Is Goose Hollow Tactical Allocation ETF (GHTA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Goose Hollow Tactical Allocation ETF (GHTA) research center and poll results.
CBOE : GHTA
Goose Hollow Tactical Allocation ETF
$30.4319 USD
$0 (0.0%)
- Volume
- 10
- Average Volume
- 3.27K
- Market Capitalization
- $41.32M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $37.18
- Year Low
- $27.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
30.52
2026-07-20
Close Price
$30.43
Vol: 10
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.14
Average
27.29
Maximum
31.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 30.52 | $30.43 | 10 |
| 2026-07-17 | 30.53 | $30.43 | 74 |
| 2026-07-16 | 30.54 | $30.43 | 1900 |
| 2026-07-15 | 30.57 | $30.48 | 543 |
| 2026-07-14 | 30.59 | $30.41 | 213 |
| 2026-07-13 | 30.61 | $30.35 | 104 |
| 2026-07-10 | 30.63 | $30.44 | 100 |
| 2026-07-09 | 30.63 | $30.48 | 5500 |
| 2026-07-08 | 30.64 | $30.43 | 6147 |
| 2026-07-07 | 30.65 | $30.57 | 2907 |
| 2026-07-06 | 30.65 | $30.77 | 922 |
| 2026-07-02 | 30.64 | $30.70 | 2900 |
| 2026-07-01 | 30.63 | $30.58 | 100 |
| 2026-06-30 | 30.62 | $30.67 | 2600 |
| 2026-06-29 | 30.62 | $30.73 | 2118 |
| 2026-06-26 | 30.61 | $30.64 | 500 |
| 2026-06-25 | 30.60 | $30.53 | 1500 |
| 2026-06-24 | 30.60 | $30.40 | 1000 |
| 2026-06-23 | 30.61 | $30.39 | 1435 |
| 2026-06-22 | 30.61 | $30.49 | 600 |
| 2026-06-18 | 30.61 | $30.64 | 2221 |
| 2026-06-17 | 30.61 | $30.66 | 802 |
| 2026-06-16 | 30.61 | $30.95 | 1300 |
| 2026-06-15 | 30.59 | $30.91 | 1100 |
| 2026-06-12 | 30.58 | $30.80 | 100 |
| 2026-06-11 | 30.58 | $30.74 | 2100 |
| 2026-06-10 | 30.59 | $30.61 | 200 |
| 2026-06-09 | 30.61 | $30.64 | 4300 |
| 2026-06-08 | 30.63 | $30.49 | 200 |
| 2026-06-05 | 30.66 | $30.61 | 600 |
| 2026-06-04 | 30.67 | $30.57 | 5100 |
| 2026-06-03 | 30.69 | $30.48 | 7709 |
| 2026-06-02 | 30.69 | $30.54 | 1018 |
| 2026-06-01 | 30.68 | $30.48 | 1323 |
| 2026-05-29 | 30.68 | $30.54 | 17100 |
| 2026-05-28 | 30.67 | $30.57 | 21200 |
| 2026-05-27 | 30.64 | $30.48 | 300 |
| 2026-05-26 | 30.62 | $30.52 | 5400 |
| 2026-05-22 | 30.61 | $30.54 | 12700 |
| 2026-05-21 | 30.60 | $30.51 | 3900 |
| 2026-05-20 | 30.58 | $30.58 | 200 |
| 2026-05-19 | 30.57 | $30.62 | 1433 |
| 2026-05-18 | 30.55 | $30.65 | 7500 |
| 2026-05-15 | 30.54 | $30.62 | 2700 |
| 2026-05-14 | 30.54 | $30.83 | 6068 |
| 2026-05-13 | 30.51 | $30.92 | 7600 |
| 2026-05-12 | 30.49 | $30.91 | 500 |
| 2026-05-11 | 30.45 | $31.12 | 4700 |
| 2026-05-08 | 30.39 | $31.08 | 1200 |
| 2026-05-07 | 30.34 | $30.90 | 1500 |
| 2026-05-06 | 30.29 | $30.93 | 346 |
| 2026-05-05 | 30.24 | $30.53 | 24700 |
| 2026-05-04 | 30.20 | $30.36 | 944 |
| 2026-05-01 | 30.16 | $30.45 | 2204 |
| 2026-04-30 | 30.13 | $30.30 | 2400 |
| 2026-04-29 | 30.10 | $29.93 | 1110 |
| 2026-04-28 | 30.09 | $30.19 | 1445 |
| 2026-04-27 | 30.05 | $30.27 | 4318 |
| 2026-04-24 | 30.01 | $30.33 | 400 |
| 2026-04-23 | 29.97 | $30.14 | 300 |
| 2026-04-22 | 29.95 | $30.36 | 1900 |
| 2026-04-21 | 29.92 | $30.15 | 2600 |
| 2026-04-20 | 29.91 | $30.51 | 4015 |
| 2026-04-17 | 29.87 | $30.58 | 15100 |
| 2026-04-16 | 29.85 | $30.32 | 621 |
| 2026-04-15 | 29.84 | $30.37 | 7712 |
| 2026-04-14 | 29.86 | $30.14 | 940 |
| 2026-04-13 | 29.87 | $30.01 | 1007 |
| 2026-04-10 | 29.87 | $29.98 | 200 |
| 2026-04-09 | 29.88 | $30.00 | 103 |
| 2026-04-08 | 29.90 | $29.95 | 1200 |
| 2026-04-07 | 29.93 | $29.63 | 1600 |
| 2026-04-06 | 29.97 | $29.68 | 419 |
| 2026-04-02 | 30.01 | $29.67 | 4100 |
| 2026-04-01 | 30.06 | $29.75 | 4728 |
| 2026-03-31 | 30.11 | $29.70 | 15214 |
| 2026-03-30 | 30.16 | $29.45 | 809 |
| 2026-03-27 | 30.23 | $29.49 | 2937 |
| 2026-03-26 | 30.31 | $29.56 | 1309 |
| 2026-03-25 | 30.39 | $29.79 | 1835 |
| 2026-03-24 | 30.45 | $29.65 | 6100 |
| 2026-03-23 | 30.52 | $29.94 | 9116 |
| 2026-03-20 | 30.58 | $29.66 | 800 |
| 2026-03-19 | 30.65 | $30.19 | 100 |
| 2026-03-18 | 30.69 | $30.26 | 200 |
| 2026-03-17 | 30.74 | $30.61 | 700 |
| 2026-03-16 | 30.77 | $30.41 | 1900 |
| 2026-03-13 | 30.82 | $29.99 | 2200 |
| 2026-03-12 | 30.89 | $30.12 | 200 |
| 2026-03-11 | 30.94 | $30.44 | 600 |
| 2026-03-10 | 30.98 | $30.51 | 300 |
| 2026-03-09 | 31.01 | $30.51 | 2648 |
| 2026-03-06 | 31.04 | $30.54 | 1327 |
| 2026-03-05 | 31.06 | $30.62 | 100 |
| 2026-03-04 | 31.08 | $30.70 | 3400 |
| 2026-03-03 | 31.08 | $30.73 | 2813 |
| 2026-03-02 | 31.07 | $30.94 | 210 |
| 2026-02-27 | 31.06 | $31.09 | 417 |
| 2026-02-26 | 31.06 | $31.03 | 2000 |
| 2026-02-25 | 31.05 | $31.00 | 5249 |
| 2026-02-24 | 31.06 | $31.11 | 1500 |
| 2026-02-23 | 31.04 | $31.12 | 3800 |
| 2026-02-20 | 31.03 | $31.05 | 100 |
| 2026-02-19 | 31.02 | $31.05 | 1643 |
| 2026-02-18 | 31.01 | $31.15 | 100 |
| 2026-02-17 | 30.98 | $31.23 | 1200 |
| 2026-02-13 | 30.96 | $31.40 | 2900 |
| 2026-02-12 | 30.93 | $31.39 | 204 |
| 2026-02-11 | 30.89 | $31.27 | 1538 |
| 2026-02-10 | 30.86 | $31.17 | 400 |
| 2026-02-09 | 30.82 | $31.16 | 500 |
| 2026-02-06 | 30.78 | $31.02 | 800 |
| 2026-02-05 | 30.75 | $30.90 | 120 |
| 2026-02-04 | 30.71 | $31.01 | 500 |
| 2026-02-03 | 30.66 | $30.86 | 300 |
| 2026-02-02 | 30.62 | $30.54 | 678 |
| 2026-01-30 | 30.60 | $30.63 | 800 |
| 2026-01-29 | 30.56 | $31.01 | 500 |
| 2026-01-28 | 30.51 | $30.95 | 1945 |
| 2026-01-27 | 30.46 | $31.08 | 400 |
| 2026-01-26 | 30.40 | $30.90 | 4600 |
| 2026-01-23 | 30.35 | $30.89 | 600 |
| 2026-01-22 | 30.30 | $30.83 | 508 |
| 2026-01-21 | 30.25 | $30.71 | 807 |
| 2026-01-20 | 30.21 | $30.73 | 703 |
| 2026-01-16 | 30.17 | $30.73 | 949 |
| 2026-01-15 | 30.13 | $30.73 | 4600 |
| 2026-01-14 | 30.08 | $30.69 | 733 |
| 2026-01-13 | 30.11 | $30.56 | 437 |
| 2026-01-12 | 30.14 | $30.47 | 6700 |
| 2026-01-09 | 30.18 | $30.44 | 500 |
| 2026-01-08 | 30.22 | $30.29 | 100 |
| 2026-01-07 | 30.27 | $30.06 | 900 |
| 2026-01-06 | 30.33 | $30.13 | 2100 |
| 2026-01-05 | 30.40 | $30.09 | 15017 |
| 2026-01-02 | 30.47 | $30.06 | 3038 |
| 2025-12-31 | 30.53 | $29.90 | 100 |
| 2025-12-30 | 30.60 | $29.93 | 1443 |
| 2025-12-29 | 30.67 | $29.93 | 1700 |
| 2025-12-26 | 30.74 | $29.93 | 200 |
| 2025-12-24 | 30.80 | $29.92 | 100 |
| 2025-12-23 | 30.86 | $29.87 | 200 |
| 2025-12-22 | 30.91 | $29.84 | 3100 |
| 2025-12-19 | 30.96 | $29.85 | 200 |
| 2025-12-18 | 31.01 | $29.90 | 700 |
| 2025-12-17 | 31.05 | $29.93 | 4009 |
| 2025-12-16 | 31.10 | $29.86 | 1519 |
| 2025-12-15 | 31.15 | $31.17 | 1746 |
| 2025-12-12 | 31.14 | $31.20 | 1700 |
| 2025-12-11 | 31.12 | $31.31 | 1714 |
| 2025-12-10 | 31.10 | $31.31 | 27900 |
| 2025-12-09 | 31.09 | $31.22 | 1421 |
| 2025-12-08 | 31.07 | $31.33 | 1200 |
| 2025-12-05 | 31.05 | $31.46 | 1100 |
| 2025-12-04 | 31.02 | $31.39 | 600 |
| 2025-12-03 | 30.98 | $31.42 | 1100 |
| 2025-12-02 | 30.94 | $31.28 | 3500 |
| 2025-12-01 | 30.91 | $31.31 | 2000 |
| 2025-11-28 | 30.87 | $31.31 | 100 |
| 2025-11-26 | 30.83 | $31.20 | 2600 |
| 2025-11-25 | 30.80 | $30.95 | 2031 |
| 2025-11-24 | 30.79 | $30.94 | 16008 |
| 2025-11-21 | 30.79 | $30.90 | 22000 |
| 2025-11-20 | 30.79 | $30.73 | 100 |
| 2025-11-19 | 30.80 | $30.79 | 900 |
| 2025-11-18 | 30.80 | $30.88 | 601 |
| 2025-11-17 | 30.80 | $30.84 | 1518 |
| 2025-11-14 | 30.79 | $30.94 | 400 |
| 2025-11-13 | 30.77 | $30.93 | 900 |
| 2025-11-12 | 30.74 | $30.94 | 100 |
| 2025-11-11 | 30.72 | $31.06 | 300 |
| 2025-11-10 | 30.70 | $30.84 | 2400 |
| 2025-11-07 | 30.69 | $30.87 | 218 |
| 2025-11-06 | 30.67 | $30.80 | 1037 |
| 2025-11-05 | 30.67 | $30.64 | 1248 |
| 2025-11-04 | 30.68 | $30.69 | 10148 |
| 2025-11-03 | 30.70 | $30.57 | 1232 |
| 2025-10-31 | 30.72 | $30.52 | 600 |
| 2025-10-30 | 30.75 | $30.54 | 323 |
| 2025-10-29 | 30.78 | $30.56 | 7400 |
| 2025-10-28 | 30.81 | $30.82 | 6849 |
| 2025-10-27 | 30.82 | $30.87 | 436 |
| 2025-10-24 | 30.84 | $30.90 | 1600 |
| 2025-10-23 | 30.85 | $30.92 | 8400 |
| 2025-10-22 | 30.87 | $30.91 | 2030 |
| 2025-10-21 | 30.88 | $30.74 | 16833 |
| 2025-10-20 | 30.90 | $30.68 | 300 |
| 2025-10-17 | 30.92 | $30.51 | 3949 |
| 2025-10-16 | 30.94 | $30.46 | 100 |
| 2025-10-15 | 30.98 | $30.55 | 1700 |
| 2025-10-14 | 31.02 | $30.56 | 900 |
| 2025-10-13 | 31.06 | $30.64 | 4228 |
| 2025-10-10 | 31.09 | $30.57 | 4400 |
| 2025-10-09 | 31.12 | $30.77 | 400 |
| 2025-10-08 | 31.16 | $30.90 | 300 |
| 2025-10-07 | 31.19 | $30.99 | 1035 |
| 2025-10-06 | 31.22 | $31.02 | 2100 |
| 2025-10-03 | 31.25 | $31.12 | 9540 |
| 2025-10-02 | 31.28 | $31.15 | 129 |
| 2025-10-01 | 31.29 | $31.18 | 121 |
| 2025-09-30 | 31.30 | $31.03 | 4600 |
| 2025-09-29 | 31.32 | $31.14 | 3023 |
| 2025-09-26 | 31.36 | $31.23 | 1900 |
| 2025-09-25 | 31.38 | $31.16 | 310 |
| 2025-09-24 | 31.41 | $31.21 | 1000 |
| 2025-09-23 | 31.43 | $31.14 | 1200 |
| 2025-09-22 | 31.46 | $30.99 | 529 |
| 2025-09-19 | 31.49 | $31.02 | 200 |
| 2025-09-18 | 31.51 | $31.22 | 200 |
| 2025-09-17 | 31.52 | $31.39 | 1421 |
| 2025-09-16 | 31.52 | $31.37 | 100 |
| 2025-09-15 | 31.51 | $31.22 | 325 |
| 2025-09-12 | 31.51 | $31.24 | 1000 |
| 2025-09-11 | 31.51 | $31.44 | 1039 |
| 2025-09-10 | 31.49 | $31.51 | 7145 |
| 2025-09-09 | 31.46 | $31.59 | 2300 |
| 2025-09-08 | 31.41 | $31.57 | 1200 |
| 2025-09-05 | 31.36 | $31.71 | 1040 |
| 2025-09-04 | 31.31 | $31.52 | 701 |
| 2025-09-03 | 31.25 | $31.26 | 33939 |
| 2025-09-02 | 31.22 | $31.54 | 400 |
| 2025-08-29 | 31.16 | $31.80 | 2905 |
| 2025-08-28 | 31.06 | $31.75 | 300 |
| 2025-08-27 | 30.97 | $31.67 | 900 |
| 2025-08-26 | 30.91 | $31.58 | 1700 |
| 2025-08-25 | 30.85 | $31.71 | 2423 |
| 2025-08-22 | 30.78 | $31.78 | 23914 |
| 2025-08-21 | 30.73 | $31.32 | 403 |
| 2025-08-20 | 30.70 | $31.35 | 117 |
| 2025-08-19 | 30.68 | $31.38 | 200 |
| 2025-08-18 | 30.64 | $31.25 | 130 |
| 2025-08-15 | 30.60 | $31.27 | 4442 |
| 2025-08-14 | 30.55 | $31.16 | 1000 |
| 2025-08-13 | 30.52 | $31.10 | 1600 |
| 2025-08-12 | 30.48 | $30.89 | 1007 |
| 2025-08-11 | 30.45 | $30.60 | 17800 |
| 2025-08-08 | 30.44 | $30.64 | 26217 |
| 2025-08-07 | 30.44 | $30.60 | 36716 |
| 2025-08-06 | 30.44 | $30.35 | 9600 |
| 2025-08-05 | 30.46 | $30.60 | 15611 |
| 2025-08-04 | 30.46 | $30.30 | 2000 |
| 2025-08-01 | 30.47 | $29.93 | 8300 |
| 2025-07-31 | 30.53 | $29.98 | 2000 |
| 2025-07-30 | 30.57 | $30.34 | 600 |
| 2025-07-29 | 30.60 | $30.38 | 5200 |
| 2025-07-28 | 30.61 | $30.42 | 4400 |
| 2025-07-25 | 30.60 | $30.68 | 3100 |
| 2025-07-24 | 30.59 | $30.75 | 2120 |
| 2025-07-23 | 30.55 | $30.88 | 1001 |
| 2025-07-22 | 30.52 | $30.65 | 3700 |
| 2025-07-21 | 30.48 | $30.46 | 3100 |
| 2025-07-18 | 30.45 | $30.38 | 4600 |
| 2025-07-17 | 30.43 | $30.49 | 1300 |
| 2025-07-16 | 30.40 | $30.18 | 3345 |
| 2025-07-15 | 30.41 | $30.29 | 7900 |
| 2025-07-14 | 30.40 | $30.49 | 1400 |
| 2025-07-11 | 30.39 | $30.58 | 1121 |
| 2025-07-10 | 30.38 | $30.72 | 15100 |
| 2025-07-09 | 30.35 | $30.69 | 27400 |
| 2025-07-08 | 30.32 | $30.58 | 9300 |
| 2025-07-07 | 30.28 | $30.62 | 2936 |
| 2025-07-03 | 30.24 | $30.95 | 10721 |
| 2025-07-02 | 30.18 | $30.94 | 4619 |
| 2025-07-01 | 30.12 | $30.84 | 20649 |
| 2025-06-30 | 30.06 | $30.53 | 200 |
| 2025-06-27 | 30.02 | $30.34 | 3913 |
| 2025-06-26 | 30.00 | $30.40 | 4000 |
| 2025-06-25 | 29.97 | $30.08 | 5700 |
| 2025-06-24 | 29.97 | $30.15 | 938 |
| 2025-06-23 | 29.96 | $29.93 | 17800 |
| 2025-06-20 | 29.96 | $29.76 | 2900 |
| 2025-06-18 | 29.97 | $30.00 | 1811 |
| 2025-06-17 | 29.99 | $29.88 | 314 |
| 2025-06-16 | 30.01 | $30.33 | 4800 |
| 2025-06-13 | 30.02 | $30.16 | 12329 |
| 2025-06-12 | 30.03 | $30.38 | 1700 |
| 2025-06-11 | 30.04 | $30.31 | 5800 |
| 2025-06-10 | 30.05 | $30.21 | 6100 |
| 2025-06-09 | 30.03 | $29.92 | 16400 |
| 2025-06-06 | 30.01 | $29.89 | 12918 |
| 2025-06-05 | 29.98 | $29.79 | 2007 |
| 2025-06-04 | 29.94 | $29.73 | 2420 |
| 2025-06-03 | 29.89 | $29.75 | 1842 |
| 2025-06-02 | 29.86 | $29.62 | 800 |
| 2025-05-30 | 29.83 | $29.76 | 6600 |
| 2025-05-29 | 29.79 | $29.87 | 300 |
| 2025-05-28 | 29.74 | $29.93 | 332 |
| 2025-05-27 | 29.69 | $30.03 | 736 |
| 2025-05-23 | 29.63 | $29.95 | 1100 |
| 2025-05-22 | 29.57 | $29.96 | 6614 |
| 2025-05-21 | 29.50 | $29.96 | 6232 |
| 2025-05-20 | 29.42 | $30.28 | 5908 |
| 2025-05-19 | 29.31 | $30.45 | 3800 |
| 2025-05-16 | 29.17 | $30.45 | 5918 |
| 2025-05-15 | 29.04 | $30.38 | 5331 |
| 2025-05-14 | 28.89 | $30.60 | 38700 |
| 2025-05-13 | 28.75 | $30.42 | 439 |
| 2025-05-12 | 28.60 | $29.94 | 1316 |
| 2025-05-09 | 28.47 | $29.38 | 20546 |
| 2025-05-08 | 28.35 | $29.38 | 6346 |
| 2025-05-07 | 28.28 | $28.94 | 900 |
| 2025-05-06 | 28.14 | $28.79 | 3100 |
| 2025-05-05 | 28.05 | $29.01 | 1100 |
| 2025-05-02 | 27.97 | $29.17 | 600 |
| 2025-05-01 | 27.94 | $28.97 | 2507 |
| 2025-04-30 | 27.96 | $28.77 | 4500 |
| 2025-04-29 | 27.98 | $28.92 | 1210 |
| 2025-04-28 | 27.99 | $28.79 | 1600 |
| 2025-04-25 | 28.00 | $28.79 | 7300 |
| 2025-04-24 | 28.05 | $28.67 | 522 |
| 2025-04-23 | 28.10 | $28.33 | 2239 |
| 2025-04-22 | 28.18 | $28.11 | 2908 |
| 2025-04-21 | 28.27 | $27.68 | 1720 |
| 2025-04-17 | 28.38 | $27.76 | 8405 |
| 2025-04-16 | 28.50 | $27.42 | 800 |
| 2025-04-15 | 28.64 | $27.68 | 39639 |
| 2025-04-14 | 28.78 | $27.57 | 7147 |
| 2025-04-11 | 28.93 | $27.28 | 700 |
| 2025-04-10 | 29.07 | $27.06 | 700 |
| 2025-04-09 | 29.21 | $27.82 | 17802 |
| 2025-04-08 | 29.31 | $26.28 | 1200 |
| 2025-04-07 | 29.49 | $26.84 | 16000 |
| 2025-04-04 | 29.64 | $27.41 | 1000 |
| 2025-04-03 | 29.78 | $28.69 | 8729 |
| 2025-04-02 | 29.84 | $29.25 | 200 |
| 2025-04-01 | 29.88 | $29.18 | 1010 |
| 2025-03-31 | 29.90 | $29.09 | 433 |
| 2025-03-28 | 29.94 | $29.16 | 6234 |
| 2025-03-27 | 29.97 | $29.62 | 1700 |
| 2025-03-26 | 29.97 | $29.69 | 1300 |
| 2025-03-25 | 29.99 | $29.96 | 700 |
| 2025-03-24 | 29.98 | $29.91 | 2424 |
| 2025-03-21 | 29.97 | $29.91 | 2500 |
| 2025-03-20 | 29.96 | $30.22 | 5516 |
| 2025-03-19 | 29.94 | $30.21 | 13429 |
| 2025-03-18 | 29.92 | $30.47 | 537 |
| 2025-03-17 | 29.88 | $30.53 | 1548 |
| 2025-03-14 | 29.84 | $30.15 | 1746 |
| 2025-03-13 | 29.81 | $29.85 | 5918 |
| 2025-03-12 | 29.78 | $29.84 | 900 |
| 2025-03-11 | 29.75 | $29.80 | 62336 |
| 2025-03-10 | 29.72 | $29.91 | 1318 |
| 2025-03-07 | 29.69 | $30.16 | 826 |
| 2025-03-06 | 29.65 | $29.92 | 25416 |
| 2025-03-05 | 29.61 | $29.94 | 1200 |
| 2025-03-04 | 29.57 | $29.72 | 1840 |
| 2025-03-03 | 29.51 | $29.85 | 3000 |
| 2025-02-28 | 29.47 | $29.67 | 2409 |
| 2025-02-27 | 29.44 | $29.76 | 700 |
| 2025-02-26 | 29.39 | $29.95 | 23600 |
| 2025-02-25 | 29.33 | $29.78 | 238 |
| 2025-02-24 | 29.27 | $29.74 | 19242 |
| 2025-02-21 | 29.22 | $29.76 | 904 |
| 2025-02-20 | 29.16 | $29.88 | 1000 |
| 2025-02-19 | 29.10 | $29.67 | 1700 |
| 2025-02-18 | 29.04 | $29.72 | 1700 |
| 2025-02-14 | 28.99 | $29.80 | 4707 |
| 2025-02-13 | 28.92 | $29.43 | 10600 |
| 2025-02-12 | 28.87 | $29.22 | 3300 |
| 2025-02-11 | 28.82 | $29.28 | 7100 |
| 2025-02-10 | 28.76 | $29.33 | 616 |
| 2025-02-07 | 28.70 | $29.25 | 612 |
| 2025-02-06 | 28.65 | $29.38 | 63100 |
| 2025-02-05 | 28.60 | $29.14 | 130 |
| 2025-02-04 | 28.56 | $28.98 | 3200 |
| 2025-02-03 | 28.53 | $28.66 | 2535 |
| 2025-01-31 | 28.51 | $28.91 | 7000 |
| 2025-01-30 | 28.48 | $29.08 | 7600 |
| 2025-01-29 | 28.43 | $28.77 | 5500 |
| 2025-01-28 | 28.40 | $28.79 | 2743 |
| 2025-01-27 | 28.38 | $28.68 | 11348 |
| 2025-01-24 | 28.37 | $28.71 | 3203 |
| 2025-01-23 | 28.35 | $28.57 | 4417 |
| 2025-01-22 | 28.33 | $28.60 | 600 |
| 2025-01-21 | 28.30 | $28.59 | 9719 |
| 2025-01-17 | 28.28 | $28.54 | 4830 |
| 2025-01-16 | 28.28 | $28.44 | 4808 |
| 2025-01-15 | 28.31 | $28.43 | 3100 |
| 2025-01-14 | 28.36 | $28.23 | 5000 |
| 2025-01-13 | 28.41 | $28.14 | 2000 |
| 2025-01-10 | 28.48 | $28.15 | 849 |
| 2025-01-08 | 28.55 | $28.30 | 19376 |
| 2025-01-07 | 28.63 | $28.36 | 300 |
| 2025-01-06 | 28.69 | $28.36 | 2004 |
| 2025-01-03 | 28.73 | $28.36 | 2222 |
| 2025-01-02 | 28.78 | $28.21 | 19500 |
| 2024-12-31 | 28.84 | $28.20 | 3044 |
| 2024-12-30 | 28.90 | $28.13 | 4510 |
| 2024-12-27 | 28.96 | $28.30 | 339 |
| 2024-12-26 | 29.01 | $28.39 | 22500 |
| 2024-12-24 | 29.05 | $28.41 | 601 |
| 2024-12-23 | 29.09 | $28.28 | 617 |
| 2024-12-20 | 29.13 | $28.21 | 100 |
| 2024-12-19 | 29.18 | $28.03 | 100 |
| 2024-12-18 | 29.23 | $28.12 | 2100 |
| 2024-12-17 | 29.28 | $28.48 | 1047 |
| 2024-12-16 | 29.31 | $29.18 | 700 |
| 2024-12-13 | 29.30 | $29.31 | 1311 |
| 2024-12-12 | 29.28 | $29.33 | 1409 |
| 2024-12-11 | 29.25 | $29.51 | 8744 |
| 2024-12-10 | 29.23 | $29.57 | 4400 |
| 2024-12-09 | 29.21 | $29.85 | 429 |
| 2024-12-06 | 29.18 | $29.47 | 500 |
| 2024-12-05 | 29.17 | $29.34 | 1500 |
| 2024-12-04 | 29.17 | $29.36 | 600 |
| 2024-12-03 | 29.16 | $29.39 | 500 |
| 2024-12-02 | 29.15 | $29.38 | 809 |
| 2024-11-29 | 29.14 | $29.32 | — |
| 2024-11-27 | 29.14 | $29.27 | 201 |
| 2024-11-26 | 29.14 | $29.15 | 325 |
| 2024-11-25 | 29.15 | $29.21 | 3900 |
| 2024-11-22 | 29.17 | $29.14 | 4100 |
| 2024-11-21 | 29.19 | $29.18 | 341 |
| 2024-11-20 | 29.20 | $29.02 | 400 |
| 2024-11-19 | 29.22 | $29.12 | 3700 |
| 2024-11-18 | 29.25 | $29.16 | 136 |
| 2024-11-15 | 29.27 | $28.89 | 816 |
| 2024-11-14 | 29.32 | $28.85 | 4048 |
| 2024-11-13 | 29.36 | $28.90 | 4100 |
| 2024-11-12 | 29.40 | $28.95 | 32513 |
| 2024-11-11 | 29.43 | $29.26 | 2017 |
| 2024-11-08 | 29.46 | $29.16 | 1335 |
| 2024-11-07 | 29.50 | $29.44 | 7606 |
| 2024-11-06 | 29.51 | $29.15 | 1400 |
| 2024-11-05 | 29.54 | $29.35 | 2220 |
| 2024-11-04 | 29.55 | $29.17 | 444 |
| 2024-11-01 | 29.60 | $29.18 | 3726 |
| 2024-10-31 | 29.64 | $29.21 | 3200 |
| 2024-10-30 | 29.67 | $29.29 | 314 |
| 2024-10-29 | 29.71 | $29.44 | 3200 |
| 2024-10-28 | 29.73 | $29.49 | 501 |
| 2024-10-25 | 29.75 | $29.51 | 3036 |
| 2024-10-24 | 29.76 | $29.49 | 500 |
| 2024-10-23 | 29.78 | $29.44 | 13527 |
| 2024-10-22 | 29.78 | $29.61 | 100 |
| 2024-10-21 | 29.78 | $29.69 | 100 |
| 2024-10-18 | 29.75 | $29.89 | 7536 |
| 2024-10-17 | 29.72 | $29.60 | 212 |
| 2024-10-16 | 29.71 | $29.66 | 2600 |
| 2024-10-15 | 29.68 | $29.56 | 231 |
| 2024-10-14 | 29.67 | $29.85 | 400 |
| 2024-10-11 | 29.64 | $29.92 | 100 |
| 2024-10-10 | 29.60 | $29.77 | 704 |
| 2024-10-09 | 29.55 | $29.62 | 11200 |
| 2024-10-08 | 29.51 | $29.64 | 239 |
| 2024-10-07 | 29.46 | $30.11 | 2500 |
| 2024-10-04 | 29.39 | $29.95 | 1500 |
| 2024-10-03 | 29.33 | $29.88 | 47001 |
| 2024-10-02 | 29.26 | $30.13 | 400 |
| 2024-10-01 | 29.18 | $29.87 | 6000 |
| 2024-09-30 | 29.14 | $29.77 | 3822 |
| 2024-09-27 | 29.07 | $29.80 | 403 |
| 2024-09-26 | 29.00 | $29.78 | 6600 |
| 2024-09-25 | 28.93 | $29.46 | 300 |
| 2024-09-24 | 28.89 | $29.65 | 400 |
| 2024-09-23 | 28.83 | $29.16 | 842 |
| 2024-09-20 | 28.80 | $29.27 | 226 |
| 2024-09-19 | 28.75 | $29.34 | 200 |
| 2024-09-18 | 28.71 | $29.11 | 628 |
| 2024-09-17 | 28.67 | $29.31 | 644 |
| 2024-09-16 | 28.62 | $29.20 | 3118 |
| 2024-09-13 | 28.57 | $29.08 | 6900 |
| 2024-09-12 | 28.52 | $28.88 | 1521 |
| 2024-09-11 | 28.48 | $28.72 | 1700 |
| 2024-09-10 | 28.45 | $28.74 | 2100 |
| 2024-09-09 | 28.42 | $28.75 | 216 |
| 2024-09-06 | 28.38 | $28.64 | 1200 |
| 2024-09-05 | 28.35 | $28.59 | 1300 |
| 2024-09-04 | 28.31 | $28.46 | 743 |
| 2024-09-03 | 28.27 | $28.99 | 637 |
| 2024-08-30 | 28.21 | $28.40 | 600 |
| 2024-08-29 | 28.19 | $28.48 | 100 |
| 2024-08-28 | 28.16 | $28.42 | 145 |
| 2024-08-27 | 28.13 | $28.57 | 2300 |
| 2024-08-26 | 28.09 | $28.55 | 1700 |
| 2024-08-23 | 28.04 | $28.56 | 200 |
| 2024-08-22 | 28.00 | $28.27 | 1600 |
| 2024-08-21 | 27.96 | $28.47 | 840 |
| 2024-08-20 | 27.92 | $28.32 | 8900 |
| 2024-08-19 | 27.90 | $28.36 | 323 |
| 2024-08-16 | 27.88 | $28.19 | 902 |
| 2024-08-15 | 27.86 | $28.09 | 66638 |
| 2024-08-14 | 27.85 | $28.06 | 7800 |
| 2024-08-13 | 27.86 | $28.11 | 1000 |
| 2024-08-12 | 27.86 | $28.03 | 428 |
| 2024-08-09 | 27.86 | $28.04 | 6200 |
| 2024-08-08 | 27.87 | $27.98 | 9707 |
| 2024-08-07 | 27.88 | $27.80 | 27100 |
| 2024-08-06 | 27.87 | $27.79 | 7400 |
| 2024-08-05 | 27.87 | $27.75 | 8807 |
| 2024-08-02 | 27.87 | $27.90 | 2100 |
| 2024-08-01 | 27.87 | $27.89 | 27500 |
| 2024-07-31 | 27.86 | $27.89 | 3400 |
| 2024-07-30 | 27.87 | $27.68 | 300 |
| 2024-07-29 | 27.85 | $27.69 | 3029 |
| 2024-07-26 | 27.85 | $27.66 | 16100 |
| 2024-07-25 | 27.84 | $27.58 | 300 |
| 2024-07-24 | 27.84 | $27.62 | 1327 |
| 2024-07-23 | 27.85 | $27.84 | 200 |
| 2024-07-22 | 27.86 | $27.91 | 9403 |
| 2024-07-19 | 27.85 | $27.83 | — |
| 2024-07-18 | 27.85 | $27.96 | 2200 |
| 2024-07-17 | 27.84 | $28.18 | 333 |
| 2024-07-16 | 27.82 | $28.21 | 5900 |
| 2024-07-15 | 27.80 | $28.04 | 25613 |
| 2024-07-12 | 27.78 | $28.21 | 3700 |
| 2024-07-11 | 27.76 | $28.07 | 20144 |
| 2024-07-10 | 27.73 | $27.79 | 14500 |
| 2024-07-09 | 27.72 | $27.73 | 1011 |
| 2024-07-08 | 27.71 | $27.74 | 1000 |
| 2024-07-05 | 27.72 | $27.84 | 4506 |
| 2024-07-03 | 27.72 | $27.75 | 3035 |
| 2024-07-02 | 27.72 | $27.99 | 28542 |
| 2024-07-01 | 27.71 | $27.44 | 100 |
| 2024-06-28 | 27.72 | $27.53 | 1006 |
| 2024-06-27 | 27.73 | $27.50 | 6400 |
| 2024-06-26 | 27.74 | $27.67 | 1700 |
| 2024-06-25 | 27.75 | $27.78 | 100 |
| 2024-06-24 | 27.76 | $27.98 | 1031 |
| 2024-06-21 | 27.76 | $27.80 | 104 |
| 2024-06-20 | 27.78 | $27.82 | 62000 |
| 2024-06-18 | 27.80 | $27.75 | 14924 |
| 2024-06-17 | 27.84 | $27.76 | 922 |
| 2024-06-14 | 27.87 | $27.74 | 413 |
| 2024-06-13 | 27.90 | $27.76 | 12349 |
| 2024-06-12 | 27.92 | $27.69 | 37825 |
| 2024-06-11 | 27.93 | $27.52 | 200 |
| 2024-06-10 | 27.95 | $27.60 | 2102 |
| 2024-06-07 | 27.96 | $27.60 | 5000 |
| 2024-06-06 | 27.97 | $27.85 | 12900 |
| 2024-06-05 | 27.96 | $27.88 | 1633 |
| 2024-06-04 | 27.95 | $27.78 | 513 |
| 2024-06-03 | 27.95 | $27.76 | 400 |
| 2024-05-31 | 27.94 | $27.65 | 1800 |
| 2024-05-30 | 27.93 | $27.69 | 409 |
| 2024-05-29 | 27.90 | $27.69 | 300 |
| 2024-05-28 | 27.86 | $27.99 | 900 |
| 2024-05-24 | 27.83 | $27.93 | 4800 |
| 2024-05-23 | 27.78 | $27.92 | 8500 |
| 2024-05-22 | 27.74 | $28.17 | 11100 |
| 2024-05-21 | 27.68 | $28.34 | 2100 |
| 2024-05-20 | 27.61 | $28.42 | 15928 |
| 2024-05-17 | 27.54 | $28.42 | 200 |
| 2024-05-16 | 27.46 | $28.32 | 31800 |
| 2024-05-15 | 27.38 | $28.18 | 821 |
| 2024-05-14 | 27.31 | $27.96 | 200 |
| 2024-05-13 | 27.25 | $27.91 | 626 |
| 2024-05-10 | 27.20 | $27.80 | 100 |
| 2024-05-09 | 27.16 | $27.80 | 100 |
| 2024-05-08 | 27.13 | $27.60 | 2400 |
| 2024-05-07 | 27.12 | $27.67 | 100 |
| 2024-05-06 | 27.11 | $27.68 | 1700 |
| 2024-05-03 | 27.10 | $27.58 | 206 |
| 2024-05-02 | 27.08 | $27.45 | 246 |
| 2024-05-01 | 27.07 | $27.10 | 200 |
| 2024-04-30 | 27.08 | $27.03 | 325 |
| 2024-04-29 | 27.10 | $27.24 | 800 |
| 2024-04-26 | 27.10 | $27.08 | 200 |
| 2024-04-25 | 27.11 | $27.00 | 22308 |
| 2024-04-24 | 27.13 | $26.99 | 1800 |
| 2024-04-23 | 27.15 | $27.00 | 636 |
| 2024-04-22 | 27.16 | $26.90 | 2700 |
| 2024-04-19 | 27.19 | $26.87 | 5300 |
| 2024-04-18 | 27.22 | $26.77 | 3108 |
| 2024-04-17 | 27.26 | $26.74 | 5009 |
| 2024-04-16 | 27.28 | $26.72 | 5049 |
| 2024-04-15 | 27.31 | $26.90 | 1323 |
| 2024-04-12 | 27.34 | $27.08 | 1218 |
| 2024-04-11 | 27.36 | $27.29 | 1100 |
| 2024-04-10 | 27.39 | $27.23 | 112 |
| 2024-04-09 | 27.41 | $27.59 | 200 |
| 2024-04-08 | 27.42 | $27.39 | 6000 |
| 2024-04-05 | 27.43 | $27.26 | 349 |
| 2024-04-04 | 27.44 | $27.28 | 1100 |
| 2024-04-03 | 27.45 | $27.28 | 9130 |
| 2024-04-02 | 27.44 | $27.30 | 1200 |
| 2024-04-01 | 27.43 | $27.28 | 2415 |
| 2024-03-28 | 27.42 | $27.38 | 100 |
| 2024-03-27 | 27.40 | $27.34 | 426 |
| 2024-03-26 | 27.38 | $27.30 | 1600 |
| 2024-03-25 | 27.37 | $27.39 | 1000 |
| 2024-03-22 | 27.35 | $27.39 | 11009 |
| 2024-03-21 | 27.35 | $27.50 | 300 |
| 2024-03-20 | 27.33 | $27.46 | 400 |
| 2024-03-19 | 27.31 | $27.33 | 3500 |
| 2024-03-18 | 27.29 | $27.32 | 900 |
| 2024-03-15 | 27.28 | $27.43 | 529 |
| 2024-03-14 | 27.26 | $27.50 | 500 |
| 2024-03-13 | 27.22 | $27.77 | 913 |
| 2024-03-12 | 27.16 | $27.70 | 1107 |
| 2024-03-11 | 27.13 | $27.76 | 425 |
| 2024-03-08 | 27.08 | $27.57 | 2000 |
| 2024-03-07 | 27.04 | $27.56 | 3900 |
| 2024-03-06 | 27.01 | $27.45 | 7945 |
| 2024-03-05 | 26.99 | $27.09 | 3200 |
| 2024-03-04 | 26.97 | $27.03 | 1232 |
| 2024-03-01 | 26.96 | $27.13 | 2300 |
| 2024-02-29 | 26.96 | $27.02 | 2229 |
| 2024-02-28 | 26.95 | $26.91 | 1300 |
| 2024-02-27 | 26.95 | $27.09 | 3448 |
| 2024-02-26 | 26.95 | $27.08 | 1103 |
| 2024-02-23 | 26.94 | $27.24 | 2937 |
| 2024-02-22 | 26.92 | $27.16 | 10403 |
| 2024-02-21 | 26.91 | $27.05 | 3700 |
| 2024-02-20 | 26.90 | $26.98 | 1347 |
| 2024-02-16 | 26.89 | $27.02 | 143 |
| 2024-02-15 | 26.87 | $27.00 | 1500 |
| 2024-02-14 | 26.85 | $26.82 | 1044 |
| 2024-02-13 | 26.83 | $26.57 | 11636 |
| 2024-02-12 | 26.84 | $26.99 | 600 |
| 2024-02-09 | 26.84 | $26.83 | 500 |
| 2024-02-08 | 26.86 | $26.72 | 140239 |
| 2024-02-07 | 26.87 | $27.03 | 3125 |
| 2024-02-06 | 26.86 | $26.96 | 500 |
| 2024-02-05 | 26.87 | $26.71 | 1102 |
| 2024-02-02 | 26.89 | $26.86 | 2100 |
| 2024-02-01 | 26.90 | $27.11 | 1201 |
| 2024-01-31 | 26.90 | $26.86 | 2746 |
| 2024-01-30 | 26.93 | $26.94 | 438 |
| 2024-01-29 | 26.96 | $27.02 | 1339 |
| 2024-01-26 | 26.99 | $26.94 | 100 |
| 2024-01-25 | 27.03 | $26.91 | 400 |
| 2024-01-24 | 27.06 | $26.93 | 600 |
| 2024-01-23 | 27.09 | $26.82 | 3900 |
| 2024-01-22 | 27.12 | $26.73 | 4400 |
| 2024-01-19 | 27.14 | $26.73 | 22710 |
| 2024-01-18 | 27.18 | $26.54 | 24100 |
| 2024-01-17 | 27.24 | $26.46 | 5400 |
| 2024-01-16 | 27.30 | $26.66 | 200 |
| 2024-01-12 | 27.35 | $27.13 | 936 |
| 2024-01-11 | 27.33 | $27.05 | 1900 |
| 2024-01-10 | 27.31 | $26.94 | 1200 |
| 2024-01-09 | 27.30 | $26.99 | 7635 |
| 2024-01-08 | 27.28 | $27.16 | 3000 |
| 2024-01-05 | 27.26 | $27.00 | 200 |
| 2024-01-04 | 27.24 | $27.01 | 2000 |
| 2024-01-03 | 27.22 | $27.24 | 1000 |
| 2024-01-02 | 27.19 | $27.34 | 4616 |
| 2023-12-29 | 27.13 | $27.57 | 800 |
| 2023-12-28 | 27.08 | $27.71 | 1600 |
| 2023-12-27 | 27.01 | $27.76 | 1300 |
| 2023-12-26 | 26.94 | $27.51 | 8200 |
| 2023-12-22 | 26.88 | $27.41 | 4400 |
| 2023-12-21 | 26.82 | $27.43 | 5000 |
| 2023-12-20 | 26.76 | $27.25 | 7832 |
| 2023-12-19 | 26.71 | $27.41 | 15322 |
| 2023-12-18 | 26.65 | $27.72 | 14700 |
| 2023-12-15 | 26.56 | $27.72 | 100 |
| 2023-12-14 | 26.47 | $27.62 | 22205 |
| 2023-12-13 | 26.38 | $26.80 | 18736 |
| 2023-12-12 | 26.34 | $26.62 | 1100 |
| 2023-12-11 | 26.28 | $26.63 | 4700 |
| 2023-12-08 | 26.21 | $26.72 | 3106 |
| 2023-12-07 | 26.14 | $26.74 | 2736 |
| 2023-12-06 | 26.09 | $26.59 | 2700 |
| 2023-12-05 | 26.03 | $26.51 | 500 |
| 2023-12-04 | 25.98 | $26.64 | 2200 |
| 2023-12-01 | 25.93 | $26.32 | 19726 |
| 2023-11-30 | 25.87 | $26.41 | 29000 |
| 2023-11-29 | 25.79 | $26.48 | 16200 |
| 2023-11-28 | 25.69 | $26.33 | 217 |
| 2023-11-27 | 25.60 | $26.19 | 127 |
| 2023-11-24 | 25.52 | $26.29 | 244 |
| 2023-11-22 | 25.43 | $26.26 | 200 |
| 2023-11-21 | 25.33 | $26.23 | 307 |
| 2023-11-20 | 25.26 | $26.10 | 10900 |
| 2023-11-17 | 25.19 | $25.93 | 12227 |
| 2023-11-16 | 25.11 | $25.90 | 100 |
| 2023-11-15 | 25.05 | $25.90 | 3124 |
| 2023-11-14 | 25.00 | $25.92 | 500 |
| 2023-11-13 | 24.97 | $25.42 | 29 |
| 2023-11-10 | 24.96 | $25.40 | 147 |
| 2023-11-09 | 24.96 | $25.31 | 800 |
| 2023-11-08 | 24.94 | $25.62 | 700 |
| 2023-11-07 | 24.94 | $25.53 | 2100 |
| 2023-11-06 | 24.92 | $25.43 | 330 |
| 2023-11-03 | 24.90 | $25.53 | 8500 |
| 2023-11-02 | 24.87 | $25.25 | 2700 |
| 2023-11-01 | 24.84 | $24.80 | 88503 |
| 2023-10-31 | 24.84 | $24.52 | 13500 |
| 2023-10-30 | 24.85 | $24.51 | 3227 |
| 2023-10-27 | 24.87 | $24.46 | 5900 |
| 2023-10-26 | 24.92 | $24.51 | 1437 |
| 2023-10-25 | 24.95 | $24.37 | 2600 |
| 2023-10-24 | 24.99 | $24.78 | 100 |
| 2023-10-23 | 25.01 | $24.61 | 100 |
| 2023-10-20 | 25.06 | $24.51 | 2900 |
| 2023-10-19 | 25.12 | $24.65 | 3800 |
| 2023-10-18 | 25.17 | $24.95 | 9526 |
| 2023-10-17 | 25.22 | $25.22 | 2500 |
| 2023-10-16 | 25.26 | $25.29 | — |
| 2023-10-13 | 25.31 | $25.25 | 733 |
| 2023-10-12 | 25.35 | $25.10 | 4000 |
| 2023-10-11 | 25.41 | $25.47 | 4927 |
| 2023-10-10 | 25.44 | $25.21 | 4700 |
| 2023-10-09 | 25.49 | $25.08 | 4100 |
| 2023-10-06 | 25.54 | $24.82 | 2400 |
| 2023-10-05 | 25.61 | $24.76 | 6300 |
| 2023-10-04 | 25.68 | $24.74 | 12244 |
| 2023-10-03 | 25.75 | $24.69 | 100 |
| 2023-10-02 | 25.83 | $25.01 | 400 |
| 2023-09-29 | 25.91 | $25.28 | 6200 |
| 2023-09-28 | 25.97 | $25.25 | 7512 |
| 2023-09-27 | 26.04 | $25.14 | 4000 |
| 2023-09-26 | 26.11 | $25.26 | 100 |
| 2023-09-25 | 26.17 | $25.49 | 7706 |
| 2023-09-22 | 26.20 | $25.74 | 2400 |
| 2023-09-21 | 26.23 | $25.57 | 13500 |
| 2023-09-20 | 26.26 | $26.06 | 114 |
| 2023-09-19 | 26.27 | $26.06 | 600 |
| 2023-09-18 | 26.28 | $26.13 | 1125 |
| 2023-09-15 | 26.28 | $26.14 | 2022 |
| 2023-09-14 | 26.29 | $26.24 | 1600 |
| 2023-09-13 | 26.28 | $26.17 | 2009 |
| 2023-09-12 | 26.28 | $26.19 | 726 |
| 2023-09-11 | 26.29 | $26.09 | 800 |
| 2023-09-08 | 26.30 | $26.14 | 600 |
| 2023-09-07 | 26.31 | $26.12 | 321 |
| 2023-09-06 | 26.33 | $26.22 | 4440 |
| 2023-09-05 | 26.34 | $26.30 | 204 |
| 2023-09-01 | 26.35 | $26.53 | — |
| 2023-08-31 | 26.34 | $26.57 | 2143 |
| 2023-08-30 | 26.33 | $26.56 | 100 |
| 2023-08-29 | 26.32 | $26.61 | 4735 |
| 2023-08-28 | 26.31 | $26.37 | 800 |
| 2023-08-25 | 26.32 | $26.25 | 826 |
| 2023-08-24 | 26.32 | $26.22 | 3 |
| 2023-08-23 | 26.33 | $26.31 | 2600 |
| 2023-08-22 | 26.34 | $26.21 | 7316 |
| 2023-08-21 | 26.35 | $26.20 | 67 |
| 2023-08-18 | 26.36 | $26.25 | 4500 |
| 2023-08-17 | 26.36 | $26.18 | 1521 |
| 2023-08-16 | 26.36 | $26.15 | 3332 |
| 2023-08-15 | 26.36 | $26.22 | 1421 |
| 2023-08-14 | 26.36 | $26.26 | 1400 |
| 2023-08-11 | 26.34 | $26.36 | 5900 |
| 2023-08-10 | 26.33 | $26.33 | 141 |
| 2023-08-09 | 26.32 | $26.54 | 4111 |
| 2023-08-08 | 26.30 | $26.42 | 2216 |
| 2023-08-07 | 26.28 | $26.42 | 748 |
| 2023-08-04 | 26.24 | $26.38 | 9426 |
| 2023-08-03 | 26.21 | $26.35 | 11800 |
| 2023-08-02 | 26.16 | $26.30 | 816 |
