33.70 | $31.82 | 4300 |
| 2021-10-26 | -10.31 | $32.03 | 3500 |
| 2021-10-25 | -13.40 | $32.00 | 700 |
| 2021-10-22 | -21.65 | $31.92 | 8401 |
| 2021-10-21 | -2.06 | $32.11 | 2727 |
| 2021-10-20 | -6.19 | $32.07 | 7100 |
| 2021-10-19 | -1.87 | $32.06 | 5323 |
| 2021-10-18 | 0.00 | $32.02 | 6300 |
| 2021-10-15 | -1.68 | $31.96 | 2336 |
| 2021-10-14 | -13.21 | $31.71 | 3821 |
| 2021-10-13 | -59.77 | $31.49 | 10500 |
| 2021-10-12 | -59.20 | $31.50 | 2626 |
| 2021-10-11 | -59.77 | $31.49 | 2800 |
| 2021-10-08 | -55.75 | $31.56 | 2412 |
| 2021-10-07 | -58.05 | $31.52 | 2400 |
| 2021-10-06 | -56.90 | $31.54 | 4200 |
| 2021-10-05 | -55.75 | $31.56 | 3900 |
| 2021-10-04 | -75.12 | $31.33 | 2219 |
| 2021-10-01 | -70.51 | $31.43 | 4800 |
| 2021-09-30 | -80.18 | $31.22 | 7332 |
| 2021-09-29 | -82.95 | $31.16 | 1400 |
| 2021-09-28 | -80.18 | $31.22 | 9200 |
| 2021-09-27 | -59.91 | $31.66 | 15448 |
| 2021-09-24 | -62.21 | $31.61 | 28042 |
| 2021-09-23 | -65.44 | $31.54 | 3200 |
| 2021-09-22 | -89.40 | $31.02 | 2548 |
| 2021-09-21 | -88.94 | $31.03 | 9700 |
| 2021-09-20 | -89.40 | $31.02 | 7425 |
| 2021-09-17 | -74.74 | $31.51 | 1200 |
| 2021-09-16 | -53.00 | $31.90 | 808 |
| 2021-09-15 | -42.00 | $32.12 | 1902 |
| 2021-09-14 | -63.50 | $31.69 | 3246 |
| 2021-09-13 | -40.00 | $32.16 | 726 |
| 2021-09-10 | -42.50 | $32.11 | 11700 |
| 2021-09-09 | -42.00 | $32.12 | 4738 |
| 2021-09-08 | -45.00 | $32.06 | 510 |
| 2021-09-07 | -26.00 | $32.44 | 2006 |
| 2021-09-03 | -6.75 | $32.48 | 1832 |
| 2021-09-02 | -20.25 | $32.26 | 10700 |
| 2021-09-01 | -25.15 | $32.18 | 6300 |
| 2021-08-31 | -22.70 | $32.22 | 17414 |
| 2021-08-30 | -23.93 | $32.20 | 2217 |
| 2021-08-27 | -21.47 | $32.24 | 1201 |
| 2021-08-26 | -52.15 | $31.74 | 1900 |
| 2021-08-25 | -30.06 | $32.10 | 828 |
| 2021-08-24 | -45.40 | $31.85 | 1600 |
| 2021-08-23 | -60.74 | $31.60 | 2540 |
| 2021-08-20 | -92.02 | $31.09 | 11300 |
| 2021-08-19 | -97.55 | $31.00 | 2800 |
| 2021-08-18 | -95.41 | $31.55 | 2438 |
| 2021-08-17 | -72.48 | $31.80 | 5530 |
| 2021-08-16 | -22.92 | $32.24 | 1329 |
| 2021-08-13 | -12.70 | $32.33 | 700 |
| 2021-08-12 | -9.52 | $32.39 | 1620 |
| 2021-08-11 | -3.70 | $32.50 | 6100 |
| 2021-08-10 | -20.11 | $32.19 | 32519 |
| 2021-08-09 | -34.92 | $31.91 | 4435 |
| 2021-08-06 | -25.93 | $32.08 | 600 |
| 2021-08-05 | -31.75 | $31.97 | 300 |
| 2021-08-04 | -35.45 | $31.90 | 7700 |
| 2021-08-03 | -20.11 | $32.19 | 1900 |
| 2021-08-02 | -29.63 | $32.01 | 3600 |
| 2021-07-30 | -24.87 | $32.10 | 2300 |
| 2021-07-29 | -10.05 | $32.38 | 18600 |
| 2021-07-28 | -24.58 | $32.03 | 6730 |
| 2021-07-27 | -37.43 | $31.80 | 2300 |
| 2021-07-26 | -34.64 | $31.85 | 25824 |
| 2021-07-23 | -43.81 | $31.77 | 4807 |
| 2021-07-22 | -50.52 | $31.64 | 4900 |
| 2021-07-21 | -48.97 | $31.67 | 9312 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.23
2026-07-17
Close Price
$41.45
Vol: 10724Average Directional Index - Detailed Analysis
Minimum
8.32
Average
23.37
Maximum
55.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.23 | $41.45 | 10724 |
| 2026-07-16 | 11.15 | $41.66 | 7502 |
| 2026-07-15 | 11.33 | $41.83 | 9800 |
| 2026-07-14 | 11.55 | $41.73 | 10900 |
| 2026-07-13 | 11.60 | $41.60 | 9600 |
| 2026-07-10 | 11.80 | $41.82 | 14600 |
| 2026-07-09 | 12.13 | $41.89 | 12827 |
| 2026-07-08 | 12.23 | $41.50 | 2200 |
| 2026-07-07 | 11.98 | $41.41 | 3116 |
| 2026-07-06 | 11.72 | $41.84 | 9300 |
| 2026-07-02 | 11.67 | $41.63 | 19537 |
| 2026-07-01 | 11.58 | $42.44 | 106100 |
| 2026-06-30 | 11.86 | $43.41 | 3400 |
| 2026-06-29 | 12.26 | $42.90 | 3516 |
| 2026-06-26 | 12.84 | $42.45 | 4300 |
| 2026-06-25 | 13.33 | $43.15 | 6726 |
| 2026-06-24 | 13.91 | $42.19 | 11700 |
| 2026-06-23 | 13.86 | $42.49 | 5417 |
| 2026-06-22 | 14.01 | $44.04 | 10916 |
| 2026-06-18 | 14.33 | $43.54 | 21661 |
| 2026-06-17 | 14.93 | $42.37 | 8704 |
| 2026-06-16 | 15.30 | $42.22 | 9645 |
| 2026-06-15 | 15.68 | $43.02 | 9948 |
| 2026-06-12 | 16.43 | $42.06 | 1810 |
| 2026-06-11 | 16.57 | $41.79 | 1100 |
| 2026-06-10 | 16.40 | $40.63 | 2400 |
| 2026-06-09 | 15.80 | $41.00 | 2639 |
| 2026-06-08 | 15.18 | $41.37 | 1947 |
| 2026-06-05 | 14.95 | $40.58 | 2947 |
| 2026-06-04 | 14.59 | $42.49 | 4711 |
| 2026-06-03 | 15.20 | $42.86 | 50800 |
| 2026-06-02 | 15.80 | $42.73 | 18121 |
| 2026-06-01 | 16.49 | $42.25 | 5400 |
| 2026-05-29 | 17.03 | $41.63 | 12000 |
| 2026-05-28 | 17.12 | $41.70 | 12400 |
| 2026-05-27 | 17.22 | $41.60 | 13446 |
| 2026-05-26 | 17.27 | $41.95 | 20900 |
| 2026-05-22 | 17.55 | $41.29 | 13700 |
| 2026-05-21 | 17.50 | $41.23 | 5200 |
| 2026-05-20 | 17.18 | $40.85 | 2822 |
| 2026-05-19 | 16.36 | $40.06 | 10418 |
| 2026-05-18 | 15.06 | $40.50 | 8800 |
| 2026-05-15 | 13.98 | $40.97 | 7600 |
| 2026-05-14 | 13.28 | $42.28 | 10100 |
| 2026-05-13 | 13.60 | $42.29 | 14419 |
| 2026-05-12 | 13.92 | $41.75 | 29000 |
| 2026-05-11 | 14.27 | $42.65 | 32731 |
| 2026-05-08 | 14.15 | $42.12 | 11844 |
| 2026-05-07 | 14.62 | $41.50 | 7500 |
| 2026-05-06 | 15.17 | $42.18 | 2602 |
| 2026-05-05 | 15.08 | $42.14 | 21300 |
| 2026-05-04 | 14.96 | $42.09 | 11004 |
| 2026-05-01 | 14.89 | $42.02 | 15800 |
| 2026-04-30 | 14.92 | $42.06 | 8211 |
| 2026-04-29 | 14.96 | $41.89 | 12400 |
| 2026-04-28 | 15.21 | $41.76 | 17604 |
| 2026-04-27 | 15.56 | $41.98 | 8500 |
| 2026-04-24 | 15.54 | $41.91 | 7300 |
| 2026-04-23 | 15.62 | $41.57 | 12426 |
| 2026-04-22 | 15.90 | $41.64 | 22042 |
| 2026-04-21 | 16.30 | $41.14 | 30400 |
| 2026-04-20 | 16.72 | $41.83 | 8027 |
| 2026-04-17 | 16.52 | $42.01 | 44400 |
| 2026-04-16 | 15.75 | $41.42 | 10600 |
| 2026-04-15 | 16.02 | $41.43 | 46508 |
| 2026-04-14 | 16.43 | $41.55 | 11719 |
| 2026-04-13 | 16.87 | $41.03 | 12904 |
| 2026-04-10 | 17.64 | $40.82 | 10100 |
| 2026-04-09 | 17.97 | $40.81 | 9134 |
| 2026-04-08 | 18.17 | $40.76 | 31344 |
| 2026-04-07 | 18.30 | $40.77 | 12236 |
| 2026-04-06 | 18.57 | $40.80 | 5306 |
| 2026-04-02 | 18.79 | $40.74 | 7900 |
| 2026-04-01 | 19.02 | $40.55 | 7025 |
| 2026-03-31 | 19.17 | $40.70 | 6801 |
| 2026-03-30 | 19.34 | $40.76 | 6737 |
| 2026-03-27 | 19.76 | $40.70 | 2600 |
| 2026-03-26 | 19.69 | $40.69 | 4100 |
| 2026-03-25 | 19.63 | $40.84 | 8500 |
| 2026-03-24 | 19.69 | $40.76 | 15621 |
| 2026-03-23 | 19.71 | $40.80 | 3900 |
| 2026-03-20 | 19.73 | $40.82 | 8900 |
| 2026-03-19 | 19.81 | $40.53 | 5420 |
| 2026-03-18 | 19.89 | $41.05 | 5904 |
| 2026-03-17 | 20.42 | $41.23 | 5100 |
| 2026-03-16 | 21.14 | $41.18 | 6300 |
| 2026-03-13 | 21.85 | $40.83 | 5800 |
| 2026-03-12 | 22.33 | $40.94 | 4325 |
| 2026-03-11 | 22.94 | $41.27 | 1200 |