| 2023-08-01 | 26.13 | $26.45 | 900 |
| 2023-07-31 | 26.10 | $26.51 | 900 |
| 2023-07-28 | 26.06 | $26.41 | 2100 |
| 2023-07-27 | 26.02 | $26.35 | 240 |
| 2023-07-26 | 25.99 | $26.49 | 9100 |
| 2023-07-25 | 25.95 | $26.45 | 100 |
| 2023-07-24 | 25.91 | $26.38 | 900 |
| 2023-07-21 | 25.88 | $26.20 | 400 |
| 2023-07-20 | 25.85 | $26.19 | 2510 |
| 2023-07-19 | 25.83 | $26.19 | 15919 |
| 2023-07-18 | 25.81 | $26.15 | 1207 |
| 2023-07-17 | 25.79 | $26.01 | 1546 |
| 2023-07-14 | 25.78 | $26.04 | 700 |
| 2023-07-13 | 25.77 | $26.22 | 1418 |
| 2023-07-12 | 25.74 | $26.13 | 900 |
| 2023-07-11 | 25.72 | $25.91 | 202 |
| 2023-07-10 | 25.71 | $25.76 | 125 |
| 2023-07-07 | 25.70 | $25.64 | 723 |
| 2023-07-06 | 25.70 | $25.50 | 16535 |
| 2023-07-05 | 25.70 | $25.69 | 2311 |
| 2023-07-03 | 25.69 | $25.71 | 100 |
| 2023-06-30 | 25.68 | $25.74 | 95800 |
| 2023-06-29 | 25.66 | $25.66 | 800 |
| 2023-06-28 | 25.64 | $25.68 | 12200 |
| 2023-06-27 | 25.63 | $25.67 | 100937 |
| 2023-06-26 | 25.62 | $25.76 | 2300 |
| 2023-06-23 | 25.60 | $25.65 | 1542 |
| 2023-06-22 | 25.59 | $25.72 | 1728 |
| 2023-06-21 | 25.58 | $25.79 | 4121 |
| 2023-06-20 | 25.58 | $25.77 | 2400 |
| 2023-06-16 | 25.57 | $25.81 | 4326 |
| 2023-06-15 | 25.56 | $25.83 | 100 |
| 2023-06-14 | 25.55 | $25.69 | 3220 |
| 2023-06-13 | 25.55 | $25.75 | 8916 |
| 2023-06-12 | 25.55 | $25.68 | 3311 |
| 2023-06-09 | 25.55 | $25.64 | 12846 |
| 2023-06-08 | 25.56 | $25.63 | 100 |
| 2023-06-07 | 25.56 | $25.58 | 821 |
| 2023-06-06 | 25.56 | $25.53 | 216716 |
| 2023-06-05 | 25.57 | $25.45 | 700 |
| 2023-06-02 | 25.58 | $25.47 | 15005 |
| 2023-06-01 | 25.59 | $25.45 | 40300 |
| 2023-05-31 | 25.59 | $25.34 | 200 |
| 2023-05-30 | 25.59 | $25.31 | 7410 |
| 2023-05-26 | 25.62 | $25.45 | 636 |
| 2023-05-25 | 25.64 | $25.39 | 7506 |
| 2023-05-24 | 25.65 | $25.53 | 2500 |
| 2023-05-23 | 25.66 | $25.58 | 537 |
| 2023-05-22 | 25.68 | $25.62 | 2300 |
| 2023-05-19 | 25.69 | $25.61 | 5100 |
| 2023-05-18 | 25.70 | $25.67 | 1347 |
| 2023-05-17 | 25.70 | $25.72 | 6513 |
| 2023-05-16 | 25.72 | $25.65 | 6700 |
| 2023-05-15 | 25.74 | $25.76 | 55526 |
| 2023-05-12 | 25.75 | $25.68 | 2000 |
| 2023-05-11 | 25.78 | $25.69 | 3500 |
| 2023-05-10 | 25.82 | $25.70 | 18530 |
| 2023-05-09 | 25.86 | $25.66 | 94713 |
| 2023-05-08 | 25.88 | $25.67 | 4118 |
| 2023-05-05 | 25.89 | $25.68 | 211400 |
| 2023-05-04 | 25.91 | $25.65 | 103600 |
| 2023-05-03 | 25.93 | $25.44 | 6501 |
| 2023-05-02 | 25.97 | $25.41 | 14200 |
| 2023-05-01 | 26.00 | $25.77 | 2621 |
| 2023-04-28 | 26.00 | $25.87 | 4821 |
| 2023-04-27 | 25.99 | $25.71 | 15600 |
| 2023-04-26 | 25.98 | $25.67 | 125316 |
| 2023-04-25 | 25.97 | $25.90 | 2400 |
| 2023-04-24 | 25.95 | $25.86 | 1809 |
| 2023-04-21 | 25.93 | $25.85 | 3829 |
| 2023-04-20 | 25.91 | $25.73 | 6700 |
| 2023-04-19 | 25.89 | $25.95 | 7046 |
| 2023-04-18 | 25.87 | $26.05 | 4900 |
| 2023-04-17 | 25.83 | $26.13 | 2400 |
| 2023-04-14 | 25.80 | $26.29 | 8700 |
| 2023-04-13 | 25.75 | $26.38 | 2938 |
| 2023-04-12 | 25.70 | $26.43 | 3100 |
| 2023-04-11 | 25.64 | $26.11 | 820 |
| 2023-04-10 | 25.60 | $25.98 | 4800 |
| 2023-04-06 | 25.57 | $26.05 | 148 |
| 2023-04-05 | 25.54 | $26.06 | 540 |
| 2023-04-04 | 25.52 | $26.20 | 602 |
| 2023-04-03 | 25.48 | $25.94 | 9200 |
| 2023-03-31 | 25.47 | $25.87 | 1500 |
| 2023-03-30 | 25.47 | $25.68 | 44530 |
| 2023-03-29 | 25.46 | $25.51 | 12200 |
| 2023-03-28 | 25.47 | $25.50 | 13907 |
| 2023-03-27 | 25.48 | $25.49 | 7900 |
| 2023-03-24 | 25.49 | $25.41 | 1300 |
| 2023-03-23 | 25.51 | $25.47 | 10900 |
| 2023-03-22 | 25.54 | $25.38 | 3647 |
| 2023-03-21 | 25.56 | $25.38 | 6640 |
| 2023-03-20 | 25.58 | $25.39 | 5700 |
| 2023-03-17 | 25.63 | $25.42 | 2600 |
| 2023-03-16 | 25.68 | $25.34 | 65943 |
| 2023-03-15 | 25.74 | $25.32 | 136100 |
| 2023-03-14 | 25.81 | $25.34 | 123 |
| 2023-03-13 | 25.87 | $25.21 | 1500 |
| 2023-03-10 | 25.93 | $25.39 | 100 |
| 2023-03-09 | 25.98 | $25.48 | 3335 |
| 2023-03-08 | 26.03 | $25.58 | 6300 |
| 2023-03-07 | 26.08 | $25.58 | 6100 |
| 2023-03-06 | 26.13 | $25.72 | 3500 |
| 2023-03-03 | 26.17 | $25.74 | 1200 |
| 2023-03-02 | 26.24 | $25.64 | 10632 |
| 2023-03-01 | 26.29 | $25.61 | 2800 |
| 2023-02-28 | 26.32 | $25.76 | 1900 |
| 2023-02-27 | 26.33 | $25.73 | 6146 |
| 2023-02-24 | 26.35 | $25.71 | 1649 |
| 2023-02-23 | 26.37 | $26.03 | 200 |
| 2023-02-22 | 26.36 | $25.84 | 3524 |
| 2023-02-21 | 26.37 | $25.86 | 10100 |
| 2023-02-17 | 26.37 | $26.28 | 19200 |
| 2023-02-16 | 26.34 | $26.41 | 6117 |
| 2023-02-15 | 26.29 | $26.65 | 6000 |
| 2023-02-14 | 26.23 | $26.62 | 1226 |
| 2023-02-13 | 26.19 | $26.55 | 7607 |
| 2023-02-10 | 26.14 | $26.35 | 15700 |
| 2023-02-09 | 26.10 | $26.44 | 19032 |
| 2023-02-08 | 26.05 | $26.49 | 2100 |
| 2023-02-07 | 25.98 | $26.66 | 14800 |
| 2023-02-06 | 25.91 | $26.41 | 4400 |
| 2023-02-03 | 25.84 | $26.68 | 8804 |
| 2023-02-02 | 25.75 | $27.16 | 4200 |
| 2023-02-01 | 25.64 | $26.55 | 15611 |
| 2023-01-31 | 25.55 | $26.20 | 67526 |
| 2023-01-30 | 25.48 | $25.92 | 3900 |
| 2023-01-27 | 25.42 | $26.26 | 1931 |
| 2023-01-26 | 25.34 | $26.05 | 15206 |
| 2023-01-25 | 25.26 | $25.87 | 10001 |
| 2023-01-24 | 25.21 | $25.89 | 2500 |
| 2023-01-23 | 25.15 | $25.91 | 15149 |
| 2023-01-20 | 25.11 | $25.68 | 15303 |
| 2023-01-19 | 25.06 | $25.38 | 10404 |
| 2023-01-18 | 25.03 | $25.54 | 6520 |
| 2023-01-17 | 25.00 | $25.72 | 19900 |
| 2023-01-13 | 24.96 | $25.65 | 13100 |
| 2023-01-12 | 24.95 | $25.53 | 31900 |
| 2023-01-11 | 24.94 | $25.37 | 3500 |
| 2023-01-10 | 24.93 | $25.22 | 10400 |
| 2023-01-09 | 24.92 | $25.21 | 2704 |
| 2023-01-06 | 24.93 | $25.08 | 201 |
| 2023-01-05 | 24.92 | $24.78 | 7700 |
| 2023-01-04 | 24.94 | $24.97 | 11508 |
| 2023-01-03 | 24.94 | $24.84 | 8400 |
| 2022-12-30 | 24.97 | $24.74 | 8845 |
| 2022-12-29 | 24.99 | $24.77 | 900 |
| 2022-12-28 | 25.01 | $24.57 | 2916 |
| 2022-12-27 | 25.03 | $24.55 | 3300 |
| 2022-12-23 | 25.04 | $24.79 | 5100 |
| 2022-12-22 | 25.05 | $24.78 | 63137 |
| 2022-12-21 | 25.06 | $25.02 | 1700 |
| 2022-12-20 | 25.05 | $24.76 | 269800 |
| 2022-12-19 | 25.05 | $24.74 | 1100 |
| 2022-12-16 | 25.05 | $24.87 | 22803 |
| 2022-12-15 | 25.05 | $25.02 | 2739 |
| 2022-12-14 | 25.05 | $25.41 | 1500 |
| 2022-12-13 | 25.03 | $25.28 | 1121 |
| 2022-12-12 | 25.01 | $25.15 | 721 |
| 2022-12-09 | 25.01 | $25.16 | 15008 |
| 2022-12-08 | 24.98 | $25.22 | 849 |
| 2022-12-07 | 24.89 | $25.06 | 8317 |
| 2022-12-06 | 24.83 | $25.01 | 1200 |
| 2022-12-05 | 24.76 | $25.09 | 1246 |
| 2022-12-02 | 24.68 | $25.36 | 3324 |
| 2022-12-01 | 24.56 | $25.24 | 507 |
| 2022-11-30 | 24.45 | $25.21 | 1600 |
| 2022-11-29 | 24.36 | $24.87 | 56014 |
| 2022-11-28 | 24.28 | $24.78 | 904 |
| 2022-11-25 | 24.22 | $24.93 | 133 |
| 2022-11-23 | 24.14 | $24.99 | 800 |
| 2022-11-22 | 24.07 | $24.84 | 1700 |
| 2022-11-21 | 23.99 | $24.71 | 500 |
| 2022-11-18 | 23.90 | $24.82 | 226 |
| 2022-11-17 | 23.81 | $24.92 | 113 |
| 2022-11-16 | 23.69 | $24.96 | 700 |
| 2022-11-15 | 23.57 | $25.06 | — |
| 2022-11-14 | 23.47 | $24.89 | 100 |
| 2022-11-11 | 23.36 | $25.05 | 38013 |
| 2022-11-10 | 23.22 | $24.59 | 700 |
| 2022-11-09 | 23.13 | $23.48 | 700 |
| 2022-11-08 | 23.07 | $23.85 | 5140 |
| 2022-11-07 | 23.00 | $23.62 | 3542 |
| 2022-11-04 | 22.96 | $23.48 | 2000 |
| 2022-11-03 | 22.92 | $22.81 | 4207 |
| 2022-11-02 | 22.94 | $23.04 | 19212 |
| 2022-11-01 | 22.95 | $23.43 | 21800 |
| 2022-10-31 | 22.94 | $23.31 | 63749 |
| 2022-10-28 | 22.91 | $23.67 | 306 |
| 2022-10-27 | 22.84 | $23.36 | 635 |
| 2022-10-26 | 22.79 | $23.44 | 2445 |
| 2022-10-25 | 22.75 | $23.33 | 1700 |
| 2022-10-24 | 22.69 | $22.89 | 2600 |
| 2022-10-21 | 22.66 | $22.96 | 115 |
| 2022-10-20 | 22.64 | $22.53 | 136 |
| 2022-10-19 | 22.65 | $22.67 | 1400 |
| 2022-10-18 | 22.66 | $22.96 | 400 |
| 2022-10-17 | 22.65 | $22.82 | 300 |
| 2022-10-14 | 22.66 | $22.24 | 1715 |
| 2022-10-13 | 22.70 | $22.61 | 4800 |
| 2022-10-12 | 22.71 | $22.43 | — |
| 2022-10-11 | 22.75 | $22.48 | 100 |
| 2022-10-10 | 22.77 | $22.65 | — |
| 2022-10-07 | 22.80 | $22.86 | 13422 |
| 2022-10-06 | 22.82 | $23.06 | — |
| 2022-10-05 | 22.79 | $23.23 | 13300 |
| 2022-10-04 | 22.76 | $23.32 | 100 |
| 2022-10-03 | 22.71 | $22.67 | 145 |
| 2022-09-30 | 22.70 | $22.25 | — |
| 2022-09-29 | 22.72 | $22.33 | 3100 |
| 2022-09-28 | 22.74 | $22.64 | 600 |
| 2022-09-27 | 22.75 | $22.25 | — |
| 2022-09-26 | 22.79 | $22.31 | 100 |
| 2022-09-23 | 22.83 | $22.49 | 4000 |
| 2022-09-22 | 22.88 | $22.81 | 100 |
| 2022-09-21 | 22.91 | $22.71 | 100 |
| 2022-09-20 | 22.94 | $22.81 | — |
| 2022-09-19 | 22.96 | $23.04 | 100 |
| 2022-09-16 | 22.98 | $22.97 | 9939 |
| 2022-09-15 | 23.02 | $22.97 | 449 |
| 2022-09-14 | 23.05 | $23.09 | — |
| 2022-09-13 | 23.09 | $22.95 | — |
| 2022-09-12 | 23.14 | $23.28 | 49806 |
| 2022-09-09 | 23.18 | $23.12 | 100 |
| 2022-09-08 | 23.22 | $22.62 | — |
| 2022-09-07 | 23.29 | $22.61 | 100 |
| 2022-09-06 | 23.32 | $22.34 | — |
| 2022-09-02 | 23.38 | $22.46 | 2325 |
| 2022-09-01 | 23.43 | $22.50 | 100 |
| 2022-08-31 | 23.48 | $22.80 | 100 |
| 2022-08-30 | 23.51 | $22.94 | 3900 |
| 2022-08-29 | 23.53 | $23.04 | 643 |
| 2022-08-26 | 23.55 | $23.13 | 800 |
| 2022-08-25 | 23.58 | $23.45 | 329 |
| 2022-08-24 | 23.57 | $23.32 | 143 |
| 2022-08-23 | 23.55 | $23.31 | 334 |
| 2022-08-22 | 23.51 | $23.24 | 149003 |
| 2022-08-19 | 23.49 | $23.45 | — |
| 2022-08-18 | 23.46 | $23.69 | 40 |
| 2022-08-17 | 23.42 | $23.73 | 100 |
| 2022-08-16 | 23.37 | $23.91 | 10900 |
| 2022-08-15 | 23.30 | $23.94 | — |
| 2022-08-12 | 23.21 | $24.05 | 100 |
| 2022-08-11 | 23.10 | $23.90 | 100 |
| 2022-08-10 | 23.00 | $23.91 | 100 |
| 2022-08-09 | 22.90 | $23.32 | 100 |
| 2022-08-08 | 22.84 | $23.51 | — |
| 2022-08-05 | 22.76 | $23.42 | — |
| 2022-08-04 | 22.71 | $23.58 | 100 |
| 2022-08-03 | 22.64 | $23.41 | — |
| 2022-08-02 | 22.57 | $23.24 | — |
| 2022-08-01 | 22.51 | $23.54 | — |
| 2022-07-29 | 22.44 | $23.59 | 100 |
| 2022-07-28 | 22.36 | $23.28 | 200 |
| 2022-07-27 | 22.31 | $23.00 | — |
| 2022-07-26 | 22.28 | $22.50 | 149540 |
| 2022-07-25 | 22.28 | $22.83 | — |
| 2022-07-22 | 22.27 | $22.83 | 100 |
| 2022-07-21 | 22.24 | $22.95 | — |
| 2022-07-20 | 22.20 | $22.65 | 2300 |
| 2022-07-19 | 22.17 | $22.61 | — |
| 2022-07-18 | 22.14 | $22.06 | — |
| 2022-07-15 | 22.14 | $21.96 | — |
| 2022-07-14 | 22.16 | $21.82 | 100 |
| 2022-07-13 | 22.17 | $21.94 | — |
| 2022-07-12 | 22.18 | $21.99 | — |
| 2022-07-11 | 22.22 | $21.99 | — |
| 2022-07-08 | 22.27 | $22.33 | — |
| 2022-07-07 | 22.33 | $22.31 | — |
| 2022-07-06 | 22.38 | $21.98 | — |
| 2022-07-05 | 22.45 | $21.98 | — |
| 2022-07-01 | 22.51 | $22.11 | — |
| 2022-06-30 | 22.58 | $22.06 | 100 |
| 2022-06-29 | 22.64 | $22.34 | — |
| 2022-06-28 | 22.70 | $22.36 | — |
| 2022-06-27 | 22.74 | $22.58 | 100 |
| 2022-06-24 | 22.77 | $22.63 | — |
| 2022-06-23 | 22.78 | $22.08 | 100 |
| 2022-06-22 | 22.81 | $22.12 | — |
| 2022-06-21 | 22.84 | $22.21 | — |
| 2022-06-17 | 22.87 | $22.00 | — |
| 2022-06-16 | 22.90 | $21.91 | 100 |
| 2022-06-15 | 22.92 | $22.42 | 2400 |
| 2022-06-14 | 22.94 | $22.09 | — |
| 2022-06-13 | 22.95 | $22.09 | — |
| 2022-06-10 | 22.97 | $22.74 | 2500 |
| 2022-06-09 | 22.93 | $23.01 | — |
| 2022-06-08 | 22.87 | $23.48 | 3202 |
| 2022-06-07 | 22.81 | $23.47 | — |
| 2022-06-06 | 22.74 | $23.36 | 100 |
| 2022-06-03 | 22.71 | $23.23 | — |
| 2022-06-02 | 22.69 | $23.51 | — |
| 2022-06-01 | 22.70 | $23.19 | 7835 |
| 2022-05-31 | 22.71 | $23.44 | 100 |
| 2022-05-27 | 22.71 | $23.32 | — |
| 2022-05-26 | 22.71 | $23.14 | — |
| 2022-05-25 | 22.71 | $22.79 | — |
| 2022-05-24 | 22.73 | $22.65 | 100 |
| 2022-05-23 | 22.75 | $22.83 | — |
| 2022-05-20 | 22.78 | $22.66 | — |
| 2022-05-19 | 22.82 | $22.61 | — |
| 2022-05-18 | 22.87 | $22.34 | — |
| 2022-05-17 | 22.96 | $22.79 | 600 |
| 2022-05-16 | 23.02 | $22.42 | — |
| 2022-05-13 | 23.10 | $22.46 | — |
| 2022-05-12 | 23.18 | $21.87 | 220 |
| 2022-05-11 | 23.31 | $21.93 | — |
| 2022-05-10 | 23.42 | $22.17 | 100 |
| 2022-05-09 | 23.52 | $22.08 | 100 |
| 2022-05-06 | 23.65 | $22.69 | 800 |
| 2022-05-05 | 23.74 | $22.98 | — |
| 2022-05-04 | 23.83 | $23.72 | — |
| 2022-05-03 | 23.89 | $23.40 | — |
| 2022-05-02 | 23.99 | $23.31 | — |
| 2022-04-29 | 24.08 | $23.30 | 100 |
| 2022-04-28 | 24.16 | $23.25 | 3400 |
| 2022-04-27 | 24.26 | $23.13 | 100 |
| 2022-04-26 | 24.37 | $23.02 | 100 |
| 2022-04-25 | 24.47 | $23.42 | 100 |
| 2022-04-22 | 24.55 | $23.53 | — |
| 2022-04-21 | 24.63 | $23.67 | 1600 |
| 2022-04-20 | 24.70 | $23.96 | — |
| 2022-04-19 | 24.76 | $24.02 | — |
| 2022-04-18 | 24.80 | $24.05 | 100 |
| 2022-04-14 | 24.86 | $24.15 | — |
| 2022-04-13 | 24.89 | $24.38 | 203 |
| 2022-04-12 | 24.90 | $24.15 | — |
| 2022-04-11 | 24.90 | $24.27 | 100 |
| 2022-04-08 | 24.90 | $24.54 | 100 |
| 2022-04-07 | 24.88 | $24.62 | 432 |
| 2022-04-06 | 24.88 | $24.67 | 700 |
| 2022-04-05 | 24.87 | $24.98 | 120 |
| 2022-04-04 | 24.84 | $25.34 | 100 |
| 2022-04-01 | 24.79 | $25.12 | — |
| 2022-03-31 | 24.76 | $24.94 | 100 |
| 2022-03-30 | 24.75 | $25.25 | — |
| 2022-03-29 | 24.72 | $25.35 | 300 |
| 2022-03-28 | 24.68 | $25.05 | 335 |
| 2022-03-25 | 24.66 | $25.04 | 2100 |
| 2022-03-24 | 24.63 | $25.08 | 100 |
| 2022-03-23 | 24.60 | $24.97 | 100 |
| 2022-03-22 | 24.59 | $25.17 | 600 |
| 2022-03-21 | 24.57 | $24.97 | — |
| 2022-03-18 | 24.56 | $25.09 | 500 |
| 2022-03-17 | 24.54 | $24.75 | — |
| 2022-03-16 | 24.56 | $24.70 | 100 |
| 2022-03-15 | 24.56 | $24.16 | — |
| 2022-03-14 | 24.59 | $24.15 | 100 |
| 2022-03-11 | 24.63 | $24.26 | — |
| 2022-03-10 | 24.65 | $24.52 | 100 |
| 2022-03-09 | 24.67 | $24.58 | 100 |
| 2022-03-08 | 24.68 | $24.31 | 110 |
| 2022-03-07 | 24.70 | $24.29 | — |
| 2022-03-04 | 24.72 | $24.59 | 200 |
| 2022-03-03 | 24.73 | $24.67 | — |
| 2022-03-02 | 24.73 | $24.67 | 104 |
| 2022-03-01 | 24.74 | $24.51 | — |
| 2022-02-28 | 24.75 | $24.62 | 6100 |
| 2022-02-25 | 24.75 | $24.56 | 100 |
| 2022-02-24 | 24.75 | $24.45 | 404 |
| 2022-02-23 | 24.76 | $24.69 | 100 |
| 2022-02-22 | 24.76 | $24.77 | 100 |
| 2022-02-18 | 24.75 | $24.78 | 100 |
| 2022-02-17 | 24.75 | $24.85 | 436 |
| 2022-02-16 | 24.75 | $24.97 | 3325 |
| 2022-02-15 | 24.74 | $24.88 | 100 |
| 2022-02-14 | 24.73 | $24.74 | 10112 |
| 2022-02-11 | 24.73 | $24.79 | 3200 |
| 2022-02-10 | 24.72 | $24.81 | 4125 |
| 2022-02-09 | 24.71 | $24.87 | 300 |
| 2022-02-08 | 24.70 | $24.79 | 3608 |
| 2022-02-07 | 24.67 | $24.76 | 210 |
| 2022-02-04 | 24.66 | $24.69 | 100 |
| 2022-02-03 | 24.64 | $24.68 | 11003 |
| 2022-02-02 | 24.62 | $24.80 | 100 |
| 2022-02-01 | 24.60 | $24.80 | 2400 |
| 2022-01-31 | 24.57 | $24.71 | 102 |
| 2022-01-28 | 24.55 | $24.57 | 100 |
| 2022-01-27 | 24.54 | $24.57 | 100 |
| 2022-01-26 | 24.53 | $24.64 | 100 |
| 2022-01-25 | 24.51 | $24.65 | 100 |
| 2022-01-24 | 24.50 | $24.64 | 505 |
| 2022-01-21 | 24.49 | $24.81 | 110 |
| 2022-01-20 | 24.46 | $24.77 | 100 |
| 2022-01-19 | 24.44 | $24.78 | 124 |
| 2022-01-18 | 24.41 | $24.70 | 10110 |
| 2022-01-14 | 24.40 | $24.70 | 100 |
| 2022-01-13 | 24.39 | $24.69 | 2110 |
| 2022-01-12 | 24.38 | $24.67 | 104 |
| 2022-01-11 | 24.37 | $24.48 | 1200 |
| 2022-01-10 | 24.38 | $24.33 | — |
| 2022-01-07 | 24.39 | $24.42 | 2001 |
| 2022-01-06 | 24.40 | $24.33 | 1001 |
| 2022-01-05 | 24.42 | $24.30 | 502 |
| 2022-01-04 | 24.44 | $24.34 | 201 |
| 2022-01-03 | 24.44 | $24.29 | 1900 |
| 2021-12-31 | 24.45 | $24.35 | 1900 |
| 2021-12-30 | 24.46 | $24.33 | 100 |
| 2021-12-29 | 24.47 | $24.29 | — |
| 2021-12-28 | 24.47 | $24.35 | — |
| 2021-12-27 | 24.48 | $24.40 | 101 |
| 2021-12-23 | 24.48 | $24.41 | 100 |
| 2021-12-22 | 24.49 | $24.35 | — |
| 2021-12-21 | 24.50 | $24.27 | — |
| 2021-12-20 | 24.52 | $24.25 | — |
| 2021-12-17 | 24.54 | $24.45 | 100 |
| 2021-12-16 | 24.55 | $24.49 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
30.51
2026-07-20
Close Price
$30.43
Vol: 10
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.18
Average
27.29
Maximum
31.40
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 30.51 | $30.43 | 10 |
| 2026-07-17 | 30.52 | $30.43 | 74 |
| 2026-07-16 | 30.53 | $30.43 | 1900 |
| 2026-07-15 | 30.54 | $30.48 | 543 |
| 2026-07-14 | 30.55 | $30.41 | 213 |
| 2026-07-13 | 30.56 | $30.35 | 104 |
| 2026-07-10 | 30.58 | $30.44 | 100 |
| 2026-07-09 | 30.60 | $30.48 | 5500 |
| 2026-07-08 | 30.61 | $30.43 | 6147 |
| 2026-07-07 | 30.63 | $30.57 | 2907 |
| 2026-07-06 | 30.63 | $30.77 | 922 |
| 2026-07-02 | 30.62 | $30.70 | 2900 |
| 2026-07-01 | 30.61 | $30.58 | 100 |
| 2026-06-30 | 30.62 | $30.67 | 2600 |
| 2026-06-29 | 30.61 | $30.73 | 2118 |
| 2026-06-26 | 30.60 | $30.64 | 500 |
| 2026-06-25 | 30.59 | $30.53 | 1500 |
| 2026-06-24 | 30.60 | $30.40 | 1000 |
| 2026-06-23 | 30.62 | $30.39 | 1435 |
| 2026-06-22 | 30.64 | $30.49 | 600 |
| 2026-06-18 | 30.66 | $30.64 | 2221 |
| 2026-06-17 | 30.66 | $30.66 | 802 |
| 2026-06-16 | 30.66 | $30.95 | 1300 |
| 2026-06-15 | 30.63 | $30.91 | 1100 |
| 2026-06-12 | 30.60 | $30.80 | 100 |
| 2026-06-11 | 30.58 | $30.74 | 2100 |
| 2026-06-10 | 30.57 | $30.61 | 200 |
| 2026-06-09 | 30.56 | $30.64 | 4300 |
| 2026-06-08 | 30.55 | $30.49 | 200 |
| 2026-06-05 | 30.56 | $30.61 | 600 |
| 2026-06-04 | 30.55 | $30.57 | 5100 |
| 2026-06-03 | 30.55 | $30.48 | 7709 |
| 2026-06-02 | 30.56 | $30.54 | 1018 |
| 2026-06-01 | 30.56 | $30.48 | 1323 |
| 2026-05-29 | 30.57 | $30.54 | 17100 |
| 2026-05-28 | 30.57 | $30.57 | 21200 |
| 2026-05-27 | 30.57 | $30.48 | 300 |
| 2026-05-26 | 30.58 | $30.52 | 5400 |
| 2026-05-22 | 30.59 | $30.54 | 12700 |
| 2026-05-21 | 30.59 | $30.51 | 3900 |
| 2026-05-20 | 30.60 | $30.58 | 200 |
| 2026-05-19 | 30.61 | $30.62 | 1433 |
| 2026-05-18 | 30.60 | $30.65 | 7500 |
| 2026-05-15 | 30.60 | $30.62 | 2700 |
| 2026-05-14 | 30.60 | $30.83 | 6068 |
| 2026-05-13 | 30.57 | $30.92 | 7600 |
| 2026-05-12 | 30.54 | $30.91 | 500 |
| 2026-05-11 | 30.50 | $31.12 | 4700 |
| 2026-05-08 | 30.43 | $31.08 | 1200 |
| 2026-05-07 | 30.36 | $30.90 | 1500 |
| 2026-05-06 | 30.31 | $30.93 | 346 |
| 2026-05-05 | 30.24 | $30.53 | 24700 |
| 2026-05-04 | 30.21 | $30.36 | 944 |
| 2026-05-01 | 30.20 | $30.45 | 2204 |
| 2026-04-30 | 30.17 | $30.30 | 2400 |
| 2026-04-29 | 30.15 | $29.93 | 1110 |
| 2026-04-28 | 30.18 | $30.19 | 1445 |
| 2026-04-27 | 30.18 | $30.27 | 4318 |
| 2026-04-24 | 30.17 | $30.33 | 400 |
| 2026-04-23 | 30.15 | $30.14 | 300 |
| 2026-04-22 | 30.15 | $30.36 | 1900 |
| 2026-04-21 | 30.13 | $30.15 | 2600 |
| 2026-04-20 | 30.13 | $30.51 | 4015 |
| 2026-04-17 | 30.09 | $30.58 | 15100 |
| 2026-04-16 | 30.03 | $30.32 | 621 |
| 2026-04-15 | 30.00 | $30.37 | 7712 |
| 2026-04-14 | 29.97 | $30.14 | 940 |
| 2026-04-13 | 29.95 | $30.01 | 1007 |
| 2026-04-10 | 29.94 | $29.98 | 200 |
| 2026-04-09 | 29.94 | $30.00 | 103 |
| 2026-04-08 | 29.93 | $29.95 | 1200 |
| 2026-04-07 | 29.93 | $29.63 | 1600 |
| 2026-04-06 | 29.96 | $29.68 | 419 |
| 2026-04-02 | 29.99 | $29.67 | 4100 |
| 2026-04-01 | 30.02 | $29.75 | 4728 |
| 2026-03-31 | 30.05 | $29.70 | 15214 |
| 2026-03-30 | 30.09 | $29.45 | 809 |
| 2026-03-27 | 30.15 | $29.49 | 2937 |
| 2026-03-26 | 30.22 | $29.56 | 1309 |
| 2026-03-25 | 30.29 | $29.79 | 1835 |
| 2026-03-24 | 30.35 | $29.65 | 6100 |
| 2026-03-23 | 30.42 | $29.94 | 9116 |
| 2026-03-20 | 30.47 | $29.66 | 800 |
| 2026-03-19 | 30.56 | $30.19 | 100 |
| 2026-03-18 | 30.60 | $30.26 | 200 |
| 2026-03-17 | 30.63 | $30.61 | 700 |
| 2026-03-16 | 30.63 | $30.41 | 1900 |
| 2026-03-13 | 30.66 | $29.99 | 2200 |
| 2026-03-12 | 30.73 | $30.12 | 200 |
| 2026-03-11 | 30.79 | $30.44 | 600 |
| 2026-03-10 | 30.83 | $30.51 | 300 |
| 2026-03-09 | 30.86 | $30.51 | 2648 |
| 2026-03-06 | 30.90 | $30.54 | 1327 |
| 2026-03-05 | 30.94 | $30.62 | 100 |
| 2026-03-04 | 30.97 | $30.70 | 3400 |
| 2026-03-03 | 31.00 | $30.73 | 2813 |
| 2026-03-02 | 31.03 | $30.94 | 210 |
| 2026-02-27 | 31.04 | $31.09 | 417 |
| 2026-02-26 | 31.03 | $31.03 | 2000 |
| 2026-02-25 | 31.03 | $31.00 | 5249 |
| 2026-02-24 | 31.04 | $31.11 | 1500 |
| 2026-02-23 | 31.03 | $31.12 | 3800 |
| 2026-02-20 | 31.02 | $31.05 | 100 |
| 2026-02-19 | 31.01 | $31.05 | 1643 |
| 2026-02-18 | 31.01 | $31.15 | 100 |
| 2026-02-17 | 31.00 | $31.23 | 1200 |
| 2026-02-13 | 30.97 | $31.40 | 2900 |
| 2026-02-12 | 30.93 | $31.39 | 204 |
| 2026-02-11 | 30.88 | $31.27 | 1538 |
| 2026-02-10 | 30.84 | $31.17 | 400 |
| 2026-02-09 | 30.80 | $31.16 | 500 |
| 2026-02-06 | 30.76 | $31.02 | 800 |
| 2026-02-05 | 30.74 | $30.90 | 120 |
| 2026-02-04 | 30.72 | $31.01 | 500 |
| 2026-02-03 | 30.69 | $30.86 | 300 |
| 2026-02-02 | 30.67 | $30.54 | 678 |
| 2026-01-30 | 30.68 | $30.63 | 800 |
| 2026-01-29 | 30.69 | $31.01 | 500 |
| 2026-01-28 | 30.66 | $30.95 | 1945 |
| 2026-01-27 | 30.62 | $31.08 | 400 |
| 2026-01-26 | 30.58 | $30.90 | 4600 |
| 2026-01-23 | 30.54 | $30.89 | 600 |
| 2026-01-22 | 30.51 | $30.83 | 508 |
| 2026-01-21 | 30.47 | $30.71 | 807 |
| 2026-01-20 | 30.45 | $30.73 | 703 |
| 2026-01-16 | 30.42 | $30.73 | 949 |
| 2026-01-15 | 30.38 | $30.73 | 4600 |
| 2026-01-14 | 30.35 | $30.69 | 733 |
| 2026-01-13 | 30.31 | $30.56 | 437 |
| 2026-01-12 | 30.29 | $30.47 | 6700 |
| 2026-01-09 | 30.27 | $30.44 | 500 |
| 2026-01-08 | 30.25 | $30.29 | 100 |
| 2026-01-07 | 30.24 | $30.06 | 900 |
| 2026-01-06 | 30.26 | $30.13 | 2100 |
| 2026-01-05 | 30.28 | $30.09 | 15017 |
| 2026-01-02 | 30.30 | $30.06 | 3038 |
| 2025-12-31 | 30.32 | $29.90 | 100 |
| 2025-12-30 | 30.37 | $29.93 | 1443 |
| 2025-12-29 | 30.41 | $29.93 | 1700 |
| 2025-12-26 | 30.46 | $29.93 | 200 |
| 2025-12-24 | 30.52 | $29.92 | 100 |
| 2025-12-23 | 30.58 | $29.87 | 200 |
| 2025-12-22 | 30.66 | $29.84 | 3100 |
| 2025-12-19 | 30.75 | $29.85 | 200 |
| 2025-12-18 | 30.84 | $29.90 | 700 |
| 2025-12-17 | 30.94 | $29.93 | 4009 |
| 2025-12-16 | 31.04 | $29.86 | 1519 |
| 2025-12-15 | 31.17 | $31.17 | 1746 |
| 2025-12-12 | 31.17 | $31.20 | 1700 |
| 2025-12-11 | 31.17 | $31.31 | 1714 |
| 2025-12-10 | 31.15 | $31.31 | 27900 |
| 2025-12-09 | 31.13 | $31.22 | 1421 |
| 2025-12-08 | 31.12 | $31.33 | 1200 |
| 2025-12-05 | 31.10 | $31.46 | 1100 |
| 2025-12-04 | 31.07 | $31.39 | 600 |
| 2025-12-03 | 31.03 | $31.42 | 1100 |
| 2025-12-02 | 30.99 | $31.28 | 3500 |
| 2025-12-01 | 30.96 | $31.31 | 2000 |
| 2025-11-28 | 30.92 | $31.31 | 100 |
| 2025-11-26 | 30.88 | $31.20 | 2600 |
| 2025-11-25 | 30.85 | $30.95 | 2031 |
| 2025-11-24 | 30.84 | $30.94 | 16008 |
| 2025-11-21 | 30.83 | $30.90 | 22000 |
| 2025-11-20 | 30.82 | $30.73 | 100 |
| 2025-11-19 | 30.83 | $30.79 | 900 |
| 2025-11-18 | 30.83 | $30.88 | 601 |
| 2025-11-17 | 30.83 | $30.84 | 1518 |
| 2025-11-14 | 30.83 | $30.94 | 400 |
| 2025-11-13 | 30.82 | $30.93 | 900 |
| 2025-11-12 | 30.80 | $30.94 | 100 |
| 2025-11-11 | 30.79 | $31.06 | 300 |
| 2025-11-10 | 30.76 | $30.84 | 2400 |
| 2025-11-07 | 30.75 | $30.87 | 218 |
| 2025-11-06 | 30.74 | $30.80 | 1037 |
| 2025-11-05 | 30.73 | $30.64 | 1248 |
| 2025-11-04 | 30.74 | $30.69 | 10148 |
| 2025-11-03 | 30.75 | $30.57 | 1232 |
| 2025-10-31 | 30.77 | $30.52 | 600 |
| 2025-10-30 | 30.79 | $30.54 | 323 |
| 2025-10-29 | 30.82 | $30.56 | 7400 |
| 2025-10-28 | 30.85 | $30.82 | 6849 |
| 2025-10-27 | 30.85 | $30.87 | 436 |
| 2025-10-24 | 30.85 | $30.90 | 1600 |
| 2025-10-23 | 30.84 | $30.92 | 8400 |
| 2025-10-22 | 30.83 | $30.91 | 2030 |
| 2025-10-21 | 30.83 | $30.74 | 16833 |
| 2025-10-20 | 30.84 | $30.68 | 300 |
| 2025-10-17 | 30.85 | $30.51 | 3949 |
| 2025-10-16 | 30.89 | $30.46 | 100 |
| 2025-10-15 | 30.93 | $30.55 | 1700 |
| 2025-10-14 | 30.97 | $30.56 | 900 |
| 2025-10-13 | 31.02 | $30.64 | 4228 |
| 2025-10-10 | 31.06 | $30.57 | 4400 |
| 2025-10-09 | 31.11 | $30.77 | 400 |
| 2025-10-08 | 31.14 | $30.90 | 300 |
| 2025-10-07 | 31.17 | $30.99 | 1035 |
| 2025-10-06 | 31.19 | $31.02 | 2100 |
| 2025-10-03 | 31.21 | $31.12 | 9540 |
| 2025-10-02 | 31.22 | $31.15 | 129 |
| 2025-10-01 | 31.22 | $31.18 | 121 |
| 2025-09-30 | 31.23 | $31.03 | 4600 |
| 2025-09-29 | 31.25 | $31.14 | 3023 |
| 2025-09-26 | 31.26 | $31.23 | 1900 |
| 2025-09-25 | 31.26 | $31.16 | 310 |
| 2025-09-24 | 31.27 | $31.21 | 1000 |
| 2025-09-23 | 31.28 | $31.14 | 1200 |
| 2025-09-22 | 31.30 | $30.99 | 529 |
| 2025-09-19 | 31.33 | $31.02 | 200 |
| 2025-09-18 | 31.36 | $31.22 | 200 |
| 2025-09-17 | 31.37 | $31.39 | 1421 |
| 2025-09-16 | 31.37 | $31.37 | 100 |
| 2025-09-15 | 31.37 | $31.22 | 325 |
| 2025-09-12 | 31.39 | $31.24 | 1000 |
| 2025-09-11 | 31.40 | $31.44 | 1039 |
| 2025-09-10 | 31.40 | $31.51 | 7145 |
| 2025-09-09 | 31.39 | $31.59 | 2300 |
| 2025-09-08 | 31.37 | $31.57 | 1200 |
| 2025-09-05 | 31.35 | $31.71 | 1040 |
| 2025-09-04 | 31.31 | $31.52 | 701 |
| 2025-09-03 | 31.29 | $31.26 | 33939 |
| 2025-09-02 | 31.29 | $31.54 | 400 |
| 2025-08-29 | 31.26 | $31.80 | 2905 |
| 2025-08-28 | 31.21 | $31.75 | 300 |
| 2025-08-27 | 31.15 | $31.67 | 900 |
| 2025-08-26 | 31.09 | $31.58 | 1700 |
| 2025-08-25 | 31.04 | $31.71 | 2423 |
| 2025-08-22 | 30.97 | $31.78 | 23914 |
| 2025-08-21 | 30.89 | $31.32 | 403 |
| 2025-08-20 | 30.84 | $31.35 | 117 |
| 2025-08-19 | 30.79 | $31.38 | 200 |
| 2025-08-18 | 30.73 | $31.25 | 130 |
| 2025-08-15 | 30.67 | $31.27 | 4442 |
| 2025-08-14 | 30.61 | $31.16 | 1000 |
| 2025-08-13 | 30.55 | $31.10 | 1600 |
| 2025-08-12 | 30.49 | $30.89 | 1007 |
| 2025-08-11 | 30.45 | $30.60 | 17800 |
| 2025-08-08 | 30.44 | $30.64 | 26217 |
| 2025-08-07 | 30.42 | $30.60 | 36716 |
| 2025-08-06 | 30.40 | $30.35 | 9600 |
| 2025-08-05 | 30.40 | $30.60 | 15611 |
| 2025-08-04 | 30.38 | $30.30 | 2000 |
| 2025-08-01 | 30.39 | $29.93 | 8300 |
| 2025-07-31 | 30.44 | $29.98 | 2000 |
| 2025-07-30 | 30.48 | $30.34 | 600 |
| 2025-07-29 | 30.50 | $30.38 | 5200 |
| 2025-07-28 | 30.51 | $30.42 | 4400 |
| 2025-07-25 | 30.52 | $30.68 | 3100 |
| 2025-07-24 | 30.50 | $30.75 | 2120 |
| 2025-07-23 | 30.48 | $30.88 | 1001 |
| 2025-07-22 | 30.44 | $30.65 | 3700 |
| 2025-07-21 | 30.41 | $30.46 | 3100 |
| 2025-07-18 | 30.41 | $30.38 | 4600 |
| 2025-07-17 | 30.41 | $30.49 | 1300 |
| 2025-07-16 | 30.40 | $30.18 | 3345 |
| 2025-07-15 | 30.43 | $30.29 | 7900 |
| 2025-07-14 | 30.44 | $30.49 | 1400 |
| 2025-07-11 | 30.44 | $30.58 | 1121 |
| 2025-07-10 | 30.42 | $30.72 | 15100 |
| 2025-07-09 | 30.39 | $30.69 | 27400 |
| 2025-07-08 | 30.36 | $30.58 | 9300 |
| 2025-07-07 | 30.34 | $30.62 | 2936 |
| 2025-07-03 | 30.31 | $30.95 | 10721 |
| 2025-07-02 | 30.24 | $30.94 | 4619 |
| 2025-07-01 | 30.16 | $30.84 | 20649 |
| 2025-06-30 | 30.09 | $30.53 | 200 |
| 2025-06-27 | 30.05 | $30.34 | 3913 |
| 2025-06-26 | 30.02 | $30.40 | 4000 |
| 2025-06-25 | 29.97 | $30.08 | 5700 |
| 2025-06-24 | 29.96 | $30.15 | 938 |
| 2025-06-23 | 29.94 | $29.93 | 17800 |
| 2025-06-20 | 29.95 | $29.76 | 2900 |
| 2025-06-18 | 29.97 | $30.00 | 1811 |
| 2025-06-17 | 29.96 | $29.88 | 314 |
| 2025-06-16 | 29.97 | $30.33 | 4800 |
| 2025-06-13 | 29.93 | $30.16 | 12329 |
| 2025-06-12 | 29.91 | $30.38 | 1700 |
| 2025-06-11 | 29.86 | $30.31 | 5800 |
| 2025-06-10 | 29.81 | $30.21 | 6100 |
| 2025-06-09 | 29.77 | $29.92 | 16400 |
| 2025-06-06 | 29.75 | $29.89 | 12918 |
| 2025-06-05 | 29.74 | $29.79 | 2007 |
| 2025-06-04 | 29.73 | $29.73 | 2420 |
| 2025-06-03 | 29.73 | $29.75 | 1842 |
| 2025-06-02 | 29.73 | $29.62 | 800 |
| 2025-05-30 | 29.74 | $29.76 | 6600 |
| 2025-05-29 | 29.74 | $29.87 | 300 |
| 2025-05-28 | 29.73 | $29.93 | 332 |
| 2025-05-27 | 29.71 | $30.03 | 736 |
| 2025-05-23 | 29.67 | $29.95 | 1100 |
| 2025-05-22 | 29.64 | $29.96 | 6614 |
| 2025-05-21 | 29.61 | $29.96 | 6232 |
| 2025-05-20 | 29.57 | $30.28 | 5908 |
| 2025-05-19 | 29.50 | $30.45 | 3800 |
| 2025-05-16 | 29.40 | $30.45 | 5918 |
| 2025-05-15 | 29.29 | $30.38 | 5331 |
| 2025-05-14 | 29.17 | $30.60 | 38700 |
| 2025-05-13 | 29.02 | $30.42 | 439 |
| 2025-05-12 | 28.88 | $29.94 | 1316 |
| 2025-05-09 | 28.76 | $29.38 | 20546 |
| 2025-05-08 | 28.70 | $29.38 | 6346 |
| 2025-05-07 | 28.63 | $28.94 | 900 |
| 2025-05-06 | 28.59 | $28.79 | 3100 |
| 2025-05-05 | 28.57 | $29.01 | 1100 |
| 2025-05-02 | 28.53 | $29.17 | 600 |
| 2025-05-01 | 28.46 | $28.97 | 2507 |
| 2025-04-30 | 28.40 | $28.77 | 4500 |
| 2025-04-29 | 28.37 | $28.92 | 1210 |
| 2025-04-28 | 28.31 | $28.79 | 1600 |
| 2025-04-25 | 28.26 | $28.79 | 7300 |
| 2025-04-24 | 28.20 | $28.67 | 522 |
| 2025-04-23 | 28.15 | $28.33 | 2239 |
| 2025-04-22 | 28.13 | $28.11 | 2908 |
| 2025-04-21 | 28.14 | $27.68 | 1720 |
| 2025-04-17 | 28.18 | $27.76 | 8405 |
| 2025-04-16 | 28.23 | $27.42 | 800 |
| 2025-04-15 | 28.31 | $27.68 | 39639 |
| 2025-04-14 | 28.38 | $27.57 | 7147 |
| 2025-04-11 | 28.47 | $27.28 | 700 |
| 2025-04-10 | 28.59 | $27.06 | 700 |
| 2025-04-09 | 28.75 | $27.82 | 17802 |
| 2025-04-08 | 28.85 | $26.28 | 1200 |
| 2025-04-07 | 29.12 | $26.84 | 16000 |
| 2025-04-04 | 29.36 | $27.41 | 1000 |
| 2025-04-03 | 29.57 | $28.69 | 8729 |
| 2025-04-02 | 29.66 | $29.25 | 200 |
| 2025-04-01 | 29.70 | $29.18 | 1010 |
| 2025-03-31 | 29.75 | $29.09 | 433 |
| 2025-03-28 | 29.82 | $29.16 | 6234 |
| 2025-03-27 | 29.89 | $29.62 | 1700 |
| 2025-03-26 | 29.92 | $29.69 | 1300 |
| 2025-03-25 | 29.95 | $29.96 | 700 |
| 2025-03-24 | 29.95 | $29.91 | 2424 |
| 2025-03-21 | 29.95 | $29.91 | 2500 |
| 2025-03-20 | 29.96 | $30.22 | 5516 |
| 2025-03-19 | 29.93 | $30.21 | 13429 |
| 2025-03-18 | 29.90 | $30.47 | 537 |
| 2025-03-17 | 29.84 | $30.53 | 1548 |
| 2025-03-14 | 29.76 | $30.15 | 1746 |
| 2025-03-13 | 29.72 | $29.85 | 5918 |
| 2025-03-12 | 29.71 | $29.84 | 900 |
| 2025-03-11 | 29.70 | $29.80 | 62336 |
| 2025-03-10 | 29.69 | $29.91 | 1318 |
| 2025-03-07 | 29.66 | $30.16 | 826 |
| 2025-03-06 | 29.61 | $29.92 | 25416 |
| 2025-03-05 | 29.58 | $29.94 | 1200 |
| 2025-03-04 | 29.54 | $29.72 | 1840 |
| 2025-03-03 | 29.52 | $29.85 | 3000 |
| 2025-02-28 | 29.49 | $29.67 | 2409 |
| 2025-02-27 | 29.47 | $29.76 | 700 |
| 2025-02-26 | 29.43 | $29.95 | 23600 |
| 2025-02-25 | 29.38 | $29.78 | 238 |
| 2025-02-24 | 29.34 | $29.74 | 19242 |
| 2025-02-21 | 29.30 | $29.76 | 904 |
| 2025-02-20 | 29.25 | $29.88 | 1000 |
| 2025-02-19 | 29.18 | $29.67 | 1700 |
| 2025-02-18 | 29.13 | $29.72 | 1700 |
| 2025-02-14 | 29.07 | $29.80 | 4707 |
| 2025-02-13 | 28.99 | $29.43 | 10600 |
| 2025-02-12 | 28.94 | $29.22 | 3300 |
| 2025-02-11 | 28.91 | $29.28 | 7100 |
| 2025-02-10 | 28.88 | $29.33 | 616 |
| 2025-02-07 | 28.83 | $29.25 | 612 |
| 2025-02-06 | 28.78 | $29.38 | 63100 |
| 2025-02-05 | 28.72 | $29.14 | 130 |
| 2025-02-04 | 28.68 | $28.98 | 3200 |
| 2025-02-03 | 28.64 | $28.66 | 2535 |
| 2025-01-31 | 28.64 | $28.91 | 7000 |
| 2025-01-30 | 28.62 | $29.08 | 7600 |
| 2025-01-29 | 28.57 | $28.77 | 5500 |
| 2025-01-28 | 28.54 | $28.79 | 2743 |
| 2025-01-27 | 28.52 | $28.68 | 11348 |
| 2025-01-24 | 28.50 | $28.71 | 3203 |
| 2025-01-23 | 28.48 | $28.57 | 4417 |
| 2025-01-22 | 28.47 | $28.60 | 600 |
| 2025-01-21 | 28.46 | $28.59 | 9719 |
| 2025-01-17 | 28.44 | $28.54 | 4830 |
| 2025-01-16 | 28.43 | $28.44 | 4808 |
| 2025-01-15 | 28.43 | $28.43 | 3100 |
| 2025-01-14 | 28.43 | $28.23 | 5000 |
| 2025-01-13 | 28.45 | $28.14 | 2000 |
| 2025-01-10 | 28.49 | $28.15 | 849 |
| 2025-01-08 | 28.52 | $28.30 | 19376 |
| 2025-01-07 | 28.55 | $28.36 | 300 |
| 2025-01-06 | 28.57 | $28.36 | 2004 |
| 2025-01-03 | 28.59 | $28.36 | 2222 |
| 2025-01-02 | 28.61 | $28.21 | 19500 |
| 2024-12-31 | 28.65 | $28.20 | 3044 |
| 2024-12-30 | 28.70 | $28.13 | 4510 |
| 2024-12-27 | 28.76 | $28.30 | 339 |
| 2024-12-26 | 28.81 | $28.39 | 22500 |
| 2024-12-24 | 28.85 | $28.41 | 601 |
| 2024-12-23 | 28.90 | $28.28 | 617 |
| 2024-12-20 | 28.97 | $28.21 | 100 |
| 2024-12-19 | 29.05 | $28.03 | 100 |
| 2024-12-18 | 29.15 | $28.12 | 2100 |
| 2024-12-17 | 29.26 | $28.48 | 1047 |
| 2024-12-16 | 29.34 | $29.18 | 700 |
| 2024-12-13 | 29.36 | $29.31 | 1311 |
| 2024-12-12 | 29.37 | $29.33 | 1409 |
| 2024-12-11 | 29.37 | $29.51 | 8744 |
| 2024-12-10 | 29.35 | $29.57 | 4400 |
| 2024-12-09 | 29.33 | $29.85 | 429 |
| 2024-12-06 | 29.28 | $29.47 | 500 |
| 2024-12-05 | 29.26 | $29.34 | 1500 |
| 2024-12-04 | 29.25 | $29.36 | 600 |
| 2024-12-03 | 29.24 | $29.39 | 500 |
| 2024-12-02 | 29.22 | $29.38 | 809 |
| 2024-11-29 | 29.20 | $29.32 | — |
| 2024-11-27 | 29.19 | $29.27 | 201 |
| 2024-11-26 | 29.18 | $29.15 | 325 |
| 2024-11-25 | 29.19 | $29.21 | 3900 |
| 2024-11-22 | 29.18 | $29.14 | 4100 |
| 2024-11-21 | 29.19 | $29.18 | 341 |
| 2024-11-20 | 29.19 | $29.02 | 400 |
| 2024-11-19 | 29.21 | $29.12 | 3700 |
| 2024-11-18 | 29.21 | $29.16 | 136 |
| 2024-11-15 | 29.22 | $28.89 | 816 |
| 2024-11-14 | 29.26 | $28.85 | 4048 |
| 2024-11-13 | 29.30 | $28.90 | 4100 |
| 2024-11-12 | 29.34 | $28.95 | 32513 |
| 2024-11-11 | 29.38 | $29.26 | 2017 |
| 2024-11-08 | 29.39 | $29.16 | 1335 |
| 2024-11-07 | 29.42 | $29.44 | 7606 |
| 2024-11-06 | 29.42 | $29.15 | 1400 |
| 2024-11-05 | 29.44 | $29.35 | 2220 |
| 2024-11-04 | 29.45 | $29.17 | 444 |
| 2024-11-01 | 29.48 | $29.18 | 3726 |
| 2024-10-31 | 29.52 | $29.21 | 3200 |
| 2024-10-30 | 29.55 | $29.29 | 314 |
| 2024-10-29 | 29.58 | $29.44 | 3200 |
| 2024-10-28 | 29.59 | $29.49 | 501 |
| 2024-10-25 | 29.60 | $29.51 | 3036 |
| 2024-10-24 | 29.61 | $29.49 | 500 |
| 2024-10-23 | 29.62 | $29.44 | 13527 |
| 2024-10-22 | 29.64 | $29.61 | 100 |
| 2024-10-21 | 29.64 | $29.69 | 100 |
| 2024-10-18 | 29.64 | $29.89 | 7536 |
| 2024-10-17 | 29.61 | $29.60 | 212 |
| 2024-10-16 | 29.61 | $29.66 | 2600 |
| 2024-10-15 | 29.61 | $29.56 | 231 |
| 2024-10-14 | 29.62 | $29.85 | 400 |
| 2024-10-11 | 29.59 | $29.92 | 100 |
| 2024-10-10 | 29.56 | $29.77 | 704 |
| 2024-10-09 | 29.53 | $29.62 | 11200 |
| 2024-10-08 | 29.52 | $29.64 | 239 |
| 2024-10-07 | 29.51 | $30.11 | 2500 |
| 2024-10-04 | 29.45 | $29.95 | 1500 |
| 2024-10-03 | 29.40 | $29.88 | 47001 |
| 2024-10-02 | 29.35 | $30.13 | 400 |
| 2024-10-01 | 29.26 | $29.87 | 6000 |
| 2024-09-30 | 29.20 | $29.77 | 3822 |
| 2024-09-27 | 29.14 | $29.80 | 403 |
| 2024-09-26 | 29.07 | $29.78 | 6600 |
| 2024-09-25 | 28.99 | $29.46 | 300 |
| 2024-09-24 | 28.94 | $29.65 | 400 |
| 2024-09-23 | 28.87 | $29.16 | 842 |
| 2024-09-20 | 28.84 | $29.27 | 226 |
| 2024-09-19 | 28.79 | $29.34 | 200 |
| 2024-09-18 | 28.74 | $29.11 | 628 |
| 2024-09-17 | 28.70 | $29.31 | 644 |
| 2024-09-16 | 28.63 | $29.20 | 3118 |
| 2024-09-13 | 28.57 | $29.08 | 6900 |
| 2024-09-12 | 28.52 | $28.88 | 1521 |
| 2024-09-11 | 28.48 | $28.72 | 1700 |
| 2024-09-10 | 28.46 | $28.74 | 2100 |
| 2024-09-09 | 28.43 | $28.75 | 216 |
| 2024-09-06 | 28.40 | $28.64 | 1200 |
| 2024-09-05 | 28.37 | $28.59 | 1300 |
| 2024-09-04 | 28.35 | $28.46 | 743 |
| 2024-09-03 | 28.33 | $28.99 | 637 |
| 2024-08-30 | 28.26 | $28.40 | 600 |
| 2024-08-29 | 28.25 | $28.48 | 100 |
| 2024-08-28 | 28.23 | $28.42 | 145 |
| 2024-08-27 | 28.21 | $28.57 | 2300 |
| 2024-08-26 | 28.17 | $28.55 | 1700 |
| 2024-08-23 | 28.13 | $28.56 | 200 |
| 2024-08-22 | 28.08 | $28.27 | 1600 |
| 2024-08-21 | 28.06 | $28.47 | 840 |
| 2024-08-20 | 28.02 | $28.32 | 8900 |
| 2024-08-19 | 27.99 | $28.36 | 323 |
| 2024-08-16 | 27.95 | $28.19 | 902 |
| 2024-08-15 | 27.92 | $28.09 | 66638 |
| 2024-08-14 | 27.91 | $28.06 | 7800 |
| 2024-08-13 | 27.89 | $28.11 | 1000 |
| 2024-08-12 | 27.87 | $28.03 | 428 |
| 2024-08-09 | 27.85 | $28.04 | 6200 |
| 2024-08-08 | 27.83 | $27.98 | 9707 |
| 2024-08-07 | 27.81 | $27.80 | 27100 |
| 2024-08-06 | 27.81 | $27.79 | 7400 |
| 2024-08-05 | 27.82 | $27.75 | 8807 |
| 2024-08-02 | 27.82 | $27.90 | 2100 |
| 2024-08-01 | 27.82 | $27.89 | 27500 |
| 2024-07-31 | 27.81 | $27.89 | 3400 |
| 2024-07-30 | 27.80 | $27.68 | 300 |
| 2024-07-29 | 27.81 | $27.69 | 3029 |
| 2024-07-26 | 27.82 | $27.66 | 16100 |
| 2024-07-25 | 27.84 | $27.58 | 300 |
| 2024-07-24 | 27.87 | $27.62 | 1327 |
| 2024-07-23 | 27.90 | $27.84 | 200 |
| 2024-07-22 | 27.90 | $27.91 | 9403 |
| 2024-07-19 | 27.90 | $27.83 | — |
| 2024-07-18 | 27.91 | $27.96 | 2200 |
| 2024-07-17 | 27.90 | $28.18 | 333 |
| 2024-07-16 | 27.87 | $28.21 | 5900 |
| 2024-07-15 | 27.84 | $28.04 | 25613 |
| 2024-07-12 | 27.82 | $28.21 | 3700 |
| 2024-07-11 | 27.77 | $28.07 | 20144 |
| 2024-07-10 | 27.74 | $27.79 | 14500 |
| 2024-07-09 | 27.74 | $27.73 | 1011 |
| 2024-07-08 | 27.74 | $27.74 | 1000 |
| 2024-07-05 | 27.74 | $27.84 | 4506 |
| 2024-07-03 | 27.73 | $27.75 | 3035 |
| 2024-07-02 | 27.73 | $27.99 | 28542 |
| 2024-07-01 | 27.70 | $27.44 | 100 |
| 2024-06-28 | 27.73 | $27.53 | 1006 |
| 2024-06-27 | 27.75 | $27.50 | 6400 |
| 2024-06-26 | 27.77 | $27.67 | 1700 |
| 2024-06-25 | 27.78 | $27.78 | 100 |
| 2024-06-24 | 27.78 | $27.98 | 1031 |
| 2024-06-21 | 27.76 | $27.80 | 104 |
| 2024-06-20 | 27.76 | $27.82 | 62000 |
| 2024-06-18 | 27.75 | $27.75 | 14924 |
| 2024-06-17 | 27.75 | $27.76 | 922 |
| 2024-06-14 | 27.75 | $27.74 | 413 |
| 2024-06-13 | 27.75 | $27.76 | 12349 |
| 2024-06-12 | 27.75 | $27.69 | 37825 |
| 2024-06-11 | 27.76 | $27.52 | 200 |
| 2024-06-10 | 27.78 | $27.60 | 2102 |
| 2024-06-07 | 27.80 | $27.60 | 5000 |
| 2024-06-06 | 27.82 | $27.85 | 12900 |
| 2024-06-05 | 27.82 | $27.88 | 1633 |
| 2024-06-04 | 27.82 | $27.78 | 513 |
| 2024-06-03 | 27.82 | $27.76 | 400 |
| 2024-05-31 | 27.83 | $27.65 | 1800 |
| 2024-05-30 | 27.84 | $27.69 | 409 |
| 2024-05-29 | 27.86 | $27.69 | 300 |
| 2024-05-28 | 27.88 | $27.99 | 900 |
| 2024-05-24 | 27.87 | $27.93 | 4800 |
| 2024-05-23 | 27.86 | $27.92 | 8500 |
| 2024-05-22 | 27.85 | $28.17 | 11100 |
| 2024-05-21 | 27.82 | $28.34 | 2100 |
| 2024-05-20 | 27.77 | $28.42 | 15928 |
| 2024-05-17 | 27.70 | $28.42 | 200 |
| 2024-05-16 | 27.62 | $28.32 | 31800 |
| 2024-05-15 | 27.55 | $28.18 | 821 |
| 2024-05-14 | 27.48 | $27.96 | 200 |
| 2024-05-13 | 27.43 | $27.91 | 626 |
| 2024-05-10 | 27.38 | $27.80 | 100 |
| 2024-05-09 | 27.34 | $27.80 | 100 |
| 2024-05-08 | 27.29 | $27.60 | 2400 |
| 2024-05-07 | 27.25 | $27.67 | 100 |
| 2024-05-06 | 27.21 | $27.68 | 1700 |
| 2024-05-03 | 27.16 | $27.58 | 206 |
| 2024-05-02 | 27.12 | $27.45 | 246 |
| 2024-05-01 | 27.08 | $27.10 | 200 |
| 2024-04-30 | 27.08 | $27.03 | 325 |
| 2024-04-29 | 27.08 | $27.24 | 800 |
| 2024-04-26 | 27.07 | $27.08 | 200 |
| 2024-04-25 | 27.07 | $27.00 | 22308 |
| 2024-04-24 | 27.07 | $26.99 | 1800 |
| 2024-04-23 | 27.08 | $27.00 | 636 |
| 2024-04-22 | 27.09 | $26.90 | 2700 |
| 2024-04-19 | 27.11 | $26.87 | 5300 |
| 2024-04-18 | 27.14 | $26.77 | 3108 |
| 2024-04-17 | 27.18 | $26.74 | 5009 |
| 2024-04-16 | 27.22 | $26.72 | 5049 |
| 2024-04-15 | 27.28 | $26.90 | 1323 |
| 2024-04-12 | 27.32 | $27.08 | 1218 |
| 2024-04-11 | 27.34 | $27.29 | 1100 |
| 2024-04-10 | 27.35 | $27.23 | 112 |
| 2024-04-09 | 27.36 | $27.59 | 200 |
| 2024-04-08 | 27.33 | $27.39 | 6000 |
| 2024-04-05 | 27.33 | $27.26 | 349 |
| 2024-04-04 | 27.33 | $27.28 | 1100 |
| 2024-04-03 | 27.34 | $27.28 | 9130 |
| 2024-04-02 | 27.35 | $27.30 | 1200 |
| 2024-04-01 | 27.35 | $27.28 | 2415 |
| 2024-03-28 | 27.36 | $27.38 | 100 |
| 2024-03-27 | 27.36 | $27.34 | 426 |
| 2024-03-26 | 27.36 | $27.30 | 1600 |
| 2024-03-25 | 27.36 | $27.39 | 1000 |
| 2024-03-22 | 27.36 | $27.39 | 11009 |
| 2024-03-21 | 27.36 | $27.50 | 300 |
| 2024-03-20 | 27.34 | $27.46 | 400 |
| 2024-03-19 | 27.33 | $27.33 | 3500 |
| 2024-03-18 | 27.33 | $27.32 | 900 |
| 2024-03-15 | 27.33 | $27.43 | 529 |
| 2024-03-14 | 27.32 | $27.50 | 500 |
| 2024-03-13 | 27.30 | $27.77 | 913 |
| 2024-03-12 | 27.25 | $27.70 | 1107 |
| 2024-03-11 | 27.20 | $27.76 | 425 |
| 2024-03-08 | 27.15 | $27.57 | 2000 |
| 2024-03-07 | 27.10 | $27.56 | 3900 |
| 2024-03-06 | 27.05 | $27.45 | 7945 |
| 2024-03-05 | 27.01 | $27.09 | 3200 |
| 2024-03-04 | 27.00 | $27.03 | 1232 |
| 2024-03-01 | 27.00 | $27.13 | 2300 |
| 2024-02-29 | 26.99 | $27.02 | 2229 |
| 2024-02-28 | 26.98 | $26.91 | 1300 |
| 2024-02-27 | 26.99 | $27.09 | 3448 |
| 2024-02-26 | 26.98 | $27.08 | 1103 |
| 2024-02-23 | 26.97 | $27.24 | 2937 |
| 2024-02-22 | 26.94 | $27.16 | 10403 |
| 2024-02-21 | 26.92 | $27.05 | 3700 |
| 2024-02-20 | 26.90 | $26.98 | 1347 |
| 2024-02-16 | 26.90 | $27.02 | 143 |
| 2024-02-15 | 26.88 | $27.00 | 1500 |
| 2024-02-14 | 26.87 | $26.82 | 1044 |
| 2024-02-13 | 26.88 | $26.57 | 11636 |
| 2024-02-12 | 26.91 | $26.99 | 600 |
| 2024-02-09 | 26.90 | $26.83 | 500 |
| 2024-02-08 | 26.91 | $26.72 | 140239 |
| 2024-02-07 | 26.93 | $27.03 | 3125 |
| 2024-02-06 | 26.92 | $26.96 | 500 |
| 2024-02-05 | 26.91 | $26.71 | 1102 |
| 2024-02-02 | 26.93 | $26.86 | 2100 |
| 2024-02-01 | 26.94 | $27.11 | 1201 |
| 2024-01-31 | 26.92 | $26.86 | 2746 |
| 2024-01-30 | 26.93 | $26.94 | 438 |
| 2024-01-29 | 26.93 | $27.02 | 1339 |
| 2024-01-26 | 26.92 | $26.94 | 100 |
| 2024-01-25 | 26.91 | $26.91 | 400 |
| 2024-01-24 | 26.91 | $26.93 | 600 |
| 2024-01-23 | 26.91 | $26.82 | 3900 |
| 2024-01-22 | 26.92 | $26.73 | 4400 |
| 2024-01-19 | 26.94 | $26.73 | 22710 |
| 2024-01-18 | 26.97 | $26.54 | 24100 |
| 2024-01-17 | 27.01 | $26.46 | 5400 |
| 2024-01-16 | 27.07 | $26.66 | 200 |
| 2024-01-12 | 27.11 | $27.13 | 936 |
| 2024-01-11 | 27.11 | $27.05 | 1900 |
| 2024-01-10 | 27.12 | $26.94 | 1200 |
| 2024-01-09 | 27.13 | $26.99 | 7635 |
| 2024-01-08 | 27.15 | $27.16 | 3000 |
| 2024-01-05 | 27.15 | $27.00 | 200 |
| 2024-01-04 | 27.16 | $27.01 | 2000 |
| 2024-01-03 | 27.18 | $27.24 | 1000 |
| 2024-01-02 | 27.17 | $27.34 | 4616 |
| 2023-12-29 | 27.16 | $27.57 | 800 |
| 2023-12-28 | 27.11 | $27.71 | 1600 |
| 2023-12-27 | 27.05 | $27.76 | 1300 |
| 2023-12-26 | 26.97 | $27.51 | 8200 |
| 2023-12-22 | 26.92 | $27.41 | 4400 |
| 2023-12-21 | 26.87 | $27.43 | 5000 |
| 2023-12-20 | 26.81 | $27.25 | 7832 |
| 2023-12-19 | 26.76 | $27.41 | 15322 |
| 2023-12-18 | 26.69 | $27.72 | 14700 |
| 2023-12-15 | 26.58 | $27.72 | 100 |
| 2023-12-14 | 26.46 | $27.62 | 22205 |
| 2023-12-13 | 26.34 | $26.80 | 18736 |
| 2023-12-12 | 26.30 | $26.62 | 1100 |
| 2023-12-11 | 26.26 | $26.63 | 4700 |
| 2023-12-08 | 26.22 | $26.72 | 3106 |
| 2023-12-07 | 26.17 | $26.74 | 2736 |
| 2023-12-06 | 26.11 | $26.59 | 2700 |
| 2023-12-05 | 26.06 | $26.51 | 500 |
| 2023-12-04 | 26.01 | $26.64 | 2200 |
| 2023-12-01 | 25.95 | $26.32 | 19726 |
| 2023-11-30 | 25.91 | $26.41 | 29000 |
| 2023-11-29 | 25.85 | $26.48 | 16200 |
| 2023-11-28 | 25.79 | $26.33 | 217 |
| 2023-11-27 | 25.73 | $26.19 | 127 |
| 2023-11-24 | 25.68 | $26.29 | 244 |
| 2023-11-22 | 25.62 | $26.26 | 200 |
| 2023-11-21 | 25.55 | $26.23 | 307 |
| 2023-11-20 | 25.48 | $26.10 | 10900 |
| 2023-11-17 | 25.41 | $25.93 | 12227 |
| 2023-11-16 | 25.36 | $25.90 | 100 |
| 2023-11-15 | 25.30 | $25.90 | 3124 |
| 2023-11-14 | 25.24 | $25.92 | 500 |
| 2023-11-13 | 25.17 | $25.42 | 29 |
| 2023-11-10 | 25.14 | $25.40 | 147 |
| 2023-11-09 | 25.11 | $25.31 | 800 |
| 2023-11-08 | 25.09 | $25.62 | 700 |
| 2023-11-07 | 25.04 | $25.53 | 2100 |
| 2023-11-06 | 24.98 | $25.43 | 330 |
| 2023-11-03 | 24.94 | $25.53 | 8500 |
| 2023-11-02 | 24.87 | $25.25 | 2700 |
| 2023-11-01 | 24.83 | $24.80 | 88503 |
| 2023-10-31 | 24.84 | $24.52 | 13500 |
| 2023-10-30 | 24.87 | $24.51 | 3227 |
| 2023-10-27 | 24.91 | $24.46 | 5900 |
| 2023-10-26 | 24.96 | $24.51 | 1437 |
| 2023-10-25 | 25.00 | $24.37 | 2600 |
| 2023-10-24 | 25.07 | $24.78 | 100 |
| 2023-10-23 | 25.10 | $24.61 | 100 |
| 2023-10-20 | 25.15 | $24.51 | 2900 |
| 2023-10-19 | 25.22 | $24.65 | 3800 |
| 2023-10-18 | 25.28 | $24.95 | 9526 |
| 2023-10-17 | 25.31 | $25.22 | 2500 |
| 2023-10-16 | 25.32 | $25.29 | — |
| 2023-10-13 | 25.33 | $25.25 | 733 |
| 2023-10-12 | 25.34 | $25.10 | 4000 |
| 2023-10-11 | 25.36 | $25.47 | 4927 |
| 2023-10-10 | 25.35 | $25.21 | 4700 |
| 2023-10-09 | 25.36 | $25.08 | 4100 |
| 2023-10-06 | 25.39 | $24.82 | 2400 |
| 2023-10-05 | 25.45 | $24.76 | 6300 |
| 2023-10-04 | 25.53 | $24.74 | 12244 |
| 2023-10-03 | 25.61 | $24.69 | 100 |
| 2023-10-02 | 25.71 | $25.01 | 400 |
| 2023-09-29 | 25.78 | $25.28 | 6200 |
| 2023-09-28 | 25.83 | $25.25 | 7512 |
| 2023-09-27 | 25.89 | $25.14 | 4000 |
| 2023-09-26 | 25.97 | $25.26 | 100 |
| 2023-09-25 | 26.05 | $25.49 | 7706 |
| 2023-09-22 | 26.11 | $25.74 | 2400 |
| 2023-09-21 | 26.15 | $25.57 | 13500 |
| 2023-09-20 | 26.21 | $26.06 | 114 |
| 2023-09-19 | 26.22 | $26.06 | 600 |
| 2023-09-18 | 26.24 | $26.13 | 1125 |
| 2023-09-15 | 26.25 | $26.14 | 2022 |
| 2023-09-14 | 26.26 | $26.24 | 1600 |
| 2023-09-13 | 26.27 | $26.17 | 2009 |
| 2023-09-12 | 26.28 | $26.19 | 726 |
| 2023-09-11 | 26.29 | $26.09 | 800 |
| 2023-09-08 | 26.31 | $26.14 | 600 |
| 2023-09-07 | 26.32 | $26.12 | 321 |
| 2023-09-06 | 26.35 | $26.22 | 4440 |
| 2023-09-05 | 26.36 | $26.30 | 204 |
| 2023-09-01 | 26.37 | $26.53 | — |
| 2023-08-31 | 26.35 | $26.57 | 2143 |
| 2023-08-30 | 26.32 | $26.56 | 100 |
| 2023-08-29 | 26.30 | $26.61 | 4735 |
| 2023-08-28 | 26.27 | $26.37 | 800 |
| 2023-08-25 | 26.26 | $26.25 | 826 |
| 2023-08-24 | 26.26 | $26.22 | 3 |
| 2023-08-23 | 26.26 | $26.31 | 2600 |
| 2023-08-22 | 26.26 | $26.21 | 7316 |
| 2023-08-21 | 26.26 | $26.20 | 67 |
| 2023-08-18 | 26.27 | $26.25 | 4500 |
| 2023-08-17 | 26.27 | $26.18 | 1521 |
| 2023-08-16 | 26.28 | $26.15 | 3332 |
| 2023-08-15 | 26.29 | $26.22 | 1421 |
| 2023-08-14 | 26.30 | $26.26 | 1400 |
| 2023-08-11 | 26.30 | $26.36 | 5900 |
| 2023-08-10 | 26.30 | $26.33 | 141 |
| 2023-08-09 | 26.29 | $26.54 | 4111 |
| 2023-08-08 | 26.27 | $26.42 | 2216 |
| 2023-08-07 | 26.25 | $26.42 | 748 |
| 2023-08-04 | 26.23 | $26.38 | 9426 |
| 2023-08-03 | 26.22 | $26.35 | 11800 |
| 2023-08-02 | 26.20 | $26.30 | 816 |
| 2023-08-01 | 26.19 | $26.45 | 900 |
| 2023-07-31 | 26.17 | $26.51 | 900 |
| 2023-07-28 | 26.13 | $26.41 | 2100 |
| 2023-07-27 | 26.10 | $26.35 | 240 |
| 2023-07-26 | 26.07 | $26.49 | 9100 |
| 2023-07-25 | 26.03 | $26.45 | 100 |
| 2023-07-24 | 25.99 | $26.38 | 900 |
| 2023-07-21 | 25.94 | $26.20 | 400 |
| 2023-07-20 | 25.92 | $26.19 | 2510 |
| 2023-07-19 | 25.89 | $26.19 | 15919 |
| 2023-07-18 | 25.86 | $26.15 | 1207 |
| 2023-07-17 | 25.83 | $26.01 | 1546 |
| 2023-07-14 | 25.81 | $26.04 | 700 |
| 2023-07-13 | 25.78 | $26.22 | 1418 |
| 2023-07-12 | 25.74 | $26.13 | 900 |
| 2023-07-11 | 25.70 | $25.91 | 202 |
| 2023-07-10 | 25.67 | $25.76 | 125 |
| 2023-07-07 | 25.66 | $25.64 | 723 |
| 2023-07-06 | 25.67 | $25.50 | 16535 |
| 2023-07-05 | 25.68 | $25.69 | 2311 |
| 2023-07-03 | 25.68 | $25.71 | 100 |
| 2023-06-30 | 25.68 | $25.74 | 95800 |
| 2023-06-29 | 25.68 | $25.66 | 800 |
| 2023-06-28 | 25.68 | $25.68 | 12200 |
| 2023-06-27 | 25.68 | $25.67 | 100937 |
| 2023-06-26 | 25.68 | $25.76 | 2300 |
| 2023-06-23 | 25.67 | $25.65 | 1542 |
| 2023-06-22 | 25.67 | $25.72 | 1728 |
| 2023-06-21 | 25.67 | $25.79 | 4121 |
| 2023-06-20 | 25.65 | $25.77 | 2400 |
| 2023-06-16 | 25.64 | $25.81 | 4326 |
| 2023-06-15 | 25.62 | $25.83 | 100 |
| 2023-06-14 | 25.60 | $25.69 | 3220 |
| 2023-06-13 | 25.59 | $25.75 | 8916 |
| 2023-06-12 | 25.57 | $25.68 | 3311 |
| 2023-06-09 | 25.56 | $25.64 | 12846 |
| 2023-06-08 | 25.55 | $25.63 | 100 |
| 2023-06-07 | 25.55 | $25.58 | 821 |
| 2023-06-06 | 25.54 | $25.53 | 216716 |
| 2023-06-05 | 25.54 | $25.45 | 700 |
| 2023-06-02 | 25.55 | $25.47 | 15005 |
| 2023-06-01 | 25.56 | $25.45 | 40300 |
| 2023-05-31 | 25.57 | $25.34 | 200 |
| 2023-05-30 | 25.60 | $25.31 | 7410 |
| 2023-05-26 | 25.63 | $25.45 | 636 |
| 2023-05-25 | 25.65 | $25.39 | 7506 |
| 2023-05-24 | 25.68 | $25.53 | 2500 |
| 2023-05-23 | 25.69 | $25.58 | 537 |
| 2023-05-22 | 25.70 | $25.62 | 2300 |
| 2023-05-19 | 25.71 | $25.61 | 5100 |
| 2023-05-18 | 25.72 | $25.67 | 1347 |
| 2023-05-17 | 25.73 | $25.72 | 6513 |
| 2023-05-16 | 25.73 | $25.65 | 6700 |
| 2023-05-15 | 25.74 | $25.76 | 55526 |
| 2023-05-12 | 25.73 | $25.68 | 2000 |
| 2023-05-11 | 25.74 | $25.69 | 3500 |
| 2023-05-10 | 25.74 | $25.70 | 18530 |
| 2023-05-09 | 25.75 | $25.66 | 94713 |
| 2023-05-08 | 25.76 | $25.67 | 4118 |
| 2023-05-05 | 25.77 | $25.68 | 211400 |
| 2023-05-04 | 25.78 | $25.65 | 103600 |
| 2023-05-03 | 25.79 | $25.44 | 6501 |
| 2023-05-02 | 25.83 | $25.41 | 14200 |
| 2023-05-01 | 25.87 | $25.77 | 2621 |
| 2023-04-28 | 25.88 | $25.87 | 4821 |
| 2023-04-27 | 25.88 | $25.71 | 15600 |
| 2023-04-26 | 25.90 | $25.67 | 125316 |
| 2023-04-25 | 25.92 | $25.90 | 2400 |
| 2023-04-24 | 25.93 | $25.86 | 1809 |
| 2023-04-21 | 25.93 | $25.85 | 3829 |
| 2023-04-20 | 25.94 | $25.73 | 6700 |
| 2023-04-19 | 25.96 | $25.95 | 7046 |
| 2023-04-18 | 25.97 | $26.05 | 4900 |
| 2023-04-17 | 25.96 | $26.13 | 2400 |
| 2023-04-14 | 25.94 | $26.29 | 8700 |
| 2023-04-13 | 25.90 | $26.38 | 2938 |
| 2023-04-12 | 25.85 | $26.43 | 3100 |
| 2023-04-11 | 25.79 | $26.11 | 820 |
| 2023-04-10 | 25.76 | $25.98 | 4800 |
| 2023-04-06 | 25.73 | $26.05 | 148 |
| 2023-04-05 | 25.70 | $26.06 | 540 |
| 2023-04-04 | 25.66 | $26.20 | 602 |
| 2023-04-03 | 25.61 | $25.94 | 9200 |
| 2023-03-31 | 25.57 | $25.87 | 1500 |
| 2023-03-30 | 25.54 | $25.68 | 44530 |
| 2023-03-29 | 25.52 | $25.51 | 12200 |
| 2023-03-28 | 25.53 | $25.50 | 13907 |
| 2023-03-27 | 25.53 | $25.49 | 7900 |
| 2023-03-24 | 25.53 | $25.41 | 1300 |
| 2023-03-23 | 25.55 | $25.47 | 10900 |
| 2023-03-22 | 25.55 | $25.38 | 3647 |
| 2023-03-21 | 25.57 | $25.38 | 6640 |
| 2023-03-20 | 25.59 | $25.39 | 5700 |
| 2023-03-17 | 25.61 | $25.42 | 2600 |
| 2023-03-16 | 25.63 | $25.34 | 65943 |
| 2023-03-15 | 25.67 | $25.32 | 136100 |
| 2023-03-14 | 25.70 | $25.34 | 123 |
| 2023-03-13 | 25.74 | $25.21 | 1500 |
| 2023-03-10 | 25.80 | $25.39 | 100 |
| 2023-03-09 | 25.84 | $25.48 | 3335 |
| 2023-03-08 | 25.88 | $25.58 | 6300 |
| 2023-03-07 | 25.91 | $25.58 | 6100 |
| 2023-03-06 | 25.94 | $25.72 | 3500 |
| 2023-03-03 | 25.96 | $25.74 | 1200 |
| 2023-03-02 | 25.99 | $25.64 | 10632 |
| 2023-03-01 | 26.03 | $25.61 | 2800 |
| 2023-02-28 | 26.07 | $25.76 | 1900 |
| 2023-02-27 | 26.10 | $25.73 | 6146 |
| 2023-02-24 | 26.14 | $25.71 | 1649 |
| 2023-02-23 | 26.19 | $26.03 | 200 |
| 2023-02-22 | 26.20 | $25.84 | 3524 |
| 2023-02-21 | 26.24 | $25.86 | 10100 |
| 2023-02-17 | 26.28 | $26.28 | 19200 |
| 2023-02-16 | 26.28 | $26.41 | 6117 |
| 2023-02-15 | 26.27 | $26.65 | 6000 |
| 2023-02-14 | 26.23 | $26.62 | 1226 |
| 2023-02-13 | 26.19 | $26.55 | 7607 |
| 2023-02-10 | 26.15 | $26.35 | 15700 |
| 2023-02-09 | 26.13 | $26.44 | 19032 |
| 2023-02-08 | 26.09 | $26.49 | 2100 |
| 2023-02-07 | 26.05 | $26.66 | 14800 |
| 2023-02-06 | 25.99 | $26.41 | 4400 |
| 2023-02-03 | 25.94 | $26.68 | 8804 |
| 2023-02-02 | 25.86 | $27.16 | 4200 |
| 2023-02-01 | 25.73 | $26.55 | 15611 |
| 2023-01-31 | 25.64 | $26.20 | 67526 |
| 2023-01-30 | 25.58 | $25.92 | 3900 |
| 2023-01-27 | 25.55 | $26.26 | 1931 |
| 2023-01-26 | 25.47 | $26.05 | 15206 |
| 2023-01-25 | 25.41 | $25.87 | 10001 |
| 2023-01-24 | 25.36 | $25.89 | 2500 |
| 2023-01-23 | 25.31 | $25.91 | 15149 |
| 2023-01-20 | 25.24 | $25.68 | 15303 |
| 2023-01-19 | 25.20 | $25.38 | 10404 |
| 2023-01-18 | 25.18 | $25.54 | 6520 |
| 2023-01-17 | 25.14 | $25.72 | 19900 |
| 2023-01-13 | 25.08 | $25.65 | 13100 |
| 2023-01-12 | 25.02 | $25.53 | 31900 |
| 2023-01-11 | 24.96 | $25.37 | 3500 |
| 2023-01-10 | 24.92 | $25.22 | 10400 |
| 2023-01-09 | 24.89 | $25.21 | 2704 |
| 2023-01-06 | 24.86 | $25.08 | 201 |
| 2023-01-05 | 24.83 | $24.78 | 7700 |
| 2023-01-04 | 24.84 | $24.97 | 11508 |
| 2023-01-03 | 24.82 | $24.84 | 8400 |
| 2022-12-30 | 24.82 | $24.74 | 8845 |
| 2022-12-29 | 24.83 | $24.77 | 900 |
| 2022-12-28 | 24.84 | $24.57 | 2916 |
| 2022-12-27 | 24.86 | $24.55 | 3300 |
| 2022-12-23 | 24.90 | $24.79 | 5100 |
| 2022-12-22 | 24.91 | $24.78 | 63137 |
| 2022-12-21 | 24.92 | $25.02 | 1700 |
| 2022-12-20 | 24.91 | $24.76 | 269800 |
| 2022-12-19 | 24.93 | $24.74 | 1100 |
| 2022-12-16 | 24.95 | $24.87 | 22803 |
| 2022-12-15 | 24.96 | $25.02 | 2739 |
| 2022-12-14 | 24.95 | $25.41 | 1500 |
| 2022-12-13 | 24.90 | $25.28 | 1121 |
| 2022-12-12 | 24.86 | $25.15 | 721 |
| 2022-12-09 | 24.83 | $25.16 | 15008 |
| 2022-12-08 | 24.80 | $25.22 | 849 |
| 2022-12-07 | 24.75 | $25.06 | 8317 |
| 2022-12-06 | 24.72 | $25.01 | 1200 |
| 2022-12-05 | 24.69 | $25.09 | 1246 |
| 2022-12-02 | 24.64 | $25.36 | 3324 |
| 2022-12-01 | 24.57 | $25.24 | 507 |
| 2022-11-30 | 24.50 | $25.21 | 1600 |
| 2022-11-29 | 24.42 | $24.87 | 56014 |
| 2022-11-28 | 24.38 | $24.78 | 904 |
| 2022-11-25 | 24.33 | $24.93 | 133 |
| 2022-11-23 | 24.27 | $24.99 | 800 |
| 2022-11-22 | 24.20 | $24.84 | 1700 |
| 2022-11-21 | 24.13 | $24.71 | 500 |
| 2022-11-18 | 24.07 | $24.82 | 226 |
| 2022-11-17 | 23.99 | $24.92 | 113 |
| 2022-11-16 | 23.89 | $24.96 | 700 |
| 2022-11-15 | 23.78 | $25.06 | — |
| 2022-11-14 | 23.64 | $24.89 | 100 |
| 2022-11-11 | 23.51 | $25.05 | 38013 |
| 2022-11-10 | 23.35 | $24.59 | 700 |
| 2022-11-09 | 23.22 | $23.48 | 700 |
| 2022-11-08 | 23.19 | $23.85 | 5140 |
| 2022-11-07 | 23.12 | $23.62 | 3542 |
| 2022-11-04 | 23.07 | $23.48 | 2000 |
| 2022-11-03 | 23.03 | $22.81 | 4207 |
| 2022-11-02 | 23.05 | $23.04 | 19212 |
| 2022-11-01 | 23.05 | $23.43 | 21800 |
| 2022-10-31 | 23.01 | $23.31 | 63749 |
| 2022-10-28 | 22.98 | $23.67 | 306 |
| 2022-10-27 | 22.90 | $23.36 | 635 |
| 2022-10-26 | 22.86 | $23.44 | 2445 |
| 2022-10-25 | 22.80 | $23.33 | 1700 |
| 2022-10-24 | 22.74 | $22.89 | 2600 |
| 2022-10-21 | 22.72 | $22.96 | 115 |
| 2022-10-20 | 22.70 | $22.53 | 136 |
| 2022-10-19 | 22.72 | $22.67 | 1400 |
| 2022-10-18 | 22.72 | $22.96 | 400 |
| 2022-10-17 | 22.70 | $22.82 | 300 |
| 2022-10-14 | 22.68 | $22.24 | 1715 |
| 2022-10-13 | 22.73 | $22.61 | 4800 |
| 2022-10-12 | 22.74 | $22.43 | — |
| 2022-10-11 | 22.78 | $22.48 | 100 |
| 2022-10-10 | 22.81 | $22.65 | — |
| 2022-10-07 | 22.82 | $22.86 | 13422 |
| 2022-10-06 | 22.82 | $23.06 | — |
| 2022-10-05 | 22.79 | $23.23 | 13300 |
| 2022-10-04 | 22.75 | $23.32 | 100 |
| 2022-10-03 | 22.69 | $22.67 | 145 |
| 2022-09-30 | 22.69 | $22.25 | — |
| 2022-09-29 | 22.73 | $22.33 | 3100 |
| 2022-09-28 | 22.78 | $22.64 | 600 |
| 2022-09-27 | 22.79 | $22.25 | — |
| 2022-09-26 | 22.85 | $22.31 | 100 |
| 2022-09-23 | 22.91 | $22.49 | 4000 |
| 2022-09-22 | 22.95 | $22.81 | 100 |
| 2022-09-21 | 22.96 | $22.71 | 100 |
| 2022-09-20 | 22.99 | $22.81 | — |
| 2022-09-19 | 23.01 | $23.04 | 100 |
| 2022-09-16 | 23.01 | $22.97 | 9939 |
| 2022-09-15 | 23.01 | $22.97 | 449 |
| 2022-09-14 | 23.01 | $23.09 | — |
| 2022-09-13 | 23.01 | $22.95 | — |
| 2022-09-12 | 23.01 | $23.28 | 49806 |
| 2022-09-09 | 22.98 | $23.12 | 100 |
| 2022-09-08 | 22.97 | $22.62 | — |
| 2022-09-07 | 23.01 | $22.61 | 100 |
| 2022-09-06 | 23.05 | $22.34 | — |
| 2022-09-02 | 23.12 | $22.46 | 2325 |
| 2022-09-01 | 23.19 | $22.50 | 100 |
| 2022-08-31 | 23.27 | $22.80 | 100 |
| 2022-08-30 | 23.32 | $22.94 | 3900 |
| 2022-08-29 | 23.36 | $23.04 | 643 |
| 2022-08-26 | 23.39 | $23.13 | 800 |
| 2022-08-25 | 23.42 | $23.45 | 329 |
| 2022-08-24 | 23.41 | $23.32 | 143 |
| 2022-08-23 | 23.42 | $23.31 | 334 |
| 2022-08-22 | 23.43 | $23.24 | 149003 |
| 2022-08-19 | 23.45 | $23.45 | — |
| 2022-08-18 | 23.45 | $23.69 | 40 |
| 2022-08-17 | 23.43 | $23.73 | 100 |
| 2022-08-16 | 23.40 | $23.91 | 10900 |
| 2022-08-15 | 23.34 | $23.94 | — |
| 2022-08-12 | 23.28 | $24.05 | 100 |
| 2022-08-11 | 23.20 | $23.90 | 100 |
| 2022-08-10 | 23.13 | $23.91 | 100 |
| 2022-08-09 | 23.04 | $23.32 | 100 |
| 2022-08-08 | 23.02 | $23.51 | — |
| 2022-08-05 | 22.96 | $23.42 | — |
| 2022-08-04 | 22.92 | $23.58 | 100 |
| 2022-08-03 | 22.85 | $23.41 | — |
| 2022-08-02 | 22.79 | $23.24 | — |
| 2022-08-01 | 22.74 | $23.54 | — |
| 2022-07-29 | 22.65 | $23.59 | 100 |
| 2022-07-28 | 22.56 | $23.28 | 200 |
| 2022-07-27 | 22.48 | $23.00 | — |
| 2022-07-26 | 22.42 | $22.50 | 149540 |
| 2022-07-25 | 22.42 | $22.83 | — |
| 2022-07-22 | 22.37 | $22.83 | 100 |
| 2022-07-21 | 22.32 | $22.95 | — |
| 2022-07-20 | 22.26 | $22.65 | 2300 |
| 2022-07-19 | 22.22 | $22.61 | — |
| 2022-07-18 | 22.18 | $22.06 | — |
| 2022-07-15 | 22.19 | $21.96 | — |
| 2022-07-14 | 22.21 | $21.82 | 100 |
| 2022-07-13 | 22.25 | $21.94 | — |
| 2022-07-12 | 22.29 | $21.99 | — |
| 2022-07-11 | 22.32 | $21.99 | — |
| 2022-07-08 | 22.35 | $22.33 | — |
| 2022-07-07 | 22.36 | $22.31 | — |
| 2022-07-06 | 22.36 | $21.98 | — |
| 2022-07-05 | 22.40 | $21.98 | — |
| 2022-07-01 | 22.44 | $22.11 | — |
| 2022-06-30 | 22.48 | $22.06 | 100 |
| 2022-06-29 | 22.52 | $22.34 | — |
| 2022-06-28 | 22.54 | $22.36 | — |
| 2022-06-27 | 22.56 | $22.58 | 100 |
| 2022-06-24 | 22.56 | $22.63 | — |
| 2022-06-23 | 22.55 | $22.08 | 100 |
| 2022-06-22 | 22.60 | $22.12 | — |
| 2022-06-21 | 22.65 | $22.21 | — |
| 2022-06-17 | 22.70 | $22.00 | — |
| 2022-06-16 | 22.77 | $21.91 | 100 |
| 2022-06-15 | 22.87 | $22.42 | 2400 |
| 2022-06-14 | 22.91 | $22.09 | — |
| 2022-06-13 | 23.00 | $22.09 | — |
| 2022-06-10 | 23.10 | $22.74 | 2500 |
| 2022-06-09 | 23.13 | $23.01 | — |
| 2022-06-08 | 23.15 | $23.48 | 3202 |
| 2022-06-07 | 23.11 | $23.47 | — |
| 2022-06-06 | 23.07 | $23.36 | 100 |
| 2022-06-03 | 23.04 | $23.23 | — |
| 2022-06-02 | 23.02 | $23.51 | — |
| 2022-06-01 | 22.97 | $23.19 | 7835 |
| 2022-05-31 | 22.95 | $23.44 | 100 |
| 2022-05-27 | 22.90 | $23.32 | — |
| 2022-05-26 | 22.85 | $23.14 | — |
| 2022-05-25 | 22.82 | $22.79 | — |
| 2022-05-24 | 22.82 | $22.65 | 100 |
| 2022-05-23 | 22.84 | $22.83 | — |
| 2022-05-20 | 22.84 | $22.66 | — |
| 2022-05-19 | 22.86 | $22.61 | — |
| 2022-05-18 | 22.89 | $22.34 | — |
| 2022-05-17 | 22.95 | $22.79 | 600 |
| 2022-05-16 | 22.97 | $22.42 | — |
| 2022-05-13 | 23.02 | $22.46 | — |
| 2022-05-12 | 23.08 | $21.87 | 220 |
| 2022-05-11 | 23.21 | $21.93 | — |
| 2022-05-10 | 23.34 | $22.17 | 100 |
| 2022-05-09 | 23.47 | $22.08 | 100 |
| 2022-05-06 | 23.61 | $22.69 | 800 |
| 2022-05-05 | 23.71 | $22.98 | — |
| 2022-05-04 | 23.79 | $23.72 | — |
| 2022-05-03 | 23.80 | $23.40 | — |
| 2022-05-02 | 23.84 | $23.31 | — |
| 2022-04-29 | 23.89 | $23.30 | 100 |
| 2022-04-28 | 23.96 | $23.25 | 3400 |
| 2022-04-27 | 24.03 | $23.13 | 100 |
| 2022-04-26 | 24.12 | $23.02 | 100 |
| 2022-04-25 | 24.24 | $23.42 | 100 |
| 2022-04-22 | 24.33 | $23.53 | — |
| 2022-04-21 | 24.41 | $23.67 | 1600 |
| 2022-04-20 | 24.49 | $23.96 | — |
| 2022-04-19 | 24.54 | $24.02 | — |
| 2022-04-18 | 24.60 | $24.05 | 100 |
| 2022-04-14 | 24.66 | $24.15 | — |
| 2022-04-13 | 24.71 | $24.38 | 203 |
| 2022-04-12 | 24.75 | $24.15 | — |
| 2022-04-11 | 24.81 | $24.27 | 100 |
| 2022-04-08 | 24.86 | $24.54 | 100 |
| 2022-04-07 | 24.90 | $24.62 | 432 |
| 2022-04-06 | 24.93 | $24.67 | 700 |
| 2022-04-05 | 24.96 | $24.98 | 120 |
| 2022-04-04 | 24.95 | $25.34 | 100 |
| 2022-04-01 | 24.91 | $25.12 | — |
| 2022-03-31 | 24.89 | $24.94 | 100 |
| 2022-03-30 | 24.89 | $25.25 | — |
| 2022-03-29 | 24.85 | $25.35 | 300 |
| 2022-03-28 | 24.79 | $25.05 | 335 |
| 2022-03-25 | 24.77 | $25.04 | 2100 |
| 2022-03-24 | 24.74 | $25.08 | 100 |
| 2022-03-23 | 24.70 | $24.97 | 100 |
| 2022-03-22 | 24.67 | $25.17 | 600 |
| 2022-03-21 | 24.62 | $24.97 | — |
| 2022-03-18 | 24.59 | $25.09 | 500 |
| 2022-03-17 | 24.53 | $24.75 | — |
| 2022-03-16 | 24.51 | $24.70 | 100 |
| 2022-03-15 | 24.49 | $24.16 | — |
| 2022-03-14 | 24.52 | $24.15 | 100 |
| 2022-03-11 | 24.56 | $24.26 | — |
| 2022-03-10 | 24.59 | $24.52 | 100 |
| 2022-03-09 | 24.60 | $24.58 | 100 |
| 2022-03-08 | 24.60 | $24.31 | 110 |
| 2022-03-07 | 24.64 | $24.29 | — |
| 2022-03-04 | 24.67 | $24.59 | 200 |
| 2022-03-03 | 24.68 | $24.67 | — |
| 2022-03-02 | 24.68 | $24.67 | 104 |
| 2022-03-01 | 24.68 | $24.51 | — |
| 2022-02-28 | 24.70 | $24.62 | 6100 |
| 2022-02-25 | 24.71 | $24.56 | 100 |
| 2022-02-24 | 24.73 | $24.45 | 404 |
| 2022-02-23 | 24.76 | $24.69 | 100 |
| 2022-02-22 | 24.76 | $24.77 | 100 |
| 2022-02-18 | 24.76 | $24.78 | 100 |
| 2022-02-17 | 24.76 | $24.85 | 436 |
| 2022-02-16 | 24.75 | $24.97 | 3325 |
| 2022-02-15 | 24.73 | $24.88 | 100 |
| 2022-02-14 | 24.71 | $24.74 | 10112 |
| 2022-02-11 | 24.71 | $24.79 | 3200 |
| 2022-02-10 | 24.70 | $24.81 | 4125 |
| 2022-02-09 | 24.69 | $24.87 | 300 |
| 2022-02-08 | 24.67 | $24.79 | 3608 |
| 2022-02-07 | 24.65 | $24.76 | 210 |