| 2026-03-10 | 23.78 | $41.29 | 18100 |
| 2026-03-09 | 24.72 | $41.30 | 4324 |
| 2026-03-06 | 25.40 | $40.91 | 21648 |
| 2026-03-05 | 25.85 | $40.99 | 6319 |
| 2026-03-04 | 26.39 | $41.53 | 7800 |
| 2026-03-03 | 27.42 | $41.31 | 17700 |
| 2026-03-02 | 28.51 | $42.60 | 10900 |
| 2026-02-27 | 28.35 | $42.96 | 11900 |
| 2026-02-26 | 27.53 | $43.32 | 8700 |
| 2026-02-25 | 26.66 | $42.89 | 15005 |
| 2026-02-24 | 25.99 | $42.62 | 12700 |
| 2026-02-23 | 25.54 | $42.30 | 6300 |
| 2026-02-20 | 25.06 | $42.36 | 4945 |
| 2026-02-19 | 24.97 | $42.00 | 15701 |
| 2026-02-18 | 24.93 | $41.87 | 5800 |
| 2026-02-17 | 25.22 | $41.63 | 5532 |
| 2026-02-13 | 25.53 | $41.88 | 63241 |
| 2026-02-12 | 25.73 | $41.70 | 358836 |
| 2026-02-11 | 25.70 | $42.00 | 2222 |
| 2026-02-10 | 25.58 | $41.69 | 3500 |
| 2026-02-09 | 25.57 | $41.89 | 9914 |
| 2026-02-06 | 25.55 | $41.56 | 5136 |
| 2026-02-05 | 25.79 | $40.95 | 6644 |
| 2026-02-04 | 26.30 | $41.71 | 3801 |
| 2026-02-03 | 26.19 | $42.22 | 8000 |
| 2026-02-02 | 25.57 | $41.57 | 7126 |
| 2026-01-30 | 25.26 | $41.81 | 20400 |
| 2026-01-29 | 24.50 | $42.23 | 13640 |
| 2026-01-28 | 23.32 | $42.27 | 3315 |
| 2026-01-27 | 22.19 | $42.21 | 17500 |
| 2026-01-26 | 21.11 | $41.79 | 4219 |
| 2026-01-23 | 20.11 | $41.83 | 5400 |
| 2026-01-22 | 19.17 | $41.73 | 3000 |
| 2026-01-21 | 18.13 | $41.65 | 9600 |
| 2026-01-20 | 17.29 | $41.29 | 8904 |
| 2026-01-16 | 16.53 | $41.16 | 2400 |
| 2026-01-15 | 15.98 | $41.27 | 25727 |
| 2026-01-14 | 15.15 | $41.31 | 8500 |
| 2026-01-13 | 14.35 | $40.78 | 21705 |
| 2026-01-12 | 13.79 | $40.82 | 10900 |
| 2026-01-09 | 13.29 | $40.19 | 52700 |
| 2026-01-08 | 13.28 | $39.82 | 20400 |
| 2026-01-07 | 13.60 | $39.66 | 39234 |
| 2026-01-06 | 14.05 | $39.99 | 11900 |
| 2026-01-05 | 14.11 | $39.63 | 10400 |
| 2026-01-02 | 14.47 | $39.01 | 1220 |
| 2025-12-31 | 14.87 | $38.55 | 35204 |
| 2025-12-30 | 15.30 | $38.87 | 64500 |
| 2025-12-29 | 16.09 | $39.74 | 1700 |
| 2025-12-26 | 15.77 | $40.28 | 2667 |
| 2025-12-24 | 14.59 | $39.91 | 2700 |
| 2025-12-23 | 13.66 | $39.87 | 46115 |
| 2025-12-22 | 12.75 | $39.64 | 22933 |
| 2025-12-19 | 12.05 | $39.23 | 1326 |
| 2025-12-18 | 11.68 | $38.95 | 10900 |
| 2025-12-17 | 11.61 | $38.76 | 5800 |
| 2025-12-16 | 11.64 | $38.77 | 13200 |
| 2025-12-15 | 11.79 | $39.01 | 1044 |
| 2025-12-12 | 11.46 | $38.92 | 1500 |
| 2025-12-11 | 11.27 | $39.23 | 7700 |
| 2025-12-10 | 10.98 | $39.10 | 2039 |
| 2025-12-09 | 10.83 | $38.76 | 7623 |
| 2025-12-08 | 11.09 | $38.72 | 2900 |
| 2025-12-05 | 11.37 | $38.75 | 3300 |
| 2025-12-04 | 11.55 | $38.66 | 4310 |
| 2025-12-03 | 11.74 | $38.62 | 7649 |
| 2025-12-02 | 12.06 | $38.66 | 35800 |
| 2025-12-01 | 12.42 | $38.71 | 3306 |
| 2025-11-28 | 12.95 | $38.72 | 2024 |
| 2025-11-26 | 13.44 | $38.63 | 1339 |
| 2025-11-25 | 13.90 | $38.52 | 1300 |
| 2025-11-24 | 14.17 | $38.44 | 3400 |
| 2025-11-21 | 14.36 | $38.01 | 4421 |
| 2025-11-20 | 14.12 | $37.91 | 20313 |
| 2025-11-19 | 14.32 | $38.27 | 1700 |
| 2025-11-18 | 14.06 | $38.29 | 2046 |
| 2025-11-17 | 13.79 | $38.41 | 8438 |
| 2025-11-14 | 13.72 | $38.57 | 4639 |
| 2025-11-13 | 13.86 | $38.67 | 2300 |
| 2025-11-12 | 14.07 | $39.02 | 38269 |
| 2025-11-11 | 14.73 | $39.05 | 606 |
| 2025-11-10 | 15.43 | $39.03 | 10484 |
| 2025-11-07 | 16.16 | $38.59 | 10500 |
| 2025-11-06 | 16.38 | $38.66 | 6747 |
| 2025-11-05 | 16.84 | $38.67 | 700 |
| 2025-11-04 | 17.40 | $38.55 | 1729 |
| 2025-11-03 | 17.98 | $39.02 | 2138 |
| 2025-10-31 | 18.82 | $39.11 | 43600 |
| 2025-10-30 | 19.75 | $39.13 | 20934 |
| 2025-10-29 | 20.40 | $39.53 | 4300 |
| 2025-10-28 | 20.76 | $39.51 | 4714 |
| 2025-10-27 | 21.32 | $39.45 | 7749 |
| 2025-10-24 | 21.98 | $39.25 | 7119 |
| 2025-10-23 | 22.85 | $39.17 | 100 |
| 2025-10-22 | 23.88 | $39.06 | 2223 |
| 2025-10-21 | 25.06 | $39.08 | 2610 |
| 2025-10-20 | 26.23 | $39.35 | 1718 |
| 2025-10-17 | 27.39 | $38.84 | 12032 |
| 2025-10-16 | 28.52 | $39.20 | 5700 |
| 2025-10-15 | 29.94 | $39.13 | 8904 |
| 2025-10-14 | 31.45 | $38.55 | 2100 |
| 2025-10-13 | 32.65 | $38.95 | 2200 |
| 2025-10-10 | 34.29 | $37.89 | 1600 |
| 2025-10-09 | 36.01 | $39.28 | 7235 |
| 2025-10-08 | 36.54 | $39.69 | 6300 |
| 2025-10-07 | 36.46 | $39.25 | 2222 |
| 2025-10-06 | 36.39 | $39.78 | 3638 |
| 2025-10-03 | 35.38 | $39.21 | 2045 |
| 2025-10-02 | 34.67 | $39.14 | 7600 |
| 2025-10-01 | 34.06 | $38.91 | 4200 |
| 2025-09-30 | 33.61 | $38.50 | 3200 |
| 2025-09-29 | 33.48 | $38.45 | 2911 |
| 2025-09-26 | 33.14 | $38.08 | 4500 |
| 2025-09-25 | 33.25 | $38.03 | 9000 |
| 2025-09-24 | 33.40 | $38.20 | 17325 |
| 2025-09-23 | 32.88 | $38.27 | 1200 |
| 2025-09-22 | 32.24 | $38.52 | 1800 |
| 2025-09-19 | 31.15 | $38.42 | 2747 |
| 2025-09-18 | 30.01 | $38.24 | 2500 |
| 2025-09-17 | 29.08 | $38.20 | 3942 |
| 2025-09-16 | 28.15 | $38.09 | 5700 |
| 2025-09-15 | 27.27 | $37.99 | 1200 |
| 2025-09-12 | 26.44 | $37.60 | 2719 |
| 2025-09-11 | 25.86 | $37.51 | 4200 |
| 2025-09-10 | 25.31 | $37.27 | 16225 |
| 2025-09-09 | 24.81 | $36.88 | 540 |
| 2025-09-08 | 24.90 | $36.71 | 435 |
| 2025-09-05 | 25.18 | $36.37 | 1900 |
| 2025-09-04 | 25.86 | $36.13 | 3831 |
| 2025-09-03 | 27.01 | $36.15 | 2400 |
| 2025-09-02 | 28.07 | $35.92 | 1895 |
| 2025-08-29 | 29.55 | $35.98 | 2300 |
| 2025-08-28 | 30.44 | $36.08 | 500 |
| 2025-08-27 | 30.95 | $35.99 | 400 |
| 2025-08-26 | 31.71 | $36.12 | 45798 |
| 2025-08-25 | 32.21 | $36.05 | 45803 |
| 2025-08-22 | 32.72 | $36.17 | 1600 |
| 2025-08-21 | 33.27 | $35.68 | 1500 |
| 2025-08-20 | 34.43 | $35.77 | 1117 |
| 2025-08-19 | 35.66 | $35.78 | 7737 |
| 2025-08-18 | 36.55 | $36.13 | 45000 |
| 2025-08-15 | 36.90 | $36.12 | 12621 |
| 2025-08-14 | 37.13 | $36.14 | 2200 |
| 2025-08-13 | 37.39 | $36.32 | 838 |
| 2025-08-12 | 37.27 | $36.18 | 2937 |
| 2025-08-11 | 37.28 | $35.80 | 1600 |
| 2025-08-08 | 37.61 | $35.83 | 1827 |
| 2025-08-07 | 38.02 | $35.70 | 5600 |
| 2025-08-06 | 38.55 | $35.50 | 1200 |
| 2025-08-05 | 39.36 | $35.45 | 700 |
| 2025-08-04 | 40.29 | $35.51 | 5000 |
| 2025-08-01 | 41.27 | $35.00 | 6100 |
| 2025-07-31 | 42.76 | $35.51 | 5200 |
| 2025-07-30 | 43.14 | $35.40 | 900 |
| 2025-07-29 | 43.71 | $35.68 | 900 |
| 2025-07-28 | 43.63 | $35.72 | 5614 |
| 2025-07-25 | 43.54 | $35.77 | 4604 |
| 2025-07-24 | 43.46 | $35.87 | 3407 |
| 2025-07-23 | 42.73 | $35.83 | 2800 |
| 2025-07-22 | 42.02 | $35.52 | 5029 |
| 2025-07-21 | 41.49 | $35.47 | 7200 |
| 2025-07-18 | 40.91 | $35.31 | 12200 |
| 2025-07-17 | 40.54 | $35.45 | 2438 |
| 2025-07-16 | 40.14 | $35.28 | 10439 |
| 2025-07-15 | 40.01 | $35.23 | 298533 |
| 2025-07-14 | 39.42 | $35.08 | 11849 |