| 2022-02-04 | 24.64 | $24.69 | 100 |
| 2022-02-03 | 24.64 | $24.68 | 11003 |
| 2022-02-02 | 24.63 | $24.80 | 100 |
| 2022-02-01 | 24.62 | $24.80 | 2400 |
| 2022-01-31 | 24.60 | $24.71 | 102 |
| 2022-01-28 | 24.58 | $24.57 | 100 |
| 2022-01-27 | 24.59 | $24.57 | 100 |
| 2022-01-26 | 24.59 | $24.64 | 100 |
| 2022-01-25 | 24.58 | $24.65 | 100 |
| 2022-01-24 | 24.58 | $24.64 | 505 |
| 2022-01-21 | 24.57 | $24.81 | 110 |
| 2022-01-20 | 24.54 | $24.77 | 100 |
| 2022-01-19 | 24.52 | $24.78 | 124 |
| 2022-01-18 | 24.49 | $24.70 | 10110 |
| 2022-01-14 | 24.47 | $24.70 | 100 |
| 2022-01-13 | 24.45 | $24.69 | 2110 |
| 2022-01-12 | 24.42 | $24.67 | 104 |
| 2022-01-11 | 24.39 | $24.48 | 1200 |
| 2022-01-10 | 24.38 | $24.33 | — |
| 2022-01-07 | 24.39 | $24.42 | 2001 |
| 2022-01-06 | 24.39 | $24.33 | 1001 |
| 2022-01-05 | 24.39 | $24.30 | 502 |
| 2022-01-04 | 24.40 | $24.34 | 201 |
| 2022-01-03 | 24.41 | $24.29 | 1900 |
| 2021-12-31 | 24.42 | $24.35 | 1900 |
| 2021-12-30 | 24.43 | $24.33 | 100 |
| 2021-12-29 | 24.44 | $24.29 | — |
| 2021-12-28 | 24.46 | $24.35 | — |
| 2021-12-27 | 24.47 | $24.40 | 101 |
| 2021-12-23 | 24.48 | $24.41 | 100 |
| 2021-12-22 | 24.48 | $24.35 | — |
| 2021-12-21 | 24.50 | $24.27 | — |
| 2021-12-20 | 24.52 | $24.25 | — |
| 2021-12-17 | 24.55 | $24.45 | 100 |
| 2021-12-16 | 24.56 | $24.49 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
30.49
2026-07-20
Close Price
$30.43
Vol: 10
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.09
Average
27.31
Maximum
31.56
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 30.49 | $30.43 | 10 |
| 2026-07-17 | 30.50 | $30.43 | 74 |
| 2026-07-16 | 30.51 | $30.43 | 1900 |
| 2026-07-15 | 30.53 | $30.48 | 543 |
| 2026-07-14 | 30.54 | $30.41 | 213 |
| 2026-07-13 | 30.56 | $30.35 | 104 |
| 2026-07-10 | 30.58 | $30.44 | 100 |
| 2026-07-09 | 30.60 | $30.48 | 5500 |
| 2026-07-08 | 30.62 | $30.43 | 6147 |
| 2026-07-07 | 30.64 | $30.57 | 2907 |
| 2026-07-06 | 30.64 | $30.77 | 922 |
| 2026-07-02 | 30.63 | $30.70 | 2900 |
| 2026-07-01 | 30.62 | $30.58 | 100 |
| 2026-06-30 | 30.63 | $30.67 | 2600 |
| 2026-06-29 | 30.62 | $30.73 | 2118 |
| 2026-06-26 | 30.61 | $30.64 | 500 |
| 2026-06-25 | 30.61 | $30.53 | 1500 |
| 2026-06-24 | 30.61 | $30.40 | 1000 |
| 2026-06-23 | 30.63 | $30.39 | 1435 |
| 2026-06-22 | 30.66 | $30.49 | 600 |
| 2026-06-18 | 30.67 | $30.64 | 2221 |
| 2026-06-17 | 30.66 | $30.66 | 802 |
| 2026-06-16 | 30.66 | $30.95 | 1300 |
| 2026-06-15 | 30.63 | $30.91 | 1100 |
| 2026-06-12 | 30.59 | $30.80 | 100 |
| 2026-06-11 | 30.57 | $30.74 | 2100 |
| 2026-06-10 | 30.56 | $30.61 | 200 |
| 2026-06-09 | 30.56 | $30.64 | 4300 |
| 2026-06-08 | 30.56 | $30.49 | 200 |
| 2026-06-05 | 30.57 | $30.61 | 600 |
| 2026-06-04 | 30.58 | $30.57 | 5100 |
| 2026-06-03 | 30.59 | $30.48 | 7709 |
| 2026-06-02 | 30.61 | $30.54 | 1018 |
| 2026-06-01 | 30.63 | $30.48 | 1323 |
| 2026-05-29 | 30.64 | $30.54 | 17100 |
| 2026-05-28 | 30.66 | $30.57 | 21200 |
| 2026-05-27 | 30.66 | $30.48 | 300 |
| 2026-05-26 | 30.68 | $30.52 | 5400 |
| 2026-05-22 | 30.69 | $30.54 | 12700 |
| 2026-05-21 | 30.69 | $30.51 | 3900 |
| 2026-05-20 | 30.70 | $30.58 | 200 |
| 2026-05-19 | 30.70 | $30.62 | 1433 |
| 2026-05-18 | 30.69 | $30.65 | 7500 |
| 2026-05-15 | 30.68 | $30.62 | 2700 |
| 2026-05-14 | 30.67 | $30.83 | 6068 |
| 2026-05-13 | 30.64 | $30.92 | 7600 |
| 2026-05-12 | 30.60 | $30.91 | 500 |
| 2026-05-11 | 30.56 | $31.12 | 4700 |
| 2026-05-08 | 30.49 | $31.08 | 1200 |
| 2026-05-07 | 30.42 | $30.90 | 1500 |
| 2026-05-06 | 30.36 | $30.93 | 346 |
| 2026-05-05 | 30.29 | $30.53 | 24700 |
| 2026-05-04 | 30.26 | $30.36 | 944 |
| 2026-05-01 | 30.24 | $30.45 | 2204 |
| 2026-04-30 | 30.21 | $30.30 | 2400 |
| 2026-04-29 | 30.19 | $29.93 | 1110 |
| 2026-04-28 | 30.21 | $30.19 | 1445 |
| 2026-04-27 | 30.20 | $30.27 | 4318 |
| 2026-04-24 | 30.17 | $30.33 | 400 |
| 2026-04-23 | 30.14 | $30.14 | 300 |
| 2026-04-22 | 30.12 | $30.36 | 1900 |
| 2026-04-21 | 30.08 | $30.15 | 2600 |
| 2026-04-20 | 30.05 | $30.51 | 4015 |
| 2026-04-17 | 29.99 | $30.58 | 15100 |
| 2026-04-16 | 29.92 | $30.32 | 621 |
| 2026-04-15 | 29.88 | $30.37 | 7712 |
| 2026-04-14 | 29.83 | $30.14 | 940 |
| 2026-04-13 | 29.80 | $30.01 | 1007 |
| 2026-04-10 | 29.79 | $29.98 | 200 |
| 2026-04-09 | 29.78 | $30.00 | 103 |
| 2026-04-08 | 29.77 | $29.95 | 1200 |
| 2026-04-07 | 29.77 | $29.63 | 1600 |
| 2026-04-06 | 29.80 | $29.68 | 419 |
| 2026-04-02 | 29.83 | $29.67 | 4100 |
| 2026-04-01 | 29.87 | $29.75 | 4728 |
| 2026-03-31 | 29.90 | $29.70 | 15214 |
| 2026-03-30 | 29.95 | $29.45 | 809 |
| 2026-03-27 | 30.02 | $29.49 | 2937 |
| 2026-03-26 | 30.10 | $29.56 | 1309 |
| 2026-03-25 | 30.18 | $29.79 | 1835 |
| 2026-03-24 | 30.24 | $29.65 | 6100 |
| 2026-03-23 | 30.32 | $29.94 | 9116 |
| 2026-03-20 | 30.38 | $29.66 | 800 |
| 2026-03-19 | 30.48 | $30.19 | 100 |
| 2026-03-18 | 30.53 | $30.26 | 200 |
| 2026-03-17 | 30.57 | $30.61 | 700 |
| 2026-03-16 | 30.59 | $30.41 | 1900 |
| 2026-03-13 | 30.62 | $29.99 | 2200 |
| 2026-03-12 | 30.71 | $30.12 | 200 |
| 2026-03-11 | 30.79 | $30.44 | 600 |
| 2026-03-10 | 30.84 | $30.51 | 300 |
| 2026-03-09 | 30.89 | $30.51 | 2648 |
| 2026-03-06 | 30.94 | $30.54 | 1327 |
| 2026-03-05 | 30.99 | $30.62 | 100 |
| 2026-03-04 | 31.03 | $30.70 | 3400 |
| 2026-03-03 | 31.07 | $30.73 | 2813 |
| 2026-03-02 | 31.10 | $30.94 | 210 |
| 2026-02-27 | 31.11 | $31.09 | 417 |
| 2026-02-26 | 31.11 | $31.03 | 2000 |
| 2026-02-25 | 31.11 | $31.00 | 5249 |
| 2026-02-24 | 31.12 | $31.11 | 1500 |
| 2026-02-23 | 31.11 | $31.12 | 3800 |
| 2026-02-20 | 31.10 | $31.05 | 100 |
| 2026-02-19 | 31.10 | $31.05 | 1643 |
| 2026-02-18 | 31.09 | $31.15 | 100 |
| 2026-02-17 | 31.08 | $31.23 | 1200 |
| 2026-02-13 | 31.05 | $31.40 | 2900 |
| 2026-02-12 | 31.01 | $31.39 | 204 |
| 2026-02-11 | 30.96 | $31.27 | 1538 |
| 2026-02-10 | 30.92 | $31.17 | 400 |
| 2026-02-09 | 30.89 | $31.16 | 500 |
| 2026-02-06 | 30.85 | $31.02 | 800 |
| 2026-02-05 | 30.83 | $30.90 | 120 |
| 2026-02-04 | 30.81 | $31.01 | 500 |
| 2026-02-03 | 30.77 | $30.86 | 300 |
| 2026-02-02 | 30.75 | $30.54 | 678 |
| 2026-01-30 | 30.76 | $30.63 | 800 |
| 2026-01-29 | 30.75 | $31.01 | 500 |
| 2026-01-28 | 30.70 | $30.95 | 1945 |
| 2026-01-27 | 30.66 | $31.08 | 400 |
| 2026-01-26 | 30.59 | $30.90 | 4600 |
| 2026-01-23 | 30.54 | $30.89 | 600 |
| 2026-01-22 | 30.48 | $30.83 | 508 |
| 2026-01-21 | 30.43 | $30.71 | 807 |
| 2026-01-20 | 30.38 | $30.73 | 703 |
| 2026-01-16 | 30.33 | $30.73 | 949 |
| 2026-01-15 | 30.27 | $30.73 | 4600 |
| 2026-01-14 | 30.21 | $30.69 | 733 |
| 2026-01-13 | 30.15 | $30.56 | 437 |
| 2026-01-12 | 30.11 | $30.47 | 6700 |
| 2026-01-09 | 30.08 | $30.44 | 500 |
| 2026-01-08 | 30.06 | $30.29 | 100 |
| 2026-01-07 | 30.06 | $30.06 | 900 |
| 2026-01-06 | 30.09 | $30.13 | 2100 |
| 2026-01-05 | 30.11 | $30.09 | 15017 |
| 2026-01-02 | 30.15 | $30.06 | 3038 |
| 2025-12-31 | 30.19 | $29.90 | 100 |
| 2025-12-30 | 30.26 | $29.93 | 1443 |
| 2025-12-29 | 30.33 | $29.93 | 1700 |
| 2025-12-26 | 30.41 | $29.93 | 200 |
| 2025-12-24 | 30.49 | $29.92 | 100 |
| 2025-12-23 | 30.58 | $29.87 | 200 |
| 2025-12-22 | 30.68 | $29.84 | 3100 |
| 2025-12-19 | 30.79 | $29.85 | 200 |
| 2025-12-18 | 30.90 | $29.90 | 700 |
| 2025-12-17 | 31.01 | $29.93 | 4009 |
| 2025-12-16 | 31.12 | $29.86 | 1519 |
| 2025-12-15 | 31.24 | $31.17 | 1746 |
| 2025-12-12 | 31.24 | $31.20 | 1700 |
| 2025-12-11 | 31.23 | $31.31 | 1714 |
| 2025-12-10 | 31.21 | $31.31 | 27900 |
| 2025-12-09 | 31.19 | $31.22 | 1421 |
| 2025-12-08 | 31.17 | $31.33 | 1200 |
| 2025-12-05 | 31.15 | $31.46 | 1100 |
| 2025-12-04 | 31.11 | $31.39 | 600 |
| 2025-12-03 | 31.07 | $31.42 | 1100 |
| 2025-12-02 | 31.02 | $31.28 | 3500 |
| 2025-12-01 | 30.99 | $31.31 | 2000 |
| 2025-11-28 | 30.94 | $31.31 | 100 |
| 2025-11-26 | 30.90 | $31.20 | 2600 |
| 2025-11-25 | 30.86 | $30.95 | 2031 |
| 2025-11-24 | 30.84 | $30.94 | 16008 |
| 2025-11-21 | 30.83 | $30.90 | 22000 |
| 2025-11-20 | 30.82 | $30.73 | 100 |
| 2025-11-19 | 30.82 | $30.79 | 900 |
| 2025-11-18 | 30.83 | $30.88 | 601 |
| 2025-11-17 | 30.82 | $30.84 | 1518 |
| 2025-11-14 | 30.81 | $30.94 | 400 |
| 2025-11-13 | 30.80 | $30.93 | 900 |
| 2025-11-12 | 30.78 | $30.94 | 100 |
| 2025-11-11 | 30.76 | $31.06 | 300 |
| 2025-11-10 | 30.72 | $30.84 | 2400 |
| 2025-11-07 | 30.71 | $30.87 | 218 |
| 2025-11-06 | 30.69 | $30.80 | 1037 |
| 2025-11-05 | 30.68 | $30.64 | 1248 |
| 2025-11-04 | 30.68 | $30.69 | 10148 |
| 2025-11-03 | 30.68 | $30.57 | 1232 |
| 2025-10-31 | 30.70 | $30.52 | 600 |
| 2025-10-30 | 30.72 | $30.54 | 323 |
| 2025-10-29 | 30.74 | $30.56 | 7400 |
| 2025-10-28 | 30.77 | $30.82 | 6849 |
| 2025-10-27 | 30.77 | $30.87 | 436 |
| 2025-10-24 | 30.76 | $30.90 | 1600 |
| 2025-10-23 | 30.76 | $30.92 | 8400 |
| 2025-10-22 | 30.75 | $30.91 | 2030 |
| 2025-10-21 | 30.75 | $30.74 | 16833 |
| 2025-10-20 | 30.77 | $30.68 | 300 |
| 2025-10-17 | 30.79 | $30.51 | 3949 |
| 2025-10-16 | 30.83 | $30.46 | 100 |
| 2025-10-15 | 30.88 | $30.55 | 1700 |
| 2025-10-14 | 30.92 | $30.56 | 900 |
| 2025-10-13 | 30.97 | $30.64 | 4228 |
| 2025-10-10 | 31.01 | $30.57 | 4400 |
| 2025-10-09 | 31.07 | $30.77 | 400 |
| 2025-10-08 | 31.10 | $30.90 | 300 |
| 2025-10-07 | 31.13 | $30.99 | 1035 |
| 2025-10-06 | 31.15 | $31.02 | 2100 |
| 2025-10-03 | 31.17 | $31.12 | 9540 |
| 2025-10-02 | 31.19 | $31.15 | 129 |
| 2025-10-01 | 31.20 | $31.18 | 121 |
| 2025-09-30 | 31.21 | $31.03 | 4600 |
| 2025-09-29 | 31.24 | $31.14 | 3023 |
| 2025-09-26 | 31.26 | $31.23 | 1900 |
| 2025-09-25 | 31.28 | $31.16 | 310 |
| 2025-09-24 | 31.30 | $31.21 | 1000 |
| 2025-09-23 | 31.32 | $31.14 | 1200 |
| 2025-09-22 | 31.35 | $30.99 | 529 |
| 2025-09-19 | 31.40 | $31.02 | 200 |
| 2025-09-18 | 31.45 | $31.22 | 200 |
| 2025-09-17 | 31.47 | $31.39 | 1421 |
| 2025-09-16 | 31.49 | $31.37 | 100 |
| 2025-09-15 | 31.50 | $31.22 | 325 |
| 2025-09-12 | 31.53 | $31.24 | 1000 |
| 2025-09-11 | 31.55 | $31.44 | 1039 |
| 2025-09-10 | 31.56 | $31.51 | 7145 |
| 2025-09-09 | 31.55 | $31.59 | 2300 |
| 2025-09-08 | 31.54 | $31.57 | 1200 |
| 2025-09-05 | 31.52 | $31.71 | 1040 |
| 2025-09-04 | 31.48 | $31.52 | 701 |
| 2025-09-03 | 31.45 | $31.26 | 33939 |
| 2025-09-02 | 31.45 | $31.54 | 400 |
| 2025-08-29 | 31.41 | $31.80 | 2905 |
| 2025-08-28 | 31.34 | $31.75 | 300 |
| 2025-08-27 | 31.27 | $31.67 | 900 |
| 2025-08-26 | 31.19 | $31.58 | 1700 |
| 2025-08-25 | 31.13 | $31.71 | 2423 |
| 2025-08-22 | 31.04 | $31.78 | 23914 |
| 2025-08-21 | 30.94 | $31.32 | 403 |
| 2025-08-20 | 30.88 | $31.35 | 117 |
| 2025-08-19 | 30.81 | $31.38 | 200 |
| 2025-08-18 | 30.74 | $31.25 | 130 |
| 2025-08-15 | 30.68 | $31.27 | 4442 |
| 2025-08-14 | 30.61 | $31.16 | 1000 |
| 2025-08-13 | 30.55 | $31.10 | 1600 |
| 2025-08-12 | 30.49 | $30.89 | 1007 |
| 2025-08-11 | 30.45 | $30.60 | 17800 |
| 2025-08-08 | 30.43 | $30.64 | 26217 |
| 2025-08-07 | 30.41 | $30.60 | 36716 |
| 2025-08-06 | 30.40 | $30.35 | 9600 |
| 2025-08-05 | 30.41 | $30.60 | 15611 |
| 2025-08-04 | 30.40 | $30.30 | 2000 |
| 2025-08-01 | 30.41 | $29.93 | 8300 |
| 2025-07-31 | 30.47 | $29.98 | 2000 |
| 2025-07-30 | 30.53 | $30.34 | 600 |
| 2025-07-29 | 30.55 | $30.38 | 5200 |
| 2025-07-28 | 30.57 | $30.42 | 4400 |
| 2025-07-25 | 30.59 | $30.68 | 3100 |
| 2025-07-24 | 30.58 | $30.75 | 2120 |
| 2025-07-23 | 30.56 | $30.88 | 1001 |
| 2025-07-22 | 30.53 | $30.65 | 3700 |
| 2025-07-21 | 30.51 | $30.46 | 3100 |
| 2025-07-18 | 30.51 | $30.38 | 4600 |
| 2025-07-17 | 30.52 | $30.49 | 1300 |
| 2025-07-16 | 30.51 | $30.18 | 3345 |
| 2025-07-15 | 30.53 | $30.29 | 7900 |
| 2025-07-14 | 30.54 | $30.49 | 1400 |
| 2025-07-11 | 30.53 | $30.58 | 1121 |
| 2025-07-10 | 30.51 | $30.72 | 15100 |
| 2025-07-09 | 30.48 | $30.69 | 27400 |
| 2025-07-08 | 30.44 | $30.58 | 9300 |
| 2025-07-07 | 30.41 | $30.62 | 2936 |
| 2025-07-03 | 30.37 | $30.95 | 10721 |
| 2025-07-02 | 30.30 | $30.94 | 4619 |
| 2025-07-01 | 30.22 | $30.84 | 20649 |
| 2025-06-30 | 30.15 | $30.53 | 200 |
| 2025-06-27 | 30.10 | $30.34 | 3913 |
| 2025-06-26 | 30.07 | $30.40 | 4000 |
| 2025-06-25 | 30.03 | $30.08 | 5700 |
| 2025-06-24 | 30.02 | $30.15 | 938 |
| 2025-06-23 | 30.00 | $29.93 | 17800 |
| 2025-06-20 | 30.00 | $29.76 | 2900 |
| 2025-06-18 | 30.02 | $30.00 | 1811 |
| 2025-06-17 | 30.02 | $29.88 | 314 |
| 2025-06-16 | 30.03 | $30.33 | 4800 |
| 2025-06-13 | 30.00 | $30.16 | 12329 |
| 2025-06-12 | 29.99 | $30.38 | 1700 |
| 2025-06-11 | 29.96 | $30.31 | 5800 |
| 2025-06-10 | 29.93 | $30.21 | 6100 |
| 2025-06-09 | 29.92 | $29.92 | 16400 |
| 2025-06-06 | 29.93 | $29.89 | 12918 |
| 2025-06-05 | 29.93 | $29.79 | 2007 |
| 2025-06-04 | 29.95 | $29.73 | 2420 |
| 2025-06-03 | 29.96 | $29.75 | 1842 |
| 2025-06-02 | 29.97 | $29.62 | 800 |
| 2025-05-30 | 29.99 | $29.76 | 6600 |
| 2025-05-29 | 30.00 | $29.87 | 300 |
| 2025-05-28 | 29.98 | $29.93 | 332 |
| 2025-05-27 | 29.96 | $30.03 | 736 |
| 2025-05-23 | 29.92 | $29.95 | 1100 |
| 2025-05-22 | 29.89 | $29.96 | 6614 |
| 2025-05-21 | 29.84 | $29.96 | 6232 |
| 2025-05-20 | 29.79 | $30.28 | 5908 |
| 2025-05-19 | 29.70 | $30.45 | 3800 |
| 2025-05-16 | 29.58 | $30.45 | 5918 |
| 2025-05-15 | 29.44 | $30.38 | 5331 |
| 2025-05-14 | 29.30 | $30.60 | 38700 |
| 2025-05-13 | 29.13 | $30.42 | 439 |
| 2025-05-12 | 28.95 | $29.94 | 1316 |
| 2025-05-09 | 28.81 | $29.38 | 20546 |
| 2025-05-08 | 28.71 | $29.38 | 6346 |
| 2025-05-07 | 28.61 | $28.94 | 900 |
| 2025-05-06 | 28.53 | $28.79 | 3100 |
| 2025-05-05 | 28.46 | $29.01 | 1100 |
| 2025-05-02 | 28.36 | $29.17 | 600 |
| 2025-05-01 | 28.25 | $28.97 | 2507 |
| 2025-04-30 | 28.15 | $28.77 | 4500 |
| 2025-04-29 | 28.07 | $28.92 | 1210 |
| 2025-04-28 | 27.99 | $28.79 | 1600 |
| 2025-04-25 | 27.91 | $28.79 | 7300 |
| 2025-04-24 | 27.84 | $28.67 | 522 |
| 2025-04-23 | 27.78 | $28.33 | 2239 |
| 2025-04-22 | 27.77 | $28.11 | 2908 |
| 2025-04-21 | 27.79 | $27.68 | 1720 |
| 2025-04-17 | 27.85 | $27.76 | 8405 |
| 2025-04-16 | 27.92 | $27.42 | 800 |
| 2025-04-15 | 28.04 | $27.68 | 39639 |
| 2025-04-14 | 28.14 | $27.57 | 7147 |
| 2025-04-11 | 28.27 | $27.28 | 700 |
| 2025-04-10 | 28.44 | $27.06 | 700 |
| 2025-04-09 | 28.65 | $27.82 | 17802 |
| 2025-04-08 | 28.79 | $26.28 | 1200 |
| 2025-04-07 | 29.10 | $26.84 | 16000 |
| 2025-04-04 | 29.36 | $27.41 | 1000 |
| 2025-04-03 | 29.59 | $28.69 | 8729 |
| 2025-04-02 | 29.70 | $29.25 | 200 |
| 2025-04-01 | 29.76 | $29.18 | 1010 |
| 2025-03-31 | 29.83 | $29.09 | 433 |
| 2025-03-28 | 29.91 | $29.16 | 6234 |
| 2025-03-27 | 29.99 | $29.62 | 1700 |
| 2025-03-26 | 30.02 | $29.69 | 1300 |
| 2025-03-25 | 30.05 | $29.96 | 700 |
| 2025-03-24 | 30.05 | $29.91 | 2424 |
| 2025-03-21 | 30.05 | $29.91 | 2500 |
| 2025-03-20 | 30.06 | $30.22 | 5516 |
| 2025-03-19 | 30.03 | $30.21 | 13429 |
| 2025-03-18 | 30.01 | $30.47 | 537 |
| 2025-03-17 | 29.95 | $30.53 | 1548 |
| 2025-03-14 | 29.88 | $30.15 | 1746 |
| 2025-03-13 | 29.85 | $29.85 | 5918 |
| 2025-03-12 | 29.84 | $29.84 | 900 |
| 2025-03-11 | 29.84 | $29.80 | 62336 |
| 2025-03-10 | 29.83 | $29.91 | 1318 |
| 2025-03-07 | 29.81 | $30.16 | 826 |
| 2025-03-06 | 29.76 | $29.92 | 25416 |
| 2025-03-05 | 29.73 | $29.94 | 1200 |
| 2025-03-04 | 29.69 | $29.72 | 1840 |
| 2025-03-03 | 29.67 | $29.85 | 3000 |
| 2025-02-28 | 29.64 | $29.67 | 2409 |
| 2025-02-27 | 29.62 | $29.76 | 700 |
| 2025-02-26 | 29.58 | $29.95 | 23600 |
| 2025-02-25 | 29.52 | $29.78 | 238 |
| 2025-02-24 | 29.47 | $29.74 | 19242 |
| 2025-02-21 | 29.42 | $29.76 | 904 |
| 2025-02-20 | 29.37 | $29.88 | 1000 |
| 2025-02-19 | 29.29 | $29.67 | 1700 |
| 2025-02-18 | 29.23 | $29.72 | 1700 |
| 2025-02-14 | 29.16 | $29.80 | 4707 |
| 2025-02-13 | 29.08 | $29.43 | 10600 |
| 2025-02-12 | 29.02 | $29.22 | 3300 |
| 2025-02-11 | 28.99 | $29.28 | 7100 |
| 2025-02-10 | 28.94 | $29.33 | 616 |
| 2025-02-07 | 28.88 | $29.25 | 612 |
| 2025-02-06 | 28.82 | $29.38 | 63100 |
| 2025-02-05 | 28.75 | $29.14 | 130 |
| 2025-02-04 | 28.69 | $28.98 | 3200 |
| 2025-02-03 | 28.65 | $28.66 | 2535 |
| 2025-01-31 | 28.63 | $28.91 | 7000 |
| 2025-01-30 | 28.59 | $29.08 | 7600 |
| 2025-01-29 | 28.53 | $28.77 | 5500 |
| 2025-01-28 | 28.50 | $28.79 | 2743 |
| 2025-01-27 | 28.46 | $28.68 | 11348 |
| 2025-01-24 | 28.43 | $28.71 | 3203 |
| 2025-01-23 | 28.39 | $28.57 | 4417 |
| 2025-01-22 | 28.37 | $28.60 | 600 |
| 2025-01-21 | 28.34 | $28.59 | 9719 |
| 2025-01-17 | 28.31 | $28.54 | 4830 |
| 2025-01-16 | 28.29 | $28.44 | 4808 |
| 2025-01-15 | 28.28 | $28.43 | 3100 |
| 2025-01-14 | 28.27 | $28.23 | 5000 |
| 2025-01-13 | 28.29 | $28.14 | 2000 |
| 2025-01-10 | 28.32 | $28.15 | 849 |
| 2025-01-08 | 28.36 | $28.30 | 19376 |
| 2025-01-07 | 28.39 | $28.36 | 300 |
| 2025-01-06 | 28.42 | $28.36 | 2004 |
| 2025-01-03 | 28.46 | $28.36 | 2222 |
| 2025-01-02 | 28.50 | $28.21 | 19500 |
| 2024-12-31 | 28.56 | $28.20 | 3044 |
| 2024-12-30 | 28.62 | $28.13 | 4510 |
| 2024-12-27 | 28.70 | $28.30 | 339 |
| 2024-12-26 | 28.77 | $28.39 | 22500 |
| 2024-12-24 | 28.83 | $28.41 | 601 |
| 2024-12-23 | 28.90 | $28.28 | 617 |
| 2024-12-20 | 28.98 | $28.21 | 100 |
| 2024-12-19 | 29.07 | $28.03 | 100 |
| 2024-12-18 | 29.18 | $28.12 | 2100 |
| 2024-12-17 | 29.30 | $28.48 | 1047 |
| 2024-12-16 | 29.37 | $29.18 | 700 |
| 2024-12-13 | 29.39 | $29.31 | 1311 |
| 2024-12-12 | 29.38 | $29.33 | 1409 |
| 2024-12-11 | 29.38 | $29.51 | 8744 |
| 2024-12-10 | 29.35 | $29.57 | 4400 |
| 2024-12-09 | 29.31 | $29.85 | 429 |
| 2024-12-06 | 29.25 | $29.47 | 500 |
| 2024-12-05 | 29.22 | $29.34 | 1500 |
| 2024-12-04 | 29.20 | $29.36 | 600 |
| 2024-12-03 | 29.19 | $29.39 | 500 |
| 2024-12-02 | 29.16 | $29.38 | 809 |
| 2024-11-29 | 29.14 | $29.32 | — |
| 2024-11-27 | 29.12 | $29.27 | 201 |
| 2024-11-26 | 29.11 | $29.15 | 325 |
| 2024-11-25 | 29.11 | $29.21 | 3900 |
| 2024-11-22 | 29.11 | $29.14 | 4100 |
| 2024-11-21 | 29.11 | $29.18 | 341 |
| 2024-11-20 | 29.11 | $29.02 | 400 |
| 2024-11-19 | 29.13 | $29.12 | 3700 |
| 2024-11-18 | 29.15 | $29.16 | 136 |
| 2024-11-15 | 29.16 | $28.89 | 816 |
| 2024-11-14 | 29.20 | $28.85 | 4048 |
| 2024-11-13 | 29.25 | $28.90 | 4100 |
| 2024-11-12 | 29.29 | $28.95 | 32513 |
| 2024-11-11 | 29.34 | $29.26 | 2017 |
| 2024-11-08 | 29.36 | $29.16 | 1335 |
| 2024-11-07 | 29.39 | $29.44 | 7606 |
| 2024-11-06 | 29.40 | $29.15 | 1400 |
| 2024-11-05 | 29.43 | $29.35 | 2220 |
| 2024-11-04 | 29.45 | $29.17 | 444 |
| 2024-11-01 | 29.49 | $29.18 | 3726 |
| 2024-10-31 | 29.54 | $29.21 | 3200 |
| 2024-10-30 | 29.58 | $29.29 | 314 |
| 2024-10-29 | 29.62 | $29.44 | 3200 |
| 2024-10-28 | 29.65 | $29.49 | 501 |
| 2024-10-25 | 29.67 | $29.51 | 3036 |
| 2024-10-24 | 29.70 | $29.49 | 500 |
| 2024-10-23 | 29.73 | $29.44 | 13527 |
| 2024-10-22 | 29.76 | $29.61 | 100 |
| 2024-10-21 | 29.77 | $29.69 | 100 |
| 2024-10-18 | 29.78 | $29.89 | 7536 |
| 2024-10-17 | 29.76 | $29.60 | 212 |
| 2024-10-16 | 29.77 | $29.66 | 2600 |
| 2024-10-15 | 29.78 | $29.56 | 231 |
| 2024-10-14 | 29.79 | $29.85 | 400 |
| 2024-10-11 | 29.77 | $29.92 | 100 |
| 2024-10-10 | 29.74 | $29.77 | 704 |
| 2024-10-09 | 29.72 | $29.62 | 11200 |
| 2024-10-08 | 29.70 | $29.64 | 239 |
| 2024-10-07 | 29.69 | $30.11 | 2500 |
| 2024-10-04 | 29.62 | $29.95 | 1500 |
| 2024-10-03 | 29.56 | $29.88 | 47001 |
| 2024-10-02 | 29.50 | $30.13 | 400 |
| 2024-10-01 | 29.41 | $29.87 | 6000 |
| 2024-09-30 | 29.34 | $29.77 | 3822 |
| 2024-09-27 | 29.27 | $29.80 | 403 |
| 2024-09-26 | 29.20 | $29.78 | 6600 |
| 2024-09-25 | 29.12 | $29.46 | 300 |
| 2024-09-24 | 29.06 | $29.65 | 400 |
| 2024-09-23 | 28.98 | $29.16 | 842 |
| 2024-09-20 | 28.95 | $29.27 | 226 |
| 2024-09-19 | 28.90 | $29.34 | 200 |
| 2024-09-18 | 28.84 | $29.11 | 628 |
| 2024-09-17 | 28.80 | $29.31 | 644 |
| 2024-09-16 | 28.73 | $29.20 | 3118 |
| 2024-09-13 | 28.67 | $29.08 | 6900 |
| 2024-09-12 | 28.62 | $28.88 | 1521 |
| 2024-09-11 | 28.58 | $28.72 | 1700 |
| 2024-09-10 | 28.56 | $28.74 | 2100 |
| 2024-09-09 | 28.53 | $28.75 | 216 |
| 2024-09-06 | 28.49 | $28.64 | 1200 |
| 2024-09-05 | 28.46 | $28.59 | 1300 |
| 2024-09-04 | 28.44 | $28.46 | 743 |
| 2024-09-03 | 28.42 | $28.99 | 637 |
| 2024-08-30 | 28.34 | $28.40 | 600 |
| 2024-08-29 | 28.32 | $28.48 | 100 |
| 2024-08-28 | 28.29 | $28.42 | 145 |
| 2024-08-27 | 28.27 | $28.57 | 2300 |
| 2024-08-26 | 28.22 | $28.55 | 1700 |
| 2024-08-23 | 28.17 | $28.56 | 200 |
| 2024-08-22 | 28.12 | $28.27 | 1600 |
| 2024-08-21 | 28.09 | $28.47 | 840 |
| 2024-08-20 | 28.04 | $28.32 | 8900 |
| 2024-08-19 | 28.00 | $28.36 | 323 |
| 2024-08-16 | 27.95 | $28.19 | 902 |
| 2024-08-15 | 27.92 | $28.09 | 66638 |
| 2024-08-14 | 27.90 | $28.06 | 7800 |
| 2024-08-13 | 27.88 | $28.11 | 1000 |
| 2024-08-12 | 27.85 | $28.03 | 428 |
| 2024-08-09 | 27.84 | $28.04 | 6200 |
| 2024-08-08 | 27.82 | $27.98 | 9707 |
| 2024-08-07 | 27.81 | $27.80 | 27100 |
| 2024-08-06 | 27.82 | $27.79 | 7400 |
| 2024-08-05 | 27.83 | $27.75 | 8807 |
| 2024-08-02 | 27.84 | $27.90 | 2100 |
| 2024-08-01 | 27.83 | $27.89 | 27500 |
| 2024-07-31 | 27.83 | $27.89 | 3400 |
| 2024-07-30 | 27.83 | $27.68 | 300 |
| 2024-07-29 | 27.85 | $27.69 | 3029 |
| 2024-07-26 | 27.86 | $27.66 | 16100 |
| 2024-07-25 | 27.88 | $27.58 | 300 |
| 2024-07-24 | 27.90 | $27.62 | 1327 |
| 2024-07-23 | 27.92 | $27.84 | 200 |
| 2024-07-22 | 27.93 | $27.91 | 9403 |
| 2024-07-19 | 27.92 | $27.83 | — |
| 2024-07-18 | 27.92 | $27.96 | 2200 |
| 2024-07-17 | 27.91 | $28.18 | 333 |
| 2024-07-16 | 27.88 | $28.21 | 5900 |
| 2024-07-15 | 27.84 | $28.04 | 25613 |
| 2024-07-12 | 27.81 | $28.21 | 3700 |
| 2024-07-11 | 27.77 | $28.07 | 20144 |
| 2024-07-10 | 27.74 | $27.79 | 14500 |
| 2024-07-09 | 27.73 | $27.73 | 1011 |
| 2024-07-08 | 27.73 | $27.74 | 1000 |
| 2024-07-05 | 27.73 | $27.84 | 4506 |
| 2024-07-03 | 27.72 | $27.75 | 3035 |
| 2024-07-02 | 27.71 | $27.99 | 28542 |
| 2024-07-01 | 27.69 | $27.44 | 100 |
| 2024-06-28 | 27.71 | $27.53 | 1006 |
| 2024-06-27 | 27.73 | $27.50 | 6400 |
| 2024-06-26 | 27.75 | $27.67 | 1700 |
| 2024-06-25 | 27.76 | $27.78 | 100 |
| 2024-06-24 | 27.76 | $27.98 | 1031 |
| 2024-06-21 | 27.74 | $27.80 | 104 |
| 2024-06-20 | 27.74 | $27.82 | 62000 |
| 2024-06-18 | 27.74 | $27.75 | 14924 |
| 2024-06-17 | 27.74 | $27.76 | 922 |
| 2024-06-14 | 27.75 | $27.74 | 413 |
| 2024-06-13 | 27.77 | $27.76 | 12349 |
| 2024-06-12 | 27.79 | $27.69 | 37825 |
| 2024-06-11 | 27.81 | $27.52 | 200 |
| 2024-06-10 | 27.85 | $27.60 | 2102 |
| 2024-06-07 | 27.88 | $27.60 | 5000 |
| 2024-06-06 | 27.92 | $27.85 | 12900 |
| 2024-06-05 | 27.93 | $27.88 | 1633 |
| 2024-06-04 | 27.94 | $27.78 | 513 |
| 2024-06-03 | 27.95 | $27.76 | 400 |
| 2024-05-31 | 27.97 | $27.65 | 1800 |
| 2024-05-30 | 28.00 | $27.69 | 409 |
| 2024-05-29 | 28.02 | $27.69 | 300 |
| 2024-05-28 | 28.03 | $27.99 | 900 |
| 2024-05-24 | 28.02 | $27.93 | 4800 |
| 2024-05-23 | 28.00 | $27.92 | 8500 |
| 2024-05-22 | 27.98 | $28.17 | 11100 |
| 2024-05-21 | 27.94 | $28.34 | 2100 |
| 2024-05-20 | 27.87 | $28.42 | 15928 |
| 2024-05-17 | 27.78 | $28.42 | 200 |
| 2024-05-16 | 27.69 | $28.32 | 31800 |
| 2024-05-15 | 27.60 | $28.18 | 821 |
| 2024-05-14 | 27.52 | $27.96 | 200 |
| 2024-05-13 | 27.45 | $27.91 | 626 |
| 2024-05-10 | 27.38 | $27.80 | 100 |
| 2024-05-09 | 27.32 | $27.80 | 100 |
| 2024-05-08 | 27.26 | $27.60 | 2400 |
| 2024-05-07 | 27.21 | $27.67 | 100 |
| 2024-05-06 | 27.16 | $27.68 | 1700 |
| 2024-05-03 | 27.11 | $27.58 | 206 |
| 2024-05-02 | 27.06 | $27.45 | 246 |
| 2024-05-01 | 27.02 | $27.10 | 200 |
| 2024-04-30 | 27.02 | $27.03 | 325 |
| 2024-04-29 | 27.03 | $27.24 | 800 |
| 2024-04-26 | 27.01 | $27.08 | 200 |
| 2024-04-25 | 27.02 | $27.00 | 22308 |
| 2024-04-24 | 27.03 | $26.99 | 1800 |
| 2024-04-23 | 27.04 | $27.00 | 636 |
| 2024-04-22 | 27.06 | $26.90 | 2700 |
| 2024-04-19 | 27.09 | $26.87 | 5300 |
| 2024-04-18 | 27.12 | $26.77 | 3108 |
| 2024-04-17 | 27.17 | $26.74 | 5009 |
| 2024-04-16 | 27.22 | $26.72 | 5049 |
| 2024-04-15 | 27.27 | $26.90 | 1323 |
| 2024-04-12 | 27.32 | $27.08 | 1218 |
| 2024-04-11 | 27.34 | $27.29 | 1100 |
| 2024-04-10 | 27.35 | $27.23 | 112 |
| 2024-04-09 | 27.37 | $27.59 | 200 |
| 2024-04-08 | 27.35 | $27.39 | 6000 |
| 2024-04-05 | 27.36 | $27.26 | 349 |
| 2024-04-04 | 27.37 | $27.28 | 1100 |
| 2024-04-03 | 27.39 | $27.28 | 9130 |
| 2024-04-02 | 27.41 | $27.30 | 1200 |
| 2024-04-01 | 27.42 | $27.28 | 2415 |
| 2024-03-28 | 27.43 | $27.38 | 100 |
| 2024-03-27 | 27.43 | $27.34 | 426 |
| 2024-03-26 | 27.44 | $27.30 | 1600 |
| 2024-03-25 | 27.44 | $27.39 | 1000 |
| 2024-03-22 | 27.44 | $27.39 | 11009 |
| 2024-03-21 | 27.44 | $27.50 | 300 |
| 2024-03-20 | 27.42 | $27.46 | 400 |
| 2024-03-19 | 27.41 | $27.33 | 3500 |
| 2024-03-18 | 27.40 | $27.32 | 900 |
| 2024-03-15 | 27.40 | $27.43 | 529 |
| 2024-03-14 | 27.38 | $27.50 | 500 |
| 2024-03-13 | 27.35 | $27.77 | 913 |
| 2024-03-12 | 27.30 | $27.70 | 1107 |
| 2024-03-11 | 27.24 | $27.76 | 425 |
| 2024-03-08 | 27.18 | $27.57 | 2000 |
| 2024-03-07 | 27.13 | $27.56 | 3900 |
| 2024-03-06 | 27.07 | $27.45 | 7945 |
| 2024-03-05 | 27.03 | $27.09 | 3200 |
| 2024-03-04 | 27.02 | $27.03 | 1232 |
| 2024-03-01 | 27.01 | $27.13 | 2300 |
| 2024-02-29 | 26.99 | $27.02 | 2229 |
| 2024-02-28 | 26.99 | $26.91 | 1300 |
| 2024-02-27 | 26.99 | $27.09 | 3448 |
| 2024-02-26 | 26.98 | $27.08 | 1103 |
| 2024-02-23 | 26.97 | $27.24 | 2937 |
| 2024-02-22 | 26.94 | $27.16 | 10403 |
| 2024-02-21 | 26.91 | $27.05 | 3700 |
| 2024-02-20 | 26.90 | $26.98 | 1347 |
| 2024-02-16 | 26.89 | $27.02 | 143 |
| 2024-02-15 | 26.87 | $27.00 | 1500 |
| 2024-02-14 | 26.86 | $26.82 | 1044 |
| 2024-02-13 | 26.86 | $26.57 | 11636 |
| 2024-02-12 | 26.89 | $26.99 | 600 |
| 2024-02-09 | 26.87 | $26.83 | 500 |
| 2024-02-08 | 26.88 | $26.72 | 140239 |
| 2024-02-07 | 26.89 | $27.03 | 3125 |
| 2024-02-06 | 26.87 | $26.96 | 500 |
| 2024-02-05 | 26.87 | $26.71 | 1102 |
| 2024-02-02 | 26.88 | $26.86 | 2100 |
| 2024-02-01 | 26.89 | $27.11 | 1201 |
| 2024-01-31 | 26.87 | $26.86 | 2746 |
| 2024-01-30 | 26.87 | $26.94 | 438 |
| 2024-01-29 | 26.87 | $27.02 | 1339 |
| 2024-01-26 | 26.87 | $26.94 | 100 |
| 2024-01-25 | 26.88 | $26.91 | 400 |
| 2024-01-24 | 26.90 | $26.93 | 600 |
| 2024-01-23 | 26.91 | $26.82 | 3900 |
| 2024-01-22 | 26.94 | $26.73 | 4400 |
| 2024-01-19 | 26.98 | $26.73 | 22710 |
| 2024-01-18 | 27.02 | $26.54 | 24100 |
| 2024-01-17 | 27.09 | $26.46 | 5400 |
| 2024-01-16 | 27.17 | $26.66 | 200 |
| 2024-01-12 | 27.23 | $27.13 | 936 |
| 2024-01-11 | 27.25 | $27.05 | 1900 |
| 2024-01-10 | 27.28 | $26.94 | 1200 |
| 2024-01-09 | 27.31 | $26.99 | 7635 |
| 2024-01-08 | 27.34 | $27.16 | 3000 |
| 2024-01-05 | 27.35 | $27.00 | 200 |
| 2024-01-04 | 27.37 | $27.01 | 2000 |
| 2024-01-03 | 27.39 | $27.24 | 1000 |
| 2024-01-02 | 27.39 | $27.34 | 4616 |
| 2023-12-29 | 27.37 | $27.57 | 800 |
| 2023-12-28 | 27.32 | $27.71 | 1600 |
| 2023-12-27 | 27.25 | $27.76 | 1300 |
| 2023-12-26 | 27.18 | $27.51 | 8200 |
| 2023-12-22 | 27.11 | $27.41 | 4400 |
| 2023-12-21 | 27.06 | $27.43 | 5000 |
| 2023-12-20 | 27.00 | $27.25 | 7832 |
| 2023-12-19 | 26.94 | $27.41 | 15322 |
| 2023-12-18 | 26.87 | $27.72 | 14700 |
| 2023-12-15 | 26.76 | $27.72 | 100 |
| 2023-12-14 | 26.64 | $27.62 | 22205 |
| 2023-12-13 | 26.52 | $26.80 | 18736 |
| 2023-12-12 | 26.48 | $26.62 | 1100 |
| 2023-12-11 | 26.45 | $26.63 | 4700 |
| 2023-12-08 | 26.41 | $26.72 | 3106 |
| 2023-12-07 | 26.35 | $26.74 | 2736 |
| 2023-12-06 | 26.29 | $26.59 | 2700 |
| 2023-12-05 | 26.24 | $26.51 | 500 |
| 2023-12-04 | 26.19 | $26.64 | 2200 |
| 2023-12-01 | 26.12 | $26.32 | 19726 |
| 2023-11-30 | 26.07 | $26.41 | 29000 |
| 2023-11-29 | 26.02 | $26.48 | 16200 |
| 2023-11-28 | 25.94 | $26.33 | 217 |
| 2023-11-27 | 25.87 | $26.19 | 127 |
| 2023-11-24 | 25.81 | $26.29 | 244 |
| 2023-11-22 | 25.73 | $26.26 | 200 |
| 2023-11-21 | 25.64 | $26.23 | 307 |
| 2023-11-20 | 25.54 | $26.10 | 10900 |
| 2023-11-17 | 25.46 | $25.93 | 12227 |
| 2023-11-16 | 25.38 | $25.90 | 100 |
| 2023-11-15 | 25.30 | $25.90 | 3124 |
| 2023-11-14 | 25.21 | $25.92 | 500 |
| 2023-11-13 | 25.12 | $25.42 | 29 |
| 2023-11-10 | 25.08 | $25.40 | 147 |
| 2023-11-09 | 25.04 | $25.31 | 800 |
| 2023-11-08 | 25.00 | $25.62 | 700 |
| 2023-11-07 | 24.94 | $25.53 | 2100 |
| 2023-11-06 | 24.88 | $25.43 | 330 |
| 2023-11-03 | 24.83 | $25.53 | 8500 |
| 2023-11-02 | 24.77 | $25.25 | 2700 |
| 2023-11-01 | 24.73 | $24.80 | 88503 |
| 2023-10-31 | 24.73 | $24.52 | 13500 |
| 2023-10-30 | 24.76 | $24.51 | 3227 |
| 2023-10-27 | 24.80 | $24.46 | 5900 |
| 2023-10-26 | 24.84 | $24.51 | 1437 |
| 2023-10-25 | 24.88 | $24.37 | 2600 |
| 2023-10-24 | 24.94 | $24.78 | 100 |
| 2023-10-23 | 24.96 | $24.61 | 100 |
| 2023-10-20 | 25.01 | $24.51 | 2900 |
| 2023-10-19 | 25.06 | $24.65 | 3800 |
| 2023-10-18 | 25.11 | $24.95 | 9526 |
| 2023-10-17 | 25.14 | $25.22 | 2500 |
| 2023-10-16 | 25.14 | $25.29 | — |
| 2023-10-13 | 25.15 | $25.25 | 733 |
| 2023-10-12 | 25.15 | $25.10 | 4000 |
| 2023-10-11 | 25.18 | $25.47 | 4927 |
| 2023-10-10 | 25.18 | $25.21 | 4700 |
| 2023-10-09 | 25.21 | $25.08 | 4100 |
| 2023-10-06 | 25.25 | $24.82 | 2400 |
| 2023-10-05 | 25.33 | $24.76 | 6300 |
| 2023-10-04 | 25.41 | $24.74 | 12244 |
| 2023-10-03 | 25.51 | $24.69 | 100 |
| 2023-10-02 | 25.62 | $25.01 | 400 |
| 2023-09-29 | 25.70 | $25.28 | 6200 |
| 2023-09-28 | 25.77 | $25.25 | 7512 |
| 2023-09-27 | 25.84 | $25.14 | 4000 |
| 2023-09-26 | 25.94 | $25.26 | 100 |
| 2023-09-25 | 26.02 | $25.49 | 7706 |
| 2023-09-22 | 26.09 | $25.74 | 2400 |
| 2023-09-21 | 26.14 | $25.57 | 13500 |
| 2023-09-20 | 26.20 | $26.06 | 114 |
| 2023-09-19 | 26.22 | $26.06 | 600 |
| 2023-09-18 | 26.24 | $26.13 | 1125 |
| 2023-09-15 | 26.26 | $26.14 | 2022 |
| 2023-09-14 | 26.27 | $26.24 | 1600 |
| 2023-09-13 | 26.28 | $26.17 | 2009 |
| 2023-09-12 | 26.29 | $26.19 | 726 |
| 2023-09-11 | 26.30 | $26.09 | 800 |
| 2023-09-08 | 26.32 | $26.14 | 600 |
| 2023-09-07 | 26.33 | $26.12 | 321 |
| 2023-09-06 | 26.35 | $26.22 | 4440 |
| 2023-09-05 | 26.37 | $26.30 | 204 |
| 2023-09-01 | 26.37 | $26.53 | — |
| 2023-08-31 | 26.35 | $26.57 | 2143 |
| 2023-08-30 | 26.33 | $26.56 | 100 |
| 2023-08-29 | 26.31 | $26.61 | 4735 |
| 2023-08-28 | 26.28 | $26.37 | 800 |
| 2023-08-25 | 26.27 | $26.25 | 826 |
| 2023-08-24 | 26.28 | $26.22 | 3 |
| 2023-08-23 | 26.29 | $26.31 | 2600 |
| 2023-08-22 | 26.29 | $26.21 | 7316 |
| 2023-08-21 | 26.31 | $26.20 | 67 |
| 2023-08-18 | 26.32 | $26.25 | 4500 |
| 2023-08-17 | 26.33 | $26.18 | 1521 |
| 2023-08-16 | 26.35 | $26.15 | 3332 |
| 2023-08-15 | 26.37 | $26.22 | 1421 |
| 2023-08-14 | 26.38 | $26.26 | 1400 |
| 2023-08-11 | 26.39 | $26.36 | 5900 |
| 2023-08-10 | 26.39 | $26.33 | 141 |
| 2023-08-09 | 26.39 | $26.54 | 4111 |
| 2023-08-08 | 26.36 | $26.42 | 2216 |
| 2023-08-07 | 26.35 | $26.42 | 748 |
| 2023-08-04 | 26.33 | $26.38 | 9426 |
| 2023-08-03 | 26.32 | $26.35 | 11800 |
| 2023-08-02 | 26.30 | $26.30 | 816 |
| 2023-08-01 | 26.28 | $26.45 | 900 |
| 2023-07-31 | 26.25 | $26.51 | 900 |
| 2023-07-28 | 26.21 | $26.41 | 2100 |
| 2023-07-27 | 26.17 | $26.35 | 240 |
| 2023-07-26 | 26.13 | $26.49 | 9100 |
| 2023-07-25 | 26.08 | $26.45 | 100 |
| 2023-07-24 | 26.03 | $26.38 | 900 |
| 2023-07-21 | 25.98 | $26.20 | 400 |
| 2023-07-20 | 25.95 | $26.19 | 2510 |
| 2023-07-19 | 25.92 | $26.19 | 15919 |
| 2023-07-18 | 25.88 | $26.15 | 1207 |
| 2023-07-17 | 25.85 | $26.01 | 1546 |
| 2023-07-14 | 25.82 | $26.04 | 700 |
| 2023-07-13 | 25.80 | $26.22 | 1418 |
| 2023-07-12 | 25.75 | $26.13 | 900 |
| 2023-07-11 | 25.71 | $25.91 | 202 |
| 2023-07-10 | 25.69 | $25.76 | 125 |
| 2023-07-07 | 25.69 | $25.64 | 723 |
| 2023-07-06 | 25.69 | $25.50 | 16535 |
| 2023-07-05 | 25.71 | $25.69 | 2311 |
| 2023-07-03 | 25.71 | $25.71 | 100 |
| 2023-06-30 | 25.71 | $25.74 | 95800 |
| 2023-06-29 | 25.70 | $25.66 | 800 |
| 2023-06-28 | 25.70 | $25.68 | 12200 |
| 2023-06-27 | 25.70 | $25.67 | 100937 |
| 2023-06-26 | 25.69 | $25.76 | 2300 |
| 2023-06-23 | 25.67 | $25.65 | 1542 |
| 2023-06-22 | 25.67 | $25.72 | 1728 |
| 2023-06-21 | 25.66 | $25.79 | 4121 |
| 2023-06-20 | 25.64 | $25.77 | 2400 |
| 2023-06-16 | 25.62 | $25.81 | 4326 |
| 2023-06-15 | 25.59 | $25.83 | 100 |
| 2023-06-14 | 25.57 | $25.69 | 3220 |
| 2023-06-13 | 25.55 | $25.75 | 8916 |
| 2023-06-12 | 25.53 | $25.68 | 3311 |
| 2023-06-09 | 25.52 | $25.64 | 12846 |
| 2023-06-08 | 25.51 | $25.63 | 100 |
| 2023-06-07 | 25.51 | $25.58 | 821 |
| 2023-06-06 | 25.51 | $25.53 | 216716 |
| 2023-06-05 | 25.51 | $25.45 | 700 |
| 2023-06-02 | 25.52 | $25.47 | 15005 |
| 2023-06-01 | 25.53 | $25.45 | 40300 |
| 2023-05-31 | 25.55 | $25.34 | 200 |
| 2023-05-30 | 25.57 | $25.31 | 7410 |
| 2023-05-26 | 25.60 | $25.45 | 636 |
| 2023-05-25 | 25.62 | $25.39 | 7506 |
| 2023-05-24 | 25.64 | $25.53 | 2500 |
| 2023-05-23 | 25.66 | $25.58 | 537 |
| 2023-05-22 | 25.66 | $25.62 | 2300 |
| 2023-05-19 | 25.67 | $25.61 | 5100 |
| 2023-05-18 | 25.68 | $25.67 | 1347 |
| 2023-05-17 | 25.68 | $25.72 | 6513 |
| 2023-05-16 | 25.68 | $25.65 | 6700 |
| 2023-05-15 | 25.69 | $25.76 | 55526 |
| 2023-05-12 | 25.69 | $25.68 | 2000 |
| 2023-05-11 | 25.70 | $25.69 | 3500 |
| 2023-05-10 | 25.71 | $25.70 | 18530 |
| 2023-05-09 | 25.73 | $25.66 | 94713 |
| 2023-05-08 | 25.75 | $25.67 | 4118 |
| 2023-05-05 | 25.77 | $25.68 | 211400 |
| 2023-05-04 | 25.79 | $25.65 | 103600 |
| 2023-05-03 | 25.82 | $25.44 | 6501 |
| 2023-05-02 | 25.87 | $25.41 | 14200 |
| 2023-05-01 | 25.92 | $25.77 | 2621 |
| 2023-04-28 | 25.95 | $25.87 | 4821 |
| 2023-04-27 | 25.96 | $25.71 | 15600 |
| 2023-04-26 | 25.98 | $25.67 | 125316 |
| 2023-04-25 | 26.01 | $25.90 | 2400 |
| 2023-04-24 | 26.02 | $25.86 | 1809 |
| 2023-04-21 | 26.02 | $25.85 | 3829 |
| 2023-04-20 | 26.03 | $25.73 | 6700 |
| 2023-04-19 | 26.05 | $25.95 | 7046 |
| 2023-04-18 | 26.04 | $26.05 | 4900 |
| 2023-04-17 | 26.02 | $26.13 | 2400 |
| 2023-04-14 | 25.99 | $26.29 | 8700 |
| 2023-04-13 | 25.93 | $26.38 | 2938 |
| 2023-04-12 | 25.87 | $26.43 | 3100 |
| 2023-04-11 | 25.79 | $26.11 | 820 |
| 2023-04-10 | 25.74 | $25.98 | 4800 |
| 2023-04-06 | 25.71 | $26.05 | 148 |
| 2023-04-05 | 25.66 | $26.06 | 540 |
| 2023-04-04 | 25.60 | $26.20 | 602 |
| 2023-04-03 | 25.54 | $25.94 | 9200 |
| 2023-03-31 | 25.49 | $25.87 | 1500 |
| 2023-03-30 | 25.45 | $25.68 | 44530 |
| 2023-03-29 | 25.43 | $25.51 | 12200 |
| 2023-03-28 | 25.43 | $25.50 | 13907 |
| 2023-03-27 | 25.43 | $25.49 | 7900 |
| 2023-03-24 | 25.43 | $25.41 | 1300 |
| 2023-03-23 | 25.44 | $25.47 | 10900 |
| 2023-03-22 | 25.44 | $25.38 | 3647 |
| 2023-03-21 | 25.46 | $25.38 | 6640 |
| 2023-03-20 | 25.48 | $25.39 | 5700 |
| 2023-03-17 | 25.50 | $25.42 | 2600 |
| 2023-03-16 | 25.53 | $25.34 | 65943 |
| 2023-03-15 | 25.57 | $25.32 | 136100 |
| 2023-03-14 | 25.61 | $25.34 | 123 |
| 2023-03-13 | 25.66 | $25.21 | 1500 |
| 2023-03-10 | 25.73 | $25.39 | 100 |
| 2023-03-09 | 25.79 | $25.48 | 3335 |
| 2023-03-08 | 25.84 | $25.58 | 6300 |
| 2023-03-07 | 25.89 | $25.58 | 6100 |
| 2023-03-06 | 25.94 | $25.72 | 3500 |
| 2023-03-03 | 25.98 | $25.74 | 1200 |
| 2023-03-02 | 26.03 | $25.64 | 10632 |
| 2023-03-01 | 26.09 | $25.61 | 2800 |
| 2023-02-28 | 26.16 | $25.76 | 1900 |
| 2023-02-27 | 26.21 | $25.73 | 6146 |
| 2023-02-24 | 26.27 | $25.71 | 1649 |
| 2023-02-23 | 26.34 | $26.03 | 200 |
| 2023-02-22 | 26.37 | $25.84 | 3524 |
| 2023-02-21 | 26.42 | $25.86 | 10100 |
| 2023-02-17 | 26.47 | $26.28 | 19200 |
| 2023-02-16 | 26.47 | $26.41 | 6117 |
| 2023-02-15 | 26.46 | $26.65 | 6000 |
| 2023-02-14 | 26.42 | $26.62 | 1226 |
| 2023-02-13 | 26.38 | $26.55 | 7607 |
| 2023-02-10 | 26.34 | $26.35 | 15700 |
| 2023-02-09 | 26.32 | $26.44 | 19032 |
| 2023-02-08 | 26.28 | $26.49 | 2100 |
| 2023-02-07 | 26.23 | $26.66 | 14800 |
| 2023-02-06 | 26.16 | $26.41 | 4400 |
| 2023-02-03 | 26.10 | $26.68 | 8804 |
| 2023-02-02 | 26.02 | $27.16 | 4200 |
| 2023-02-01 | 25.87 | $26.55 | 15611 |
| 2023-01-31 | 25.78 | $26.20 | 67526 |
| 2023-01-30 | 25.71 | $25.92 | 3900 |
| 2023-01-27 | 25.66 | $26.26 | 1931 |
| 2023-01-26 | 25.57 | $26.05 | 15206 |
| 2023-01-25 | 25.50 | $25.87 | 10001 |
| 2023-01-24 | 25.44 | $25.89 | 2500 |
| 2023-01-23 | 25.36 | $25.91 | 15149 |
| 2023-01-20 | 25.29 | $25.68 | 15303 |
| 2023-01-19 | 25.23 | $25.38 | 10404 |
| 2023-01-18 | 25.20 | $25.54 | 6520 |
| 2023-01-17 | 25.15 | $25.72 | 19900 |
| 2023-01-13 | 25.07 | $25.65 | 13100 |
| 2023-01-12 | 25.01 | $25.53 | 31900 |
| 2023-01-11 | 24.95 | $25.37 | 3500 |
| 2023-01-10 | 24.91 | $25.22 | 10400 |
| 2023-01-09 | 24.88 | $25.21 | 2704 |
| 2023-01-06 | 24.85 | $25.08 | 201 |
| 2023-01-05 | 24.84 | $24.78 | 7700 |
| 2023-01-04 | 24.85 | $24.97 | 11508 |
| 2023-01-03 | 24.85 | $24.84 | 8400 |
| 2022-12-30 | 24.86 | $24.74 | 8845 |
| 2022-12-29 | 24.89 | $24.77 | 900 |
| 2022-12-28 | 24.91 | $24.57 | 2916 |
| 2022-12-27 | 24.95 | $24.55 | 3300 |
| 2022-12-23 | 25.00 | $24.79 | 5100 |
| 2022-12-22 | 25.02 | $24.78 | 63137 |
| 2022-12-21 | 25.05 | $25.02 | 1700 |
| 2022-12-20 | 25.05 | $24.76 | 269800 |
| 2022-12-19 | 25.08 | $24.74 | 1100 |
| 2022-12-16 | 25.11 | $24.87 | 22803 |
| 2022-12-15 | 25.13 | $25.02 | 2739 |
| 2022-12-14 | 25.13 | $25.41 | 1500 |
| 2022-12-13 | 25.10 | $25.28 | 1121 |
| 2022-12-12 | 25.07 | $25.15 | 721 |
| 2022-12-09 | 25.06 | $25.16 | 15008 |
| 2022-12-08 | 25.04 | $25.22 | 849 |
| 2022-12-07 | 25.01 | $25.06 | 8317 |
| 2022-12-06 | 24.99 | $25.01 | 1200 |
| 2022-12-05 | 24.96 | $25.09 | 1246 |
| 2022-12-02 | 24.92 | $25.36 | 3324 |
| 2022-12-01 | 24.85 | $25.24 | 507 |
| 2022-11-30 | 24.77 | $25.21 | 1600 |
| 2022-11-29 | 24.69 | $24.87 | 56014 |
| 2022-11-28 | 24.63 | $24.78 | 904 |
| 2022-11-25 | 24.58 | $24.93 | 133 |
| 2022-11-23 | 24.51 | $24.99 | 800 |
| 2022-11-22 | 24.42 | $24.84 | 1700 |
| 2022-11-21 | 24.34 | $24.71 | 500 |
| 2022-11-18 | 24.26 | $24.82 | 226 |
| 2022-11-17 | 24.16 | $24.92 | 113 |
| 2022-11-16 | 24.05 | $24.96 | 700 |
| 2022-11-15 | 23.91 | $25.06 | — |
| 2022-11-14 | 23.76 | $24.89 | 100 |
| 2022-11-11 | 23.62 | $25.05 | 38013 |
| 2022-11-10 | 23.44 | $24.59 | 700 |
| 2022-11-09 | 23.30 | $23.48 | 700 |
| 2022-11-08 | 23.27 | $23.85 | 5140 |
| 2022-11-07 | 23.18 | $23.62 | 3542 |
| 2022-11-04 | 23.12 | $23.48 | 2000 |
| 2022-11-03 | 23.07 | $22.81 | 4207 |
| 2022-11-02 | 23.08 | $23.04 | 19212 |
| 2022-11-01 | 23.07 | $23.43 | 21800 |
| 2022-10-31 | 23.02 | $23.31 | 63749 |
| 2022-10-28 | 22.99 | $23.67 | 306 |
| 2022-10-27 | 22.91 | $23.36 | 635 |
| 2022-10-26 | 22.85 | $23.44 | 2445 |
| 2022-10-25 | 22.79 | $23.33 | 1700 |
| 2022-10-24 | 22.73 | $22.89 | 2600 |
| 2022-10-21 | 22.70 | $22.96 | 115 |
| 2022-10-20 | 22.67 | $22.53 | 136 |
| 2022-10-19 | 22.69 | $22.67 | 1400 |
| 2022-10-18 | 22.68 | $22.96 | 400 |
| 2022-10-17 | 22.65 | $22.82 | 300 |
| 2022-10-14 | 22.64 | $22.24 | 1715 |
| 2022-10-13 | 22.68 | $22.61 | 4800 |
| 2022-10-12 | 22.69 | $22.43 | — |
| 2022-10-11 | 22.72 | $22.48 | 100 |
| 2022-10-10 | 22.75 | $22.65 | — |
| 2022-10-07 | 22.77 | $22.86 | 13422 |
| 2022-10-06 | 22.76 | $23.06 | — |
| 2022-10-05 | 22.74 | $23.23 | 13300 |
| 2022-10-04 | 22.69 | $23.32 | 100 |
| 2022-10-03 | 22.63 | $22.67 | 145 |
| 2022-09-30 | 22.64 | $22.25 | — |
| 2022-09-29 | 22.68 | $22.33 | 3100 |
| 2022-09-28 | 22.72 | $22.64 | 600 |
| 2022-09-27 | 22.73 | $22.25 | — |
| 2022-09-26 | 22.78 | $22.31 | 100 |
| 2022-09-23 | 22.83 | $22.49 | 4000 |
| 2022-09-22 | 22.87 | $22.81 | 100 |
| 2022-09-21 | 22.88 | $22.71 | 100 |
| 2022-09-20 | 22.90 | $22.81 | — |
| 2022-09-19 | 22.91 | $23.04 | 100 |
| 2022-09-16 | 22.91 | $22.97 | 9939 |
| 2022-09-15 | 22.91 | $22.97 | 449 |
| 2022-09-14 | 22.92 | $23.09 | — |
| 2022-09-13 | 22.92 | $22.95 | — |
| 2022-09-12 | 22.94 | $23.28 | 49806 |
| 2022-09-09 | 22.93 | $23.12 | 100 |
| 2022-09-08 | 22.94 | $22.62 | — |
| 2022-09-07 | 23.00 | $22.61 | 100 |
| 2022-09-06 | 23.07 | $22.34 | — |
| 2022-09-02 | 23.17 | $22.46 | 2325 |
| 2022-09-01 | 23.26 | $22.50 | 100 |
| 2022-08-31 | 23.36 | $22.80 | 100 |
| 2022-08-30 | 23.42 | $22.94 | 3900 |
| 2022-08-29 | 23.48 | $23.04 | 643 |
| 2022-08-26 | 23.53 | $23.13 | 800 |
| 2022-08-25 | 23.57 | $23.45 | 329 |
| 2022-08-24 | 23.58 | $23.32 | 143 |
| 2022-08-23 | 23.60 | $23.31 | 334 |
| 2022-08-22 | 23.62 | $23.24 | 149003 |
| 2022-08-19 | 23.65 | $23.45 | — |
| 2022-08-18 | 23.65 | $23.69 | 40 |
| 2022-08-17 | 23.62 | $23.73 | 100 |
| 2022-08-16 | 23.59 | $23.91 | 10900 |
| 2022-08-15 | 23.53 | $23.94 | — |
| 2022-08-12 | 23.46 | $24.05 | 100 |
| 2022-08-11 | 23.37 | $23.90 | 100 |
| 2022-08-10 | 23.28 | $23.91 | 100 |
| 2022-08-09 | 23.19 | $23.32 | 100 |
| 2022-08-08 | 23.14 | $23.51 | — |
| 2022-08-05 | 23.07 | $23.42 | — |
| 2022-08-04 | 23.00 | $23.58 | 100 |
| 2022-08-03 | 22.91 | $23.41 | — |
| 2022-08-02 | 22.83 | $23.24 | — |
| 2022-08-01 | 22.76 | $23.54 | — |
| 2022-07-29 | 22.66 | $23.59 | 100 |
| 2022-07-28 | 22.54 | $23.28 | 200 |
| 2022-07-27 | 22.45 | $23.00 | — |
| 2022-07-26 | 22.38 | $22.50 | 149540 |
| 2022-07-25 | 22.36 | $22.83 | — |
| 2022-07-22 | 22.31 | $22.83 | 100 |
| 2022-07-21 | 22.25 | $22.95 | — |
| 2022-07-20 | 22.18 | $22.65 | 2300 |
| 2022-07-19 | 22.13 | $22.61 | — |
| 2022-07-18 | 22.09 | $22.06 | — |
| 2022-07-15 | 22.10 | $21.96 | — |
| 2022-07-14 | 22.11 | $21.82 | 100 |
| 2022-07-13 | 22.15 | $21.94 | — |
| 2022-07-12 | 22.17 | $21.99 | — |
| 2022-07-11 | 22.19 | $21.99 | — |
| 2022-07-08 | 22.22 | $22.33 | — |
| 2022-07-07 | 22.22 | $22.31 | — |
| 2022-07-06 | 22.23 | $21.98 | — |
| 2022-07-05 | 22.27 | $21.98 | — |
| 2022-07-01 | 22.32 | $22.11 | — |
| 2022-06-30 | 22.37 | $22.06 | 100 |
| 2022-06-29 | 22.42 | $22.34 | — |
| 2022-06-28 | 22.46 | $22.36 | — |
| 2022-06-27 | 22.49 | $22.58 | 100 |
| 2022-06-24 | 22.51 | $22.63 | — |
| 2022-06-23 | 22.53 | $22.08 | 100 |
| 2022-06-22 | 22.59 | $22.12 | — |
| 2022-06-21 | 22.66 | $22.21 | — |
| 2022-06-17 | 22.73 | $22.00 | — |
| 2022-06-16 | 22.81 | $21.91 | 100 |
| 2022-06-15 | 22.91 | $22.42 | 2400 |
| 2022-06-14 | 22.96 | $22.09 | — |
| 2022-06-13 | 23.04 | $22.09 | — |
| 2022-06-10 | 23.12 | $22.74 | 2500 |
| 2022-06-09 | 23.14 | $23.01 | — |
| 2022-06-08 | 23.13 | $23.48 | 3202 |
| 2022-06-07 | 23.06 | $23.47 | — |
| 2022-06-06 | 22.99 | $23.36 | 100 |
| 2022-06-03 | 22.93 | $23.23 | — |
| 2022-06-02 | 22.88 | $23.51 | — |
| 2022-06-01 | 22.80 | $23.19 | 7835 |
| 2022-05-31 | 22.76 | $23.44 | 100 |
| 2022-05-27 | 22.69 | $23.32 | — |
| 2022-05-26 | 22.63 | $23.14 | — |
| 2022-05-25 | 22.59 | $22.79 | — |
| 2022-05-24 | 22.58 | $22.65 | 100 |
| 2022-05-23 | 22.59 | $22.83 | — |
| 2022-05-20 | 22.59 | $22.66 | — |
| 2022-05-19 | 22.60 | $22.61 | — |
| 2022-05-18 | 22.63 | $22.34 | — |
| 2022-05-17 | 22.69 | $22.79 | 600 |
| 2022-05-16 | 22.71 | $22.42 | — |
| 2022-05-13 | 22.77 | $22.46 | — |
| 2022-05-12 | 22.84 | $21.87 | 220 |
| 2022-05-11 | 22.98 | $21.93 | — |
| 2022-05-10 | 23.12 | $22.17 | 100 |
| 2022-05-09 | 23.25 | $22.08 | 100 |
| 2022-05-06 | 23.40 | $22.69 | 800 |
| 2022-05-05 | 23.50 | $22.98 | — |
| 2022-05-04 | 23.58 | $23.72 | — |
| 2022-05-03 | 23.60 | $23.40 | — |
| 2022-05-02 | 23.65 | $23.31 | — |
| 2022-04-29 | 23.73 | $23.30 | 100 |
| 2022-04-28 | 23.81 | $23.25 | 3400 |
| 2022-04-27 | 23.90 | $23.13 | 100 |
| 2022-04-26 | 24.02 | $23.02 | 100 |
| 2022-04-25 | 24.16 | $23.42 | 100 |
| 2022-04-22 | 24.27 | $23.53 | — |
| 2022-04-21 | 24.37 | $23.67 | 1600 |
| 2022-04-20 | 24.47 | $23.96 | — |
| 2022-04-19 | 24.55 | $24.02 | — |
| 2022-04-18 | 24.62 | $24.05 | 100 |
| 2022-04-14 | 24.70 | $24.15 | — |
| 2022-04-13 | 24.77 | $24.38 | 203 |
| 2022-04-12 | 24.82 | $24.15 | — |
| 2022-04-11 | 24.89 | $24.27 | 100 |
| 2022-04-08 | 24.95 | $24.54 | 100 |
| 2022-04-07 | 24.98 | $24.62 | 432 |
| 2022-04-06 | 25.01 | $24.67 | 700 |
| 2022-04-05 | 25.03 | $24.98 | 120 |
| 2022-04-04 | 25.01 | $25.34 | 100 |
| 2022-04-01 | 24.96 | $25.12 | — |
| 2022-03-31 | 24.93 | $24.94 | 100 |
| 2022-03-30 | 24.91 | $25.25 | — |
| 2022-03-29 | 24.86 | $25.35 | 300 |
| 2022-03-28 | 24.79 | $25.05 | 335 |
| 2022-03-25 | 24.76 | $25.04 | 2100 |
| 2022-03-24 | 24.72 | $25.08 | 100 |
| 2022-03-23 | 24.67 | $24.97 | 100 |
| 2022-03-22 | 24.64 | $25.17 | 600 |
| 2022-03-21 | 24.58 | $24.97 | — |
| 2022-03-18 | 24.54 | $25.09 | 500 |
| 2022-03-17 | 24.49 | $24.75 | — |
| 2022-03-16 | 24.47 | $24.70 | 100 |
| 2022-03-15 | 24.45 | $24.16 | — |
| 2022-03-14 | 24.50 | $24.15 | 100 |
| 2022-03-11 | 24.54 | $24.26 | — |
| 2022-03-10 | 24.58 | $24.52 | 100 |
| 2022-03-09 | 24.59 | $24.58 | 100 |
| 2022-03-08 | 24.60 | $24.31 | 110 |
| 2022-03-07 | 24.64 | $24.29 | — |
| 2022-03-04 | 24.68 | $24.59 | 200 |
| 2022-03-03 | 24.69 | $24.67 | — |
| 2022-03-02 | 24.70 | $24.67 | 104 |
| 2022-03-01 | 24.71 | $24.51 | — |
| 2022-02-28 | 24.73 | $24.62 | 6100 |
| 2022-02-25 | 24.74 | $24.56 | 100 |
| 2022-02-24 | 24.76 | $24.45 | 404 |
| 2022-02-23 | 24.79 | $24.69 | 100 |
| 2022-02-22 | 24.80 | $24.77 | 100 |
| 2022-02-18 | 24.79 | $24.78 | 100 |
| 2022-02-17 | 24.79 | $24.85 | 436 |
| 2022-02-16 | 24.78 | $24.97 | 3325 |
| 2022-02-15 | 24.76 | $24.88 | 100 |
| 2022-02-14 | 24.74 | $24.74 | 10112 |
| 2022-02-11 | 24.74 | $24.79 | 3200 |
| 2022-02-10 | 24.74 | $24.81 | 4125 |
| 2022-02-09 | 24.73 | $24.87 | 300 |
| 2022-02-08 | 24.71 | $24.79 | 3608 |
| 2022-02-07 | 24.70 | $24.76 | 210 |
| 2022-02-04 | 24.69 | $24.69 | 100 |
| 2022-02-03 | 24.68 | $24.68 | 11003 |
| 2022-02-02 | 24.68 | $24.80 | 100 |
| 2022-02-01 | 24.66 | $24.80 | 2400 |
| 2022-01-31 | 24.64 | $24.71 | 102 |
| 2022-01-28 | 24.62 | $24.57 | 100 |
| 2022-01-27 | 24.62 | $24.57 | 100 |
| 2022-01-26 | 24.61 | $24.64 | 100 |
| 2022-01-25 | 24.60 | $24.65 | 100 |
| 2022-01-24 | 24.59 | $24.64 | 505 |
| 2022-01-21 | 24.57 | $24.81 | 110 |
| 2022-01-20 | 24.54 | $24.77 | 100 |
| 2022-01-19 | 24.51 | $24.78 | 124 |
| 2022-01-18 | 24.47 | $24.70 | 10110 |
| 2022-01-14 | 24.45 | $24.70 | 100 |
| 2022-01-13 | 24.42 | $24.69 | 2110 |
| 2022-01-12 | 24.39 | $24.67 | 104 |
| 2022-01-11 | 24.36 | $24.48 | 1200 |
| 2022-01-10 | 24.35 | $24.33 | — |
| 2022-01-07 | 24.35 | $24.42 | 2001 |
| 2022-01-06 | 24.35 | $24.33 | 1001 |
| 2022-01-05 | 24.36 | $24.30 | 502 |
| 2022-01-04 | 24.37 | $24.34 | 201 |
| 2022-01-03 | 24.38 | $24.29 | 1900 |
| 2021-12-31 | 24.40 | $24.35 | 1900 |
| 2021-12-30 | 24.41 | $24.33 | 100 |
| 2021-12-29 | 24.42 | $24.29 | — |
| 2021-12-28 | 24.44 | $24.35 | — |
| 2021-12-27 | 24.45 | $24.40 | 101 |
| 2021-12-23 | 24.46 | $24.41 | 100 |
| 2021-12-22 | 24.47 | $24.35 | — |
| 2021-12-21 | 24.48 | $24.27 | — |
| 2021-12-20 | 24.51 | $24.25 | — |
| 2021-12-17 | 24.53 | $24.45 | 100 |
| 2021-12-16 | 24.54 | $24.49 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.45
2026-07-20
Close Price
$30.43
Vol: 10
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.91
Average
27.34
Maximum
31.72
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 30.45 | $30.43 | 10 |
| 2026-07-17 | 30.46 | $30.43 | 74 |
| 2026-07-16 | 30.48 | $30.43 | 1900 |
| 2026-07-15 | 30.49 | $30.48 | 543 |
| 2026-07-14 | 30.50 | $30.41 | 213 |
| 2026-07-13 | 30.52 | $30.35 | 104 |
| 2026-07-10 | 30.56 | $30.44 | 100 |
| 2026-07-09 | 30.59 | $30.48 | 5500 |
| 2026-07-08 | 30.61 | $30.43 | 6147 |
| 2026-07-07 | 30.65 | $30.57 | 2907 |
| 2026-07-06 | 30.67 | $30.77 | 922 |
| 2026-07-02 | 30.64 | $30.70 | 2900 |
| 2026-07-01 | 30.63 | $30.58 | 100 |
| 2026-06-30 | 30.64 | $30.67 | 2600 |
| 2026-06-29 | 30.63 | $30.73 | 2118 |
| 2026-06-26 | 30.60 | $30.64 | 500 |
| 2026-06-25 | 30.60 | $30.53 | 1500 |
| 2026-06-24 | 30.61 | $30.40 | 1000 |
| 2026-06-23 | 30.65 | $30.39 | 1435 |
| 2026-06-22 | 30.70 | $30.49 | 600 |
| 2026-06-18 | 30.74 | $30.64 | 2221 |
| 2026-06-17 | 30.75 | $30.66 | 802 |
| 2026-06-16 | 30.76 | $30.95 | 1300 |
| 2026-06-15 | 30.72 | $30.91 | 1100 |
| 2026-06-12 | 30.67 | $30.80 | 100 |
| 2026-06-11 | 30.63 | $30.74 | 2100 |
| 2026-06-10 | 30.60 | $30.61 | 200 |
| 2026-06-09 | 30.60 | $30.64 | 4300 |
| 2026-06-08 | 30.58 | $30.49 | 200 |
| 2026-06-05 | 30.60 | $30.61 | 600 |
| 2026-06-04 | 30.59 | $30.57 | 5100 |
| 2026-06-03 | 30.59 | $30.48 | 7709 |
| 2026-06-02 | 30.61 | $30.54 | 1018 |
| 2026-06-01 | 30.62 | $30.48 | 1323 |
| 2026-05-29 | 30.65 | $30.54 | 17100 |
| 2026-05-28 | 30.66 | $30.57 | 21200 |
| 2026-05-27 | 30.67 | $30.48 | 300 |
| 2026-05-26 | 30.70 | $30.52 | 5400 |
| 2026-05-22 | 30.73 | $30.54 | 12700 |
| 2026-05-21 | 30.75 | $30.51 | 3900 |
| 2026-05-20 | 30.79 | $30.58 | 200 |
| 2026-05-19 | 30.81 | $30.62 | 1433 |
| 2026-05-18 | 30.83 | $30.65 | 7500 |
| 2026-05-15 | 30.84 | $30.62 | 2700 |
| 2026-05-14 | 30.86 | $30.83 | 6068 |
| 2026-05-13 | 30.84 | $30.92 | 7600 |
| 2026-05-12 | 30.80 | $30.91 | 500 |
| 2026-05-11 | 30.75 | $31.12 | 4700 |
| 2026-05-08 | 30.64 | $31.08 | 1200 |
| 2026-05-07 | 30.53 | $30.90 | 1500 |
| 2026-05-06 | 30.43 | $30.93 | 346 |
| 2026-05-05 | 30.32 | $30.53 | 24700 |
| 2026-05-04 | 30.26 | $30.36 | 944 |
| 2026-05-01 | 30.24 | $30.45 | 2204 |
| 2026-04-30 | 30.19 | $30.30 | 2400 |
| 2026-04-29 | 30.16 | $29.93 | 1110 |
| 2026-04-28 | 30.21 | $30.19 | 1445 |
| 2026-04-27 | 30.21 | $30.27 | 4318 |
| 2026-04-24 | 30.20 | $30.33 | 400 |
| 2026-04-23 | 30.16 | $30.14 | 300 |
| 2026-04-22 | 30.17 | $30.36 | 1900 |
| 2026-04-21 | 30.13 | $30.15 | 2600 |
| 2026-04-20 | 30.12 | $30.51 | 4015 |
| 2026-04-17 | 30.04 | $30.58 | 15100 |
| 2026-04-16 | 29.93 | $30.32 | 621 |
| 2026-04-15 | 29.86 | $30.37 | 7712 |
| 2026-04-14 | 29.77 | $30.14 | 940 |
| 2026-04-13 | 29.71 | $30.01 | 1007 |
| 2026-04-10 | 29.67 | $29.98 | 200 |
| 2026-04-09 | 29.63 | $30.00 | 103 |
| 2026-04-08 | 29.59 | $29.95 | 1200 |
| 2026-04-07 | 29.55 | $29.63 | 1600 |
| 2026-04-06 | 29.57 | $29.68 | 419 |
| 2026-04-02 | 29.59 | $29.67 | 4100 |
| 2026-04-01 | 29.62 | $29.75 | 4728 |
| 2026-03-31 | 29.63 | $29.70 | 15214 |
| 2026-03-30 | 29.66 | $29.45 | 809 |
| 2026-03-27 | 29.75 | $29.49 | 2937 |
| 2026-03-26 | 29.85 | $29.56 | 1309 |
| 2026-03-25 | 29.95 | $29.79 | 1835 |
| 2026-03-24 | 30.02 | $29.65 | 6100 |
| 2026-03-23 | 30.13 | $29.94 | 9116 |
| 2026-03-20 | 30.20 | $29.66 | 800 |
| 2026-03-19 | 30.34 | $30.19 | 100 |
| 2026-03-18 | 30.39 | $30.26 | 200 |
| 2026-03-17 | 30.44 | $30.61 | 700 |
| 2026-03-16 | 30.43 | $30.41 | 1900 |
| 2026-03-13 | 30.45 | $29.99 | 2200 |
| 2026-03-12 | 30.57 | $30.12 | 200 |
| 2026-03-11 | 30.68 | $30.44 | 600 |
| 2026-03-10 | 30.75 | $30.51 | 300 |
| 2026-03-09 | 30.81 | $30.51 | 2648 |
| 2026-03-06 | 30.87 | $30.54 | 1327 |
| 2026-03-05 | 30.95 | $30.62 | 100 |
| 2026-03-04 | 31.02 | $30.70 | 3400 |
| 2026-03-03 | 31.08 | $30.73 | 2813 |
| 2026-03-02 | 31.14 | $30.94 | 210 |
| 2026-02-27 | 31.17 | $31.09 | 417 |
| 2026-02-26 | 31.18 | $31.03 | 2000 |
| 2026-02-25 | 31.19 | $31.00 | 5249 |
| 2026-02-24 | 31.22 | $31.11 | 1500 |
| 2026-02-23 | 31.22 | $31.12 | 3800 |
| 2026-02-20 | 31.22 | $31.05 | 100 |
| 2026-02-19 | 31.23 | $31.05 | 1643 |
| 2026-02-18 | 31.25 | $31.15 | 100 |
| 2026-02-17 | 31.25 | $31.23 | 1200 |
| 2026-02-13 | 31.22 | $31.40 | 2900 |
| 2026-02-12 | 31.16 | $31.39 | 204 |
| 2026-02-11 | 31.08 | $31.27 | 1538 |
| 2026-02-10 | 31.02 | $31.17 | 400 |
| 2026-02-09 | 30.97 | $31.16 | 500 |
| 2026-02-06 | 30.92 | $31.02 | 800 |
| 2026-02-05 | 30.88 | $30.90 | 120 |
| 2026-02-04 | 30.86 | $31.01 | 500 |
| 2026-02-03 | 30.81 | $30.86 | 300 |
| 2026-02-02 | 30.79 | $30.54 | 678 |
| 2026-01-30 | 30.83 | $30.63 | 800 |
| 2026-01-29 | 30.86 | $31.01 | 500 |
| 2026-01-28 | 30.81 | $30.95 | 1945 |
| 2026-01-27 | 30.76 | $31.08 | 400 |
| 2026-01-26 | 30.68 | $30.90 | 4600 |
| 2026-01-23 | 30.62 | $30.89 | 600 |
| 2026-01-22 | 30.56 | $30.83 | 508 |
| 2026-01-21 | 30.49 | $30.71 | 807 |
| 2026-01-20 | 30.44 | $30.73 | 703 |
| 2026-01-16 | 30.38 | $30.73 | 949 |
| 2026-01-15 | 30.32 | $30.73 | 4600 |
| 2026-01-14 | 30.24 | $30.69 | 733 |
| 2026-01-13 | 30.15 | $30.56 | 437 |
| 2026-01-12 | 30.08 | $30.47 | 6700 |
| 2026-01-09 | 30.02 | $30.44 | 500 |
| 2026-01-08 | 29.96 | $30.29 | 100 |
| 2026-01-07 | 29.92 | $30.06 | 900 |
| 2026-01-06 | 29.93 | $30.13 | 2100 |
| 2026-01-05 | 29.92 | $30.09 | 15017 |
| 2026-01-02 | 29.92 | $30.06 | 3038 |
| 2025-12-31 | 29.93 | $29.90 | 100 |
| 2025-12-30 | 29.98 | $29.93 | 1443 |
| 2025-12-29 | 30.03 | $29.93 | 1700 |
| 2025-12-26 | 30.09 | $29.93 | 200 |
| 2025-12-24 | 30.17 | $29.92 | 100 |
| 2025-12-23 | 30.25 | $29.87 | 200 |
| 2025-12-22 | 30.37 | $29.84 | 3100 |
| 2025-12-19 | 30.51 | $29.85 | 200 |
| 2025-12-18 | 30.68 | $29.90 | 700 |
| 2025-12-17 | 30.86 | $29.93 | 4009 |
| 2025-12-16 | 31.06 | $29.86 | 1519 |
| 2025-12-15 | 31.31 | $31.17 | 1746 |
| 2025-12-12 | 31.33 | $31.20 | 1700 |
| 2025-12-11 | 31.34 | $31.31 | 1714 |
| 2025-12-10 | 31.32 | $31.31 | 27900 |
| 2025-12-09 | 31.31 | $31.22 | 1421 |
| 2025-12-08 | 31.31 | $31.33 | 1200 |
| 2025-12-05 | 31.29 | $31.46 | 1100 |
| 2025-12-04 | 31.23 | $31.39 | 600 |
| 2025-12-03 | 31.18 | $31.42 | 1100 |
| 2025-12-02 | 31.11 | $31.28 | 3500 |
| 2025-12-01 | 31.06 | $31.31 | 2000 |
| 2025-11-28 | 31.00 | $31.31 | 100 |
| 2025-11-26 | 30.93 | $31.20 | 2600 |
| 2025-11-25 | 30.87 | $30.95 | 2031 |
| 2025-11-24 | 30.85 | $30.94 | 16008 |
| 2025-11-21 | 30.83 | $30.90 | 22000 |
| 2025-11-20 | 30.81 | $30.73 | 100 |
| 2025-11-19 | 30.83 | $30.79 | 900 |
| 2025-11-18 | 30.84 | $30.88 | 601 |
| 2025-11-17 | 30.83 | $30.84 | 1518 |
| 2025-11-14 | 30.82 | $30.94 | 400 |
| 2025-11-13 | 30.80 | $30.93 | 900 |
| 2025-11-12 | 30.77 | $30.94 | 100 |
| 2025-11-11 | 30.74 | $31.06 | 300 |
| 2025-11-10 | 30.68 | $30.84 | 2400 |
| 2025-11-07 | 30.65 | $30.87 | 218 |
| 2025-11-06 | 30.62 | $30.80 | 1037 |
| 2025-11-05 | 30.59 | $30.64 | 1248 |
| 2025-11-04 | 30.60 | $30.69 | 10148 |
| 2025-11-03 | 30.59 | $30.57 | 1232 |
| 2025-10-31 | 30.62 | $30.52 | 600 |
| 2025-10-30 | 30.65 | $30.54 | 323 |
| 2025-10-29 | 30.69 | $30.56 | 7400 |
| 2025-10-28 | 30.73 | $30.82 | 6849 |
| 2025-10-27 | 30.72 | $30.87 | 436 |
| 2025-10-24 | 30.71 | $30.90 | 1600 |
| 2025-10-23 | 30.68 | $30.92 | 8400 |
| 2025-10-22 | 30.65 | $30.91 | 2030 |
| 2025-10-21 | 30.61 | $30.74 | 16833 |
| 2025-10-20 | 30.61 | $30.68 | 300 |
| 2025-10-17 | 30.62 | $30.51 | 3949 |
| 2025-10-16 | 30.66 | $30.46 | 100 |
| 2025-10-15 | 30.73 | $30.55 | 1700 |
| 2025-10-14 | 30.79 | $30.56 | 900 |
| 2025-10-13 | 30.86 | $30.64 | 4228 |
| 2025-10-10 | 30.92 | $30.57 | 4400 |
| 2025-10-09 | 31.01 | $30.77 | 400 |
| 2025-10-08 | 31.07 | $30.90 | 300 |
| 2025-10-07 | 31.11 | $30.99 | 1035 |
| 2025-10-06 | 31.15 | $31.02 | 2100 |
| 2025-10-03 | 31.18 | $31.12 | 9540 |
| 2025-10-02 | 31.19 | $31.15 | 129 |
| 2025-10-01 | 31.20 | $31.18 | 121 |
| 2025-09-30 | 31.21 | $31.03 | 4600 |
| 2025-09-29 | 31.25 | $31.14 | 3023 |
| 2025-09-26 | 31.27 | $31.23 | 1900 |
| 2025-09-25 | 31.28 | $31.16 | 310 |
| 2025-09-24 | 31.30 | $31.21 | 1000 |
| 2025-09-23 | 31.32 | $31.14 | 1200 |
| 2025-09-22 | 31.35 | $30.99 | 529 |
| 2025-09-19 | 31.42 | $31.02 | 200 |
| 2025-09-18 | 31.50 | $31.22 | 200 |
| 2025-09-17 | 31.54 | $31.39 | 1421 |
| 2025-09-16 | 31.56 | $31.37 | 100 |
| 2025-09-15 | 31.58 | $31.22 | 325 |
| 2025-09-12 | 31.63 | $31.24 | 1000 |
| 2025-09-11 | 31.69 | $31.44 | 1039 |
| 2025-09-10 | 31.71 | $31.51 | 7145 |
| 2025-09-09 | 31.72 | $31.59 | 2300 |
| 2025-09-08 | 31.71 | $31.57 | 1200 |
| 2025-09-05 | 31.70 | $31.71 | 1040 |
| 2025-09-04 | 31.67 | $31.52 | 701 |
| 2025-09-03 | 31.66 | $31.26 | 33939 |
| 2025-09-02 | 31.70 | $31.54 | 400 |
| 2025-08-29 | 31.69 | $31.80 | 2905 |
| 2025-08-28 | 31.63 | $31.75 | 300 |
| 2025-08-27 | 31.56 | $31.67 | 900 |
| 2025-08-26 | 31.49 | $31.58 | 1700 |
| 2025-08-25 | 31.43 | $31.71 | 2423 |
| 2025-08-22 | 31.33 | $31.78 | 23914 |
| 2025-08-21 | 31.20 | $31.32 | 403 |
| 2025-08-20 | 31.14 | $31.35 | 117 |
| 2025-08-19 | 31.06 | $31.38 | 200 |
| 2025-08-18 | 30.97 | $31.25 | 130 |
| 2025-08-15 | 30.88 | $31.27 | 4442 |
| 2025-08-14 | 30.78 | $31.16 | 1000 |
| 2025-08-13 | 30.68 | $31.10 | 1600 |
| 2025-08-12 | 30.58 | $30.89 | 1007 |
| 2025-08-11 | 30.51 | $30.60 | 17800 |
| 2025-08-08 | 30.48 | $30.64 | 26217 |
| 2025-08-07 | 30.44 | $30.60 | 36716 |
| 2025-08-06 | 30.41 | $30.35 | 9600 |
| 2025-08-05 | 30.42 | $30.60 | 15611 |
| 2025-08-04 | 30.38 | $30.30 | 2000 |
| 2025-08-01 | 30.39 | $29.93 | 8300 |
| 2025-07-31 | 30.49 | $29.98 | 2000 |
| 2025-07-30 | 30.59 | $30.34 | 600 |
| 2025-07-29 | 30.63 | $30.38 | 5200 |
| 2025-07-28 | 30.67 | $30.42 | 4400 |
| 2025-07-25 | 30.71 | $30.68 | 3100 |
| 2025-07-24 | 30.69 | $30.75 | 2120 |
| 2025-07-23 | 30.66 | $30.88 | 1001 |
| 2025-07-22 | 30.60 | $30.65 | 3700 |
| 2025-07-21 | 30.57 | $30.46 | 3100 |
| 2025-07-18 | 30.57 | $30.38 | 4600 |
| 2025-07-17 | 30.60 | $30.49 | 1300 |
| 2025-07-16 | 30.60 | $30.18 | 3345 |
| 2025-07-15 | 30.67 | $30.29 | 7900 |
| 2025-07-14 | 30.72 | $30.49 | 1400 |
| 2025-07-11 | 30.74 | $30.58 | 1121 |
| 2025-07-10 | 30.74 | $30.72 | 15100 |
| 2025-07-09 | 30.71 | $30.69 | 27400 |
| 2025-07-08 | 30.68 | $30.58 | 9300 |
| 2025-07-07 | 30.67 | $30.62 | 2936 |
| 2025-07-03 | 30.65 | $30.95 | 10721 |
| 2025-07-02 | 30.55 | $30.94 | 4619 |
| 2025-07-01 | 30.43 | $30.84 | 20649 |
| 2025-06-30 | 30.32 | $30.53 | 200 |
| 2025-06-27 | 30.25 | $30.34 | 3913 |
| 2025-06-26 | 30.21 | $30.40 | 4000 |
| 2025-06-25 | 30.15 | $30.08 | 5700 |
| 2025-06-24 | 30.14 | $30.15 | 938 |
| 2025-06-23 | 30.12 | $29.93 | 17800 |
| 2025-06-20 | 30.15 | $29.76 | 2900 |
| 2025-06-18 | 30.21 | $30.00 | 1811 |
| 2025-06-17 | 30.22 | $29.88 | 314 |
| 2025-06-16 | 30.27 | $30.33 | 4800 |
| 2025-06-13 | 30.23 | $30.16 | 12329 |
| 2025-06-12 | 30.21 | $30.38 | 1700 |
| 2025-06-11 | 30.14 | $30.31 | 5800 |
| 2025-06-10 | 30.08 | $30.21 | 6100 |
| 2025-06-09 | 30.02 | $29.92 | 16400 |
| 2025-06-06 | 30.01 | $29.89 | 12918 |
| 2025-06-05 | 30.01 | $29.79 | 2007 |
| 2025-06-04 | 30.03 | $29.73 | 2420 |
| 2025-06-03 | 30.06 | $29.75 | 1842 |
| 2025-06-02 | 30.09 | $29.62 | 800 |
| 2025-05-30 | 30.15 | $29.76 | 6600 |
| 2025-05-29 | 30.19 | $29.87 | 300 |
| 2025-05-28 | 30.21 | $29.93 | 332 |
| 2025-05-27 | 30.22 | $30.03 | 736 |
| 2025-05-23 | 30.21 | $29.95 | 1100 |
| 2025-05-22 | 30.21 | $29.96 | 6614 |
| 2025-05-21 | 30.20 | $29.96 | 6232 |
| 2025-05-20 | 30.19 | $30.28 | 5908 |
| 2025-05-19 | 30.10 | $30.45 | 3800 |
| 2025-05-16 | 29.97 | $30.45 | 5918 |
| 2025-05-15 | 29.81 | $30.38 | 5331 |
| 2025-05-14 | 29.63 | $30.60 | 38700 |
| 2025-05-13 | 29.38 | $30.42 | 439 |
| 2025-05-12 | 29.12 | $29.94 | 1316 |
| 2025-05-09 | 28.92 | $29.38 | 20546 |
| 2025-05-08 | 28.81 | $29.38 | 6346 |
| 2025-05-07 | 28.68 | $28.94 | 900 |
| 2025-05-06 | 28.62 | $28.79 | 3100 |
| 2025-05-05 | 28.58 | $29.01 | 1100 |
| 2025-05-02 | 28.49 | $29.17 | 600 |
| 2025-05-01 | 28.35 | $28.97 | 2507 |
| 2025-04-30 | 28.23 | $28.77 | 4500 |
| 2025-04-29 | 28.13 | $28.92 | 1210 |
| 2025-04-28 | 27.99 | $28.79 | 1600 |
| 2025-04-25 | 27.86 | $28.79 | 7300 |
| 2025-04-24 | 27.70 | $28.67 | 522 |
| 2025-04-23 | 27.55 | $28.33 | 2239 |
| 2025-04-22 | 27.45 | $28.11 | 2908 |
| 2025-04-21 | 27.39 | $27.68 | 1720 |
| 2025-04-17 | 27.40 | $27.76 | 8405 |
| 2025-04-16 | 27.41 | $27.42 | 800 |
| 2025-04-15 | 27.50 | $27.68 | 39639 |
| 2025-04-14 | 27.54 | $27.57 | 7147 |
| 2025-04-11 | 27.62 | $27.28 | 700 |
| 2025-04-10 | 27.79 | $27.06 | 700 |
| 2025-04-09 | 28.02 | $27.82 | 17802 |
| 2025-04-08 | 28.14 | $26.28 | 1200 |
| 2025-04-07 | 28.61 | $26.84 | 16000 |
| 2025-04-04 | 29.04 | $27.41 | 1000 |
| 2025-04-03 | 29.41 | $28.69 | 8729 |
| 2025-04-02 | 29.58 | $29.25 | 200 |
| 2025-04-01 | 29.66 | $29.18 | 1010 |
| 2025-03-31 | 29.76 | $29.09 | 433 |
| 2025-03-28 | 29.90 | $29.16 | 6234 |