| 2025-07-11 | 38.94 | $35.05 | 2800 |
| 2025-07-10 | 38.47 | $34.90 | 4700 |
| 2025-07-09 | 38.14 | $34.80 | 2200 |
| 2025-07-08 | 37.87 | $34.66 | 412 |
| 2025-07-07 | 37.70 | $34.67 | 1112 |
| 2025-07-03 | 37.54 | $34.92 | 1112 |
| 2025-07-02 | 36.85 | $34.83 | 1232 |
| 2025-07-01 | 36.46 | $34.52 | 900 |
| 2025-06-30 | 36.20 | $34.77 | 7332 |
| 2025-06-27 | 35.64 | $34.64 | 1947 |
| 2025-06-26 | 35.13 | $34.63 | 6832 |
| 2025-06-25 | 34.63 | $34.22 | 17400 |
| 2025-06-24 | 34.47 | $34.09 | 1905 |
| 2025-06-23 | 34.42 | $33.53 | 3627 |
| 2025-06-20 | 35.11 | $33.25 | 400 |
| 2025-06-18 | 36.10 | $33.64 | 16000 |
| 2025-06-17 | 36.73 | $33.69 | 6200 |
| 2025-06-16 | 36.86 | $33.97 | 34112 |
| 2025-06-13 | 36.56 | $33.56 | 11237 |
| 2025-06-12 | 36.74 | $33.85 | 1128 |
| 2025-06-11 | 35.84 | $33.70 | 4436 |
| 2025-06-10 | 34.89 | $33.71 | 3400 |
| 2025-06-09 | 34.09 | $33.74 | 9600 |
| 2025-06-06 | 32.96 | $33.51 | 3000 |
| 2025-06-05 | 32.11 | $33.39 | 6700 |
| 2025-06-04 | 31.21 | $33.45 | 29500 |
| 2025-06-03 | 30.37 | $33.31 | 716 |
| 2025-06-02 | 29.67 | $33.28 | 6200 |
| 2025-05-30 | 29.01 | $33.06 | 6300 |
| 2025-05-29 | 28.61 | $33.16 | 10224 |
| 2025-05-28 | 28.03 | $33.12 | 4200 |
| 2025-05-27 | 27.11 | $33.29 | 816 |
| 2025-05-23 | 25.76 | $33.02 | 18500 |
| 2025-05-22 | 24.60 | $32.96 | 5311 |
| 2025-05-21 | 23.49 | $32.93 | 14308 |
| 2025-05-20 | 22.32 | $33.04 | 4929 |
| 2025-05-19 | 21.24 | $32.99 | 1800 |
| 2025-05-16 | 20.16 | $32.85 | 8400 |
| 2025-05-15 | 19.18 | $32.84 | 101722 |
| 2025-05-14 | 18.15 | $32.82 | 4100 |
| 2025-05-13 | 17.06 | $32.80 | 2235 |
| 2025-05-12 | 15.95 | $32.56 | 3238 |
| 2025-05-09 | 15.10 | $32.31 | 2341 |
| 2025-05-08 | 14.52 | $32.20 | 5014 |
| 2025-05-07 | 14.14 | $32.17 | 100 |
| 2025-05-06 | 13.78 | $32.23 | 2500 |
| 2025-05-05 | 13.33 | $32.20 | 3813 |
| 2025-05-02 | 12.92 | $32.21 | 2400 |
| 2025-05-01 | 12.45 | $32.02 | 4300 |
| 2025-04-30 | 12.16 | $32.05 | 3335 |
| 2025-04-29 | 11.90 | $32.15 | 2000 |
| 2025-04-28 | 11.21 | $32.04 | 246 |
| 2025-04-25 | 11.00 | $31.98 | 210 |
| 2025-04-24 | 10.87 | $31.91 | 300 |
| 2025-04-23 | 10.84 | $31.56 | 18700 |
| 2025-04-22 | 11.18 | $31.66 | 2800 |
| 2025-04-21 | 11.42 | $31.43 | 2500 |
| 2025-04-17 | 11.81 | $31.45 | 7221 |
| 2025-04-16 | 12.31 | $31.36 | 2600 |
| 2025-04-15 | 12.93 | $31.28 | 2600 |
| 2025-04-14 | 13.43 | $31.25 | 25113 |
| 2025-04-11 | 13.91 | $31.10 | 5514 |
| 2025-04-10 | 14.09 | $30.82 | 2300 |
| 2025-04-09 | 14.00 | $31.05 | 3100 |
| 2025-04-08 | 13.91 | $30.49 | 6848 |
| 2025-04-07 | 13.81 | $30.61 | 3300 |
| 2025-04-04 | 12.72 | $31.08 | 4200 |
| 2025-04-03 | 12.27 | $31.93 | 2243 |
| 2025-04-02 | 12.49 | $32.13 | 2228 |
| 2025-04-01 | 12.33 | $32.17 | 1.2M |
| 2025-03-31 | 12.16 | $32.08 | 2341 |
| 2025-03-28 | 12.14 | $32.08 | 825 |
| 2025-03-27 | 12.05 | $32.16 | 2700 |
| 2025-03-26 | 12.33 | $32.18 | 3731 |
| 2025-03-25 | 12.33 | $32.30 | 4920 |
| 2025-03-24 | 11.95 | $32.22 | 2700 |
| 2025-03-21 | 11.73 | $32.22 | 8325 |
| 2025-03-20 | 11.45 | $32.37 | 1100 |
| 2025-03-19 | 10.79 | $32.47 | 5800 |
| 2025-03-18 | 10.09 | $32.37 | 838 |
| 2025-03-17 | 9.51 | $32.38 | 1200 |
| 2025-03-14 | 8.89 | $32.21 | 1400 |
| 2025-03-13 | 8.48 | $31.93 | 300 |
| 2025-03-12 | 8.52 | $31.97 | 5200 |
| 2025-03-11 | 8.56 | $31.90 | 5900 |
| 2025-03-10 | 8.60 | $31.91 | 2130 |
| 2025-03-07 | 8.77 | $32.20 | 5548 |
| 2025-03-06 | 8.94 | $32.18 | 527 |
| 2025-03-05 | 9.01 | $32.32 | 1313 |
| 2025-03-04 | 9.09 | $31.94 | 100 |
| 2025-03-03 | 9.18 | $31.95 | 13600 |
| 2025-02-28 | 9.28 | $32.09 | 3300 |
| 2025-02-27 | 9.02 | $32.09 | 2900 |
| 2025-02-26 | 8.94 | $32.36 | 2441 |
| 2025-02-25 | 9.26 | $32.32 | 2500 |
| 2025-02-24 | 9.31 | $32.36 | 6734 |
| 2025-02-21 | 9.71 | $32.48 | 5642 |
| 2025-02-20 | 10.07 | $32.75 | 1262 |
| 2025-02-19 | 10.00 | $32.66 | 4600 |
| 2025-02-18 | 10.09 | $32.62 | 1549 |
| 2025-02-14 | 10.14 | $32.58 | 8600 |
| 2025-02-13 | 10.33 | $32.55 | 1400 |
| 2025-02-12 | 10.70 | $32.39 | 6800 |
| 2025-02-11 | 11.26 | $32.41 | 700 |
| 2025-02-10 | 11.77 | $32.47 | 200 |
| 2025-02-07 | 12.29 | $32.26 | 449 |
| 2025-02-06 | 12.66 | $32.44 | 300 |
| 2025-02-05 | 13.29 | $32.39 | 310 |
| 2025-02-04 | 13.94 | $32.36 | 800 |
| 2025-02-03 | 14.57 | $32.23 | 7300 |
| 2025-01-31 | 15.07 | $32.36 | 3745 |
| 2025-01-30 | 15.55 | $32.46 | 1517 |
| 2025-01-29 | 15.83 | $32.37 | 6000 |
| 2025-01-28 | 16.34 | $32.34 | 12932 |
| 2025-01-27 | 16.87 | $32.23 | 604 |
| 2025-01-24 | 17.62 | $32.48 | 10600 |
| 2025-01-23 | 17.88 | $32.46 | 843 |
| 2025-01-22 | 18.30 | $32.40 | 1000 |
| 2025-01-21 | 18.71 | $32.35 | 749 |
| 2025-01-17 | 19.69 | $32.17 | 2836 |
| 2025-01-16 | 20.48 | $32.00 | 9041 |
| 2025-01-15 | 20.96 | $31.94 | 34500 |
| 2025-01-14 | 21.43 | $31.56 | 7616 |
| 2025-01-13 | 21.15 | $31.51 | 500 |
| 2025-01-10 | 20.66 | $31.52 | 6000 |
| 2025-01-08 | 20.14 | $31.75 | 2237 |
| 2025-01-07 | 19.98 | $31.80 | 202 |
| 2025-01-06 | 20.01 | $32.09 | 11200 |
| 2025-01-03 | 20.46 | $31.92 | 4400 |
| 2025-01-02 | 20.26 | $31.71 | 4200 |
| 2024-12-31 | 19.66 | $31.63 | 27422 |
| 2024-12-30 | 18.80 | $31.64 | 500 |
| 2024-12-27 | 17.86 | $31.87 | 20400 |
| 2024-12-26 | 17.09 | $32.09 | 7815 |
| 2024-12-24 | 16.55 | $32.09 | 1000 |
| 2024-12-23 | 15.96 | $31.83 | 3025 |
| 2024-12-20 | 14.86 | $31.80 | 313 |
| 2024-12-19 | 13.82 | $31.62 | 800 |
| 2024-12-18 | 12.61 | $31.76 | 2000 |
| 2024-12-17 | 11.48 | $32.44 | 5824 |
| 2024-12-16 | 11.06 | $32.52 | 1900 |
| 2024-12-13 | 10.76 | $32.38 | 907 |
| 2024-12-12 | 10.32 | $32.41 | 2000 |
| 2024-12-11 | 9.94 | $33.29 | 30900 |
| 2024-12-10 | 9.66 | $32.95 | 245 |
| 2024-12-09 | 10.07 | $33.00 | 2600 |
| 2024-12-06 | 10.42 | $33.23 | 700 |
| 2024-12-05 | 10.29 | $33.13 | 4124 |
| 2024-12-04 | 10.14 | $33.20 | 346 |
| 2024-12-03 | 10.12 | $33.07 | 2305 |
| 2024-12-02 | 10.30 | $33.07 | 314 |
| 2024-11-29 | 10.56 | $33.09 | 8717 |
| 2024-11-27 | 10.69 | $32.98 | 1600 |
| 2024-11-26 | 11.12 | $32.88 | 811 |
| 2024-11-25 | 11.70 | $32.85 | 27201 |
| 2024-11-22 | 12.26 | $32.95 | 928 |
| 2024-11-21 | 12.72 | $32.86 | 4734 |
| 2024-11-20 | 13.37 | $32.66 | 800 |
| 2024-11-19 | 13.68 | $32.66 | 6600 |
| 2024-11-18 | 14.21 | $32.58 | 4000 |
| 2024-11-15 | 14.91 | $32.54 | 602 |
| 2024-11-14 | 15.61 | $32.60 | 5515 |
| 2024-11-13 | 16.28 | $32.80 | 37100 |
| 2024-11-12 | 16.58 | $32.89 | 19745 |
| 2024-11-11 | 16.90 | $33.03 | 100 |
| 2024-11-08 | 16.71 | $32.83 | 4608 |
| 2024-11-07 | 16.82 | $32.86 | 3500 |
| 2024-11-06 | 16.95 | $32.57 | 13500 |