| 2025-03-27 | 30.05 | $29.62 | 1700 |
| 2025-03-26 | 30.13 | $29.69 | 1300 |
| 2025-03-25 | 30.20 | $29.96 | 700 |
| 2025-03-24 | 30.22 | $29.91 | 2424 |
| 2025-03-21 | 30.26 | $29.91 | 2500 |
| 2025-03-20 | 30.30 | $30.22 | 5516 |
| 2025-03-19 | 30.28 | $30.21 | 13429 |
| 2025-03-18 | 30.25 | $30.47 | 537 |
| 2025-03-17 | 30.17 | $30.53 | 1548 |
| 2025-03-14 | 30.06 | $30.15 | 1746 |
| 2025-03-13 | 30.01 | $29.85 | 5918 |
| 2025-03-12 | 30.01 | $29.84 | 900 |
| 2025-03-11 | 30.02 | $29.80 | 62336 |
| 2025-03-10 | 30.03 | $29.91 | 1318 |
| 2025-03-07 | 30.02 | $30.16 | 826 |
| 2025-03-06 | 29.95 | $29.92 | 25416 |
| 2025-03-05 | 29.92 | $29.94 | 1200 |
| 2025-03-04 | 29.88 | $29.72 | 1840 |
| 2025-03-03 | 29.88 | $29.85 | 3000 |
| 2025-02-28 | 29.85 | $29.67 | 2409 |
| 2025-02-27 | 29.85 | $29.76 | 700 |
| 2025-02-26 | 29.83 | $29.95 | 23600 |
| 2025-02-25 | 29.76 | $29.78 | 238 |
| 2025-02-24 | 29.71 | $29.74 | 19242 |
| 2025-02-21 | 29.67 | $29.76 | 904 |
| 2025-02-20 | 29.61 | $29.88 | 1000 |
| 2025-02-19 | 29.52 | $29.67 | 1700 |
| 2025-02-18 | 29.45 | $29.72 | 1700 |
| 2025-02-14 | 29.36 | $29.80 | 4707 |
| 2025-02-13 | 29.23 | $29.43 | 10600 |
| 2025-02-12 | 29.17 | $29.22 | 3300 |
| 2025-02-11 | 29.13 | $29.28 | 7100 |
| 2025-02-10 | 29.08 | $29.33 | 616 |
| 2025-02-07 | 29.00 | $29.25 | 612 |
| 2025-02-06 | 28.93 | $29.38 | 63100 |
| 2025-02-05 | 28.82 | $29.14 | 130 |
| 2025-02-04 | 28.75 | $28.98 | 3200 |
| 2025-02-03 | 28.69 | $28.66 | 2535 |
| 2025-01-31 | 28.69 | $28.91 | 7000 |
| 2025-01-30 | 28.64 | $29.08 | 7600 |
| 2025-01-29 | 28.55 | $28.77 | 5500 |
| 2025-01-28 | 28.50 | $28.79 | 2743 |
| 2025-01-27 | 28.44 | $28.68 | 11348 |
| 2025-01-24 | 28.40 | $28.71 | 3203 |
| 2025-01-23 | 28.35 | $28.57 | 4417 |
| 2025-01-22 | 28.32 | $28.60 | 600 |
| 2025-01-21 | 28.27 | $28.59 | 9719 |
| 2025-01-17 | 28.22 | $28.54 | 4830 |
| 2025-01-16 | 28.18 | $28.44 | 4808 |
| 2025-01-15 | 28.15 | $28.43 | 3100 |
| 2025-01-14 | 28.12 | $28.23 | 5000 |
| 2025-01-13 | 28.13 | $28.14 | 2000 |
| 2025-01-10 | 28.17 | $28.15 | 849 |
| 2025-01-08 | 28.20 | $28.30 | 19376 |
| 2025-01-07 | 28.22 | $28.36 | 300 |
| 2025-01-06 | 28.22 | $28.36 | 2004 |
| 2025-01-03 | 28.23 | $28.36 | 2222 |
| 2025-01-02 | 28.24 | $28.21 | 19500 |
| 2024-12-31 | 28.28 | $28.20 | 3044 |
| 2024-12-30 | 28.34 | $28.13 | 4510 |
| 2024-12-27 | 28.42 | $28.30 | 339 |
| 2024-12-26 | 28.48 | $28.39 | 22500 |
| 2024-12-24 | 28.54 | $28.41 | 601 |
| 2024-12-23 | 28.60 | $28.28 | 617 |
| 2024-12-20 | 28.70 | $28.21 | 100 |
| 2024-12-19 | 28.83 | $28.03 | 100 |
| 2024-12-18 | 29.02 | $28.12 | 2100 |
| 2024-12-17 | 29.22 | $28.48 | 1047 |
| 2024-12-16 | 29.38 | $29.18 | 700 |
| 2024-12-13 | 29.42 | $29.31 | 1311 |
| 2024-12-12 | 29.44 | $29.33 | 1409 |
| 2024-12-11 | 29.45 | $29.51 | 8744 |
| 2024-12-10 | 29.43 | $29.57 | 4400 |
| 2024-12-09 | 29.39 | $29.85 | 429 |
| 2024-12-06 | 29.29 | $29.47 | 500 |
| 2024-12-05 | 29.25 | $29.34 | 1500 |
| 2024-12-04 | 29.23 | $29.36 | 600 |
| 2024-12-03 | 29.21 | $29.39 | 500 |
| 2024-12-02 | 29.17 | $29.38 | 809 |
| 2024-11-29 | 29.13 | $29.32 | — |
| 2024-11-27 | 29.10 | $29.27 | 201 |
| 2024-11-26 | 29.07 | $29.15 | 325 |
| 2024-11-25 | 29.07 | $29.21 | 3900 |
| 2024-11-22 | 29.05 | $29.14 | 4100 |
| 2024-11-21 | 29.04 | $29.18 | 341 |
| 2024-11-20 | 29.03 | $29.02 | 400 |
| 2024-11-19 | 29.05 | $29.12 | 3700 |
| 2024-11-18 | 29.05 | $29.16 | 136 |
| 2024-11-15 | 29.05 | $28.89 | 816 |
| 2024-11-14 | 29.10 | $28.85 | 4048 |
| 2024-11-13 | 29.17 | $28.90 | 4100 |
| 2024-11-12 | 29.24 | $28.95 | 32513 |
| 2024-11-11 | 29.31 | $29.26 | 2017 |
| 2024-11-08 | 29.32 | $29.16 | 1335 |
| 2024-11-07 | 29.37 | $29.44 | 7606 |
| 2024-11-06 | 29.36 | $29.15 | 1400 |
| 2024-11-05 | 29.41 | $29.35 | 2220 |
| 2024-11-04 | 29.42 | $29.17 | 444 |
| 2024-11-01 | 29.48 | $29.18 | 3726 |
| 2024-10-31 | 29.54 | $29.21 | 3200 |
| 2024-10-30 | 29.61 | $29.29 | 314 |
| 2024-10-29 | 29.67 | $29.44 | 3200 |
| 2024-10-28 | 29.71 | $29.49 | 501 |
| 2024-10-25 | 29.74 | $29.51 | 3036 |
| 2024-10-24 | 29.77 | $29.49 | 500 |
| 2024-10-23 | 29.82 | $29.44 | 13527 |
| 2024-10-22 | 29.88 | $29.61 | 100 |
| 2024-10-21 | 29.91 | $29.69 | 100 |
| 2024-10-18 | 29.93 | $29.89 | 7536 |
| 2024-10-17 | 29.90 | $29.60 | 212 |
| 2024-10-16 | 29.94 | $29.66 | 2600 |
| 2024-10-15 | 29.96 | $29.56 | 231 |
| 2024-10-14 | 30.01 | $29.85 | 400 |
| 2024-10-11 | 30.00 | $29.92 | 100 |
| 2024-10-10 | 29.97 | $29.77 | 704 |
| 2024-10-09 | 29.97 | $29.62 | 11200 |
| 2024-10-08 | 30.00 | $29.64 | 239 |
| 2024-10-07 | 30.02 | $30.11 | 2500 |
| 2024-10-04 | 29.95 | $29.95 | 1500 |
| 2024-10-03 | 29.90 | $29.88 | 47001 |
| 2024-10-02 | 29.85 | $30.13 | 400 |
| 2024-10-01 | 29.74 | $29.87 | 6000 |
| 2024-09-30 | 29.66 | $29.77 | 3822 |
| 2024-09-27 | 29.59 | $29.80 | 403 |
| 2024-09-26 | 29.50 | $29.78 | 6600 |
| 2024-09-25 | 29.39 | $29.46 | 300 |
| 2024-09-24 | 29.34 | $29.65 | 400 |
| 2024-09-23 | 29.23 | $29.16 | 842 |
| 2024-09-20 | 29.21 | $29.27 | 226 |
| 2024-09-19 | 29.16 | $29.34 | 200 |
| 2024-09-18 | 29.08 | $29.11 | 628 |
| 2024-09-17 | 29.04 | $29.31 | 644 |
| 2024-09-16 | 28.94 | $29.20 | 3118 |
| 2024-09-13 | 28.86 | $29.08 | 6900 |
| 2024-09-12 | 28.78 | $28.88 | 1521 |
| 2024-09-11 | 28.73 | $28.72 | 1700 |
| 2024-09-10 | 28.71 | $28.74 | 2100 |
| 2024-09-09 | 28.68 | $28.75 | 216 |
| 2024-09-06 | 28.64 | $28.64 | 1200 |
| 2024-09-05 | 28.61 | $28.59 | 1300 |
| 2024-09-04 | 28.59 | $28.46 | 743 |
| 2024-09-03 | 28.59 | $28.99 | 637 |
| 2024-08-30 | 28.48 | $28.40 | 600 |
| 2024-08-29 | 28.47 | $28.48 | 100 |
| 2024-08-28 | 28.45 | $28.42 | 145 |
| 2024-08-27 | 28.43 | $28.57 | 2300 |
| 2024-08-26 | 28.38 | $28.55 | 1700 |
| 2024-08-23 | 28.32 | $28.56 | 200 |
| 2024-08-22 | 28.25 | $28.27 | 1600 |
| 2024-08-21 | 28.22 | $28.47 | 840 |
| 2024-08-20 | 28.15 | $28.32 | 8900 |
| 2024-08-19 | 28.11 | $28.36 | 323 |
| 2024-08-16 | 28.04 | $28.19 | 902 |
| 2024-08-15 | 28.00 | $28.09 | 66638 |
| 2024-08-14 | 27.97 | $28.06 | 7800 |
| 2024-08-13 | 27.95 | $28.11 | 1000 |
| 2024-08-12 | 27.90 | $28.03 | 428 |
| 2024-08-09 | 27.87 | $28.04 | 6200 |
| 2024-08-08 | 27.84 | $27.98 | 9707 |
| 2024-08-07 | 27.81 | $27.80 | 27100 |
| 2024-08-06 | 27.81 | $27.79 | 7400 |
| 2024-08-05 | 27.81 | $27.75 | 8807 |
| 2024-08-02 | 27.83 | $27.90 | 2100 |
| 2024-08-01 | 27.81 | $27.89 | 27500 |
| 2024-07-31 | 27.79 | $27.89 | 3400 |
| 2024-07-30 | 27.78 | $27.68 | 300 |
| 2024-07-29 | 27.80 | $27.69 | 3029 |
| 2024-07-26 | 27.82 | $27.66 | 16100 |
| 2024-07-25 | 27.86 | $27.58 | 300 |
| 2024-07-24 | 27.91 | $27.62 | 1327 |
| 2024-07-23 | 27.97 | $27.84 | 200 |
| 2024-07-22 | 27.99 | $27.91 | 9403 |
| 2024-07-19 | 28.00 | $27.83 | — |
| 2024-07-18 | 28.02 | $27.96 | 2200 |
| 2024-07-17 | 28.02 | $28.18 | 333 |
| 2024-07-16 | 27.98 | $28.21 | 5900 |
| 2024-07-15 | 27.92 | $28.04 | 25613 |
| 2024-07-12 | 27.88 | $28.21 | 3700 |
| 2024-07-11 | 27.81 | $28.07 | 20144 |
| 2024-07-10 | 27.75 | $27.79 | 14500 |
| 2024-07-09 | 27.74 | $27.73 | 1011 |
| 2024-07-08 | 27.74 | $27.74 | 1000 |
| 2024-07-05 | 27.74 | $27.84 | 4506 |
| 2024-07-03 | 27.72 | $27.75 | 3035 |
| 2024-07-02 | 27.71 | $27.99 | 28542 |
| 2024-07-01 | 27.65 | $27.44 | 100 |
| 2024-06-28 | 27.70 | $27.53 | 1006 |
| 2024-06-27 | 27.74 | $27.50 | 6400 |
| 2024-06-26 | 27.79 | $27.67 | 1700 |
| 2024-06-25 | 27.82 | $27.78 | 100 |
| 2024-06-24 | 27.82 | $27.98 | 1031 |
| 2024-06-21 | 27.79 | $27.80 | 104 |
| 2024-06-20 | 27.78 | $27.82 | 62000 |
| 2024-06-18 | 27.77 | $27.75 | 14924 |
| 2024-06-17 | 27.77 | $27.76 | 922 |
| 2024-06-14 | 27.77 | $27.74 | 413 |
| 2024-06-13 | 27.78 | $27.76 | 12349 |
| 2024-06-12 | 27.78 | $27.69 | 37825 |
| 2024-06-11 | 27.79 | $27.52 | 200 |
| 2024-06-10 | 27.85 | $27.60 | 2102 |
| 2024-06-07 | 27.89 | $27.60 | 5000 |
| 2024-06-06 | 27.95 | $27.85 | 12900 |
| 2024-06-05 | 27.95 | $27.88 | 1633 |
| 2024-06-04 | 27.96 | $27.78 | 513 |
| 2024-06-03 | 27.98 | $27.76 | 400 |
| 2024-05-31 | 28.01 | $27.65 | 1800 |
| 2024-05-30 | 28.06 | $27.69 | 409 |
| 2024-05-29 | 28.12 | $27.69 | 300 |
| 2024-05-28 | 28.18 | $27.99 | 900 |
| 2024-05-24 | 28.19 | $27.93 | 4800 |
| 2024-05-23 | 28.21 | $27.92 | 8500 |
| 2024-05-22 | 28.23 | $28.17 | 11100 |
| 2024-05-21 | 28.21 | $28.34 | 2100 |
| 2024-05-20 | 28.14 | $28.42 | 15928 |
| 2024-05-17 | 28.04 | $28.42 | 200 |
| 2024-05-16 | 27.93 | $28.32 | 31800 |
| 2024-05-15 | 27.81 | $28.18 | 821 |
| 2024-05-14 | 27.70 | $27.96 | 200 |
| 2024-05-13 | 27.63 | $27.91 | 626 |
| 2024-05-10 | 27.55 | $27.80 | 100 |
| 2024-05-09 | 27.48 | $27.80 | 100 |
| 2024-05-08 | 27.39 | $27.60 | 2400 |
| 2024-05-07 | 27.34 | $27.67 | 100 |
| 2024-05-06 | 27.26 | $27.68 | 1700 |
| 2024-05-03 | 27.17 | $27.58 | 206 |
| 2024-05-02 | 27.08 | $27.45 | 246 |
| 2024-05-01 | 27.01 | $27.10 | 200 |
| 2024-04-30 | 26.99 | $27.03 | 325 |
| 2024-04-29 | 26.99 | $27.24 | 800 |
| 2024-04-26 | 26.95 | $27.08 | 200 |
| 2024-04-25 | 26.94 | $27.00 | 22308 |
| 2024-04-24 | 26.94 | $26.99 | 1800 |
| 2024-04-23 | 26.94 | $27.00 | 636 |
| 2024-04-22 | 26.94 | $26.90 | 2700 |
| 2024-04-19 | 26.97 | $26.87 | 5300 |
| 2024-04-18 | 27.01 | $26.77 | 3108 |
| 2024-04-17 | 27.07 | $26.74 | 5009 |
| 2024-04-16 | 27.15 | $26.72 | 5049 |
| 2024-04-15 | 27.25 | $26.90 | 1323 |
| 2024-04-12 | 27.32 | $27.08 | 1218 |
| 2024-04-11 | 27.37 | $27.29 | 1100 |
| 2024-04-10 | 27.39 | $27.23 | 112 |
| 2024-04-09 | 27.42 | $27.59 | 200 |
| 2024-04-08 | 27.37 | $27.39 | 6000 |
| 2024-04-05 | 27.37 | $27.26 | 349 |
| 2024-04-04 | 27.38 | $27.28 | 1100 |
| 2024-04-03 | 27.40 | $27.28 | 9130 |
| 2024-04-02 | 27.42 | $27.30 | 1200 |
| 2024-04-01 | 27.44 | $27.28 | 2415 |
| 2024-03-28 | 27.46 | $27.38 | 100 |
| 2024-03-27 | 27.47 | $27.34 | 426 |
| 2024-03-26 | 27.48 | $27.30 | 1600 |
| 2024-03-25 | 27.51 | $27.39 | 1000 |
| 2024-03-22 | 27.52 | $27.39 | 11009 |
| 2024-03-21 | 27.53 | $27.50 | 300 |
| 2024-03-20 | 27.52 | $27.46 | 400 |
| 2024-03-19 | 27.51 | $27.33 | 3500 |
| 2024-03-18 | 27.53 | $27.32 | 900 |
| 2024-03-15 | 27.55 | $27.43 | 529 |
| 2024-03-14 | 27.55 | $27.50 | 500 |
| 2024-03-13 | 27.54 | $27.77 | 913 |
| 2024-03-12 | 27.47 | $27.70 | 1107 |
| 2024-03-11 | 27.39 | $27.76 | 425 |
| 2024-03-08 | 27.30 | $27.57 | 2000 |
| 2024-03-07 | 27.22 | $27.56 | 3900 |
| 2024-03-06 | 27.14 | $27.45 | 7945 |
| 2024-03-05 | 27.07 | $27.09 | 3200 |
| 2024-03-04 | 27.05 | $27.03 | 1232 |
| 2024-03-01 | 27.05 | $27.13 | 2300 |
| 2024-02-29 | 27.03 | $27.02 | 2229 |
| 2024-02-28 | 27.03 | $26.91 | 1300 |
| 2024-02-27 | 27.05 | $27.09 | 3448 |
| 2024-02-26 | 27.04 | $27.08 | 1103 |
| 2024-02-23 | 27.02 | $27.24 | 2937 |
| 2024-02-22 | 26.97 | $27.16 | 10403 |
| 2024-02-21 | 26.93 | $27.05 | 3700 |
| 2024-02-20 | 26.90 | $26.98 | 1347 |
| 2024-02-16 | 26.88 | $27.02 | 143 |
| 2024-02-15 | 26.86 | $27.00 | 1500 |
| 2024-02-14 | 26.83 | $26.82 | 1044 |
| 2024-02-13 | 26.84 | $26.57 | 11636 |
| 2024-02-12 | 26.90 | $26.99 | 600 |
| 2024-02-09 | 26.88 | $26.83 | 500 |
| 2024-02-08 | 26.89 | $26.72 | 140239 |
| 2024-02-07 | 26.93 | $27.03 | 3125 |
| 2024-02-06 | 26.90 | $26.96 | 500 |
| 2024-02-05 | 26.89 | $26.71 | 1102 |
| 2024-02-02 | 26.93 | $26.86 | 2100 |
| 2024-02-01 | 26.95 | $27.11 | 1201 |
| 2024-01-31 | 26.91 | $26.86 | 2746 |
| 2024-01-30 | 26.93 | $26.94 | 438 |
| 2024-01-29 | 26.92 | $27.02 | 1339 |
| 2024-01-26 | 26.90 | $26.94 | 100 |
| 2024-01-25 | 26.90 | $26.91 | 400 |
| 2024-01-24 | 26.90 | $26.93 | 600 |
| 2024-01-23 | 26.89 | $26.82 | 3900 |
| 2024-01-22 | 26.91 | $26.73 | 4400 |
| 2024-01-19 | 26.95 | $26.73 | 22710 |
| 2024-01-18 | 26.99 | $26.54 | 24100 |
| 2024-01-17 | 27.09 | $26.46 | 5400 |
| 2024-01-16 | 27.21 | $26.66 | 200 |
| 2024-01-12 | 27.31 | $27.13 | 936 |
| 2024-01-11 | 27.33 | $27.05 | 1900 |
| 2024-01-10 | 27.37 | $26.94 | 1200 |
| 2024-01-09 | 27.43 | $26.99 | 7635 |
| 2024-01-08 | 27.49 | $27.16 | 3000 |
| 2024-01-05 | 27.52 | $27.00 | 200 |
| 2024-01-04 | 27.59 | $27.01 | 2000 |
| 2024-01-03 | 27.67 | $27.24 | 1000 |
| 2024-01-02 | 27.71 | $27.34 | 4616 |
| 2023-12-29 | 27.73 | $27.57 | 800 |
| 2023-12-28 | 27.71 | $27.71 | 1600 |
| 2023-12-27 | 27.64 | $27.76 | 1300 |
| 2023-12-26 | 27.55 | $27.51 | 8200 |
| 2023-12-22 | 27.50 | $27.41 | 4400 |
| 2023-12-21 | 27.46 | $27.43 | 5000 |
| 2023-12-20 | 27.41 | $27.25 | 7832 |
| 2023-12-19 | 27.38 | $27.41 | 15322 |
| 2023-12-18 | 27.30 | $27.72 | 14700 |
| 2023-12-15 | 27.15 | $27.72 | 100 |
| 2023-12-14 | 26.97 | $27.62 | 22205 |
| 2023-12-13 | 26.78 | $26.80 | 18736 |
| 2023-12-12 | 26.73 | $26.62 | 1100 |
| 2023-12-11 | 26.71 | $26.63 | 4700 |
| 2023-12-08 | 26.68 | $26.72 | 3106 |
| 2023-12-07 | 26.62 | $26.74 | 2736 |
| 2023-12-06 | 26.55 | $26.59 | 2700 |
| 2023-12-05 | 26.49 | $26.51 | 500 |
| 2023-12-04 | 26.45 | $26.64 | 2200 |
| 2023-12-01 | 26.36 | $26.32 | 19726 |
| 2023-11-30 | 26.32 | $26.41 | 29000 |
| 2023-11-29 | 26.26 | $26.48 | 16200 |
| 2023-11-28 | 26.17 | $26.33 | 217 |
| 2023-11-27 | 26.10 | $26.19 | 127 |
| 2023-11-24 | 26.04 | $26.29 | 244 |
| 2023-11-22 | 25.95 | $26.26 | 200 |
| 2023-11-21 | 25.85 | $26.23 | 307 |
| 2023-11-20 | 25.74 | $26.10 | 10900 |
| 2023-11-17 | 25.64 | $25.93 | 12227 |
| 2023-11-16 | 25.55 | $25.90 | 100 |
| 2023-11-15 | 25.46 | $25.90 | 3124 |
| 2023-11-14 | 25.35 | $25.92 | 500 |
| 2023-11-13 | 25.21 | $25.42 | 29 |
| 2023-11-10 | 25.17 | $25.40 | 147 |
| 2023-11-09 | 25.11 | $25.31 | 800 |
| 2023-11-08 | 25.07 | $25.62 | 700 |
| 2023-11-07 | 24.96 | $25.53 | 2100 |
| 2023-11-06 | 24.85 | $25.43 | 330 |
| 2023-11-03 | 24.74 | $25.53 | 8500 |
| 2023-11-02 | 24.59 | $25.25 | 2700 |
| 2023-11-01 | 24.48 | $24.80 | 88503 |
| 2023-10-31 | 24.45 | $24.52 | 13500 |
| 2023-10-30 | 24.48 | $24.51 | 3227 |
| 2023-10-27 | 24.51 | $24.46 | 5900 |
| 2023-10-26 | 24.57 | $24.51 | 1437 |
| 2023-10-25 | 24.62 | $24.37 | 2600 |
| 2023-10-24 | 24.71 | $24.78 | 100 |
| 2023-10-23 | 24.74 | $24.61 | 100 |
| 2023-10-20 | 24.80 | $24.51 | 2900 |
| 2023-10-19 | 24.90 | $24.65 | 3800 |
| 2023-10-18 | 24.99 | $24.95 | 9526 |
| 2023-10-17 | 25.03 | $25.22 | 2500 |
| 2023-10-16 | 25.01 | $25.29 | — |
| 2023-10-13 | 24.99 | $25.25 | 733 |
| 2023-10-12 | 24.97 | $25.10 | 4000 |
| 2023-10-11 | 24.98 | $25.47 | 4927 |
| 2023-10-10 | 24.92 | $25.21 | 4700 |
| 2023-10-09 | 24.90 | $25.08 | 4100 |
| 2023-10-06 | 24.91 | $24.82 | 2400 |
| 2023-10-05 | 24.98 | $24.76 | 6300 |
| 2023-10-04 | 25.08 | $24.74 | 12244 |
| 2023-10-03 | 25.20 | $24.69 | 100 |
| 2023-10-02 | 25.35 | $25.01 | 400 |
| 2023-09-29 | 25.46 | $25.28 | 6200 |
| 2023-09-28 | 25.53 | $25.25 | 7512 |
| 2023-09-27 | 25.62 | $25.14 | 4000 |
| 2023-09-26 | 25.75 | $25.26 | 100 |
| 2023-09-25 | 25.88 | $25.49 | 7706 |
| 2023-09-22 | 25.98 | $25.74 | 2400 |
| 2023-09-21 | 26.04 | $25.57 | 13500 |
| 2023-09-20 | 26.15 | $26.06 | 114 |
| 2023-09-19 | 26.18 | $26.06 | 600 |
| 2023-09-18 | 26.21 | $26.13 | 1125 |
| 2023-09-15 | 26.23 | $26.14 | 2022 |
| 2023-09-14 | 26.25 | $26.24 | 1600 |
| 2023-09-13 | 26.25 | $26.17 | 2009 |
| 2023-09-12 | 26.27 | $26.19 | 726 |
| 2023-09-11 | 26.29 | $26.09 | 800 |
| 2023-09-08 | 26.33 | $26.14 | 600 |
| 2023-09-07 | 26.37 | $26.12 | 321 |
| 2023-09-06 | 26.42 | $26.22 | 4440 |
| 2023-09-05 | 26.45 | $26.30 | 204 |
| 2023-09-01 | 26.47 | $26.53 | — |
| 2023-08-31 | 26.45 | $26.57 | 2143 |
| 2023-08-30 | 26.41 | $26.56 | 100 |
| 2023-08-29 | 26.37 | $26.61 | 4735 |
| 2023-08-28 | 26.32 | $26.37 | 800 |
| 2023-08-25 | 26.30 | $26.25 | 826 |
| 2023-08-24 | 26.31 | $26.22 | 3 |
| 2023-08-23 | 26.32 | $26.31 | 2600 |
| 2023-08-22 | 26.31 | $26.21 | 7316 |
| 2023-08-21 | 26.33 | $26.20 | 67 |
| 2023-08-18 | 26.35 | $26.25 | 4500 |
| 2023-08-17 | 26.36 | $26.18 | 1521 |
| 2023-08-16 | 26.39 | $26.15 | 3332 |
| 2023-08-15 | 26.43 | $26.22 | 1421 |
| 2023-08-14 | 26.46 | $26.26 | 1400 |
| 2023-08-11 | 26.48 | $26.36 | 5900 |
| 2023-08-10 | 26.49 | $26.33 | 141 |
| 2023-08-09 | 26.50 | $26.54 | 4111 |
| 2023-08-08 | 26.47 | $26.42 | 2216 |
| 2023-08-07 | 26.46 | $26.42 | 748 |
| 2023-08-04 | 26.45 | $26.38 | 9426 |
| 2023-08-03 | 26.44 | $26.35 | 11800 |
| 2023-08-02 | 26.44 | $26.30 | 816 |
| 2023-08-01 | 26.44 | $26.45 | 900 |
| 2023-07-31 | 26.42 | $26.51 | 900 |
| 2023-07-28 | 26.37 | $26.41 | 2100 |
| 2023-07-27 | 26.34 | $26.35 | 240 |
| 2023-07-26 | 26.31 | $26.49 | 9100 |
| 2023-07-25 | 26.25 | $26.45 | 100 |
| 2023-07-24 | 26.18 | $26.38 | 900 |
| 2023-07-21 | 26.12 | $26.20 | 400 |
| 2023-07-20 | 26.08 | $26.19 | 2510 |
| 2023-07-19 | 26.04 | $26.19 | 15919 |
| 2023-07-18 | 26.00 | $26.15 | 1207 |
| 2023-07-17 | 25.95 | $26.01 | 1546 |
| 2023-07-14 | 25.92 | $26.04 | 700 |
| 2023-07-13 | 25.89 | $26.22 | 1418 |
| 2023-07-12 | 25.80 | $26.13 | 900 |
| 2023-07-11 | 25.73 | $25.91 | 202 |
| 2023-07-10 | 25.69 | $25.76 | 125 |
| 2023-07-07 | 25.67 | $25.64 | 723 |
| 2023-07-06 | 25.68 | $25.50 | 16535 |
| 2023-07-05 | 25.71 | $25.69 | 2311 |
| 2023-07-03 | 25.71 | $25.71 | 100 |
| 2023-06-30 | 25.71 | $25.74 | 95800 |
| 2023-06-29 | 25.70 | $25.66 | 800 |
| 2023-06-28 | 25.71 | $25.68 | 12200 |
| 2023-06-27 | 25.71 | $25.67 | 100937 |
| 2023-06-26 | 25.72 | $25.76 | 2300 |
| 2023-06-23 | 25.70 | $25.65 | 1542 |
| 2023-06-22 | 25.71 | $25.72 | 1728 |
| 2023-06-21 | 25.70 | $25.79 | 4121 |
| 2023-06-20 | 25.68 | $25.77 | 2400 |
| 2023-06-16 | 25.66 | $25.81 | 4326 |
| 2023-06-15 | 25.63 | $25.83 | 100 |
| 2023-06-14 | 25.58 | $25.69 | 3220 |
| 2023-06-13 | 25.56 | $25.75 | 8916 |
| 2023-06-12 | 25.53 | $25.68 | 3311 |
| 2023-06-09 | 25.50 | $25.64 | 12846 |
| 2023-06-08 | 25.47 | $25.63 | 100 |
| 2023-06-07 | 25.45 | $25.58 | 821 |
| 2023-06-06 | 25.43 | $25.53 | 216716 |
| 2023-06-05 | 25.42 | $25.45 | 700 |
| 2023-06-02 | 25.43 | $25.47 | 15005 |
| 2023-06-01 | 25.44 | $25.45 | 40300 |
| 2023-05-31 | 25.45 | $25.34 | 200 |
| 2023-05-30 | 25.48 | $25.31 | 7410 |
| 2023-05-26 | 25.53 | $25.45 | 636 |
| 2023-05-25 | 25.56 | $25.39 | 7506 |
| 2023-05-24 | 25.60 | $25.53 | 2500 |
| 2023-05-23 | 25.63 | $25.58 | 537 |
| 2023-05-22 | 25.64 | $25.62 | 2300 |
| 2023-05-19 | 25.65 | $25.61 | 5100 |
| 2023-05-18 | 25.67 | $25.67 | 1347 |
| 2023-05-17 | 25.67 | $25.72 | 6513 |
| 2023-05-16 | 25.67 | $25.65 | 6700 |
| 2023-05-15 | 25.68 | $25.76 | 55526 |
| 2023-05-12 | 25.67 | $25.68 | 2000 |
| 2023-05-11 | 25.67 | $25.69 | 3500 |
| 2023-05-10 | 25.68 | $25.70 | 18530 |
| 2023-05-09 | 25.68 | $25.66 | 94713 |
| 2023-05-08 | 25.69 | $25.67 | 4118 |
| 2023-05-05 | 25.70 | $25.68 | 211400 |
| 2023-05-04 | 25.71 | $25.65 | 103600 |
| 2023-05-03 | 25.73 | $25.44 | 6501 |
| 2023-05-02 | 25.80 | $25.41 | 14200 |
| 2023-05-01 | 25.89 | $25.77 | 2621 |
| 2023-04-28 | 25.91 | $25.87 | 4821 |
| 2023-04-27 | 25.91 | $25.71 | 15600 |
| 2023-04-26 | 25.95 | $25.67 | 125316 |
| 2023-04-25 | 26.01 | $25.90 | 2400 |
| 2023-04-24 | 26.02 | $25.86 | 1809 |
| 2023-04-21 | 26.04 | $25.85 | 3829 |
| 2023-04-20 | 26.07 | $25.73 | 6700 |
| 2023-04-19 | 26.13 | $25.95 | 7046 |
| 2023-04-18 | 26.15 | $26.05 | 4900 |
| 2023-04-17 | 26.15 | $26.13 | 2400 |
| 2023-04-14 | 26.14 | $26.29 | 8700 |
| 2023-04-13 | 26.09 | $26.38 | 2938 |
| 2023-04-12 | 26.00 | $26.43 | 3100 |
| 2023-04-11 | 25.90 | $26.11 | 820 |
| 2023-04-10 | 25.84 | $25.98 | 4800 |
| 2023-04-06 | 25.81 | $26.05 | 148 |
| 2023-04-05 | 25.75 | $26.06 | 540 |
| 2023-04-04 | 25.68 | $26.20 | 602 |
| 2023-04-03 | 25.56 | $25.94 | 9200 |
| 2023-03-31 | 25.49 | $25.87 | 1500 |
| 2023-03-30 | 25.42 | $25.68 | 44530 |
| 2023-03-29 | 25.37 | $25.51 | 12200 |
| 2023-03-28 | 25.36 | $25.50 | 13907 |
| 2023-03-27 | 25.35 | $25.49 | 7900 |
| 2023-03-24 | 25.34 | $25.41 | 1300 |
| 2023-03-23 | 25.34 | $25.47 | 10900 |
| 2023-03-22 | 25.34 | $25.38 | 3647 |
| 2023-03-21 | 25.35 | $25.38 | 6640 |
| 2023-03-20 | 25.37 | $25.39 | 5700 |
| 2023-03-17 | 25.39 | $25.42 | 2600 |
| 2023-03-16 | 25.41 | $25.34 | 65943 |
| 2023-03-15 | 25.45 | $25.32 | 136100 |
| 2023-03-14 | 25.50 | $25.34 | 123 |
| 2023-03-13 | 25.55 | $25.21 | 1500 |
| 2023-03-10 | 25.64 | $25.39 | 100 |
| 2023-03-09 | 25.71 | $25.48 | 3335 |
| 2023-03-08 | 25.77 | $25.58 | 6300 |
| 2023-03-07 | 25.82 | $25.58 | 6100 |
| 2023-03-06 | 25.88 | $25.72 | 3500 |
| 2023-03-03 | 25.92 | $25.74 | 1200 |
| 2023-03-02 | 25.97 | $25.64 | 10632 |
| 2023-03-01 | 26.04 | $25.61 | 2800 |
| 2023-02-28 | 26.13 | $25.76 | 1900 |
| 2023-02-27 | 26.20 | $25.73 | 6146 |
| 2023-02-24 | 26.29 | $25.71 | 1649 |
| 2023-02-23 | 26.39 | $26.03 | 200 |
| 2023-02-22 | 26.45 | $25.84 | 3524 |
| 2023-02-21 | 26.55 | $25.86 | 10100 |
| 2023-02-17 | 26.66 | $26.28 | 19200 |
| 2023-02-16 | 26.70 | $26.41 | 6117 |
| 2023-02-15 | 26.72 | $26.65 | 6000 |
| 2023-02-14 | 26.69 | $26.62 | 1226 |
| 2023-02-13 | 26.65 | $26.55 | 7607 |
| 2023-02-10 | 26.63 | $26.35 | 15700 |
| 2023-02-09 | 26.63 | $26.44 | 19032 |
| 2023-02-08 | 26.62 | $26.49 | 2100 |
| 2023-02-07 | 26.59 | $26.66 | 14800 |
| 2023-02-06 | 26.52 | $26.41 | 4400 |
| 2023-02-03 | 26.49 | $26.68 | 8804 |
| 2023-02-02 | 26.39 | $27.16 | 4200 |
| 2023-02-01 | 26.17 | $26.55 | 15611 |
| 2023-01-31 | 26.05 | $26.20 | 67526 |
| 2023-01-30 | 25.97 | $25.92 | 3900 |
| 2023-01-27 | 25.94 | $26.26 | 1931 |
| 2023-01-26 | 25.83 | $26.05 | 15206 |
| 2023-01-25 | 25.75 | $25.87 | 10001 |
| 2023-01-24 | 25.69 | $25.89 | 2500 |
| 2023-01-23 | 25.61 | $25.91 | 15149 |
| 2023-01-20 | 25.52 | $25.68 | 15303 |
| 2023-01-19 | 25.46 | $25.38 | 10404 |
| 2023-01-18 | 25.44 | $25.54 | 6520 |
| 2023-01-17 | 25.40 | $25.72 | 19900 |
| 2023-01-13 | 25.30 | $25.65 | 13100 |
| 2023-01-12 | 25.20 | $25.53 | 31900 |
| 2023-01-11 | 25.11 | $25.37 | 3500 |
| 2023-01-10 | 25.05 | $25.22 | 10400 |
| 2023-01-09 | 25.00 | $25.21 | 2704 |
| 2023-01-06 | 24.94 | $25.08 | 201 |
| 2023-01-05 | 24.90 | $24.78 | 7700 |
| 2023-01-04 | 24.92 | $24.97 | 11508 |
| 2023-01-03 | 24.90 | $24.84 | 8400 |
| 2022-12-30 | 24.90 | $24.74 | 8845 |
| 2022-12-29 | 24.93 | $24.77 | 900 |
| 2022-12-28 | 24.95 | $24.57 | 2916 |
| 2022-12-27 | 25.02 | $24.55 | 3300 |
| 2022-12-23 | 25.10 | $24.79 | 5100 |
| 2022-12-22 | 25.15 | $24.78 | 63137 |
| 2022-12-21 | 25.20 | $25.02 | 1700 |
| 2022-12-20 | 25.21 | $24.76 | 269800 |
| 2022-12-19 | 25.27 | $24.74 | 1100 |
| 2022-12-16 | 25.35 | $24.87 | 22803 |
| 2022-12-15 | 25.41 | $25.02 | 2739 |
| 2022-12-14 | 25.44 | $25.41 | 1500 |
| 2022-12-13 | 25.39 | $25.28 | 1121 |
| 2022-12-12 | 25.37 | $25.15 | 721 |
| 2022-12-09 | 25.36 | $25.16 | 15008 |
| 2022-12-08 | 25.34 | $25.22 | 849 |
| 2022-12-07 | 25.31 | $25.06 | 8317 |
| 2022-12-06 | 25.31 | $25.01 | 1200 |
| 2022-12-05 | 25.31 | $25.09 | 1246 |
| 2022-12-02 | 25.29 | $25.36 | 3324 |
| 2022-12-01 | 25.20 | $25.24 | 507 |
| 2022-11-30 | 25.13 | $25.21 | 1600 |
| 2022-11-29 | 25.05 | $24.87 | 56014 |
| 2022-11-28 | 25.02 | $24.78 | 904 |
| 2022-11-25 | 25.00 | $24.93 | 133 |
| 2022-11-23 | 24.94 | $24.99 | 800 |
| 2022-11-22 | 24.86 | $24.84 | 1700 |
| 2022-11-21 | 24.80 | $24.71 | 500 |
| 2022-11-18 | 24.75 | $24.82 | 226 |
| 2022-11-17 | 24.66 | $24.92 | 113 |
| 2022-11-16 | 24.54 | $24.96 | 700 |
| 2022-11-15 | 24.38 | $25.06 | — |
| 2022-11-14 | 24.17 | $24.89 | 100 |
| 2022-11-11 | 23.96 | $25.05 | 38013 |
| 2022-11-10 | 23.69 | $24.59 | 700 |
| 2022-11-09 | 23.46 | $23.48 | 700 |
| 2022-11-08 | 23.43 | $23.85 | 5140 |
| 2022-11-07 | 23.32 | $23.62 | 3542 |
| 2022-11-04 | 23.24 | $23.48 | 2000 |
| 2022-11-03 | 23.17 | $22.81 | 4207 |
| 2022-11-02 | 23.23 | $23.04 | 19212 |
| 2022-11-01 | 23.25 | $23.43 | 21800 |
| 2022-10-31 | 23.19 | $23.31 | 63749 |
| 2022-10-28 | 23.14 | $23.67 | 306 |
| 2022-10-27 | 23.01 | $23.36 | 635 |
| 2022-10-26 | 22.93 | $23.44 | 2445 |
| 2022-10-25 | 22.82 | $23.33 | 1700 |
| 2022-10-24 | 22.71 | $22.89 | 2600 |
| 2022-10-21 | 22.67 | $22.96 | 115 |
| 2022-10-20 | 22.61 | $22.53 | 136 |
| 2022-10-19 | 22.64 | $22.67 | 1400 |
| 2022-10-18 | 22.64 | $22.96 | 400 |
| 2022-10-17 | 22.58 | $22.82 | 300 |
| 2022-10-14 | 22.55 | $22.24 | 1715 |
| 2022-10-13 | 22.63 | $22.61 | 4800 |
| 2022-10-12 | 22.64 | $22.43 | — |
| 2022-10-11 | 22.69 | $22.48 | 100 |
| 2022-10-10 | 22.75 | $22.65 | — |
| 2022-10-07 | 22.77 | $22.86 | 13422 |
| 2022-10-06 | 22.76 | $23.06 | — |
| 2022-10-05 | 22.70 | $23.23 | 13300 |
| 2022-10-04 | 22.60 | $23.32 | 100 |
| 2022-10-03 | 22.47 | $22.67 | 145 |
| 2022-09-30 | 22.45 | $22.25 | — |
| 2022-09-29 | 22.51 | $22.33 | 3100 |
| 2022-09-28 | 22.58 | $22.64 | 600 |
| 2022-09-27 | 22.58 | $22.25 | — |
| 2022-09-26 | 22.68 | $22.31 | 100 |
| 2022-09-23 | 22.77 | $22.49 | 4000 |
| 2022-09-22 | 22.85 | $22.81 | 100 |
| 2022-09-21 | 22.86 | $22.71 | 100 |
| 2022-09-20 | 22.91 | $22.81 | — |
| 2022-09-19 | 22.94 | $23.04 | 100 |
| 2022-09-16 | 22.92 | $22.97 | 9939 |
| 2022-09-15 | 22.92 | $22.97 | 449 |
| 2022-09-14 | 22.92 | $23.09 | — |
| 2022-09-13 | 22.89 | $22.95 | — |
| 2022-09-12 | 22.89 | $23.28 | 49806 |
| 2022-09-09 | 22.83 | $23.12 | 100 |
| 2022-09-08 | 22.78 | $22.62 | — |
| 2022-09-07 | 22.83 | $22.61 | 100 |
| 2022-09-06 | 22.90 | $22.34 | — |
| 2022-09-02 | 23.03 | $22.46 | 2325 |
| 2022-09-01 | 23.16 | $22.50 | 100 |
| 2022-08-31 | 23.31 | $22.80 | 100 |
| 2022-08-30 | 23.41 | $22.94 | 3900 |
| 2022-08-29 | 23.50 | $23.04 | 643 |
| 2022-08-26 | 23.58 | $23.13 | 800 |
| 2022-08-25 | 23.65 | $23.45 | 329 |
| 2022-08-24 | 23.67 | $23.32 | 143 |
| 2022-08-23 | 23.72 | $23.31 | 334 |
| 2022-08-22 | 23.77 | $23.24 | 149003 |
| 2022-08-19 | 23.85 | $23.45 | — |
| 2022-08-18 | 23.89 | $23.69 | 40 |
| 2022-08-17 | 23.89 | $23.73 | 100 |
| 2022-08-16 | 23.88 | $23.91 | 10900 |
| 2022-08-15 | 23.82 | $23.94 | — |
| 2022-08-12 | 23.74 | $24.05 | 100 |
| 2022-08-11 | 23.63 | $23.90 | 100 |
| 2022-08-10 | 23.53 | $23.91 | 100 |
| 2022-08-09 | 23.41 | $23.32 | 100 |
| 2022-08-08 | 23.39 | $23.51 | — |
| 2022-08-05 | 23.32 | $23.42 | — |
| 2022-08-04 | 23.26 | $23.58 | 100 |
| 2022-08-03 | 23.16 | $23.41 | — |
| 2022-08-02 | 23.07 | $23.24 | — |
| 2022-08-01 | 23.01 | $23.54 | — |
| 2022-07-29 | 22.87 | $23.59 | 100 |
| 2022-07-28 | 22.69 | $23.28 | 200 |
| 2022-07-27 | 22.55 | $23.00 | — |
| 2022-07-26 | 22.45 | $22.50 | 149540 |
| 2022-07-25 | 22.44 | $22.83 | — |
| 2022-07-22 | 22.35 | $22.83 | 100 |
| 2022-07-21 | 22.25 | $22.95 | — |
| 2022-07-20 | 22.12 | $22.65 | 2300 |
| 2022-07-19 | 22.02 | $22.61 | — |
| 2022-07-18 | 21.92 | $22.06 | — |
| 2022-07-15 | 21.91 | $21.96 | — |
| 2022-07-14 | 21.93 | $21.82 | 100 |
| 2022-07-13 | 21.98 | $21.94 | — |
| 2022-07-12 | 22.02 | $21.99 | — |
| 2022-07-11 | 22.06 | $21.99 | — |
| 2022-07-08 | 22.10 | $22.33 | — |
| 2022-07-07 | 22.08 | $22.31 | — |
| 2022-07-06 | 22.06 | $21.98 | — |
| 2022-07-05 | 22.10 | $21.98 | — |
| 2022-07-01 | 22.16 | $22.11 | — |
| 2022-06-30 | 22.20 | $22.06 | 100 |
| 2022-06-29 | 22.26 | $22.34 | — |
| 2022-06-28 | 22.27 | $22.36 | — |
| 2022-06-27 | 22.28 | $22.58 | 100 |
| 2022-06-24 | 22.25 | $22.63 | — |
| 2022-06-23 | 22.20 | $22.08 | 100 |
| 2022-06-22 | 22.26 | $22.12 | — |
| 2022-06-21 | 22.33 | $22.21 | — |
| 2022-06-17 | 22.39 | $22.00 | — |
| 2022-06-16 | 22.51 | $21.91 | 100 |
| 2022-06-15 | 22.66 | $22.42 | 2400 |
| 2022-06-14 | 22.73 | $22.09 | — |
| 2022-06-13 | 22.89 | $22.09 | — |
| 2022-06-10 | 23.06 | $22.74 | 2500 |
| 2022-06-09 | 23.14 | $23.01 | — |
| 2022-06-08 | 23.16 | $23.48 | 3202 |
| 2022-06-07 | 23.09 | $23.47 | — |
| 2022-06-06 | 23.02 | $23.36 | 100 |
| 2022-06-03 | 22.95 | $23.23 | — |
| 2022-06-02 | 22.90 | $23.51 | — |
| 2022-06-01 | 22.79 | $23.19 | 7835 |
| 2022-05-31 | 22.72 | $23.44 | 100 |
| 2022-05-27 | 22.59 | $23.32 | — |
| 2022-05-26 | 22.47 | $23.14 | — |
| 2022-05-25 | 22.37 | $22.79 | — |
| 2022-05-24 | 22.33 | $22.65 | 100 |
| 2022-05-23 | 22.31 | $22.83 | — |
| 2022-05-20 | 22.26 | $22.66 | — |
| 2022-05-19 | 22.24 | $22.61 | — |
| 2022-05-18 | 22.23 | $22.34 | — |
| 2022-05-17 | 22.27 | $22.79 | 600 |
| 2022-05-16 | 22.23 | $22.42 | — |
| 2022-05-13 | 22.27 | $22.46 | — |
| 2022-05-12 | 22.31 | $21.87 | 220 |
| 2022-05-11 | 22.49 | $21.93 | — |
| 2022-05-10 | 22.68 | $22.17 | 100 |
| 2022-05-09 | 22.86 | $22.08 | 100 |
| 2022-05-06 | 23.08 | $22.69 | 800 |
| 2022-05-05 | 23.22 | $22.98 | — |
| 2022-05-04 | 23.32 | $23.72 | — |
| 2022-05-03 | 23.29 | $23.40 | — |
| 2022-05-02 | 23.32 | $23.31 | — |
| 2022-04-29 | 23.38 | $23.30 | 100 |
| 2022-04-28 | 23.45 | $23.25 | 3400 |
| 2022-04-27 | 23.54 | $23.13 | 100 |
| 2022-04-26 | 23.68 | $23.02 | 100 |
| 2022-04-25 | 23.87 | $23.42 | 100 |
| 2022-04-22 | 24.00 | $23.53 | — |
| 2022-04-21 | 24.13 | $23.67 | 1600 |
| 2022-04-20 | 24.26 | $23.96 | — |
| 2022-04-19 | 24.35 | $24.02 | — |
| 2022-04-18 | 24.44 | $24.05 | 100 |
| 2022-04-14 | 24.54 | $24.15 | — |
| 2022-04-13 | 24.63 | $24.38 | 203 |
| 2022-04-12 | 24.69 | $24.15 | — |
| 2022-04-11 | 24.81 | $24.27 | 100 |
| 2022-04-08 | 24.92 | $24.54 | 100 |
| 2022-04-07 | 25.00 | $24.62 | 432 |
| 2022-04-06 | 25.07 | $24.67 | 700 |
| 2022-04-05 | 25.14 | $24.98 | 120 |
| 2022-04-04 | 25.15 | $25.34 | 100 |
| 2022-04-01 | 25.09 | $25.12 | — |
| 2022-03-31 | 25.07 | $24.94 | 100 |
| 2022-03-30 | 25.07 | $25.25 | — |
| 2022-03-29 | 25.02 | $25.35 | 300 |
| 2022-03-28 | 24.93 | $25.05 | 335 |
| 2022-03-25 | 24.89 | $25.04 | 2100 |
| 2022-03-24 | 24.84 | $25.08 | 100 |
| 2022-03-23 | 24.78 | $24.97 | 100 |
| 2022-03-22 | 24.74 | $25.17 | 600 |
| 2022-03-21 | 24.64 | $24.97 | — |
| 2022-03-18 | 24.57 | $25.09 | 500 |
| 2022-03-17 | 24.46 | $24.75 | — |
| 2022-03-16 | 24.40 | $24.70 | 100 |
| 2022-03-15 | 24.35 | $24.16 | — |
| 2022-03-14 | 24.41 | $24.15 | 100 |