| 2024-11-05 | 17.58 | $32.37 | 523 |
| 2024-11-04 | 18.37 | $32.15 | 2305 |
| 2024-11-01 | 18.86 | $32.22 | 200 |
| 2024-10-31 | 19.50 | $32.20 | 100 |
| 2024-10-30 | 20.13 | $32.65 | 1900 |
| 2024-10-29 | 20.66 | $32.76 | 900 |
| 2024-10-28 | 21.05 | $32.65 | 900 |
| 2024-10-25 | 21.63 | $32.49 | 300 |
| 2024-10-24 | 22.47 | $32.53 | 3400 |
| 2024-10-23 | 23.26 | $32.51 | 9800 |
| 2024-10-22 | 24.10 | $32.76 | 800 |
| 2024-10-21 | 24.24 | $32.74 | 205 |
| 2024-10-18 | 24.41 | $32.94 | 102 |
| 2024-10-17 | 23.97 | $32.73 | 1300 |
| 2024-10-16 | 23.79 | $32.77 | 8602 |
| 2024-10-15 | 23.60 | $32.58 | 500 |
| 2024-10-14 | 23.52 | $32.82 | 100 |
| 2024-10-11 | 22.81 | $32.72 | 2801 |
| 2024-10-10 | 22.18 | $32.49 | 11104 |
| 2024-10-09 | 21.77 | $32.49 | 300 |
| 2024-10-08 | 21.42 | $32.49 | 1900 |
| 2024-10-07 | 21.04 | $32.53 | 4700 |
| 2024-10-04 | 20.45 | $32.71 | 3100 |
| 2024-10-03 | 19.61 | $32.53 | 2905 |
| 2024-10-02 | 18.91 | $32.63 | 915 |
| 2024-10-01 | 17.87 | $32.60 | 107 |
| 2024-09-30 | 16.82 | $33.14 | 1232 |
| 2024-09-27 | 15.71 | $32.73 | 200 |
| 2024-09-26 | 14.99 | $32.81 | 7600 |
| 2024-09-25 | 14.24 | $32.48 | 11800 |
| 2024-09-24 | 13.77 | $32.60 | 109 |
| 2024-09-23 | 13.11 | $32.41 | 434 |
| 2024-09-20 | 12.65 | $32.34 | 728 |
| 2024-09-19 | 12.27 | $32.34 | 1300 |
| 2024-09-18 | 11.86 | $31.91 | 9403 |
| 2024-09-17 | 12.01 | $31.98 | 55105 |
| 2024-09-16 | 12.37 | $32.08 | 1734 |
| 2024-09-13 | 12.64 | $32.00 | 600 |
| 2024-09-12 | 13.05 | $31.82 | 542 |
| 2024-09-11 | 13.72 | $31.61 | 600 |
| 2024-09-10 | 14.08 | $31.49 | 300 |
| 2024-09-09 | 14.26 | $31.41 | 3302 |
| 2024-09-06 | 14.34 | $31.05 | 730 |
| 2024-09-05 | 13.84 | $31.53 | 1500 |
| 2024-09-04 | 13.92 | $31.54 | 234 |
| 2024-09-03 | 14.07 | $31.58 | 1626 |
| 2024-08-30 | 14.28 | $32.11 | 203 |
| 2024-08-29 | 14.68 | $32.01 | 49118 |
| 2024-08-28 | 15.10 | $31.98 | 7800 |
| 2024-08-27 | 15.16 | $32.07 | 4218 |
| 2024-08-26 | 15.23 | $32.01 | 1600 |
| 2024-08-23 | 15.42 | $32.11 | 8200 |
| 2024-08-22 | 15.43 | $31.75 | 11311 |
| 2024-08-21 | 15.86 | $31.95 | 600 |
| 2024-08-20 | 16.11 | $31.79 | 1100 |
| 2024-08-19 | 16.52 | $31.82 | 200 |
| 2024-08-16 | 16.39 | $31.66 | 200 |
| 2024-08-15 | 16.47 | $31.54 | 434 |
| 2024-08-14 | 16.72 | $31.26 | 2700 |
| 2024-08-13 | 17.41 | $31.17 | 300 |
| 2024-08-12 | 18.28 | $30.83 | 100 |
| 2024-08-09 | 18.70 | $30.76 | 200 |
| 2024-08-08 | 19.00 | $30.66 | 500 |
| 2024-08-07 | 19.12 | $30.37 | 3900 |
| 2024-08-06 | 19.26 | $30.43 | 909 |
| 2024-08-05 | 19.06 | $30.40 | 16700 |
| 2024-08-02 | 18.78 | $30.94 | 17900 |
| 2024-08-01 | 19.20 | $31.20 | 61502 |
| 2024-07-31 | 20.11 | $31.48 | 27202 |
| 2024-07-30 | 20.75 | $31.03 | 3035 |
| 2024-07-29 | 21.36 | $31.20 | 11900 |
| 2024-07-26 | 22.45 | $31.22 | 19900 |
| 2024-07-25 | 23.52 | $31.00 | 349 |
| 2024-07-24 | 24.53 | $31.11 | 429 |
| 2024-07-23 | 25.81 | $31.55 | 17000 |
| 2024-07-22 | 26.16 | $31.58 | 800 |
| 2024-07-19 | 26.65 | $31.36 | 13800 |
| 2024-07-18 | 27.44 | $31.54 | 7200 |
| 2024-07-17 | 27.89 | $31.61 | 7300 |
| 2024-07-16 | 28.12 | $31.93 | 88547 |
| 2024-07-15 | 27.67 | $31.84 | 44707 |
| 2024-07-12 | 27.27 | $31.84 | 2203 |
| 2024-07-11 | 26.65 | $31.72 | 5645 |
| 2024-07-10 | 26.10 | $31.89 | 6009 |
| 2024-07-09 | 25.31 | $31.69 | 1100 |
| 2024-07-08 | 24.66 | $31.64 | 400 |
| 2024-07-05 | 24.13 | $31.62 | 16300 |
| 2024-07-03 | 23.57 | $31.55 | 1100 |
| 2024-07-02 | 23.12 | $31.35 | 2413 |
| 2024-07-01 | 22.93 | $31.33 | 101 |
| 2024-06-28 | 22.76 | $31.28 | 600 |
| 2024-06-27 | 22.41 | $31.31 | 17500 |
| 2024-06-26 | 22.49 | $31.33 | 10100 |
| 2024-06-25 | 22.63 | $31.37 | 100 |
| 2024-06-24 | 22.58 | $31.20 | 24100 |
| 2024-06-21 | 22.61 | $31.34 | 143 |
| 2024-06-20 | 22.32 | $31.51 | 6600 |
| 2024-06-18 | 21.60 | $31.58 | 2500 |
| 2024-06-17 | 20.84 | $31.44 | 1200 |
| 2024-06-14 | 20.40 | $31.32 | 100 |
| 2024-06-13 | 20.13 | $31.35 | 3500 |
| 2024-06-12 | 19.85 | $31.52 | 312 |
| 2024-06-11 | 19.01 | $31.20 | 1500 |
| 2024-06-10 | 18.86 | $31.34 | 900 |
| 2024-06-07 | 18.36 | $31.25 | 600 |
| 2024-06-06 | 17.92 | $31.63 | 1900 |
| 2024-06-05 | 16.67 | $31.52 | 2100 |
| 2024-06-04 | 16.04 | $31.17 | 100 |
| 2024-06-03 | 16.08 | $31.23 | 2600 |
| 2024-05-31 | 16.13 | $31.05 | 110 |
| 2024-05-30 | 16.71 | $31.05 | 29446 |
| 2024-05-29 | 17.33 | $31.13 | 1027 |
| 2024-05-28 | 17.53 | $31.36 | 3000 |
| 2024-05-24 | 17.19 | $31.18 | 633 |
| 2024-05-23 | 17.27 | $30.99 | 3426 |
| 2024-05-22 | 17.48 | $31.12 | 3900 |
| 2024-05-21 | 17.25 | $31.32 | 9109 |
| 2024-05-20 | 16.47 | $31.32 | 5600 |
| 2024-05-17 | 15.61 | $31.23 | 2700 |
| 2024-05-16 | 14.88 | $31.11 | 6300 |
| 2024-05-15 | 14.18 | $31.22 | 11800 |
| 2024-05-14 | 13.37 | $30.91 | 622 |
| 2024-05-13 | 13.21 | $30.77 | 409 |
| 2024-05-10 | 13.36 | $30.80 | 8847 |
| 2024-05-09 | 13.51 | $30.78 | 44400 |
| 2024-05-08 | 13.75 | $30.59 | 10934 |
| 2024-05-07 | 14.41 | $30.65 | 13500 |
| 2024-05-06 | 15.02 | $30.64 | 97206 |
| 2024-05-03 | 15.79 | $30.44 | 8038 |
| 2024-05-02 | 16.01 | $30.35 | 25000 |
| 2024-05-01 | 15.96 | $30.28 | 2800 |
| 2024-04-30 | 15.96 | $30.31 | 5200 |
| 2024-04-29 | 16.12 | $30.53 | 600 |
| 2024-04-26 | 16.77 | $30.53 | 4100 |
| 2024-04-25 | 17.45 | $30.33 | 100 |
| 2024-04-24 | 17.40 | $30.37 | 1000 |
| 2024-04-23 | 17.35 | $30.37 | 26138 |
| 2024-04-22 | 17.29 | $30.28 | 17200 |
| 2024-04-19 | 16.95 | $30.26 | 6327 |
| 2024-04-18 | 16.73 | $30.24 | 10500 |
| 2024-04-17 | 16.49 | $30.26 | 15220 |
| 2024-04-16 | 16.26 | $30.34 | 1827 |
| 2024-04-15 | 15.78 | $30.52 | 30300 |
| 2024-04-12 | 15.71 | $30.56 | 5940 |
| 2024-04-11 | 15.84 | $30.94 | 2400 |
| 2024-04-10 | 16.57 | $30.79 | 5000 |
| 2024-04-09 | 17.34 | $31.09 | 13200 |
| 2024-04-08 | 17.56 | $31.05 | 9000 |
| 2024-04-05 | 17.95 | $30.94 | 2940 |
| 2024-04-04 | 18.79 | $30.76 | 1300 |
| 2024-04-03 | 19.68 | $30.98 | 3200 |
| 2024-04-02 | 20.02 | $30.91 | 1923 |
| 2024-04-01 | 20.60 | $31.08 | 8900 |
| 2024-03-28 | 20.57 | $31.23 | 14538 |
| 2024-03-27 | 20.15 | $31.11 | 18442 |
| 2024-03-26 | 19.99 | $30.93 | 16910 |
| 2024-03-25 | 19.95 | $31.00 | 1000 |
| 2024-03-22 | 19.63 | $30.96 | 8231 |
| 2024-03-21 | 19.39 | $31.07 | 9000 |
| 2024-03-20 | 18.99 | $30.99 | 2500 |
| 2024-03-19 | 18.81 | $30.77 | 4003 |
| 2024-03-18 | 19.18 | $30.74 | 17400 |
| 2024-03-15 | 19.32 | $30.64 | 36527 |
| 2024-03-14 | 19.63 | $30.68 | 1900 |
| 2024-03-13 | 19.70 | $30.75 | 13100 |
| 2024-03-12 | 19.55 | $30.80 | 8036 |
| 2024-03-11 | 19.39 | $30.66 | 19247 |
| 2024-03-08 | 19.46 | $30.75 | 819 |
| 2024-03-07 | 19.21 | $30.82 | 627 |
| 2024-03-06 | 18.70 | $30.68 | 7200 |
| 2024-03-05 | 18.25 | $30.56 | 76532 |
| 2024-03-04 | 18.21 | $30.67 | 2400 |
| 2024-03-01 | 17.76 | $30.73 | 2111 |
| 2024-02-29 | 17.24 | $30.51 | 4040 |
| 2024-02-28 | 16.71 | $30.46 | 7543 |
| 2024-02-27 | 17.08 | $30.45 | 3617 |
| 2024-02-26 | 17.58 | $30.49 | 201 |
| 2024-02-23 | 17.98 | $30.46 | 2900 |
| 2024-02-22 | 18.40 | $30.42 | 316 |
| 2024-02-21 | 19.14 | $30.24 | 6000 |
| 2024-02-20 | 20.12 | $30.23 | 3609 |
| 2024-02-16 | 20.93 | $30.34 | 1000 |
| 2024-02-15 | 21.41 | $30.35 | 2719 |
| 2024-02-14 | 22.00 | $30.25 | 615 |
| 2024-02-13 | 22.85 | $30.13 | 4400 |
| 2024-02-12 | 24.02 | $30.24 | 3148 |
| 2024-02-09 | 24.83 | $30.37 | 3734 |
| 2024-02-08 | 25.68 | $30.25 | 3044 |
| 2024-02-07 | 26.58 | $30.24 | 4000 |
| 2024-02-06 | 27.56 | $30.16 | 600 |
| 2024-02-05 | 28.34 | $30.09 | 1200 |
| 2024-02-02 | 28.92 | $30.14 | 43600 |
| 2024-02-01 | 29.53 | $30.08 | 1409 |
| 2024-01-31 | 29.94 | $29.97 | 4200 |
| 2024-01-30 | 30.23 | $30.08 | 4000 |
| 2024-01-29 | 30.78 | $30.11 | 100 |
| 2024-01-26 | 31.05 | $30.01 | 3321 |
| 2024-01-25 | 31.11 | $29.99 | 100 |
| 2024-01-24 | 31.00 | $29.95 | 7700 |
| 2024-01-23 | 30.88 | $29.98 | 5602 |
| 2024-01-22 | 30.63 | $29.98 | 1300 |
| 2024-01-19 | 30.36 | $29.93 | 900 |
| 2024-01-18 | 30.29 | $29.84 | 100 |
| 2024-01-17 | 29.95 | $29.78 | 21333 |
| 2024-01-16 | 29.55 | $29.90 | 13100 |
| 2024-01-12 | 29.14 | $29.86 | 2500 |
| 2024-01-11 | 28.71 | $29.91 | 3744 |
| 2024-01-10 | 28.28 | $29.92 | 1207 |
| 2024-01-09 | 28.09 | $29.89 | 4200 |
| 2024-01-08 | 27.80 | $29.95 | 6822 |
| 2024-01-05 | 27.48 | $29.67 | 4529 |
| 2024-01-04 | 26.80 | $29.71 | 8739 |
| 2024-01-03 | 26.02 | $29.74 | 3236 |
| 2024-01-02 | 25.50 | $30.00 | 15600 |
| 2023-12-29 | 25.16 | $30.10 | 3603 |
| 2023-12-28 | 24.98 | $30.18 | 1800 |
| 2023-12-27 | 24.94 | $31.51 | 2010 |
| 2023-12-26 | 25.36 | $31.39 | 815 |
| 2023-12-22 | 26.06 | $31.39 | 31300 |
| 2023-12-21 | 26.80 | $31.27 | 2300 |
| 2023-12-20 | 27.73 | $31.12 | 402 |
| 2023-12-19 | 26.39 | $31.34 | 2218 |
| 2023-12-18 | 24.53 | $31.24 | 3400 |
| 2023-12-15 | 22.97 | $31.11 | 200 |
| 2023-12-14 | 21.56 | $31.11 | 30400 |
| 2023-12-13 | 20.07 | $31.01 | 32300 |
| 2023-12-12 | 18.82 | $30.78 | 18524 |
| 2023-12-11 | 18.03 | $30.68 | 914 |
| 2023-12-08 | 17.46 | $30.62 | 1223 |
| 2023-12-07 | 16.86 | $30.61 | 1900 |
| 2023-12-06 | 16.41 | $30.49 | 2000 |
| 2023-12-05 | 15.94 | $30.54 | 3800 |
| 2023-12-04 | 15.71 | $30.65 | 3500 |
| 2023-12-01 | 14.92 | $30.76 | 76700 |
| 2023-11-30 | 14.59 | $30.60 | 4000 |
| 2023-11-29 | 14.97 | $30.58 | 4000 |
| 2023-11-28 | 15.37 | $30.53 | 4200 |
| 2023-11-27 | 15.88 | $30.55 | 4228 |
| 2023-11-24 | 16.55 | $30.62 | 504 |
| 2023-11-22 | 16.92 | $30.51 | 2700 |
| 2023-11-21 | 17.51 | $30.51 | 2548 |
| 2023-11-20 | 18.14 | $30.60 | 11012 |
| 2023-11-17 | 18.32 | $30.58 | 2422 |
| 2023-11-16 | 18.63 | $30.50 | 8900 |
| 2023-11-15 | 19.31 | $30.51 | 4201 |
| 2023-11-14 | 19.88 | $30.51 | 6435 |
| 2023-11-13 | 20.48 | $30.31 | 7800 |
| 2023-11-10 | 21.10 | $30.32 | 1828 |
| 2023-11-09 | 21.76 | $30.39 | 1223 |
| 2023-11-08 | 22.45 | $30.25 | 7800 |
| 2023-11-07 | 22.65 | $30.31 | 3047 |
| 2023-11-06 | 23.08 | $30.37 | 2428 |
| 2023-11-03 | 23.56 | $30.33 | 13900 |
| 2023-11-02 | 23.84 | $30.38 | 3700 |
| 2023-11-01 | 24.43 | $30.51 | 2607 |
| 2023-10-31 | 25.57 | $30.64 | 6600 |
| 2023-10-30 | 26.72 | $30.63 | 3000 |
| 2023-10-27 | 27.93 | $30.65 | 24000 |
| 2023-10-26 | 27.76 | $30.62 | 8400 |
| 2023-10-25 | 27.59 | $30.64 | 4100 |
| 2023-10-24 | 27.54 | $30.50 | 8132 |
| 2023-10-23 | 27.81 | $30.54 | 10400 |
| 2023-10-20 | 28.09 | $30.62 | 13700 |
| 2023-10-19 | 28.56 | $30.56 | 8945 |
| 2023-10-18 | 29.25 | $30.45 | 3011 |
| 2023-10-17 | 28.69 | $30.39 | 2300 |
| 2023-10-16 | 28.25 | $30.35 | 4215 |
| 2023-10-13 | 28.03 | $30.32 | 5000 |
| 2023-10-12 | 28.02 | $30.31 | 10425 |
| 2023-10-11 | 27.94 | $30.21 | 4100 |
| 2023-10-10 | 28.33 | $30.28 | 8541 |
| 2023-10-09 | 28.10 | $30.31 | 1600 |
| 2023-10-06 | 27.64 | $30.39 | 4300 |
| 2023-10-05 | 26.50 | $30.40 | 915 |
| 2023-10-04 | 25.66 | $30.36 | 14200 |
| 2023-10-03 | 24.77 | $30.47 | 8229 |
| 2023-10-02 | 23.58 | $30.34 | 1400 |
| 2023-09-29 | 22.78 | $30.25 | 2400 |
| 2023-09-28 | 22.37 | $30.25 | 800 |
| 2023-09-27 | 21.27 | $30.28 | 2700 |
| 2023-09-26 | 20.00 | $30.24 | 3503 |
| 2023-09-25 | 18.82 | $30.20 | 500 |
| 2023-09-22 | 17.75 | $30.08 | 1801 |
| 2023-09-21 | 17.04 | $30.10 | 7840 |
| 2023-09-20 | 16.30 | $29.96 | 1300 |
| 2023-09-19 | 16.41 | $29.96 | 11500 |
| 2023-09-18 | 16.34 | $29.92 | 1229 |
| 2023-09-15 | 16.70 | $29.93 | 1417 |
| 2023-09-14 | 17.08 | $29.84 | 4039 |
| 2023-09-13 | 17.80 | $29.84 | 112100 |
| 2023-09-12 | 18.67 | $29.86 | 1600 |
| 2023-09-11 | 19.63 | $29.84 | 600 |
| 2023-09-08 | 20.53 | $29.84 | 3100 |
| 2023-09-07 | 21.46 | $29.82 | 3922 |
| 2023-09-06 | 22.45 | $29.85 | 3227 |
| 2023-09-05 | 23.35 | $29.84 | 328 |
| 2023-09-01 | 24.29 | $29.77 | 120 |
| 2023-08-31 | 24.76 | $29.70 | 645 |
| 2023-08-30 | 24.66 | $29.69 | 2519 |
| 2023-08-29 | 24.47 | $29.70 | 500 |
| 2023-08-28 | 24.42 | $29.77 | 1623 |
| 2023-08-25 | 24.75 | $29.77 | 2400 |
| 2023-08-24 | 25.15 | $29.79 | 1830 |
| 2023-08-23 | 25.49 | $29.75 | 2000 |
| 2023-08-22 | 25.77 | $29.81 | 1600 |
| 2023-08-21 | 26.39 | $29.84 | 207 |
| 2023-08-18 | 27.20 | $29.79 | 2409 |
| 2023-08-17 | 27.77 | $29.77 | 6928 |
| 2023-08-16 | 28.37 | $29.79 | 331 |
| 2023-08-15 | 28.79 | $29.76 | 2413 |
| 2023-08-14 | 29.02 | $29.76 | 6733 |
| 2023-08-11 | 29.26 | $29.74 | 13800 |
| 2023-08-10 | 29.56 | $29.70 | 1900 |
| 2023-08-09 | 29.38 | $29.67 | 2907 |
| 2023-08-08 | 29.28 | $29.73 | 2000 |
| 2023-08-07 | 29.16 | $29.81 | 900 |
| 2023-08-04 | 29.62 | $29.68 | 9717 |
| 2023-08-03 | 30.04 | $29.81 | 11201 |
| 2023-08-02 | 30.98 | $29.75 | 5038 |
| 2023-08-01 | 31.84 | $29.85 | 18100 |
| 2023-07-31 | 33.03 | $29.77 | 6800 |
| 2023-07-28 | 33.98 | $29.80 | 32900 |
| 2023-07-27 | 34.97 | $29.74 | 48718 |
| 2023-07-26 | 36.02 | $29.77 | 29333 |
| 2023-07-25 | 36.78 | $29.75 | 33728 |
| 2023-07-24 | 37.57 | $29.70 | 28907 |
| 2023-07-21 | 38.23 | $29.66 | 34600 |
| 2023-07-20 | 38.63 | $29.63 | 2300 |
| 2023-07-19 | 38.62 | $29.64 | 8442 |
| 2023-07-18 | 38.61 | $29.62 | 111732 |
| 2023-07-17 | 38.60 | $29.55 | 44600 |
| 2023-07-14 | 39.10 | $29.50 | 23627 |
| 2023-07-13 | 39.07 | $29.52 | 16019 |
| 2023-07-12 | 39.04 | $29.48 | 10700 |