| 2022-03-11 | 24.47 | $24.26 | — |
| 2022-03-10 | 24.53 | $24.52 | 100 |
| 2022-03-09 | 24.54 | $24.58 | 100 |
| 2022-03-08 | 24.54 | $24.31 | 110 |
| 2022-03-07 | 24.59 | $24.29 | — |
| 2022-03-04 | 24.66 | $24.59 | 200 |
| 2022-03-03 | 24.68 | $24.67 | — |
| 2022-03-02 | 24.68 | $24.67 | 104 |
| 2022-03-01 | 24.68 | $24.51 | — |
| 2022-02-28 | 24.71 | $24.62 | 6100 |
| 2022-02-25 | 24.73 | $24.56 | 100 |
| 2022-02-24 | 24.77 | $24.45 | 404 |
| 2022-02-23 | 24.83 | $24.69 | 100 |
| 2022-02-22 | 24.85 | $24.77 | 100 |
| 2022-02-18 | 24.86 | $24.78 | 100 |
| 2022-02-17 | 24.87 | $24.85 | 436 |
| 2022-02-16 | 24.86 | $24.97 | 3325 |
| 2022-02-15 | 24.82 | $24.88 | 100 |
| 2022-02-14 | 24.80 | $24.74 | 10112 |
| 2022-02-11 | 24.80 | $24.79 | 3200 |
| 2022-02-10 | 24.80 | $24.81 | 4125 |
| 2022-02-09 | 24.78 | $24.87 | 300 |
| 2022-02-08 | 24.75 | $24.79 | 3608 |
| 2022-02-07 | 24.74 | $24.76 | 210 |
| 2022-02-04 | 24.72 | $24.69 | 100 |
| 2022-02-03 | 24.72 | $24.68 | 11003 |
| 2022-02-02 | 24.72 | $24.80 | 100 |
| 2022-02-01 | 24.70 | $24.80 | 2400 |
| 2022-01-31 | 24.67 | $24.71 | 102 |
| 2022-01-28 | 24.65 | $24.57 | 100 |
| 2022-01-27 | 24.66 | $24.57 | 100 |
| 2022-01-26 | 24.67 | $24.64 | 100 |
| 2022-01-25 | 24.67 | $24.65 | 100 |
| 2022-01-24 | 24.66 | $24.64 | 505 |
| 2022-01-21 | 24.66 | $24.81 | 110 |
| 2022-01-20 | 24.62 | $24.77 | 100 |
| 2022-01-19 | 24.58 | $24.78 | 124 |
| 2022-01-18 | 24.53 | $24.70 | 10110 |
| 2022-01-14 | 24.49 | $24.70 | 100 |
| 2022-01-13 | 24.44 | $24.69 | 2110 |
| 2022-01-12 | 24.39 | $24.67 | 104 |
| 2022-01-11 | 24.34 | $24.48 | 1200 |
| 2022-01-10 | 24.31 | $24.33 | — |
| 2022-01-07 | 24.32 | $24.42 | 2001 |
| 2022-01-06 | 24.30 | $24.33 | 1001 |
| 2022-01-05 | 24.31 | $24.30 | 502 |
| 2022-01-04 | 24.32 | $24.34 | 201 |
| 2022-01-03 | 24.32 | $24.29 | 1900 |
| 2021-12-31 | 24.34 | $24.35 | 1900 |
| 2021-12-30 | 24.34 | $24.33 | 100 |
| 2021-12-29 | 24.35 | $24.29 | — |
| 2021-12-28 | 24.38 | $24.35 | — |
| 2021-12-27 | 24.39 | $24.40 | 101 |
| 2021-12-23 | 24.40 | $24.41 | 100 |
| 2021-12-22 | 24.40 | $24.35 | — |
| 2021-12-21 | 24.42 | $24.27 | — |
| 2021-12-20 | 24.46 | $24.25 | — |
| 2021-12-17 | 24.51 | $24.45 | 100 |
| 2021-12-16 | 24.53 | $24.49 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.40
2026-07-20
Close Price
$30.43
Vol: 10
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.91
Average
27.34
Maximum
31.85
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 30.40 | $30.43 | 10 |
| 2026-07-17 | 30.41 | $30.43 | 74 |
| 2026-07-16 | 30.42 | $30.43 | 1900 |
| 2026-07-15 | 30.43 | $30.48 | 543 |
| 2026-07-14 | 30.44 | $30.41 | 213 |
| 2026-07-13 | 30.46 | $30.35 | 104 |
| 2026-07-10 | 30.51 | $30.44 | 100 |
| 2026-07-09 | 30.55 | $30.48 | 5500 |
| 2026-07-08 | 30.58 | $30.43 | 6147 |
| 2026-07-07 | 30.64 | $30.57 | 2907 |
| 2026-07-06 | 30.66 | $30.77 | 922 |
| 2026-07-02 | 30.62 | $30.70 | 2900 |
| 2026-07-01 | 30.60 | $30.58 | 100 |
| 2026-06-30 | 30.61 | $30.67 | 2600 |
| 2026-06-29 | 30.59 | $30.73 | 2118 |
| 2026-06-26 | 30.56 | $30.64 | 500 |
| 2026-06-25 | 30.54 | $30.53 | 1500 |
| 2026-06-24 | 30.55 | $30.40 | 1000 |
| 2026-06-23 | 30.61 | $30.39 | 1435 |
| 2026-06-22 | 30.69 | $30.49 | 600 |
| 2026-06-18 | 30.74 | $30.64 | 2221 |
| 2026-06-17 | 30.77 | $30.66 | 802 |
| 2026-06-16 | 30.79 | $30.95 | 1300 |
| 2026-06-15 | 30.72 | $30.91 | 1100 |
| 2026-06-12 | 30.65 | $30.80 | 100 |
| 2026-06-11 | 30.60 | $30.74 | 2100 |
| 2026-06-10 | 30.56 | $30.61 | 200 |
| 2026-06-09 | 30.55 | $30.64 | 4300 |
| 2026-06-08 | 30.53 | $30.49 | 200 |
| 2026-06-05 | 30.55 | $30.61 | 600 |
| 2026-06-04 | 30.54 | $30.57 | 5100 |
| 2026-06-03 | 30.53 | $30.48 | 7709 |
| 2026-06-02 | 30.56 | $30.54 | 1018 |
| 2026-06-01 | 30.57 | $30.48 | 1323 |
| 2026-05-29 | 30.60 | $30.54 | 17100 |
| 2026-05-28 | 30.62 | $30.57 | 21200 |
| 2026-05-27 | 30.64 | $30.48 | 300 |
| 2026-05-26 | 30.69 | $30.52 | 5400 |
| 2026-05-22 | 30.73 | $30.54 | 12700 |
| 2026-05-21 | 30.77 | $30.51 | 3900 |
| 2026-05-20 | 30.84 | $30.58 | 200 |
| 2026-05-19 | 30.89 | $30.62 | 1433 |
| 2026-05-18 | 30.93 | $30.65 | 7500 |
| 2026-05-15 | 30.98 | $30.62 | 2700 |
| 2026-05-14 | 31.04 | $30.83 | 6068 |
| 2026-05-13 | 31.04 | $30.92 | 7600 |
| 2026-05-12 | 31.01 | $30.91 | 500 |
| 2026-05-11 | 30.97 | $31.12 | 4700 |
| 2026-05-08 | 30.85 | $31.08 | 1200 |
| 2026-05-07 | 30.71 | $30.90 | 1500 |
| 2026-05-06 | 30.59 | $30.93 | 346 |
| 2026-05-05 | 30.44 | $30.53 | 24700 |
| 2026-05-04 | 30.37 | $30.36 | 944 |
| 2026-05-01 | 30.35 | $30.45 | 2204 |
| 2026-04-30 | 30.29 | $30.30 | 2400 |
| 2026-04-29 | 30.26 | $29.93 | 1110 |
| 2026-04-28 | 30.35 | $30.19 | 1445 |
| 2026-04-27 | 30.36 | $30.27 | 4318 |
| 2026-04-24 | 30.36 | $30.33 | 400 |
| 2026-04-23 | 30.33 | $30.14 | 300 |
| 2026-04-22 | 30.35 | $30.36 | 1900 |
| 2026-04-21 | 30.31 | $30.15 | 2600 |
| 2026-04-20 | 30.32 | $30.51 | 4015 |
| 2026-04-17 | 30.22 | $30.58 | 15100 |
| 2026-04-16 | 30.07 | $30.32 | 621 |
| 2026-04-15 | 29.98 | $30.37 | 7712 |
| 2026-04-14 | 29.84 | $30.14 | 940 |
| 2026-04-13 | 29.76 | $30.01 | 1007 |
| 2026-04-10 | 29.69 | $29.98 | 200 |
| 2026-04-09 | 29.62 | $30.00 | 103 |
| 2026-04-08 | 29.54 | $29.95 | 1200 |
| 2026-04-07 | 29.45 | $29.63 | 1600 |
| 2026-04-06 | 29.46 | $29.68 | 419 |
| 2026-04-02 | 29.45 | $29.67 | 4100 |
| 2026-04-01 | 29.46 | $29.75 | 4728 |
| 2026-03-31 | 29.44 | $29.70 | 15214 |
| 2026-03-30 | 29.44 | $29.45 | 809 |
| 2026-03-27 | 29.53 | $29.49 | 2937 |
| 2026-03-26 | 29.63 | $29.56 | 1309 |
| 2026-03-25 | 29.74 | $29.79 | 1835 |
| 2026-03-24 | 29.80 | $29.65 | 6100 |
| 2026-03-23 | 29.93 | $29.94 | 9116 |
| 2026-03-20 | 30.00 | $29.66 | 800 |
| 2026-03-19 | 30.18 | $30.19 | 100 |
| 2026-03-18 | 30.23 | $30.26 | 200 |
| 2026-03-17 | 30.28 | $30.61 | 700 |
| 2026-03-16 | 30.23 | $30.41 | 1900 |
| 2026-03-13 | 30.24 | $29.99 | 2200 |
| 2026-03-12 | 30.38 | $30.12 | 200 |
| 2026-03-11 | 30.52 | $30.44 | 600 |
| 2026-03-10 | 30.59 | $30.51 | 300 |
| 2026-03-09 | 30.66 | $30.51 | 2648 |
| 2026-03-06 | 30.74 | $30.54 | 1327 |
| 2026-03-05 | 30.84 | $30.62 | 100 |
| 2026-03-04 | 30.93 | $30.70 | 3400 |
| 2026-03-03 | 31.01 | $30.73 | 2813 |
| 2026-03-02 | 31.11 | $30.94 | 210 |
| 2026-02-27 | 31.16 | $31.09 | 417 |
| 2026-02-26 | 31.17 | $31.03 | 2000 |
| 2026-02-25 | 31.20 | $31.00 | 5249 |
| 2026-02-24 | 31.24 | $31.11 | 1500 |
| 2026-02-23 | 31.26 | $31.12 | 3800 |
| 2026-02-20 | 31.27 | $31.05 | 100 |
| 2026-02-19 | 31.31 | $31.05 | 1643 |
| 2026-02-18 | 31.35 | $31.15 | 100 |
| 2026-02-17 | 31.37 | $31.23 | 1200 |
| 2026-02-13 | 31.36 | $31.40 | 2900 |
| 2026-02-12 | 31.29 | $31.39 | 204 |
| 2026-02-11 | 31.21 | $31.27 | 1538 |
| 2026-02-10 | 31.14 | $31.17 | 400 |
| 2026-02-09 | 31.09 | $31.16 | 500 |
| 2026-02-06 | 31.02 | $31.02 | 800 |
| 2026-02-05 | 30.98 | $30.90 | 120 |
| 2026-02-04 | 30.97 | $31.01 | 500 |
| 2026-02-03 | 30.92 | $30.86 | 300 |
| 2026-02-02 | 30.91 | $30.54 | 678 |
| 2026-01-30 | 30.99 | $30.63 | 800 |
| 2026-01-29 | 31.05 | $31.01 | 500 |
| 2026-01-28 | 31.00 | $30.95 | 1945 |
| 2026-01-27 | 30.96 | $31.08 | 400 |
| 2026-01-26 | 30.87 | $30.90 | 4600 |
| 2026-01-23 | 30.81 | $30.89 | 600 |
| 2026-01-22 | 30.74 | $30.83 | 508 |
| 2026-01-21 | 30.66 | $30.71 | 807 |
| 2026-01-20 | 30.61 | $30.73 | 703 |
| 2026-01-16 | 30.54 | $30.73 | 949 |
| 2026-01-15 | 30.45 | $30.73 | 4600 |
| 2026-01-14 | 30.34 | $30.69 | 733 |
| 2026-01-13 | 30.22 | $30.56 | 437 |
| 2026-01-12 | 30.11 | $30.47 | 6700 |
| 2026-01-09 | 30.01 | $30.44 | 500 |
| 2026-01-08 | 29.91 | $30.29 | 100 |
| 2026-01-07 | 29.83 | $30.06 | 900 |
| 2026-01-06 | 29.81 | $30.13 | 2100 |
| 2026-01-05 | 29.77 | $30.09 | 15017 |
| 2026-01-02 | 29.74 | $30.06 | 3038 |
| 2025-12-31 | 29.71 | $29.90 | 100 |
| 2025-12-30 | 29.74 | $29.93 | 1443 |
| 2025-12-29 | 29.77 | $29.93 | 1700 |
| 2025-12-26 | 29.82 | $29.93 | 200 |
| 2025-12-24 | 29.88 | $29.92 | 100 |
| 2025-12-23 | 29.96 | $29.87 | 200 |
| 2025-12-22 | 30.09 | $29.84 | 3100 |
| 2025-12-19 | 30.25 | $29.85 | 200 |
| 2025-12-18 | 30.46 | $29.90 | 700 |
| 2025-12-17 | 30.70 | $29.93 | 4009 |
| 2025-12-16 | 30.99 | $29.86 | 1519 |
| 2025-12-15 | 31.36 | $31.17 | 1746 |
| 2025-12-12 | 31.39 | $31.20 | 1700 |
| 2025-12-11 | 31.42 | $31.31 | 1714 |
| 2025-12-10 | 31.42 | $31.31 | 27900 |
| 2025-12-09 | 31.42 | $31.22 | 1421 |
| 2025-12-08 | 31.44 | $31.33 | 1200 |
| 2025-12-05 | 31.42 | $31.46 | 1100 |
| 2025-12-04 | 31.36 | $31.39 | 600 |
| 2025-12-03 | 31.31 | $31.42 | 1100 |
| 2025-12-02 | 31.23 | $31.28 | 3500 |
| 2025-12-01 | 31.18 | $31.31 | 2000 |
| 2025-11-28 | 31.10 | $31.31 | 100 |
| 2025-11-26 | 31.01 | $31.20 | 2600 |
| 2025-11-25 | 30.92 | $30.95 | 2031 |
| 2025-11-24 | 30.90 | $30.94 | 16008 |
| 2025-11-21 | 30.88 | $30.90 | 22000 |
| 2025-11-20 | 30.86 | $30.73 | 100 |
| 2025-11-19 | 30.89 | $30.79 | 900 |
| 2025-11-18 | 30.91 | $30.88 | 601 |
| 2025-11-17 | 30.90 | $30.84 | 1518 |
| 2025-11-14 | 30.91 | $30.94 | 400 |
| 2025-11-13 | 30.88 | $30.93 | 900 |
| 2025-11-12 | 30.85 | $30.94 | 100 |
| 2025-11-11 | 30.81 | $31.06 | 300 |
| 2025-11-10 | 30.72 | $30.84 | 2400 |
| 2025-11-07 | 30.68 | $30.87 | 218 |
| 2025-11-06 | 30.63 | $30.80 | 1037 |
| 2025-11-05 | 30.58 | $30.64 | 1248 |
| 2025-11-04 | 30.58 | $30.69 | 10148 |
| 2025-11-03 | 30.56 | $30.57 | 1232 |
| 2025-10-31 | 30.59 | $30.52 | 600 |
| 2025-10-30 | 30.63 | $30.54 | 323 |
| 2025-10-29 | 30.68 | $30.56 | 7400 |
| 2025-10-28 | 30.73 | $30.82 | 6849 |
| 2025-10-27 | 30.71 | $30.87 | 436 |
| 2025-10-24 | 30.68 | $30.90 | 1600 |
| 2025-10-23 | 30.63 | $30.92 | 8400 |
| 2025-10-22 | 30.57 | $30.91 | 2030 |
| 2025-10-21 | 30.49 | $30.74 | 16833 |
| 2025-10-20 | 30.46 | $30.68 | 300 |
| 2025-10-17 | 30.45 | $30.51 | 3949 |
| 2025-10-16 | 30.49 | $30.46 | 100 |
| 2025-10-15 | 30.56 | $30.55 | 1700 |
| 2025-10-14 | 30.62 | $30.56 | 900 |
| 2025-10-13 | 30.70 | $30.64 | 4228 |
| 2025-10-10 | 30.76 | $30.57 | 4400 |
| 2025-10-09 | 30.87 | $30.77 | 400 |
| 2025-10-08 | 30.94 | $30.90 | 300 |
| 2025-10-07 | 30.99 | $30.99 | 1035 |
| 2025-10-06 | 31.03 | $31.02 | 2100 |
| 2025-10-03 | 31.06 | $31.12 | 9540 |
| 2025-10-02 | 31.07 | $31.15 | 129 |
| 2025-10-01 | 31.07 | $31.18 | 121 |
| 2025-09-30 | 31.06 | $31.03 | 4600 |
| 2025-09-29 | 31.11 | $31.14 | 3023 |
| 2025-09-26 | 31.12 | $31.23 | 1900 |
| 2025-09-25 | 31.12 | $31.16 | 310 |
| 2025-09-24 | 31.14 | $31.21 | 1000 |
| 2025-09-23 | 31.15 | $31.14 | 1200 |
| 2025-09-22 | 31.18 | $30.99 | 529 |
| 2025-09-19 | 31.28 | $31.02 | 200 |
| 2025-09-18 | 31.38 | $31.22 | 200 |
| 2025-09-17 | 31.44 | $31.39 | 1421 |
| 2025-09-16 | 31.46 | $31.37 | 100 |
| 2025-09-15 | 31.49 | $31.22 | 325 |
| 2025-09-12 | 31.57 | $31.24 | 1000 |
| 2025-09-11 | 31.66 | $31.44 | 1039 |
| 2025-09-10 | 31.70 | $31.51 | 7145 |
| 2025-09-09 | 31.73 | $31.59 | 2300 |
| 2025-09-08 | 31.74 | $31.57 | 1200 |
| 2025-09-05 | 31.75 | $31.71 | 1040 |
| 2025-09-04 | 31.72 | $31.52 | 701 |
| 2025-09-03 | 31.73 | $31.26 | 33939 |
| 2025-09-02 | 31.83 | $31.54 | 400 |
| 2025-08-29 | 31.85 | $31.80 | 2905 |
| 2025-08-28 | 31.79 | $31.75 | 300 |
| 2025-08-27 | 31.72 | $31.67 | 900 |
| 2025-08-26 | 31.66 | $31.58 | 1700 |
| 2025-08-25 | 31.61 | $31.71 | 2423 |
| 2025-08-22 | 31.49 | $31.78 | 23914 |
| 2025-08-21 | 31.33 | $31.32 | 403 |
| 2025-08-20 | 31.27 | $31.35 | 117 |
| 2025-08-19 | 31.19 | $31.38 | 200 |
| 2025-08-18 | 31.08 | $31.25 | 130 |
| 2025-08-15 | 30.97 | $31.27 | 4442 |
| 2025-08-14 | 30.84 | $31.16 | 1000 |
| 2025-08-13 | 30.71 | $31.10 | 1600 |
| 2025-08-12 | 30.56 | $30.89 | 1007 |
| 2025-08-11 | 30.45 | $30.60 | 17800 |
| 2025-08-08 | 30.41 | $30.64 | 26217 |
| 2025-08-07 | 30.35 | $30.60 | 36716 |
| 2025-08-06 | 30.29 | $30.35 | 9600 |
| 2025-08-05 | 30.29 | $30.60 | 15611 |
| 2025-08-04 | 30.22 | $30.30 | 2000 |
| 2025-08-01 | 30.23 | $29.93 | 8300 |
| 2025-07-31 | 30.36 | $29.98 | 2000 |
| 2025-07-30 | 30.50 | $30.34 | 600 |
| 2025-07-29 | 30.55 | $30.38 | 5200 |
| 2025-07-28 | 30.61 | $30.42 | 4400 |
| 2025-07-25 | 30.67 | $30.68 | 3100 |
| 2025-07-24 | 30.65 | $30.75 | 2120 |
| 2025-07-23 | 30.61 | $30.88 | 1001 |
| 2025-07-22 | 30.52 | $30.65 | 3700 |
| 2025-07-21 | 30.48 | $30.46 | 3100 |
| 2025-07-18 | 30.48 | $30.38 | 4600 |
| 2025-07-17 | 30.52 | $30.49 | 1300 |
| 2025-07-16 | 30.52 | $30.18 | 3345 |
| 2025-07-15 | 30.63 | $30.29 | 7900 |
| 2025-07-14 | 30.72 | $30.49 | 1400 |
| 2025-07-11 | 30.76 | $30.58 | 1121 |
| 2025-07-10 | 30.78 | $30.72 | 15100 |
| 2025-07-09 | 30.76 | $30.69 | 27400 |
| 2025-07-08 | 30.74 | $30.58 | 9300 |
| 2025-07-07 | 30.74 | $30.62 | 2936 |
| 2025-07-03 | 30.73 | $30.95 | 10721 |
| 2025-07-02 | 30.60 | $30.94 | 4619 |
| 2025-07-01 | 30.45 | $30.84 | 20649 |
| 2025-06-30 | 30.30 | $30.53 | 200 |
| 2025-06-27 | 30.21 | $30.34 | 3913 |
| 2025-06-26 | 30.15 | $30.40 | 4000 |
| 2025-06-25 | 30.07 | $30.08 | 5700 |
| 2025-06-24 | 30.06 | $30.15 | 938 |
| 2025-06-23 | 30.03 | $29.93 | 17800 |
| 2025-06-20 | 30.06 | $29.76 | 2900 |
| 2025-06-18 | 30.15 | $30.00 | 1811 |
| 2025-06-17 | 30.19 | $29.88 | 314 |
| 2025-06-16 | 30.27 | $30.33 | 4800 |
| 2025-06-13 | 30.22 | $30.16 | 12329 |
| 2025-06-12 | 30.20 | $30.38 | 1700 |
| 2025-06-11 | 30.12 | $30.31 | 5800 |
| 2025-06-10 | 30.03 | $30.21 | 6100 |
| 2025-06-09 | 29.96 | $29.92 | 16400 |
| 2025-06-06 | 29.96 | $29.89 | 12918 |
| 2025-06-05 | 29.96 | $29.79 | 2007 |
| 2025-06-04 | 30.00 | $29.73 | 2420 |
| 2025-06-03 | 30.06 | $29.75 | 1842 |
| 2025-06-02 | 30.12 | $29.62 | 800 |
| 2025-05-30 | 30.23 | $29.76 | 6600 |
| 2025-05-29 | 30.32 | $29.87 | 300 |
| 2025-05-28 | 30.39 | $29.93 | 332 |
| 2025-05-27 | 30.45 | $30.03 | 736 |
| 2025-05-23 | 30.48 | $29.95 | 1100 |
| 2025-05-22 | 30.53 | $29.96 | 6614 |
| 2025-05-21 | 30.59 | $29.96 | 6232 |
| 2025-05-20 | 30.64 | $30.28 | 5908 |
| 2025-05-19 | 30.59 | $30.45 | 3800 |
| 2025-05-16 | 30.47 | $30.45 | 5918 |
| 2025-05-15 | 30.31 | $30.38 | 5331 |
| 2025-05-14 | 30.13 | $30.60 | 38700 |
| 2025-05-13 | 29.83 | $30.42 | 439 |
| 2025-05-12 | 29.51 | $29.94 | 1316 |
| 2025-05-09 | 29.27 | $29.38 | 20546 |
| 2025-05-08 | 29.14 | $29.38 | 6346 |
| 2025-05-07 | 28.98 | $28.94 | 900 |
| 2025-05-06 | 28.93 | $28.79 | 3100 |
| 2025-05-05 | 28.91 | $29.01 | 1100 |
| 2025-05-02 | 28.80 | $29.17 | 600 |
| 2025-05-01 | 28.62 | $28.97 | 2507 |
| 2025-04-30 | 28.47 | $28.77 | 4500 |
| 2025-04-29 | 28.34 | $28.92 | 1210 |
| 2025-04-28 | 28.14 | $28.79 | 1600 |
| 2025-04-25 | 27.94 | $28.79 | 7300 |
| 2025-04-24 | 27.69 | $28.67 | 522 |
| 2025-04-23 | 27.44 | $28.33 | 2239 |
| 2025-04-22 | 27.25 | $28.11 | 2908 |
| 2025-04-21 | 27.09 | $27.68 | 1720 |
| 2025-04-17 | 27.04 | $27.76 | 8405 |
| 2025-04-16 | 26.97 | $27.42 | 800 |
| 2025-04-15 | 27.01 | $27.68 | 39639 |
| 2025-04-14 | 26.99 | $27.57 | 7147 |
| 2025-04-11 | 27.01 | $27.28 | 700 |
| 2025-04-10 | 27.14 | $27.06 | 700 |
| 2025-04-09 | 27.39 | $27.82 | 17802 |
| 2025-04-08 | 27.46 | $26.28 | 1200 |
| 2025-04-07 | 28.05 | $26.84 | 16000 |
| 2025-04-04 | 28.61 | $27.41 | 1000 |
| 2025-04-03 | 29.11 | $28.69 | 8729 |
| 2025-04-02 | 29.32 | $29.25 | 200 |
| 2025-04-01 | 29.40 | $29.18 | 1010 |
| 2025-03-31 | 29.53 | $29.09 | 433 |
| 2025-03-28 | 29.72 | $29.16 | 6234 |
| 2025-03-27 | 29.93 | $29.62 | 1700 |
| 2025-03-26 | 30.03 | $29.69 | 1300 |
| 2025-03-25 | 30.14 | $29.96 | 700 |
| 2025-03-24 | 30.18 | $29.91 | 2424 |
| 2025-03-21 | 30.25 | $29.91 | 2500 |
| 2025-03-20 | 30.33 | $30.22 | 5516 |
| 2025-03-19 | 30.32 | $30.21 | 13429 |
| 2025-03-18 | 30.31 | $30.47 | 537 |
| 2025-03-17 | 30.20 | $30.53 | 1548 |
| 2025-03-14 | 30.06 | $30.15 | 1746 |
| 2025-03-13 | 30.00 | $29.85 | 5918 |
| 2025-03-12 | 30.02 | $29.84 | 900 |
| 2025-03-11 | 30.04 | $29.80 | 62336 |
| 2025-03-10 | 30.08 | $29.91 | 1318 |
| 2025-03-07 | 30.09 | $30.16 | 826 |
| 2025-03-06 | 30.01 | $29.92 | 25416 |
| 2025-03-05 | 29.99 | $29.94 | 1200 |
| 2025-03-04 | 29.96 | $29.72 | 1840 |
| 2025-03-03 | 29.98 | $29.85 | 3000 |
| 2025-02-28 | 29.96 | $29.67 | 2409 |
| 2025-02-27 | 29.99 | $29.76 | 700 |
| 2025-02-26 | 30.00 | $29.95 | 23600 |
| 2025-02-25 | 29.93 | $29.78 | 238 |
| 2025-02-24 | 29.91 | $29.74 | 19242 |
| 2025-02-21 | 29.88 | $29.76 | 904 |
| 2025-02-20 | 29.83 | $29.88 | 1000 |
| 2025-02-19 | 29.73 | $29.67 | 1700 |
| 2025-02-18 | 29.67 | $29.72 | 1700 |
| 2025-02-14 | 29.58 | $29.80 | 4707 |
| 2025-02-13 | 29.43 | $29.43 | 10600 |
| 2025-02-12 | 29.36 | $29.22 | 3300 |
| 2025-02-11 | 29.34 | $29.28 | 7100 |
| 2025-02-10 | 29.30 | $29.33 | 616 |
| 2025-02-07 | 29.22 | $29.25 | 612 |
| 2025-02-06 | 29.14 | $29.38 | 63100 |
| 2025-02-05 | 29.01 | $29.14 | 130 |
| 2025-02-04 | 28.92 | $28.98 | 3200 |
| 2025-02-03 | 28.85 | $28.66 | 2535 |
| 2025-01-31 | 28.88 | $28.91 | 7000 |
| 2025-01-30 | 28.82 | $29.08 | 7600 |
| 2025-01-29 | 28.70 | $28.77 | 5500 |
| 2025-01-28 | 28.65 | $28.79 | 2743 |
| 2025-01-27 | 28.58 | $28.68 | 11348 |
| 2025-01-24 | 28.52 | $28.71 | 3203 |
| 2025-01-23 | 28.45 | $28.57 | 4417 |
| 2025-01-22 | 28.40 | $28.60 | 600 |
| 2025-01-21 | 28.34 | $28.59 | 9719 |
| 2025-01-17 | 28.27 | $28.54 | 4830 |
| 2025-01-16 | 28.19 | $28.44 | 4808 |
| 2025-01-15 | 28.14 | $28.43 | 3100 |
| 2025-01-14 | 28.08 | $28.23 | 5000 |
| 2025-01-13 | 28.07 | $28.14 | 2000 |
| 2025-01-10 | 28.10 | $28.15 | 849 |
| 2025-01-08 | 28.13 | $28.30 | 19376 |
| 2025-01-07 | 28.13 | $28.36 | 300 |
| 2025-01-06 | 28.11 | $28.36 | 2004 |
| 2025-01-03 | 28.09 | $28.36 | 2222 |
| 2025-01-02 | 28.07 | $28.21 | 19500 |
| 2024-12-31 | 28.10 | $28.20 | 3044 |
| 2024-12-30 | 28.14 | $28.13 | 4510 |
| 2024-12-27 | 28.23 | $28.30 | 339 |
| 2024-12-26 | 28.28 | $28.39 | 22500 |
| 2024-12-24 | 28.32 | $28.41 | 601 |
| 2024-12-23 | 28.37 | $28.28 | 617 |
| 2024-12-20 | 28.48 | $28.21 | 100 |
| 2024-12-19 | 28.64 | $28.03 | 100 |
| 2024-12-18 | 28.90 | $28.12 | 2100 |
| 2024-12-17 | 29.18 | $28.48 | 1047 |
| 2024-12-16 | 29.42 | $29.18 | 700 |
| 2024-12-13 | 29.48 | $29.31 | 1311 |
| 2024-12-12 | 29.51 | $29.33 | 1409 |
| 2024-12-11 | 29.55 | $29.51 | 8744 |
| 2024-12-10 | 29.53 | $29.57 | 4400 |
| 2024-12-09 | 29.49 | $29.85 | 429 |
| 2024-12-06 | 29.35 | $29.47 | 500 |
| 2024-12-05 | 29.29 | $29.34 | 1500 |
| 2024-12-04 | 29.27 | $29.36 | 600 |
| 2024-12-03 | 29.24 | $29.39 | 500 |
| 2024-12-02 | 29.19 | $29.38 | 809 |
| 2024-11-29 | 29.13 | $29.32 | — |
| 2024-11-27 | 29.07 | $29.27 | 201 |
| 2024-11-26 | 29.03 | $29.15 | 325 |
| 2024-11-25 | 29.01 | $29.21 | 3900 |
| 2024-11-22 | 28.97 | $29.14 | 4100 |
| 2024-11-21 | 28.95 | $29.18 | 341 |
| 2024-11-20 | 28.91 | $29.02 | 400 |
| 2024-11-19 | 28.91 | $29.12 | 3700 |
| 2024-11-18 | 28.89 | $29.16 | 136 |
| 2024-11-15 | 28.86 | $28.89 | 816 |
| 2024-11-14 | 28.91 | $28.85 | 4048 |
| 2024-11-13 | 28.98 | $28.90 | 4100 |
| 2024-11-12 | 29.06 | $28.95 | 32513 |
| 2024-11-11 | 29.15 | $29.26 | 2017 |
| 2024-11-08 | 29.15 | $29.16 | 1335 |
| 2024-11-07 | 29.19 | $29.44 | 7606 |
| 2024-11-06 | 29.16 | $29.15 | 1400 |
| 2024-11-05 | 29.21 | $29.35 | 2220 |
| 2024-11-04 | 29.21 | $29.17 | 444 |
| 2024-11-01 | 29.27 | $29.18 | 3726 |
| 2024-10-31 | 29.34 | $29.21 | 3200 |
| 2024-10-30 | 29.42 | $29.29 | 314 |
| 2024-10-29 | 29.49 | $29.44 | 3200 |
| 2024-10-28 | 29.54 | $29.49 | 501 |
| 2024-10-25 | 29.58 | $29.51 | 3036 |
| 2024-10-24 | 29.62 | $29.49 | 500 |
| 2024-10-23 | 29.67 | $29.44 | 13527 |
| 2024-10-22 | 29.76 | $29.61 | 100 |
| 2024-10-21 | 29.80 | $29.69 | 100 |
| 2024-10-18 | 29.83 | $29.89 | 7536 |
| 2024-10-17 | 29.81 | $29.60 | 212 |
| 2024-10-16 | 29.86 | $29.66 | 2600 |
| 2024-10-15 | 29.91 | $29.56 | 231 |
| 2024-10-14 | 29.99 | $29.85 | 400 |
| 2024-10-11 | 30.00 | $29.92 | 100 |
| 2024-10-10 | 29.98 | $29.77 | 704 |
| 2024-10-09 | 30.00 | $29.62 | 11200 |
| 2024-10-08 | 30.07 | $29.64 | 239 |
| 2024-10-07 | 30.14 | $30.11 | 2500 |
| 2024-10-04 | 30.07 | $29.95 | 1500 |
| 2024-10-03 | 30.03 | $29.88 | 47001 |
| 2024-10-02 | 29.99 | $30.13 | 400 |
| 2024-10-01 | 29.87 | $29.87 | 6000 |
| 2024-09-30 | 29.79 | $29.77 | 3822 |
| 2024-09-27 | 29.72 | $29.80 | 403 |
| 2024-09-26 | 29.62 | $29.78 | 6600 |
| 2024-09-25 | 29.50 | $29.46 | 300 |
| 2024-09-24 | 29.45 | $29.65 | 400 |
| 2024-09-23 | 29.32 | $29.16 | 842 |
| 2024-09-20 | 29.31 | $29.27 | 226 |
| 2024-09-19 | 29.27 | $29.34 | 200 |
| 2024-09-18 | 29.18 | $29.11 | 628 |
| 2024-09-17 | 29.15 | $29.31 | 644 |
| 2024-09-16 | 29.04 | $29.20 | 3118 |
| 2024-09-13 | 28.93 | $29.08 | 6900 |
| 2024-09-12 | 28.84 | $28.88 | 1521 |
| 2024-09-11 | 28.79 | $28.72 | 1700 |
| 2024-09-10 | 28.77 | $28.74 | 2100 |
| 2024-09-09 | 28.75 | $28.75 | 216 |
| 2024-09-06 | 28.70 | $28.64 | 1200 |
| 2024-09-05 | 28.68 | $28.59 | 1300 |
| 2024-09-04 | 28.67 | $28.46 | 743 |
| 2024-09-03 | 28.70 | $28.99 | 637 |
| 2024-08-30 | 28.55 | $28.40 | 600 |
| 2024-08-29 | 28.56 | $28.48 | 100 |
| 2024-08-28 | 28.55 | $28.42 | 145 |
| 2024-08-27 | 28.54 | $28.57 | 2300 |
| 2024-08-26 | 28.49 | $28.55 | 1700 |
| 2024-08-23 | 28.42 | $28.56 | 200 |
| 2024-08-22 | 28.34 | $28.27 | 1600 |
| 2024-08-21 | 28.32 | $28.47 | 840 |
| 2024-08-20 | 28.24 | $28.32 | 8900 |
| 2024-08-19 | 28.18 | $28.36 | 323 |
| 2024-08-16 | 28.09 | $28.19 | 902 |
| 2024-08-15 | 28.04 | $28.09 | 66638 |
| 2024-08-14 | 28.01 | $28.06 | 7800 |
| 2024-08-13 | 27.98 | $28.11 | 1000 |
| 2024-08-12 | 27.92 | $28.03 | 428 |
| 2024-08-09 | 27.88 | $28.04 | 6200 |
| 2024-08-08 | 27.83 | $27.98 | 9707 |
| 2024-08-07 | 27.78 | $27.80 | 27100 |
| 2024-08-06 | 27.78 | $27.79 | 7400 |
| 2024-08-05 | 27.78 | $27.75 | 8807 |
| 2024-08-02 | 27.80 | $27.90 | 2100 |
| 2024-08-01 | 27.78 | $27.89 | 27500 |
| 2024-07-31 | 27.75 | $27.89 | 3400 |
| 2024-07-30 | 27.71 | $27.68 | 300 |
| 2024-07-29 | 27.74 | $27.69 | 3029 |
| 2024-07-26 | 27.77 | $27.66 | 16100 |
| 2024-07-25 | 27.81 | $27.58 | 300 |
| 2024-07-24 | 27.90 | $27.62 | 1327 |
| 2024-07-23 | 27.98 | $27.84 | 200 |
| 2024-07-22 | 28.02 | $27.91 | 9403 |
| 2024-07-19 | 28.03 | $27.83 | — |
| 2024-07-18 | 28.08 | $27.96 | 2200 |
| 2024-07-17 | 28.09 | $28.18 | 333 |
| 2024-07-16 | 28.04 | $28.21 | 5900 |
| 2024-07-15 | 27.96 | $28.04 | 25613 |
| 2024-07-12 | 27.92 | $28.21 | 3700 |
| 2024-07-11 | 27.81 | $28.07 | 20144 |
| 2024-07-10 | 27.72 | $27.79 | 14500 |
| 2024-07-09 | 27.71 | $27.73 | 1011 |
| 2024-07-08 | 27.71 | $27.74 | 1000 |
| 2024-07-05 | 27.70 | $27.84 | 4506 |
| 2024-07-03 | 27.67 | $27.75 | 3035 |
| 2024-07-02 | 27.65 | $27.99 | 28542 |
| 2024-07-01 | 27.56 | $27.44 | 100 |
| 2024-06-28 | 27.62 | $27.53 | 1006 |
| 2024-06-27 | 27.67 | $27.50 | 6400 |
| 2024-06-26 | 27.74 | $27.67 | 1700 |
| 2024-06-25 | 27.77 | $27.78 | 100 |
| 2024-06-24 | 27.78 | $27.98 | 1031 |
| 2024-06-21 | 27.72 | $27.80 | 104 |
| 2024-06-20 | 27.71 | $27.82 | 62000 |
| 2024-06-18 | 27.68 | $27.75 | 14924 |
| 2024-06-17 | 27.68 | $27.76 | 922 |
| 2024-06-14 | 27.67 | $27.74 | 413 |
| 2024-06-13 | 27.67 | $27.76 | 12349 |
| 2024-06-12 | 27.66 | $27.69 | 37825 |
| 2024-06-11 | 27.67 | $27.52 | 200 |
| 2024-06-10 | 27.74 | $27.60 | 2102 |
| 2024-06-07 | 27.80 | $27.60 | 5000 |
| 2024-06-06 | 27.88 | $27.85 | 12900 |
| 2024-06-05 | 27.89 | $27.88 | 1633 |
| 2024-06-04 | 27.89 | $27.78 | 513 |
| 2024-06-03 | 27.92 | $27.76 | 400 |
| 2024-05-31 | 27.97 | $27.65 | 1800 |
| 2024-05-30 | 28.06 | $27.69 | 409 |
| 2024-05-29 | 28.15 | $27.69 | 300 |
| 2024-05-28 | 28.26 | $27.99 | 900 |
| 2024-05-24 | 28.30 | $27.93 | 4800 |
| 2024-05-23 | 28.36 | $27.92 | 8500 |
| 2024-05-22 | 28.43 | $28.17 | 11100 |
| 2024-05-21 | 28.43 | $28.34 | 2100 |
| 2024-05-20 | 28.37 | $28.42 | 15928 |
| 2024-05-17 | 28.27 | $28.42 | 200 |
| 2024-05-16 | 28.14 | $28.32 | 31800 |
| 2024-05-15 | 28.00 | $28.18 | 821 |
| 2024-05-14 | 27.88 | $27.96 | 200 |
| 2024-05-13 | 27.79 | $27.91 | 626 |
| 2024-05-10 | 27.70 | $27.80 | 100 |
| 2024-05-09 | 27.62 | $27.80 | 100 |
| 2024-05-08 | 27.52 | $27.60 | 2400 |
| 2024-05-07 | 27.45 | $27.67 | 100 |
| 2024-05-06 | 27.35 | $27.68 | 1700 |
| 2024-05-03 | 27.22 | $27.58 | 206 |
| 2024-05-02 | 27.10 | $27.45 | 246 |
| 2024-05-01 | 26.99 | $27.10 | 200 |
| 2024-04-30 | 26.96 | $27.03 | 325 |
| 2024-04-29 | 26.96 | $27.24 | 800 |
| 2024-04-26 | 26.88 | $27.08 | 200 |
| 2024-04-25 | 26.85 | $27.00 | 22308 |
| 2024-04-24 | 26.83 | $26.99 | 1800 |
| 2024-04-23 | 26.82 | $27.00 | 636 |
| 2024-04-22 | 26.80 | $26.90 | 2700 |
| 2024-04-19 | 26.82 | $26.87 | 5300 |
| 2024-04-18 | 26.85 | $26.77 | 3108 |
| 2024-04-17 | 26.92 | $26.74 | 5009 |
| 2024-04-16 | 27.02 | $26.72 | 5049 |
| 2024-04-15 | 27.15 | $26.90 | 1323 |
| 2024-04-12 | 27.25 | $27.08 | 1218 |
| 2024-04-11 | 27.32 | $27.29 | 1100 |
| 2024-04-10 | 27.34 | $27.23 | 112 |
| 2024-04-09 | 27.38 | $27.59 | 200 |
| 2024-04-08 | 27.32 | $27.39 | 6000 |
| 2024-04-05 | 27.30 | $27.26 | 349 |
| 2024-04-04 | 27.32 | $27.28 | 1100 |
| 2024-04-03 | 27.34 | $27.28 | 9130 |
| 2024-04-02 | 27.37 | $27.30 | 1200 |
| 2024-04-01 | 27.39 | $27.28 | 2415 |
| 2024-03-28 | 27.43 | $27.38 | 100 |
| 2024-03-27 | 27.44 | $27.34 | 426 |
| 2024-03-26 | 27.47 | $27.30 | 1600 |
| 2024-03-25 | 27.51 | $27.39 | 1000 |
| 2024-03-22 | 27.53 | $27.39 | 11009 |
| 2024-03-21 | 27.56 | $27.50 | 300 |
| 2024-03-20 | 27.55 | $27.46 | 400 |
| 2024-03-19 | 27.55 | $27.33 | 3500 |
| 2024-03-18 | 27.60 | $27.32 | 900 |
| 2024-03-15 | 27.65 | $27.43 | 529 |
| 2024-03-14 | 27.67 | $27.50 | 500 |
| 2024-03-13 | 27.68 | $27.77 | 913 |
| 2024-03-12 | 27.59 | $27.70 | 1107 |
| 2024-03-11 | 27.51 | $27.76 | 425 |
| 2024-03-08 | 27.39 | $27.57 | 2000 |
| 2024-03-07 | 27.30 | $27.56 | 3900 |
| 2024-03-06 | 27.18 | $27.45 | 7945 |
| 2024-03-05 | 27.08 | $27.09 | 3200 |
| 2024-03-04 | 27.07 | $27.03 | 1232 |
| 2024-03-01 | 27.07 | $27.13 | 2300 |
| 2024-02-29 | 27.05 | $27.02 | 2229 |
| 2024-02-28 | 27.05 | $26.91 | 1300 |
| 2024-02-27 | 27.08 | $27.09 | 3448 |
| 2024-02-26 | 27.07 | $27.08 | 1103 |
| 2024-02-23 | 27.05 | $27.24 | 2937 |
| 2024-02-22 | 26.98 | $27.16 | 10403 |
| 2024-02-21 | 26.92 | $27.05 | 3700 |
| 2024-02-20 | 26.88 | $26.98 | 1347 |
| 2024-02-16 | 26.85 | $27.02 | 143 |
| 2024-02-15 | 26.80 | $27.00 | 1500 |
| 2024-02-14 | 26.75 | $26.82 | 1044 |
| 2024-02-13 | 26.75 | $26.57 | 11636 |
| 2024-02-12 | 26.83 | $26.99 | 600 |
| 2024-02-09 | 26.80 | $26.83 | 500 |
| 2024-02-08 | 26.81 | $26.72 | 140239 |
| 2024-02-07 | 26.85 | $27.03 | 3125 |
| 2024-02-06 | 26.81 | $26.96 | 500 |
| 2024-02-05 | 26.79 | $26.71 | 1102 |
| 2024-02-02 | 26.84 | $26.86 | 2100 |
| 2024-02-01 | 26.85 | $27.11 | 1201 |
| 2024-01-31 | 26.79 | $26.86 | 2746 |
| 2024-01-30 | 26.79 | $26.94 | 438 |
| 2024-01-29 | 26.77 | $27.02 | 1339 |
| 2024-01-26 | 26.73 | $26.94 | 100 |
| 2024-01-25 | 26.70 | $26.91 | 400 |
| 2024-01-24 | 26.68 | $26.93 | 600 |
| 2024-01-23 | 26.64 | $26.82 | 3900 |
| 2024-01-22 | 26.64 | $26.73 | 4400 |
| 2024-01-19 | 26.67 | $26.73 | 22710 |
| 2024-01-18 | 26.71 | $26.54 | 24100 |
| 2024-01-17 | 26.82 | $26.46 | 5400 |
| 2024-01-16 | 26.98 | $26.66 | 200 |
| 2024-01-12 | 27.12 | $27.13 | 936 |
| 2024-01-11 | 27.14 | $27.05 | 1900 |
| 2024-01-10 | 27.18 | $26.94 | 1200 |
| 2024-01-09 | 27.27 | $26.99 | 7635 |
| 2024-01-08 | 27.36 | $27.16 | 3000 |
| 2024-01-05 | 27.41 | $27.00 | 200 |
| 2024-01-04 | 27.53 | $27.01 | 2000 |
| 2024-01-03 | 27.66 | $27.24 | 1000 |
| 2024-01-02 | 27.74 | $27.34 | 4616 |
| 2023-12-29 | 27.81 | $27.57 | 800 |
| 2023-12-28 | 27.81 | $27.71 | 1600 |
| 2023-12-27 | 27.75 | $27.76 | 1300 |
| 2023-12-26 | 27.66 | $27.51 | 8200 |
| 2023-12-22 | 27.63 | $27.41 | 4400 |
| 2023-12-21 | 27.61 | $27.43 | 5000 |
| 2023-12-20 | 27.57 | $27.25 | 7832 |
| 2023-12-19 | 27.58 | $27.41 | 15322 |
| 2023-12-18 | 27.52 | $27.72 | 14700 |
| 2023-12-15 | 27.35 | $27.72 | 100 |
| 2023-12-14 | 27.13 | $27.62 | 22205 |
| 2023-12-13 | 26.89 | $26.80 | 18736 |
| 2023-12-12 | 26.85 | $26.62 | 1100 |
| 2023-12-11 | 26.85 | $26.63 | 4700 |
| 2023-12-08 | 26.84 | $26.72 | 3106 |
| 2023-12-07 | 26.80 | $26.74 | 2736 |
| 2023-12-06 | 26.73 | $26.59 | 2700 |
| 2023-12-05 | 26.69 | $26.51 | 500 |
| 2023-12-04 | 26.66 | $26.64 | 2200 |
| 2023-12-01 | 26.58 | $26.32 | 19726 |
| 2023-11-30 | 26.57 | $26.41 | 29000 |
| 2023-11-29 | 26.53 | $26.48 | 16200 |
| 2023-11-28 | 26.44 | $26.33 | 217 |
| 2023-11-27 | 26.38 | $26.19 | 127 |
| 2023-11-24 | 26.34 | $26.29 | 244 |
| 2023-11-22 | 26.26 | $26.26 | 200 |
| 2023-11-21 | 26.15 | $26.23 | 307 |
| 2023-11-20 | 26.04 | $26.10 | 10900 |
| 2023-11-17 | 25.93 | $25.93 | 12227 |
| 2023-11-16 | 25.84 | $25.90 | 100 |
| 2023-11-15 | 25.74 | $25.90 | 3124 |
| 2023-11-14 | 25.61 | $25.92 | 500 |
| 2023-11-13 | 25.45 | $25.42 | 29 |
| 2023-11-10 | 25.40 | $25.40 | 147 |
| 2023-11-09 | 25.35 | $25.31 | 800 |
| 2023-11-08 | 25.31 | $25.62 | 700 |
| 2023-11-07 | 25.17 | $25.53 | 2100 |
| 2023-11-06 | 25.02 | $25.43 | 330 |
| 2023-11-03 | 24.86 | $25.53 | 8500 |
| 2023-11-02 | 24.65 | $25.25 | 2700 |
| 2023-11-01 | 24.48 | $24.80 | 88503 |
| 2023-10-31 | 24.41 | $24.52 | 13500 |
| 2023-10-30 | 24.43 | $24.51 | 3227 |
| 2023-10-27 | 24.45 | $24.46 | 5900 |
| 2023-10-26 | 24.51 | $24.51 | 1437 |
| 2023-10-25 | 24.56 | $24.37 | 2600 |
| 2023-10-24 | 24.67 | $24.78 | 100 |
| 2023-10-23 | 24.68 | $24.61 | 100 |
| 2023-10-20 | 24.76 | $24.51 | 2900 |
| 2023-10-19 | 24.88 | $24.65 | 3800 |
| 2023-10-18 | 24.99 | $24.95 | 9526 |
| 2023-10-17 | 25.03 | $25.22 | 2500 |
| 2023-10-16 | 25.00 | $25.29 | — |
| 2023-10-13 | 24.95 | $25.25 | 733 |
| 2023-10-12 | 24.90 | $25.10 | 4000 |
| 2023-10-11 | 24.89 | $25.47 | 4927 |
| 2023-10-10 | 24.76 | $25.21 | 4700 |