| 2023-07-11 | 39.09 | $29.49 | 7414 |
| 2023-07-10 | 38.96 | $29.46 | 15238 |
| 2023-07-07 | 38.70 | $29.47 | 11540 |
| 2023-07-06 | 38.87 | $29.48 | 4800 |
| 2023-07-05 | 38.87 | $29.48 | 4200 |
| 2023-07-03 | 38.86 | $29.40 | 3600 |
| 2023-06-30 | 39.52 | $29.44 | 5104 |
| 2023-06-29 | 40.24 | $29.39 | 8300 |
| 2023-06-28 | 40.70 | $29.33 | 3800 |
| 2023-06-27 | 41.02 | $29.34 | 4320 |
| 2023-06-26 | 41.23 | $29.28 | 7100 |
| 2023-06-23 | 41.27 | $29.27 | 2500 |
| 2023-06-22 | 41.32 | $29.38 | 132 |
| 2023-06-21 | 41.68 | $29.34 | 5000 |
| 2023-06-20 | 41.99 | $29.29 | 1643 |
| 2023-06-16 | 41.89 | $29.30 | 1707 |
| 2023-06-15 | 41.77 | $29.24 | 1518 |
| 2023-06-14 | 41.38 | $29.29 | 1100 |
| 2023-06-13 | 41.00 | $29.25 | 2434 |
| 2023-06-12 | 40.39 | $29.28 | 4100 |
| 2023-06-09 | 39.82 | $29.33 | 10600 |
| 2023-06-08 | 39.30 | $29.27 | 4400 |
| 2023-06-07 | 38.55 | $29.28 | 714 |
| 2023-06-06 | 38.25 | $29.34 | 3500 |
| 2023-06-05 | 38.07 | $29.43 | 4300 |
| 2023-06-02 | 38.08 | $29.35 | 2313 |
| 2023-06-01 | 37.94 | $29.51 | 5900 |
| 2023-05-31 | 38.11 | $29.55 | 3827 |
| 2023-05-30 | 38.39 | $29.53 | 1400 |
| 2023-05-26 | 38.54 | $29.55 | 2500 |
| 2023-05-25 | 38.79 | $29.66 | 8800 |
| 2023-05-24 | 39.21 | $29.63 | 7000 |
| 2023-05-23 | 39.48 | $29.54 | 800 |
| 2023-05-22 | 39.23 | $29.49 | 3107 |
| 2023-05-19 | 38.78 | $29.51 | 9900 |
| 2023-05-18 | 38.29 | $29.49 | 3925 |
| 2023-05-17 | 38.18 | $29.52 | 840 |
| 2023-05-16 | 38.05 | $29.66 | 3814 |
| 2023-05-15 | 37.93 | $29.58 | 400 |
| 2023-05-12 | 38.33 | $29.60 | 3508 |
| 2023-05-11 | 38.75 | $29.57 | 1612 |
| 2023-05-10 | 38.97 | $29.51 | 58725 |
| 2023-05-09 | 39.21 | $29.60 | 2600 |
| 2023-05-08 | 39.72 | $29.55 | 6647 |
| 2023-05-05 | 40.00 | $29.49 | 7400 |
| 2023-05-04 | 40.21 | $29.68 | 5000 |
| 2023-05-03 | 40.79 | $29.56 | 2345 |
| 2023-05-02 | 40.80 | $29.55 | 7742 |
| 2023-05-01 | 40.92 | $29.45 | 7500 |
| 2023-04-28 | 40.33 | $29.44 | 2000 |
| 2023-04-27 | 39.80 | $29.54 | 75511 |
| 2023-04-26 | 39.35 | $29.67 | 9100 |
| 2023-04-25 | 39.07 | $29.65 | 3300 |
| 2023-04-24 | 38.64 | $29.61 | 1900 |
| 2023-04-21 | 38.66 | $29.58 | 14825 |
| 2023-04-20 | 38.59 | $29.59 | 600 |
| 2023-04-19 | 38.58 | $29.56 | 9900 |
| 2023-04-18 | 38.56 | $29.61 | 5633 |
| 2023-04-17 | 38.66 | $29.59 | 2700 |
| 2023-04-14 | 38.77 | $29.62 | 11500 |
| 2023-04-13 | 38.88 | $29.66 | 1829 |
| 2023-04-12 | 39.53 | $29.66 | 4900 |
| 2023-04-11 | 40.29 | $29.62 | 8140 |
| 2023-04-10 | 40.95 | $29.61 | 5900 |
| 2023-04-06 | 41.64 | $29.64 | 7118 |
| 2023-04-05 | 42.16 | $29.61 | 600 |
| 2023-04-04 | 43.29 | $29.59 | 1800 |
| 2023-04-03 | 44.33 | $29.51 | 2400 |
| 2023-03-31 | 45.21 | $29.42 | 4511 |
| 2023-03-30 | 45.72 | $29.41 | 403 |
| 2023-03-29 | 46.81 | $29.30 | 3400 |
| 2023-03-28 | 47.50 | $29.26 | 5900 |
| 2023-03-27 | 48.13 | $29.17 | 1400 |
| 2023-03-24 | 48.32 | $29.25 | 6143 |
| 2023-03-23 | 48.68 | $29.34 | 8633 |
| 2023-03-22 | 49.25 | $29.32 | 73726 |
| 2023-03-21 | 49.67 | $29.26 | 1222 |
| 2023-03-20 | 49.89 | $29.39 | 1908 |
| 2023-03-17 | 50.31 | $29.41 | 12127 |
| 2023-03-16 | 50.76 | $29.30 | 3500 |
| 2023-03-15 | 51.69 | $29.39 | 12000 |
| 2023-03-14 | 52.88 | $29.30 | 4600 |
| 2023-03-13 | 53.64 | $29.43 | 39914 |
| 2023-03-10 | 54.44 | $29.39 | 8407 |
| 2023-03-09 | 55.37 | $29.15 | 4522 |
| 2023-03-08 | 55.42 | $29.11 | 4618 |
| 2023-03-07 | 55.49 | $29.07 | 6200 |
| 2023-03-06 | 55.01 | $29.00 | 2910 |
| 2023-03-03 | 54.13 | $29.02 | 36912 |
| 2023-03-02 | 53.26 | $29.12 | 25217 |
| 2023-03-01 | 52.38 | $29.14 | 3300 |
| 2023-02-28 | 51.52 | $29.10 | 2900 |
| 2023-02-27 | 50.57 | $29.10 | 7900 |
| 2023-02-24 | 49.52 | $29.04 | 31500 |
| 2023-02-23 | 48.41 | $29.21 | 1700 |
| 2023-02-22 | 47.37 | $29.19 | 222200 |
| 2023-02-21 | 46.27 | $29.22 | 13240 |
| 2023-02-17 | 45.31 | $29.22 | 1300 |
| 2023-02-16 | 44.59 | $29.25 | 3900 |
| 2023-02-15 | 43.84 | $29.24 | 3100 |
| 2023-02-14 | 42.97 | $29.26 | 2717 |
| 2023-02-13 | 42.09 | $29.29 | 5030 |
| 2023-02-10 | 41.17 | $29.37 | 3300 |
| 2023-02-09 | 40.30 | $29.27 | 6827 |
| 2023-02-08 | 38.87 | $29.24 | 5900 |
| 2023-02-07 | 37.62 | $29.14 | 3446 |
| 2023-02-06 | 36.30 | $29.23 | 3748 |
| 2023-02-03 | 35.01 | $29.19 | 9812 |
| 2023-02-02 | 33.38 | $29.16 | 44419 |
| 2023-02-01 | 31.82 | $29.44 | 11300 |
| 2023-01-31 | 30.43 | $29.56 | 36200 |
| 2023-01-30 | 29.16 | $29.66 | 2229 |
| 2023-01-27 | 27.83 | $29.55 | 7534 |
| 2023-01-26 | 26.57 | $29.65 | 24700 |
| 2023-01-25 | 25.25 | $29.77 | 4800 |
| 2023-01-24 | 24.08 | $29.76 | 1719 |
| 2023-01-23 | 23.12 | $29.74 | 26509 |
| 2023-01-20 | 22.10 | $29.95 | 43700 |
| 2023-01-19 | 21.39 | $30.17 | 28100 |
| 2023-01-18 | 21.00 | $30.07 | 5100 |
| 2023-01-17 | 20.08 | $29.98 | 2108 |
| 2023-01-13 | 18.89 | $30.02 | 11700 |
| 2023-01-12 | 17.73 | $30.11 | 2731 |
| 2023-01-11 | 16.65 | $30.19 | 9028 |
| 2023-01-10 | 15.68 | $30.34 | 7540 |
| 2023-01-09 | 14.94 | $30.45 | 9200 |
| 2023-01-06 | 14.13 | $30.59 | 284400 |
| 2023-01-05 | 13.64 | $30.83 | 65330 |
| 2023-01-04 | 13.78 | $30.69 | 266400 |
| 2023-01-03 | 13.92 | $30.83 | 30100 |
| 2022-12-30 | 14.08 | $30.81 | 172400 |
| 2022-12-29 | 14.29 | $30.77 | 152320 |
| 2022-12-28 | 14.52 | $31.05 | 66200 |
| 2022-12-27 | 15.05 | $30.90 | 27944 |
| 2022-12-23 | 15.27 | $31.19 | 92413 |
| 2022-12-22 | 15.91 | $31.20 | 25615 |
| 2022-12-21 | 16.52 | $31.01 | 18307 |
| 2022-12-20 | 16.77 | $31.01 | 17900 |
| 2022-12-19 | 17.02 | $30.99 | 19600 |
| 2022-12-16 | 17.23 | $30.96 | 13741 |
| 2022-12-15 | 17.34 | $30.96 | 16222 |
| 2022-12-14 | 17.43 | $30.91 | 3434 |
| 2022-12-13 | 17.44 | $30.91 | 4200 |
| 2022-12-12 | 17.59 | $30.93 | 24000 |
| 2022-12-09 | 17.84 | $30.91 | 13500 |
| 2022-12-08 | 18.10 | $30.93 | 23200 |
| 2022-12-07 | 18.40 | $30.95 | 10322 |
| 2022-12-06 | 18.77 | $30.94 | 615 |
| 2022-12-05 | 19.15 | $30.96 | 2814 |
| 2022-12-02 | 19.56 | $31.12 | 16318 |
| 2022-12-01 | 19.68 | $31.10 | 139411 |
| 2022-11-30 | 19.95 | $31.11 | 1614 |
| 2022-11-29 | 19.80 | $30.98 | 11700 |
| 2022-11-28 | 19.65 | $30.97 | 8500 |
| 2022-11-25 | 19.48 | $31.05 | 1400 |
| 2022-11-23 | 18.63 | $31.04 | 9200 |
| 2022-11-22 | 17.69 | $31.06 | 51400 |
| 2022-11-21 | 17.03 | $30.92 | 4100 |
| 2022-11-18 | 16.01 | $30.89 | 13400 |
| 2022-11-17 | 14.88 | $30.91 | 31400 |
| 2022-11-16 | 13.70 | $31.06 | 15000 |
| 2022-11-15 | 12.84 | $31.19 | 18900 |
| 2022-11-14 | 11.98 | $31.28 | 21230 |
| 2022-11-11 | 11.23 | $31.17 | 15300 |
| 2022-11-10 | 10.43 | $31.42 | 28029 |
| 2022-11-09 | 9.92 | $32.29 | 13610 |
| 2022-11-08 | 10.31 | $32.09 | 14800 |
| 2022-11-07 | 10.62 | $32.16 | 11200 |
| 2022-11-04 | 11.11 | $32.25 | 11800 |
| 2022-11-03 | 11.53 | $32.39 | 32100 |
| 2022-11-02 | 11.77 | $32.21 | 13000 |
| 2022-11-01 | 12.36 | $31.99 | 11004 |
| 2022-10-31 | 12.60 | $31.95 | 14000 |
| 2022-10-28 | 12.95 | $31.77 | 14200 |
| 2022-10-27 | 13.32 | $31.98 | 26739 |
| 2022-10-26 | 13.91 | $31.88 | 8000 |
| 2022-10-25 | 14.43 | $31.81 | 76718 |
| 2022-10-24 | 14.82 | $32.01 | 10700 |
| 2022-10-21 | 14.80 | $32.19 | 16425 |
| 2022-10-20 | 14.56 | $32.40 | 13544 |
| 2022-10-19 | 14.09 | $32.38 | 10900 |
| 2022-10-18 | 13.72 | $32.12 | 28000 |
| 2022-10-17 | 13.63 | $32.20 | 4100 |
| 2022-10-14 | 13.28 | $32.47 | 27829 |
| 2022-10-13 | 13.36 | $32.30 | 79900 |
| 2022-10-12 | 13.45 | $32.50 | 11100 |
| 2022-10-11 | 13.27 | $32.52 | 8400 |
| 2022-10-10 | 13.34 | $32.51 | 21500 |
| 2022-10-07 | 13.47 | $32.43 | 11231 |
| 2022-10-06 | 13.77 | $32.23 | 14806 |
| 2022-10-05 | 14.44 | $32.00 | 15747 |
| 2022-10-04 | 15.20 | $32.01 | 15500 |
| 2022-10-03 | 15.35 | $32.25 | 25000 |
| 2022-09-30 | 15.01 | $32.42 | 12900 |
| 2022-09-29 | 15.17 | $32.35 | 12100 |
| 2022-09-28 | 15.43 | $32.17 | 6500 |
| 2022-09-27 | 15.01 | $32.39 | 91500 |
| 2022-09-26 | 14.24 | $32.31 | 73400 |
| 2022-09-23 | 13.78 | $32.19 | 45500 |
| 2022-09-22 | 13.53 | $31.98 | 2630 |
| 2022-09-21 | 13.82 | $31.82 | 25617 |
| 2022-09-20 | 14.52 | $31.70 | 35200 |
| 2022-09-19 | 15.11 | $31.54 | 17200 |
| 2022-09-16 | 15.47 | $31.54 | 21030 |
| 2022-09-15 | 15.84 | $31.52 | 42208 |
| 2022-09-14 | 15.96 | $31.53 | 101033 |
| 2022-09-13 | 16.65 | $31.51 | 182201 |
| 2022-09-12 | 17.18 | $31.13 | 24834 |
| 2022-09-09 | 17.67 | $31.23 | 282525 |
| 2022-09-08 | 17.53 | $31.39 | 64905 |
| 2022-09-07 | 17.37 | $31.46 | 38100 |
| 2022-09-06 | 17.70 | $31.65 | 28200 |
| 2022-09-02 | 18.58 | $31.69 | 106300 |
| 2022-09-01 | 19.51 | $31.57 | 15217 |
| 2022-08-31 | 20.44 | $31.56 | 39900 |
| 2022-08-30 | 21.42 | $31.64 | 24448 |
| 2022-08-29 | 22.41 | $31.65 | 13100 |
| 2022-08-26 | 23.52 | $31.54 | 2422 |
| 2022-08-25 | 24.39 | $31.33 | 29700 |
| 2022-08-24 | 24.93 | $31.43 | 9700 |
| 2022-08-23 | 25.50 | $31.42 | 13400 |
| 2022-08-22 | 26.08 | $31.33 | 74200 |
| 2022-08-19 | 26.50 | $31.17 | 58517 |
| 2022-08-18 | 26.57 | $31.04 | 39305 |
| 2022-08-17 | 27.04 | $30.92 | 82527 |
| 2022-08-16 | 27.53 | $30.81 | 2400 |
| 2022-08-15 | 27.25 | $30.82 | 5348 |
| 2022-08-12 | 26.77 | $30.87 | 10626 |
| 2022-08-11 | 26.50 | $30.95 | 23225 |
| 2022-08-10 | 26.21 | $30.84 | 5717 |
| 2022-08-09 | 25.63 | $31.03 | 3600 |
| 2022-08-08 | 25.28 | $30.97 | 12400 |
| 2022-08-05 | 24.77 | $30.95 | 12800 |
| 2022-08-04 | 24.38 | $30.93 | 4200 |
| 2022-08-03 | 23.91 | $31.01 | 23331 |
| 2022-08-02 | 23.49 | $31.13 | 17219 |
| 2022-08-01 | 23.20 | $31.16 | 10509 |
| 2022-07-29 | 22.92 | $31.22 | 10938 |
| 2022-07-28 | 22.70 | $31.27 | 2345 |
| 2022-07-27 | 22.56 | $31.32 | 19340 |
| 2022-07-26 | 22.46 | $31.43 | 12318 |
| 2022-07-25 | 22.46 | $31.33 | 10838 |
| 2022-07-22 | 22.32 | $31.28 | 10832 |
| 2022-07-21 | 22.08 | $31.22 | 24511 |
| 2022-07-20 | 21.83 | $31.35 | 45000 |
| 2022-07-19 | 21.61 | $31.38 | 23030 |
| 2022-07-18 | 21.47 | $31.56 | 3300 |
| 2022-07-15 | 21.42 | $31.49 | 1313 |
| 2022-07-14 | 21.39 | $31.59 | 1700 |
| 2022-07-13 | 21.44 | $31.55 | 5943 |
| 2022-07-12 | 21.48 | $31.51 | 198649 |
| 2022-07-11 | 21.51 | $31.75 | 6912 |
| 2022-07-08 | 21.76 | $31.70 | 10118 |
| 2022-07-07 | 21.94 | $31.43 | 15700 |
| 2022-07-06 | 21.83 | $31.31 | 2000 |
| 2022-07-05 | 21.54 | $31.46 | 15200 |
| 2022-07-01 | 21.37 | $32.11 | 11700 |
| 2022-06-30 | 21.64 | $32.05 | 53638 |
| 2022-06-29 | 21.90 | $32.15 | 146700 |
| 2022-06-28 | 22.35 | $32.30 | 32213 |
| 2022-06-27 | 21.49 | $31.95 | 37516 |
| 2022-06-24 | 20.12 | $31.96 | 13238 |
| 2022-06-23 | 18.73 | $31.94 | 16901 |
| 2022-06-22 | 17.31 | $32.33 | 23537 |
| 2022-06-21 | 15.99 | $32.53 | 26430 |
| 2022-06-17 | 14.60 | $32.44 | 8600 |
| 2022-06-16 | 15.23 | $32.82 | 52600 |
| 2022-06-15 | 15.28 | $32.96 | 28100 |
| 2022-06-14 | 14.98 | $33.10 | 33400 |
| 2022-06-13 | 14.37 | $33.38 | 39702 |
| 2022-06-10 | 13.69 | $33.33 | 34020 |
| 2022-06-09 | 13.32 | $33.27 | 3821 |
| 2022-06-08 | 13.08 | $33.24 | 7143 |
| 2022-06-07 | 12.82 | $33.10 | 26100 |
| 2022-06-06 | 12.86 | $32.99 | 73200 |
| 2022-06-03 | 13.07 | $32.92 | 16421 |
| 2022-06-02 | 13.38 | $32.77 | 57500 |
| 2022-06-01 | 13.43 | $32.72 | 21548 |
| 2022-05-31 | 13.50 | $32.56 | 17540 |
| 2022-05-27 | 13.58 | $32.57 | 90514 |
| 2022-05-26 | 13.97 | $32.54 | 50034 |
| 2022-05-25 | 14.38 | $32.44 | 94000 |
| 2022-05-24 | 14.85 | $32.53 | 10636 |
| 2022-05-23 | 15.40 | $32.49 | 12826 |
| 2022-05-20 | 15.99 | $32.33 | 4800 |
| 2022-05-19 | 16.81 | $32.40 | 22949 |
| 2022-05-18 | 17.67 | $32.43 | 17534 |
| 2022-05-17 | 18.42 | $32.62 | 6735 |
| 2022-05-16 | 18.98 | $32.65 | 16300 |
| 2022-05-13 | 19.57 | $32.54 | 174110 |
| 2022-05-12 | 20.45 | $32.34 | 6622 |
| 2022-05-11 | 21.49 | $32.36 | 2946 |
| 2022-05-10 | 22.55 | $32.18 | 9100 |
| 2022-05-09 | 23.35 | $32.34 | 17000 |
| 2022-05-06 | 24.33 | $32.97 | 7639 |
| 2022-05-05 | 25.36 | $32.66 | 97110 |
| 2022-05-04 | 26.44 | $33.03 | 6514 |
| 2022-05-03 | 26.27 | $32.74 | 1922 |
| 2022-05-02 | 26.44 | $32.64 | 8600 |
| 2022-04-29 | 26.74 | $32.69 | 13600 |
| 2022-04-28 | 26.87 | $32.88 | 2600 |
| 2022-04-27 | 27.08 | $32.63 | 195500 |
| 2022-04-26 | 27.45 | $32.48 | 14200 |
| 2022-04-25 | 27.91 | $32.53 | 5605 |
| 2022-04-22 | 28.49 | $32.81 | 11700 |
| 2022-04-21 | 28.38 | $33.12 | 6000 |
| 2022-04-20 | 27.80 | $33.38 | 4900 |
| 2022-04-19 | 27.02 | $33.40 | 7540 |
| 2022-04-18 | 25.89 | $33.63 | 4600 |
| 2022-04-14 | 24.35 | $33.54 | 13627 |
| 2022-04-13 | 23.08 | $33.38 | 20200 |
| 2022-04-12 | 21.80 | $33.23 | 3704 |
| 2022-04-11 | 20.55 | $32.96 | 5300 |
| 2022-04-08 | 19.39 | $33.12 | 6021 |
| 2022-04-07 | 18.02 | $32.95 | 2832 |
| 2022-04-06 | 16.68 | $32.77 | 8700 |
| 2022-04-05 | 15.35 | $32.82 | 22046 |
| 2022-04-04 | 13.74 | $32.96 | 12417 |
| 2022-04-01 | 12.69 | $32.92 | 9722 |
| 2022-03-31 | 11.59 | $32.82 | 27610 |
| 2022-03-30 | 11.97 | $32.95 | 1906 |
| 2022-03-29 | 12.28 | $32.81 | 10736 |
| 2022-03-28 | 12.83 | $32.88 | 16200 |
| 2022-03-25 | 12.94 | $33.15 | 1427 |
| 2022-03-24 | 13.05 | $33.10 | 3900 |
| 2022-03-23 | 12.52 | $33.11 | 16935 |
| 2022-03-22 | 11.97 | $32.83 | 51400 |
| 2022-03-21 | 11.69 | $32.88 | 1739 |
| 2022-03-18 | 11.25 | $32.46 | 3600 |
| 2022-03-17 | 11.36 | $32.38 | 12500 |
| 2022-03-16 | 11.52 | $31.86 | 6800 |
| 2022-03-15 | 11.94 | $31.91 | 1943 |
| 2022-03-14 | 12.46 | $32.07 | 9000 |
| 2022-03-11 | 12.77 | $32.59 | 6613 |
| 2022-03-10 | 12.81 | $32.62 | 14934 |
| 2022-03-09 | 12.85 | $32.36 | 5504 |
| 2022-03-08 | 12.89 | $32.85 | 21115 |
| 2022-03-07 | 11.66 | $32.63 | 800 |
| 2022-03-04 | 10.70 | $32.67 | 3045 |
| 2022-03-03 | 9.74 | $32.36 | 10700 |
| 2022-03-02 | 9.11 | $32.22 | 6130 |
| 2022-03-01 | 8.78 | $31.89 | 3300 |
| 2022-02-28 | 8.94 | $31.93 | 6444 |
| 2022-02-25 | 9.24 | $31.98 | 6034 |
| 2022-02-24 | 9.53 | $31.66 | 18112 |
| 2022-02-23 | 9.59 | $31.87 | 25937 |
| 2022-02-22 | 9.85 | $31.81 | 3700 |
| 2022-02-18 | 10.27 | $31.87 | 8100 |
| 2022-02-17 | 10.53 | $31.91 | 92342 |
| 2022-02-16 | 10.82 | $32.03 | 6900 |
| 2022-02-15 | 10.57 | $31.94 | 12205 |
| 2022-02-14 | 10.51 | $31.98 | 1307 |
| 2022-02-11 | 10.48 | $32.00 | 800 |
| 2022-02-10 | 10.28 | $31.97 | 1535 |
| 2022-02-09 | 10.00 | $32.08 | 1232 |
| 2022-02-08 | 9.56 | $31.90 | 500 |
| 2022-02-07 | 9.38 | $31.86 | 4230 |
| 2022-02-04 | 9.20 | $31.81 | 7500 |
| 2022-02-03 | 9.11 | $31.66 | 400 |
| 2022-02-02 | 9.40 | $31.81 | 10000 |
| 2022-02-01 | 9.70 | $31.68 | 3700 |
| 2022-01-31 | 10.17 | $31.55 | 7400 |
| 2022-01-28 | 10.44 | $31.30 | 1400 |
| 2022-01-27 | 10.20 | $31.21 | 37400 |
| 2022-01-26 | 10.01 | $31.34 | 28300 |
| 2022-01-25 | 9.81 | $31.40 | 40500 |
| 2022-01-24 | 9.30 | $31.41 | 13548 |
| 2022-01-21 | 8.67 | $31.43 | 5537 |
| 2022-01-20 | 8.32 | $31.67 | 527 |
| 2022-01-19 | 8.49 | $31.83 | 5000 |
| 2022-01-18 | 8.93 | $31.81 | 13700 |
| 2022-01-14 | 9.39 | $31.92 | 5805 |
| 2022-01-13 | 9.86 | $31.96 | 14106 |
| 2022-01-12 | 10.13 | $32.09 | 10736 |
| 2022-01-11 | 10.42 | $31.95 | 500 |
| 2022-01-10 | 10.95 | $31.84 | 5747 |
| 2022-01-07 | 11.40 | $31.97 | 4427 |
| 2022-01-06 | 11.88 | $31.90 | 9300 |
| 2022-01-05 | 12.45 | $32.08 | 3402 |
| 2022-01-04 | 12.79 | $32.27 | 4041 |
| 2022-01-03 | 13.15 | $32.08 | 10448 |
| 2021-12-31 | 13.67 | $31.84 | 302 |
| 2021-12-30 | 14.17 | $31.89 | 2124 |
| 2021-12-29 | 14.76 | $32.64 | 7721 |
| 2021-12-28 | 14.84 | $32.46 | 11000 |
| 2021-12-27 | 14.96 | $32.47 | 2303 |
| 2021-12-23 | 15.26 | $32.27 | 4900 |
| 2021-12-22 | 15.80 | $32.10 | 6640 |
| 2021-12-21 | 16.62 | $31.93 | 14503 |
| 2021-12-20 | 17.27 | $31.56 | 4100 |
| 2021-12-17 | 17.39 | $31.72 | 4209 |
| 2021-12-16 | 17.91 | $32.00 | 3500 |
| 2021-12-15 | 18.83 | $31.83 | 528 |
| 2021-12-14 | 19.30 | $31.67 | 6900 |
| 2021-12-13 | 19.51 | $31.84 | 3200 |
| 2021-12-10 | 20.17 | $32.02 | 2829 |
| 2021-12-09 | 21.01 | $31.94 | 300 |
| 2021-12-08 | 21.92 | $32.20 | 6600 |
| 2021-12-07 | 23.01 | $31.96 | 79400 |
| 2021-12-06 | 23.96 | $31.62 | 2000 |
| 2021-12-03 | 24.22 | $31.17 | 5914 |
| 2021-12-02 | 24.44 | $31.58 | 15200 |
| 2021-12-01 | 25.09 | $31.35 | 14500 |
| 2021-11-30 | 25.77 | $31.57 | 1200 |
| 2021-11-29 | 26.74 | $32.03 | 14416 |
| 2021-11-26 | 27.78 | $31.89 | 908 |
| 2021-11-24 | 28.88 | $32.47 | 6603 |
| 2021-11-23 | 29.42 | $32.43 | 2400 |
| 2021-11-22 | 30.05 | $32.37 | 1417 |
| 2021-11-19 | 30.44 | $32.40 | 3800 |
| 2021-11-18 | 30.85 | $32.40 | 4100 |
| 2021-11-17 | 31.16 | $32.40 | 2932 |
| 2021-11-16 | 31.48 | $32.66 | 10200 |
| 2021-11-15 | 30.96 | $32.63 | 2427 |
| 2021-11-12 | 30.43 | $32.46 | 422 |
| 2021-11-11 | 30.10 | $32.33 | 1300 |
| 2021-11-10 | 29.88 | $32.28 | 2727 |
| 2021-11-09 | 29.65 | $32.43 | 3800 |
| 2021-11-08 | 29.46 | $32.45 | 4900 |
| 2021-11-05 | 28.94 | $32.30 | 2128 |
| 2021-11-04 | 28.90 | $32.21 | 4200 |
| 2021-11-03 | 28.87 | $32.19 | 400 |
| 2021-11-02 | 28.94 | $32.14 | 3712 |
| 2021-11-01 | 29.18 | $32.03 | 5340 |
| 2021-10-29 | 29.48 | $32.04 | 9228 |
| 2021-10-28 | 29.85 | $31.88 | 2200 |
| 2021-10-27 | 30.37 | $31.82 | 4300 |
| 2021-10-26 | 30.94 | $32.03 | 3500 |
| 2021-10-25 | 31.20 | $32.00 | 700 |
| 2021-10-22 | 31.55 | $31.92 | 8401 |
| 2021-10-21 | 31.91 | $32.11 | 2727 |
| 2021-10-20 | 31.99 | $32.07 | 7100 |
| 2021-10-19 | 32.08 | $32.06 | 5323 |
| 2021-10-18 | 32.21 | $32.02 | 6300 |
| 2021-10-15 | 32.41 | $31.96 | 2336 |
| 2021-10-14 | 32.66 | $31.71 | 3821 |
| 2021-10-13 | 33.04 | $31.49 | 10500 |
| 2021-10-12 | 33.72 | $31.50 | 2626 |
| 2021-10-11 | 34.30 | $31.49 | 2800 |
| 2021-10-08 | 34.87 | $31.56 | 2412 |
| 2021-10-07 | 35.40 | $31.52 | 2400 |
| 2021-10-06 | 35.96 | $31.54 | 4200 |
| 2021-10-05 | 36.70 | $31.56 | 3900 |
| 2021-10-04 | 37.35 | $31.33 | 2219 |
| 2021-10-01 | 38.19 | $31.43 | 4800 |
| 2021-09-30 | 38.93 | $31.22 | 7332 |
| 2021-09-29 | 39.77 | $31.16 | 1400 |
| 2021-09-28 | 40.67 | $31.22 | 9200 |
| 2021-09-27 | 41.64 | $31.66 | 15448 |
| 2021-09-24 | 42.29 | $31.61 | 28042 |
| 2021-09-23 | 43.06 | $31.54 | 3200 |
| 2021-09-22 | 43.92 | $31.02 | 2548 |
| 2021-09-21 | 44.99 | $31.03 | 9700 |
| 2021-09-20 | 46.25 | $31.02 | 7425 |
| 2021-09-17 | 47.60 | $31.51 | 1200 |
| 2021-09-16 | 48.35 | $31.90 | 808 |
| 2021-09-15 | 48.71 | $32.12 | 1902 |
| 2021-09-14 | 49.26 | $31.69 | 3246 |
| 2021-09-13 | 49.89 | $32.16 | 726 |
| 2021-09-10 | 50.14 | $32.11 | 11700 |
| 2021-09-09 | 50.36 | $32.12 | 4738 |
| 2021-09-08 | 50.60 | $32.06 | 510 |
| 2021-09-07 | 50.92 | $32.44 | 2006 |
| 2021-09-03 | 51.00 | $32.48 | 1832 |
| 2021-09-02 | 51.24 | $32.26 | 10700 |
| 2021-09-01 | 51.55 | $32.18 | 6300 |
| 2021-08-31 | 51.90 | $32.22 | 17414 |
| 2021-08-30 | 52.27 | $32.20 | 2217 |
| 2021-08-27 | 52.45 | $32.24 | 1201 |
| 2021-08-26 | 52.65 | $31.74 | 1900 |
| 2021-08-25 | 52.94 | $32.10 | 828 |
| 2021-08-24 | 52.98 | $31.85 | 1600 |
| 2021-08-23 | 53.07 | $31.60 | 2540 |
| 2021-08-20 | 53.23 | $31.09 | 11300 |
| 2021-08-19 | 53.53 | $31.00 | 2800 |
| 2021-08-18 | 53.86 | $31.55 | 2438 |
| 2021-08-17 | 53.80 | $31.80 | 5530 |
| 2021-08-16 | 53.64 | $32.24 | 1329 |
| 2021-08-13 | 53.08 | $32.33 | 700 |
| 2021-08-12 | 52.41 | $32.39 | 1620 |
| 2021-08-11 | 51.67 | $32.50 | 6100 |
| 2021-08-10 | 50.90 | $32.19 | 32519 |
| 2021-08-09 | 50.13 | $31.91 | 4435 |
| 2021-08-06 | 49.35 | $32.08 | 600 |
| 2021-08-05 | 48.43 | $31.97 | 300 |
| 2021-08-04 | 47.48 | $31.90 | 7700 |
| 2021-08-03 | 46.47 | $32.19 | 1900 |
| 2021-08-02 | 45.21 | $32.01 | 3600 |
| 2021-07-30 | 43.83 | $32.10 | 2300 |
| 2021-07-29 | 42.39 | $32.38 | 18600 |
| 2021-07-28 | 40.77 | $32.03 | 6730 |
| 2021-07-27 | 39.10 | $31.80 | 2300 |
| 2021-07-26 | 37.36 | $31.85 | 25824 |
| 2021-07-23 | 35.45 | $31.77 | 4807 |
| 2021-07-22 | 33.45 | $31.64 | 4900 |
| 2021-07-21 | 31.35 | $31.67 | 9312 |
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