| 2023-10-09 | 24.70 | $25.08 | 4100 |
| 2023-10-06 | 24.67 | $24.82 | 2400 |
| 2023-10-05 | 24.72 | $24.76 | 6300 |
| 2023-10-04 | 24.82 | $24.74 | 12244 |
| 2023-10-03 | 24.94 | $24.69 | 100 |
| 2023-10-02 | 25.12 | $25.01 | 400 |
| 2023-09-29 | 25.24 | $25.28 | 6200 |
| 2023-09-28 | 25.31 | $25.25 | 7512 |
| 2023-09-27 | 25.41 | $25.14 | 4000 |
| 2023-09-26 | 25.57 | $25.26 | 100 |
| 2023-09-25 | 25.73 | $25.49 | 7706 |
| 2023-09-22 | 25.85 | $25.74 | 2400 |
| 2023-09-21 | 25.93 | $25.57 | 13500 |
| 2023-09-20 | 26.07 | $26.06 | 114 |
| 2023-09-19 | 26.10 | $26.06 | 600 |
| 2023-09-18 | 26.14 | $26.13 | 1125 |
| 2023-09-15 | 26.16 | $26.14 | 2022 |
| 2023-09-14 | 26.18 | $26.24 | 1600 |
| 2023-09-13 | 26.18 | $26.17 | 2009 |
| 2023-09-12 | 26.19 | $26.19 | 726 |
| 2023-09-11 | 26.21 | $26.09 | 800 |
| 2023-09-08 | 26.27 | $26.14 | 600 |
| 2023-09-07 | 26.32 | $26.12 | 321 |
| 2023-09-06 | 26.39 | $26.22 | 4440 |
| 2023-09-05 | 26.44 | $26.30 | 204 |
| 2023-09-01 | 26.48 | $26.53 | — |
| 2023-08-31 | 26.45 | $26.57 | 2143 |
| 2023-08-30 | 26.40 | $26.56 | 100 |
| 2023-08-29 | 26.34 | $26.61 | 4735 |
| 2023-08-28 | 26.26 | $26.37 | 800 |
| 2023-08-25 | 26.23 | $26.25 | 826 |
| 2023-08-24 | 26.23 | $26.22 | 3 |
| 2023-08-23 | 26.24 | $26.31 | 2600 |
| 2023-08-22 | 26.23 | $26.21 | 7316 |
| 2023-08-21 | 26.25 | $26.20 | 67 |
| 2023-08-18 | 26.28 | $26.25 | 4500 |
| 2023-08-17 | 26.29 | $26.18 | 1521 |
| 2023-08-16 | 26.33 | $26.15 | 3332 |
| 2023-08-15 | 26.39 | $26.22 | 1421 |
| 2023-08-14 | 26.44 | $26.26 | 1400 |
| 2023-08-11 | 26.48 | $26.36 | 5900 |
| 2023-08-10 | 26.50 | $26.33 | 141 |
| 2023-08-09 | 26.53 | $26.54 | 4111 |
| 2023-08-08 | 26.50 | $26.42 | 2216 |
| 2023-08-07 | 26.50 | $26.42 | 748 |
| 2023-08-04 | 26.49 | $26.38 | 9426 |
| 2023-08-03 | 26.50 | $26.35 | 11800 |
| 2023-08-02 | 26.51 | $26.30 | 816 |
| 2023-08-01 | 26.54 | $26.45 | 900 |
| 2023-07-31 | 26.52 | $26.51 | 900 |
| 2023-07-28 | 26.47 | $26.41 | 2100 |
| 2023-07-27 | 26.45 | $26.35 | 240 |
| 2023-07-26 | 26.43 | $26.49 | 9100 |
| 2023-07-25 | 26.36 | $26.45 | 100 |
| 2023-07-24 | 26.28 | $26.38 | 900 |
| 2023-07-21 | 26.21 | $26.20 | 400 |
| 2023-07-20 | 26.18 | $26.19 | 2510 |
| 2023-07-19 | 26.14 | $26.19 | 15919 |
| 2023-07-18 | 26.08 | $26.15 | 1207 |
| 2023-07-17 | 26.03 | $26.01 | 1546 |
| 2023-07-14 | 26.01 | $26.04 | 700 |
| 2023-07-13 | 25.97 | $26.22 | 1418 |
| 2023-07-12 | 25.86 | $26.13 | 900 |
| 2023-07-11 | 25.75 | $25.91 | 202 |
| 2023-07-10 | 25.70 | $25.76 | 125 |
| 2023-07-07 | 25.67 | $25.64 | 723 |
| 2023-07-06 | 25.68 | $25.50 | 16535 |
| 2023-07-05 | 25.74 | $25.69 | 2311 |
| 2023-07-03 | 25.74 | $25.71 | 100 |
| 2023-06-30 | 25.74 | $25.74 | 95800 |
| 2023-06-29 | 25.73 | $25.66 | 800 |
| 2023-06-28 | 25.75 | $25.68 | 12200 |
| 2023-06-27 | 25.76 | $25.67 | 100937 |
| 2023-06-26 | 25.77 | $25.76 | 2300 |
| 2023-06-23 | 25.76 | $25.65 | 1542 |
| 2023-06-22 | 25.78 | $25.72 | 1728 |
| 2023-06-21 | 25.78 | $25.79 | 4121 |
| 2023-06-20 | 25.76 | $25.77 | 2400 |
| 2023-06-16 | 25.73 | $25.81 | 4326 |
| 2023-06-15 | 25.69 | $25.83 | 100 |
| 2023-06-14 | 25.63 | $25.69 | 3220 |
| 2023-06-13 | 25.61 | $25.75 | 8916 |
| 2023-06-12 | 25.55 | $25.68 | 3311 |
| 2023-06-09 | 25.51 | $25.64 | 12846 |
| 2023-06-08 | 25.48 | $25.63 | 100 |
| 2023-06-07 | 25.44 | $25.58 | 821 |
| 2023-06-06 | 25.40 | $25.53 | 216716 |
| 2023-06-05 | 25.38 | $25.45 | 700 |
| 2023-06-02 | 25.38 | $25.47 | 15005 |
| 2023-06-01 | 25.38 | $25.45 | 40300 |
| 2023-05-31 | 25.38 | $25.34 | 200 |
| 2023-05-30 | 25.42 | $25.31 | 7410 |
| 2023-05-26 | 25.48 | $25.45 | 636 |
| 2023-05-25 | 25.51 | $25.39 | 7506 |
| 2023-05-24 | 25.57 | $25.53 | 2500 |
| 2023-05-23 | 25.60 | $25.58 | 537 |
| 2023-05-22 | 25.61 | $25.62 | 2300 |
| 2023-05-19 | 25.63 | $25.61 | 5100 |
| 2023-05-18 | 25.64 | $25.67 | 1347 |
| 2023-05-17 | 25.64 | $25.72 | 6513 |
| 2023-05-16 | 25.63 | $25.65 | 6700 |
| 2023-05-15 | 25.64 | $25.76 | 55526 |
| 2023-05-12 | 25.62 | $25.68 | 2000 |
| 2023-05-11 | 25.62 | $25.69 | 3500 |
| 2023-05-10 | 25.61 | $25.70 | 18530 |
| 2023-05-09 | 25.60 | $25.66 | 94713 |
| 2023-05-08 | 25.61 | $25.67 | 4118 |
| 2023-05-05 | 25.61 | $25.68 | 211400 |
| 2023-05-04 | 25.62 | $25.65 | 103600 |
| 2023-05-03 | 25.63 | $25.44 | 6501 |
| 2023-05-02 | 25.72 | $25.41 | 14200 |
| 2023-05-01 | 25.84 | $25.77 | 2621 |
| 2023-04-28 | 25.87 | $25.87 | 4821 |
| 2023-04-27 | 25.88 | $25.71 | 15600 |
| 2023-04-26 | 25.93 | $25.67 | 125316 |
| 2023-04-25 | 26.01 | $25.90 | 2400 |
| 2023-04-24 | 26.04 | $25.86 | 1809 |
| 2023-04-21 | 26.08 | $25.85 | 3829 |
| 2023-04-20 | 26.14 | $25.73 | 6700 |
| 2023-04-19 | 26.24 | $25.95 | 7046 |
| 2023-04-18 | 26.29 | $26.05 | 4900 |
| 2023-04-17 | 26.32 | $26.13 | 2400 |
| 2023-04-14 | 26.32 | $26.29 | 8700 |
| 2023-04-13 | 26.27 | $26.38 | 2938 |
| 2023-04-12 | 26.18 | $26.43 | 3100 |
| 2023-04-11 | 26.04 | $26.11 | 820 |
| 2023-04-10 | 25.98 | $25.98 | 4800 |
| 2023-04-06 | 25.94 | $26.05 | 148 |
| 2023-04-05 | 25.87 | $26.06 | 540 |
| 2023-04-04 | 25.78 | $26.20 | 602 |
| 2023-04-03 | 25.63 | $25.94 | 9200 |
| 2023-03-31 | 25.52 | $25.87 | 1500 |
| 2023-03-30 | 25.41 | $25.68 | 44530 |
| 2023-03-29 | 25.34 | $25.51 | 12200 |
| 2023-03-28 | 25.31 | $25.50 | 13907 |
| 2023-03-27 | 25.28 | $25.49 | 7900 |
| 2023-03-24 | 25.25 | $25.41 | 1300 |
| 2023-03-23 | 25.23 | $25.47 | 10900 |
| 2023-03-22 | 25.20 | $25.38 | 3647 |
| 2023-03-21 | 25.20 | $25.38 | 6640 |
| 2023-03-20 | 25.20 | $25.39 | 5700 |
| 2023-03-17 | 25.20 | $25.42 | 2600 |
| 2023-03-16 | 25.19 | $25.34 | 65943 |
| 2023-03-15 | 25.21 | $25.32 | 136100 |
| 2023-03-14 | 25.25 | $25.34 | 123 |
| 2023-03-13 | 25.30 | $25.21 | 1500 |
| 2023-03-10 | 25.40 | $25.39 | 100 |
| 2023-03-09 | 25.47 | $25.48 | 3335 |
| 2023-03-08 | 25.53 | $25.58 | 6300 |
| 2023-03-07 | 25.57 | $25.58 | 6100 |
| 2023-03-06 | 25.63 | $25.72 | 3500 |
| 2023-03-03 | 25.66 | $25.74 | 1200 |
| 2023-03-02 | 25.70 | $25.64 | 10632 |
| 2023-03-01 | 25.77 | $25.61 | 2800 |
| 2023-02-28 | 25.88 | $25.76 | 1900 |
| 2023-02-27 | 25.96 | $25.73 | 6146 |
| 2023-02-24 | 26.08 | $25.71 | 1649 |
| 2023-02-23 | 26.22 | $26.03 | 200 |
| 2023-02-22 | 26.30 | $25.84 | 3524 |
| 2023-02-21 | 26.45 | $25.86 | 10100 |
| 2023-02-17 | 26.62 | $26.28 | 19200 |
| 2023-02-16 | 26.70 | $26.41 | 6117 |
| 2023-02-15 | 26.75 | $26.65 | 6000 |
| 2023-02-14 | 26.72 | $26.62 | 1226 |
| 2023-02-13 | 26.70 | $26.55 | 7607 |
| 2023-02-10 | 26.69 | $26.35 | 15700 |
| 2023-02-09 | 26.73 | $26.44 | 19032 |
| 2023-02-08 | 26.75 | $26.49 | 2100 |
| 2023-02-07 | 26.75 | $26.66 | 14800 |
| 2023-02-06 | 26.69 | $26.41 | 4400 |
| 2023-02-03 | 26.68 | $26.68 | 8804 |
| 2023-02-02 | 26.59 | $27.16 | 4200 |
| 2023-02-01 | 26.31 | $26.55 | 15611 |
| 2023-01-31 | 26.16 | $26.20 | 67526 |
| 2023-01-30 | 26.08 | $25.92 | 3900 |
| 2023-01-27 | 26.06 | $26.26 | 1931 |
| 2023-01-26 | 25.94 | $26.05 | 15206 |
| 2023-01-25 | 25.84 | $25.87 | 10001 |
| 2023-01-24 | 25.78 | $25.89 | 2500 |
| 2023-01-23 | 25.69 | $25.91 | 15149 |
| 2023-01-20 | 25.57 | $25.68 | 15303 |
| 2023-01-19 | 25.49 | $25.38 | 10404 |
| 2023-01-18 | 25.49 | $25.54 | 6520 |
| 2023-01-17 | 25.44 | $25.72 | 19900 |
| 2023-01-13 | 25.32 | $25.65 | 13100 |
| 2023-01-12 | 25.18 | $25.53 | 31900 |
| 2023-01-11 | 25.06 | $25.37 | 3500 |
| 2023-01-10 | 24.96 | $25.22 | 10400 |
| 2023-01-09 | 24.88 | $25.21 | 2704 |
| 2023-01-06 | 24.79 | $25.08 | 201 |
| 2023-01-05 | 24.72 | $24.78 | 7700 |
| 2023-01-04 | 24.73 | $24.97 | 11508 |
| 2023-01-03 | 24.68 | $24.84 | 8400 |
| 2022-12-30 | 24.67 | $24.74 | 8845 |
| 2022-12-29 | 24.69 | $24.77 | 900 |
| 2022-12-28 | 24.71 | $24.57 | 2916 |
| 2022-12-27 | 24.79 | $24.55 | 3300 |
| 2022-12-23 | 24.90 | $24.79 | 5100 |
| 2022-12-22 | 24.95 | $24.78 | 63137 |
| 2022-12-21 | 25.02 | $25.02 | 1700 |
| 2022-12-20 | 25.03 | $24.76 | 269800 |
| 2022-12-19 | 25.12 | $24.74 | 1100 |
| 2022-12-16 | 25.24 | $24.87 | 22803 |
| 2022-12-15 | 25.33 | $25.02 | 2739 |
| 2022-12-14 | 25.40 | $25.41 | 1500 |
| 2022-12-13 | 25.36 | $25.28 | 1121 |
| 2022-12-12 | 25.33 | $25.15 | 721 |
| 2022-12-09 | 25.35 | $25.16 | 15008 |
| 2022-12-08 | 25.35 | $25.22 | 849 |
| 2022-12-07 | 25.33 | $25.06 | 8317 |
| 2022-12-06 | 25.36 | $25.01 | 1200 |
| 2022-12-05 | 25.39 | $25.09 | 1246 |
| 2022-12-02 | 25.41 | $25.36 | 3324 |
| 2022-12-01 | 25.33 | $25.24 | 507 |
| 2022-11-30 | 25.26 | $25.21 | 1600 |
| 2022-11-29 | 25.19 | $24.87 | 56014 |
| 2022-11-28 | 25.19 | $24.78 | 904 |
| 2022-11-25 | 25.22 | $24.93 | 133 |
| 2022-11-23 | 25.19 | $24.99 | 800 |
| 2022-11-22 | 25.13 | $24.84 | 1700 |
| 2022-11-21 | 25.10 | $24.71 | 500 |
| 2022-11-18 | 25.09 | $24.82 | 226 |
| 2022-11-17 | 25.03 | $24.92 | 113 |
| 2022-11-16 | 24.91 | $24.96 | 700 |
| 2022-11-15 | 24.75 | $25.06 | — |
| 2022-11-14 | 24.51 | $24.89 | 100 |
| 2022-11-11 | 24.27 | $25.05 | 38013 |
| 2022-11-10 | 23.91 | $24.59 | 700 |
| 2022-11-09 | 23.61 | $23.48 | 700 |
| 2022-11-08 | 23.59 | $23.85 | 5140 |
| 2022-11-07 | 23.45 | $23.62 | 3542 |
| 2022-11-04 | 23.35 | $23.48 | 2000 |
| 2022-11-03 | 23.27 | $22.81 | 4207 |
| 2022-11-02 | 23.38 | $23.04 | 19212 |
| 2022-11-01 | 23.43 | $23.43 | 21800 |
| 2022-10-31 | 23.37 | $23.31 | 63749 |
| 2022-10-28 | 23.34 | $23.67 | 306 |
| 2022-10-27 | 23.17 | $23.36 | 635 |
| 2022-10-26 | 23.07 | $23.44 | 2445 |
| 2022-10-25 | 22.91 | $23.33 | 1700 |
| 2022-10-24 | 22.76 | $22.89 | 2600 |
| 2022-10-21 | 22.71 | $22.96 | 115 |
| 2022-10-20 | 22.63 | $22.53 | 136 |
| 2022-10-19 | 22.66 | $22.67 | 1400 |
| 2022-10-18 | 22.67 | $22.96 | 400 |
| 2022-10-17 | 22.58 | $22.82 | 300 |
| 2022-10-14 | 22.51 | $22.24 | 1715 |
| 2022-10-13 | 22.62 | $22.61 | 4800 |
| 2022-10-12 | 22.64 | $22.43 | — |
| 2022-10-11 | 22.71 | $22.48 | 100 |
| 2022-10-10 | 22.79 | $22.65 | — |
| 2022-10-07 | 22.83 | $22.86 | 13422 |
| 2022-10-06 | 22.82 | $23.06 | — |
| 2022-10-05 | 22.73 | $23.23 | 13300 |
| 2022-10-04 | 22.58 | $23.32 | 100 |
| 2022-10-03 | 22.37 | $22.67 | 145 |
| 2022-09-30 | 22.31 | $22.25 | — |
| 2022-09-29 | 22.39 | $22.33 | 3100 |
| 2022-09-28 | 22.46 | $22.64 | 600 |
| 2022-09-27 | 22.44 | $22.25 | — |
| 2022-09-26 | 22.56 | $22.31 | 100 |
| 2022-09-23 | 22.68 | $22.49 | 4000 |
| 2022-09-22 | 22.77 | $22.81 | 100 |
| 2022-09-21 | 22.79 | $22.71 | 100 |
| 2022-09-20 | 22.84 | $22.81 | — |
| 2022-09-19 | 22.87 | $23.04 | 100 |
| 2022-09-16 | 22.84 | $22.97 | 9939 |
| 2022-09-15 | 22.82 | $22.97 | 449 |
| 2022-09-14 | 22.81 | $23.09 | — |
| 2022-09-13 | 22.75 | $22.95 | — |
| 2022-09-12 | 22.73 | $23.28 | 49806 |
| 2022-09-09 | 22.60 | $23.12 | 100 |
| 2022-09-08 | 22.50 | $22.62 | — |
| 2022-09-07 | 22.54 | $22.61 | 100 |
| 2022-09-06 | 22.60 | $22.34 | — |
| 2022-09-02 | 22.76 | $22.46 | 2325 |
| 2022-09-01 | 22.93 | $22.50 | 100 |
| 2022-08-31 | 23.11 | $22.80 | 100 |
| 2022-08-30 | 23.25 | $22.94 | 3900 |
| 2022-08-29 | 23.37 | $23.04 | 643 |
| 2022-08-26 | 23.49 | $23.13 | 800 |
| 2022-08-25 | 23.60 | $23.45 | 329 |
| 2022-08-24 | 23.63 | $23.32 | 143 |
| 2022-08-23 | 23.71 | $23.31 | 334 |
| 2022-08-22 | 23.81 | $23.24 | 149003 |
| 2022-08-19 | 23.95 | $23.45 | — |
| 2022-08-18 | 24.04 | $23.69 | 40 |
| 2022-08-17 | 24.08 | $23.73 | 100 |
| 2022-08-16 | 24.10 | $23.91 | 10900 |
| 2022-08-15 | 24.06 | $23.94 | — |
| 2022-08-12 | 24.00 | $24.05 | 100 |
| 2022-08-11 | 23.88 | $23.90 | 100 |
| 2022-08-10 | 23.78 | $23.91 | 100 |
| 2022-08-09 | 23.64 | $23.32 | 100 |
| 2022-08-08 | 23.66 | $23.51 | — |
| 2022-08-05 | 23.61 | $23.42 | — |
| 2022-08-04 | 23.57 | $23.58 | 100 |
| 2022-08-03 | 23.46 | $23.41 | — |
| 2022-08-02 | 23.38 | $23.24 | — |
| 2022-08-01 | 23.33 | $23.54 | — |
| 2022-07-29 | 23.17 | $23.59 | 100 |
| 2022-07-28 | 22.95 | $23.28 | 200 |
| 2022-07-27 | 22.78 | $23.00 | — |
| 2022-07-26 | 22.65 | $22.50 | 149540 |
| 2022-07-25 | 22.65 | $22.83 | — |
| 2022-07-22 | 22.55 | $22.83 | 100 |
| 2022-07-21 | 22.42 | $22.95 | — |
| 2022-07-20 | 22.23 | $22.65 | 2300 |
| 2022-07-19 | 22.08 | $22.61 | — |
| 2022-07-18 | 21.93 | $22.06 | — |
| 2022-07-15 | 21.91 | $21.96 | — |
| 2022-07-14 | 21.92 | $21.82 | 100 |
| 2022-07-13 | 21.99 | $21.94 | — |
| 2022-07-12 | 22.03 | $21.99 | — |
| 2022-07-11 | 22.07 | $21.99 | — |
| 2022-07-08 | 22.12 | $22.33 | — |
| 2022-07-07 | 22.07 | $22.31 | — |
| 2022-07-06 | 22.03 | $21.98 | — |
| 2022-07-05 | 22.08 | $21.98 | — |
| 2022-07-01 | 22.15 | $22.11 | — |
| 2022-06-30 | 22.19 | $22.06 | 100 |
| 2022-06-29 | 22.27 | $22.34 | — |
| 2022-06-28 | 22.27 | $22.36 | — |
| 2022-06-27 | 22.27 | $22.58 | 100 |
| 2022-06-24 | 22.20 | $22.63 | — |
| 2022-06-23 | 22.11 | $22.08 | 100 |
| 2022-06-22 | 22.18 | $22.12 | — |
| 2022-06-21 | 22.25 | $22.21 | — |
| 2022-06-17 | 22.31 | $22.00 | — |
| 2022-06-16 | 22.46 | $21.91 | 100 |
| 2022-06-15 | 22.67 | $22.42 | 2400 |
| 2022-06-14 | 22.77 | $22.09 | — |
| 2022-06-13 | 23.00 | $22.09 | — |
| 2022-06-10 | 23.27 | $22.74 | 2500 |
| 2022-06-09 | 23.40 | $23.01 | — |
| 2022-06-08 | 23.47 | $23.48 | 3202 |
| 2022-06-07 | 23.40 | $23.47 | — |
| 2022-06-06 | 23.31 | $23.36 | 100 |
| 2022-06-03 | 23.24 | $23.23 | — |
| 2022-06-02 | 23.19 | $23.51 | — |
| 2022-06-01 | 23.05 | $23.19 | 7835 |
| 2022-05-31 | 22.96 | $23.44 | 100 |
| 2022-05-27 | 22.79 | $23.32 | — |
| 2022-05-26 | 22.61 | $23.14 | — |
| 2022-05-25 | 22.45 | $22.79 | — |
| 2022-05-24 | 22.38 | $22.65 | 100 |
| 2022-05-23 | 22.33 | $22.83 | — |
| 2022-05-20 | 22.23 | $22.66 | — |
| 2022-05-19 | 22.16 | $22.61 | — |
| 2022-05-18 | 22.10 | $22.34 | — |
| 2022-05-17 | 22.12 | $22.79 | 600 |
| 2022-05-16 | 22.01 | $22.42 | — |
| 2022-05-13 | 22.01 | $22.46 | — |
| 2022-05-12 | 22.00 | $21.87 | 220 |
| 2022-05-11 | 22.18 | $21.93 | — |
| 2022-05-10 | 22.40 | $22.17 | 100 |
| 2022-05-09 | 22.61 | $22.08 | 100 |
| 2022-05-06 | 22.89 | $22.69 | 800 |
| 2022-05-05 | 23.05 | $22.98 | — |
| 2022-05-04 | 23.16 | $23.72 | — |
| 2022-05-03 | 23.07 | $23.40 | — |
| 2022-05-02 | 23.06 | $23.31 | — |
| 2022-04-29 | 23.09 | $23.30 | 100 |
| 2022-04-28 | 23.14 | $23.25 | 3400 |
| 2022-04-27 | 23.22 | $23.13 | 100 |
| 2022-04-26 | 23.37 | $23.02 | 100 |
| 2022-04-25 | 23.59 | $23.42 | 100 |
| 2022-04-22 | 23.75 | $23.53 | — |
| 2022-04-21 | 23.90 | $23.67 | 1600 |
| 2022-04-20 | 24.05 | $23.96 | — |
| 2022-04-19 | 24.15 | $24.02 | — |
| 2022-04-18 | 24.25 | $24.05 | 100 |
| 2022-04-14 | 24.37 | $24.15 | — |
| 2022-04-13 | 24.49 | $24.38 | 203 |
| 2022-04-12 | 24.56 | $24.15 | — |
| 2022-04-11 | 24.73 | $24.27 | 100 |
| 2022-04-08 | 24.89 | $24.54 | 100 |
| 2022-04-07 | 25.00 | $24.62 | 432 |
| 2022-04-06 | 25.11 | $24.67 | 700 |
| 2022-04-05 | 25.22 | $24.98 | 120 |
| 2022-04-04 | 25.26 | $25.34 | 100 |
| 2022-04-01 | 25.19 | $25.12 | — |
| 2022-03-31 | 25.18 | $24.94 | 100 |
| 2022-03-30 | 25.21 | $25.25 | — |
| 2022-03-29 | 25.15 | $25.35 | 300 |
| 2022-03-28 | 25.04 | $25.05 | 335 |
| 2022-03-25 | 25.00 | $25.04 | 2100 |
| 2022-03-24 | 24.95 | $25.08 | 100 |
| 2022-03-23 | 24.88 | $24.97 | 100 |
| 2022-03-22 | 24.82 | $25.17 | 600 |
| 2022-03-21 | 24.68 | $24.97 | — |
| 2022-03-18 | 24.58 | $25.09 | 500 |
| 2022-03-17 | 24.42 | $24.75 | — |
| 2022-03-16 | 24.33 | $24.70 | 100 |
| 2022-03-15 | 24.24 | $24.16 | — |
| 2022-03-14 | 24.31 | $24.15 | 100 |
| 2022-03-11 | 24.39 | $24.26 | — |
| 2022-03-10 | 24.46 | $24.52 | 100 |
| 2022-03-09 | 24.46 | $24.58 | 100 |
| 2022-03-08 | 24.44 | $24.31 | 110 |
| 2022-03-07 | 24.51 | $24.29 | — |
| 2022-03-04 | 24.60 | $24.59 | 200 |
| 2022-03-03 | 24.62 | $24.67 | — |
| 2022-03-02 | 24.62 | $24.67 | 104 |
| 2022-03-01 | 24.62 | $24.51 | — |
| 2022-02-28 | 24.66 | $24.62 | 6100 |
| 2022-02-25 | 24.69 | $24.56 | 100 |
| 2022-02-24 | 24.73 | $24.45 | 404 |
| 2022-02-23 | 24.83 | $24.69 | 100 |
| 2022-02-22 | 24.86 | $24.77 | 100 |
| 2022-02-18 | 24.88 | $24.78 | 100 |
| 2022-02-17 | 24.89 | $24.85 | 436 |
| 2022-02-16 | 24.89 | $24.97 | 3325 |
| 2022-02-15 | 24.85 | $24.88 | 100 |
| 2022-02-14 | 24.82 | $24.74 | 10112 |
| 2022-02-11 | 24.83 | $24.79 | 3200 |
| 2022-02-10 | 24.83 | $24.81 | 4125 |
| 2022-02-09 | 24.82 | $24.87 | 300 |
| 2022-02-08 | 24.79 | $24.79 | 3608 |
| 2022-02-07 | 24.77 | $24.76 | 210 |
| 2022-02-04 | 24.76 | $24.69 | 100 |
| 2022-02-03 | 24.76 | $24.68 | 11003 |
| 2022-02-02 | 24.77 | $24.80 | 100 |
| 2022-02-01 | 24.74 | $24.80 | 2400 |
| 2022-01-31 | 24.71 | $24.71 | 102 |
| 2022-01-28 | 24.69 | $24.57 | 100 |
| 2022-01-27 | 24.71 | $24.57 | 100 |
| 2022-01-26 | 24.74 | $24.64 | 100 |
| 2022-01-25 | 24.75 | $24.65 | 100 |
| 2022-01-24 | 24.75 | $24.64 | 505 |
| 2022-01-21 | 24.76 | $24.81 | 110 |
| 2022-01-20 | 24.72 | $24.77 | 100 |
| 2022-01-19 | 24.67 | $24.78 | 124 |
| 2022-01-18 | 24.61 | $24.70 | 10110 |
| 2022-01-14 | 24.56 | $24.70 | 100 |
| 2022-01-13 | 24.50 | $24.69 | 2110 |
| 2022-01-12 | 24.43 | $24.67 | 104 |
| 2022-01-11 | 24.35 | $24.48 | 1200 |
| 2022-01-10 | 24.31 | $24.33 | — |
| 2022-01-07 | 24.31 | $24.42 | 2001 |
| 2022-01-06 | 24.29 | $24.33 | 1001 |
| 2022-01-05 | 24.28 | $24.30 | 502 |
| 2022-01-04 | 24.29 | $24.34 | 201 |
| 2022-01-03 | 24.29 | $24.29 | 1900 |
| 2021-12-31 | 24.31 | $24.35 | 1900 |
| 2021-12-30 | 24.31 | $24.33 | 100 |
| 2021-12-29 | 24.32 | $24.29 | — |
| 2021-12-28 | 24.35 | $24.35 | — |
| 2021-12-27 | 24.36 | $24.40 | 101 |
| 2021-12-23 | 24.36 | $24.41 | 100 |
| 2021-12-22 | 24.36 | $24.35 | — |
| 2021-12-21 | 24.38 | $24.27 | — |
| 2021-12-20 | 24.43 | $24.25 | — |
| 2021-12-17 | 24.50 | $24.45 | 100 |
| 2021-12-16 | 24.53 | $24.49 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.83
2026-07-20
Close Price
$30.43
Vol: 10
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.34
Average
51.80
Maximum
75.38
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 46.83 | $30.43 | 10 |
| 2026-07-17 | 46.77 | $30.43 | 74 |
| 2026-07-16 | 46.77 | $30.43 | 1900 |
| 2026-07-15 | 48.06 | $30.48 | 543 |
| 2026-07-14 | 46.09 | $30.41 | 213 |
| 2026-07-13 | 44.37 | $30.35 | 104 |
| 2026-07-10 | 46.48 | $30.44 | 100 |
| 2026-07-09 | 47.43 | $30.48 | 5500 |
| 2026-07-08 | 46.12 | $30.43 | 6147 |
| 2026-07-07 | 49.40 | $30.57 | 2907 |
| 2026-07-06 | 54.68 | $30.77 | 922 |
| 2026-07-02 | 53.01 | $30.70 | 2900 |
| 2026-07-01 | 50.01 | $30.58 | 100 |
| 2026-06-30 | 52.40 | $30.67 | 2600 |
| 2026-06-29 | 54.03 | $30.73 | 2118 |
| 2026-06-26 | 51.89 | $30.64 | 500 |
| 2026-06-25 | 49.15 | $30.53 | 1500 |
| 2026-06-24 | 45.68 | $30.40 | 1000 |
| 2026-06-23 | 45.41 | $30.39 | 1435 |
| 2026-06-22 | 47.68 | $30.49 | 600 |
| 2026-06-18 | 51.34 | $30.64 | 2221 |
| 2026-06-17 | 51.85 | $30.66 | 802 |
| 2026-06-16 | 59.96 | $30.95 | 1300 |
| 2026-06-15 | 59.12 | $30.91 | 1100 |
| 2026-06-12 | 56.76 | $30.80 | 100 |
| 2026-06-11 | 55.42 | $30.74 | 2100 |
| 2026-06-10 | 52.39 | $30.61 | 200 |
| 2026-06-09 | 53.18 | $30.64 | 4300 |
| 2026-06-08 | 49.56 | $30.49 | 200 |
| 2026-06-05 | 52.66 | $30.61 | 600 |
| 2026-06-04 | 51.70 | $30.57 | 5100 |
| 2026-06-03 | 49.52 | $30.48 | 7709 |
| 2026-06-02 | 50.98 | $30.54 | 1018 |
| 2026-06-01 | 49.57 | $30.48 | 1323 |
| 2026-05-29 | 50.96 | $30.54 | 17100 |
| 2026-05-28 | 51.65 | $30.57 | 21200 |
| 2026-05-27 | 49.71 | $30.48 | 300 |
| 2026-05-26 | 50.57 | $30.52 | 5400 |
| 2026-05-22 | 50.98 | $30.54 | 12700 |
| 2026-05-21 | 50.40 | $30.51 | 3900 |
| 2026-05-20 | 51.76 | $30.58 | 200 |
| 2026-05-19 | 52.54 | $30.62 | 1433 |
| 2026-05-18 | 53.10 | $30.65 | 7500 |
| 2026-05-15 | 52.62 | $30.62 | 2700 |
| 2026-05-14 | 56.48 | $30.83 | 6068 |
| 2026-05-13 | 58.23 | $30.92 | 7600 |
| 2026-05-12 | 58.09 | $30.91 | 500 |
| 2026-05-11 | 62.14 | $31.12 | 4700 |
| 2026-05-08 | 61.66 | $31.08 | 1200 |
| 2026-05-07 | 59.44 | $30.90 | 1500 |
| 2026-05-06 | 59.99 | $30.93 | 346 |
| 2026-05-05 | 54.69 | $30.53 | 24700 |
| 2026-05-04 | 52.13 | $30.36 | 944 |
| 2026-05-01 | 53.66 | $30.45 | 2204 |
| 2026-04-30 | 51.41 | $30.30 | 2400 |
| 2026-04-29 | 45.16 | $29.93 | 1110 |
| 2026-04-28 | 49.40 | $30.19 | 1445 |
| 2026-04-27 | 50.79 | $30.27 | 4318 |
| 2026-04-24 | 51.83 | $30.33 | 400 |
| 2026-04-23 | 48.67 | $30.14 | 300 |
| 2026-04-22 | 52.46 | $30.36 | 1900 |
| 2026-04-21 | 48.85 | $30.15 | 2600 |
| 2026-04-20 | 55.75 | $30.51 | 4015 |
| 2026-04-17 | 57.24 | $30.58 | 15100 |
| 2026-04-16 | 52.77 | $30.32 | 621 |
| 2026-04-15 | 53.80 | $30.37 | 7712 |
| 2026-04-14 | 49.51 | $30.14 | 940 |
| 2026-04-13 | 46.86 | $30.01 | 1007 |
| 2026-04-10 | 46.24 | $29.98 | 200 |
| 2026-04-09 | 46.59 | $30.00 | 103 |
| 2026-04-08 | 45.63 | $29.95 | 1200 |
| 2026-04-07 | 38.96 | $29.63 | 1600 |
| 2026-04-06 | 39.68 | $29.68 | 419 |
| 2026-04-02 | 39.47 | $29.67 | 4100 |
| 2026-04-01 | 40.56 | $29.75 | 4728 |
| 2026-03-31 | 39.57 | $29.70 | 15214 |
| 2026-03-30 | 34.38 | $29.45 | 809 |
| 2026-03-27 | 34.83 | $29.49 | 2937 |
| 2026-03-26 | 35.62 | $29.56 | 1309 |
| 2026-03-25 | 38.31 | $29.79 | 1835 |
| 2026-03-24 | 35.49 | $29.65 | 6100 |
| 2026-03-23 | 38.99 | $29.94 | 9116 |
| 2026-03-20 | 32.92 | $29.66 | 800 |
| 2026-03-19 | 40.10 | $30.19 | 100 |
| 2026-03-18 | 41.23 | $30.26 | 200 |
| 2026-03-17 | 47.58 | $30.61 | 700 |
| 2026-03-16 | 42.79 | $30.41 | 1900 |
| 2026-03-13 | 30.04 | $29.99 | 2200 |
| 2026-03-12 | 32.15 | $30.12 | 200 |
| 2026-03-11 | 38.46 | $30.44 | 600 |
| 2026-03-10 | 40.09 | $30.51 | 300 |
| 2026-03-09 | 40.09 | $30.51 | 2648 |
| 2026-03-06 | 40.76 | $30.54 | 1327 |
| 2026-03-05 | 42.56 | $30.62 | 100 |
| 2026-03-04 | 44.43 | $30.70 | 3400 |
| 2026-03-03 | 45.14 | $30.73 | 2813 |
| 2026-03-02 | 50.46 | $30.94 | 210 |
| 2026-02-27 | 54.85 | $31.09 | 417 |
| 2026-02-26 | 53.31 | $31.03 | 2000 |
| 2026-02-25 | 52.54 | $31.00 | 5249 |
| 2026-02-24 | 55.75 | $31.11 | 1500 |
| 2026-02-23 | 56.04 | $31.12 | 3800 |
| 2026-02-20 | 54.44 | $31.05 | 100 |
| 2026-02-19 | 54.44 | $31.05 | 1643 |
| 2026-02-18 | 57.13 | $31.15 | 100 |
| 2026-02-17 | 59.36 | $31.23 | 1200 |
| 2026-02-13 | 64.43 | $31.40 | 2900 |
| 2026-02-12 | 64.26 | $31.39 | 204 |
| 2026-02-11 | 62.19 | $31.27 | 1538 |
| 2026-02-10 | 60.38 | $31.17 | 400 |
| 2026-02-09 | 60.19 | $31.16 | 500 |
| 2026-02-06 | 57.61 | $31.02 | 800 |
| 2026-02-05 | 55.24 | $30.90 | 120 |
| 2026-02-04 | 58.06 | $31.01 | 500 |
| 2026-02-03 | 55.09 | $30.86 | 300 |
| 2026-02-02 | 47.55 | $30.54 | 678 |
| 2026-01-30 | 49.78 | $30.63 | 800 |
| 2026-01-29 | 61.34 | $31.01 | 500 |
| 2026-01-28 | 59.94 | $30.95 | 1945 |
| 2026-01-27 | 64.75 | $31.08 | 400 |
| 2026-01-26 | 60.59 | $30.90 | 4600 |
| 2026-01-23 | 60.35 | $30.89 | 600 |
| 2026-01-22 | 58.88 | $30.83 | 508 |
| 2026-01-21 | 55.77 | $30.71 | 807 |
| 2026-01-20 | 56.44 | $30.73 | 703 |
| 2026-01-16 | 56.44 | $30.73 | 949 |
| 2026-01-15 | 56.44 | $30.73 | 4600 |
| 2026-01-14 | 55.52 | $30.69 | 733 |
| 2026-01-13 | 52.40 | $30.56 | 437 |
| 2026-01-12 | 50.09 | $30.47 | 6700 |
| 2026-01-09 | 49.32 | $30.44 | 500 |
| 2026-01-08 | 45.27 | $30.29 | 100 |
| 2026-01-07 | 38.08 | $30.06 | 900 |
| 2026-01-06 | 39.58 | $30.13 | 2100 |
| 2026-01-05 | 38.26 | $30.09 | 15017 |
| 2026-01-02 | 37.28 | $30.06 | 3038 |
| 2025-12-31 | 31.79 | $29.90 | 100 |
| 2025-12-30 | 32.29 | $29.93 | 1443 |
| 2025-12-29 | 32.29 | $29.93 | 1700 |
| 2025-12-26 | 32.29 | $29.93 | 200 |
| 2025-12-24 | 31.99 | $29.92 | 100 |
| 2025-12-23 | 30.49 | $29.87 | 200 |
| 2025-12-22 | 29.60 | $29.84 | 3100 |
| 2025-12-19 | 29.72 | $29.85 | 200 |
| 2025-12-18 | 30.30 | $29.90 | 700 |
| 2025-12-17 | 30.65 | $29.93 | 4009 |
| 2025-12-16 | 28.86 | $29.86 | 1519 |
| 2025-12-15 | 53.14 | $31.17 | 1746 |
| 2025-12-12 | 54.13 | $31.20 | 1700 |
| 2025-12-11 | 57.89 | $31.31 | 1714 |
| 2025-12-10 | 57.89 | $31.31 | 27900 |
| 2025-12-09 | 55.61 | $31.22 | 1421 |
| 2025-12-08 | 59.33 | $31.33 | 1200 |
| 2025-12-05 | 64.15 | $31.46 | 1100 |
| 2025-12-04 | 62.60 | $31.39 | 600 |
| 2025-12-03 | 63.72 | $31.42 | 1100 |
| 2025-12-02 | 60.58 | $31.28 | 3500 |
| 2025-12-01 | 61.67 | $31.31 | 2000 |
| 2025-11-28 | 61.67 | $31.31 | 100 |
| 2025-11-26 | 59.25 | $31.20 | 2600 |
| 2025-11-25 | 52.82 | $30.95 | 2031 |
| 2025-11-24 | 52.53 | $30.94 | 16008 |
| 2025-11-21 | 51.42 | $30.90 | 22000 |
| 2025-11-20 | 46.34 | $30.73 | 100 |
| 2025-11-19 | 48.02 | $30.79 | 900 |
| 2025-11-18 | 50.65 | $30.88 | 601 |
| 2025-11-17 | 49.48 | $30.84 | 1518 |
| 2025-11-14 | 52.42 | $30.94 | 400 |
| 2025-11-13 | 52.15 | $30.93 | 900 |
| 2025-11-12 | 52.43 | $30.94 | 100 |
| 2025-11-11 | 55.89 | $31.06 | 300 |
| 2025-11-10 | 50.17 | $30.84 | 2400 |
| 2025-11-07 | 51.03 | $30.87 | 218 |
| 2025-11-06 | 49.10 | $30.80 | 1037 |
| 2025-11-05 | 44.34 | $30.64 | 1248 |
| 2025-11-04 | 45.61 | $30.69 | 10148 |
| 2025-11-03 | 41.82 | $30.57 | 1232 |
| 2025-10-31 | 40.17 | $30.52 | 600 |
| 2025-10-30 | 40.61 | $30.54 | 323 |
| 2025-10-29 | 41.04 | $30.56 | 7400 |
| 2025-10-28 | 47.11 | $30.82 | 6849 |
| 2025-10-27 | 48.42 | $30.87 | 436 |
| 2025-10-24 | 49.20 | $30.90 | 1600 |
| 2025-10-23 | 49.71 | $30.92 | 8400 |
| 2025-10-22 | 49.46 | $30.91 | 2030 |
| 2025-10-21 | 45.10 | $30.74 | 16833 |
| 2025-10-20 | 43.47 | $30.68 | 300 |
| 2025-10-17 | 38.53 | $30.51 | 3949 |
| 2025-10-16 | 37.00 | $30.46 | 100 |
| 2025-10-15 | 38.65 | $30.55 | 1700 |
| 2025-10-14 | 38.83 | $30.56 | 900 |
| 2025-10-13 | 40.28 | $30.64 | 4228 |
| 2025-10-10 | 38.37 | $30.57 | 4400 |
| 2025-10-09 | 42.02 | $30.77 | 400 |
| 2025-10-08 | 44.64 | $30.90 | 300 |
| 2025-10-07 | 46.55 | $30.99 | 1035 |
| 2025-10-06 | 47.19 | $31.02 | 2100 |
| 2025-10-03 | 49.34 | $31.12 | 9540 |
| 2025-10-02 | 49.99 | $31.15 | 129 |
| 2025-10-01 | 50.62 | $31.18 | 121 |
| 2025-09-30 | 47.47 | $31.03 | 4600 |
| 2025-09-29 | 49.68 | $31.14 | 3023 |
| 2025-09-26 | 51.54 | $31.23 | 1900 |
| 2025-09-25 | 50.16 | $31.16 | 310 |
| 2025-09-24 | 51.15 | $31.21 | 1000 |
| 2025-09-23 | 49.83 | $31.14 | 1200 |
| 2025-09-22 | 46.92 | $30.99 | 529 |
| 2025-09-19 | 47.44 | $31.02 | 200 |
| 2025-09-18 | 51.05 | $31.22 | 200 |
| 2025-09-17 | 54.39 | $31.39 | 1421 |
| 2025-09-16 | 54.06 | $31.37 | 100 |
| 2025-09-15 | 51.51 | $31.22 | 325 |
| 2025-09-12 | 51.87 | $31.24 | 1000 |
| 2025-09-11 | 55.61 | $31.44 | 1039 |
| 2025-09-10 | 56.97 | $31.51 | 7145 |
| 2025-09-09 | 58.53 | $31.59 | 2300 |
| 2025-09-08 | 58.26 | $31.57 | 1200 |
| 2025-09-05 | 60.90 | $31.71 | 1040 |
| 2025-09-04 | 58.47 | $31.52 | 701 |
| 2025-09-03 | 54.82 | $31.26 | 33939 |
| 2025-09-02 | 60.24 | $31.54 | 400 |
| 2025-08-29 | 66.00 | $31.80 | 2905 |
| 2025-08-28 | 65.40 | $31.75 | 300 |
| 2025-08-27 | 64.44 | $31.67 | 900 |
| 2025-08-26 | 63.35 | $31.58 | 1700 |
| 2025-08-25 | 66.13 | $31.71 | 2423 |
| 2025-08-22 | 67.64 | $31.78 | 23914 |
| 2025-08-21 | 62.24 | $31.32 | 403 |
| 2025-08-20 | 62.89 | $31.35 | 117 |
| 2025-08-19 | 63.52 | $31.38 | 200 |
| 2025-08-18 | 61.94 | $31.25 | 130 |
| 2025-08-15 | 62.34 | $31.27 | 4442 |
| 2025-08-14 | 61.05 | $31.16 | 1000 |
| 2025-08-13 | 60.34 | $31.10 | 1600 |
| 2025-08-12 | 57.81 | $30.89 | 1007 |
| 2025-08-11 | 53.94 | $30.60 | 17800 |
| 2025-08-08 | 54.59 | $30.64 | 26217 |
| 2025-08-07 | 54.06 | $30.60 | 36716 |
| 2025-08-06 | 50.64 | $30.35 | 9600 |
| 2025-08-05 | 54.50 | $30.60 | 15611 |
| 2025-08-04 | 50.17 | $30.30 | 2000 |
| 2025-08-01 | 43.92 | $29.93 | 8300 |
| 2025-07-31 | 44.64 | $29.98 | 2000 |
| 2025-07-30 | 50.27 | $30.34 | 600 |
| 2025-07-29 | 50.95 | $30.38 | 5200 |
| 2025-07-28 | 51.61 | $30.42 | 4400 |
| 2025-07-25 | 56.10 | $30.68 | 3100 |
| 2025-07-24 | 57.38 | $30.75 | 2120 |
| 2025-07-23 | 59.78 | $30.88 | 1001 |
| 2025-07-22 | 56.74 | $30.65 | 3700 |
| 2025-07-21 | 54.00 | $30.46 | 3100 |
| 2025-07-18 | 52.81 | $30.38 | 4600 |
| 2025-07-17 | 54.66 | $30.49 | 1300 |
| 2025-07-16 | 49.97 | $30.18 | 3345 |
| 2025-07-15 | 51.77 | $30.29 | 7900 |
| 2025-07-14 | 55.23 | $30.49 | 1400 |
| 2025-07-11 | 56.84 | $30.58 | 1121 |
| 2025-07-10 | 59.42 | $30.72 | 15100 |
| 2025-07-09 | 59.04 | $30.69 | 27400 |
| 2025-07-08 | 57.67 | $30.58 | 9300 |
| 2025-07-07 | 58.35 | $30.62 | 2936 |
| 2025-07-03 | 64.24 | $30.95 | 10721 |
| 2025-07-02 | 64.14 | $30.94 | 4619 |
| 2025-07-01 | 63.11 | $30.84 | 20649 |
| 2025-06-30 | 59.73 | $30.53 | 200 |
| 2025-06-27 | 57.46 | $30.34 | 3913 |
| 2025-06-26 | 58.45 | $30.40 | 4000 |
| 2025-06-25 | 54.48 | $30.08 | 5700 |
| 2025-06-24 | 55.59 | $30.15 | 938 |
| 2025-06-23 | 52.73 | $29.93 | 17800 |
| 2025-06-20 | 50.39 | $29.76 | 2900 |
| 2025-06-18 | 53.98 | $30.00 | 1811 |
| 2025-06-17 | 52.36 | $29.88 | 314 |
| 2025-06-16 | 59.83 | $30.33 | 4800 |
| 2025-06-13 | 57.66 | $30.16 | 12329 |
| 2025-06-12 | 61.75 | $30.38 | 1700 |
| 2025-06-11 | 60.92 | $30.31 | 5800 |
| 2025-06-10 | 59.72 | $30.21 | 6100 |
| 2025-06-09 | 56.00 | $29.92 | 16400 |
| 2025-06-06 | 55.60 | $29.89 | 12918 |
| 2025-06-05 | 54.27 | $29.79 | 2007 |
| 2025-06-04 | 53.48 | $29.73 | 2420 |
| 2025-06-03 | 53.77 | $29.75 | 1842 |
| 2025-06-02 | 52.15 | $29.62 | 800 |
| 2025-05-30 | 54.10 | $29.76 | 6600 |
| 2025-05-29 | 55.65 | $29.87 | 300 |
| 2025-05-28 | 56.49 | $29.93 | 332 |
| 2025-05-27 | 57.87 | $30.03 | 736 |
| 2025-05-23 | 57.07 | $29.95 | 1100 |
| 2025-05-22 | 57.20 | $29.96 | 6614 |
| 2025-05-21 | 57.20 | $29.96 | 6232 |
| 2025-05-20 | 61.19 | $30.28 | 5908 |
| 2025-05-19 | 63.43 | $30.45 | 3800 |
| 2025-05-16 | 63.43 | $30.45 | 5918 |
| 2025-05-15 | 62.92 | $30.38 | 5331 |
| 2025-05-14 | 65.62 | $30.60 | 38700 |
| 2025-05-13 | 64.43 | $30.42 | 439 |
| 2025-05-12 | 61.04 | $29.94 | 1316 |
| 2025-05-09 | 56.42 | $29.38 | 20546 |
| 2025-05-08 | 56.42 | $29.38 | 6346 |
| 2025-05-07 | 52.43 | $28.94 | 900 |
| 2025-05-06 | 50.98 | $28.79 | 3100 |
| 2025-05-05 | 53.25 | $29.01 | 1100 |
| 2025-05-02 | 54.93 | $29.17 | 600 |
| 2025-05-01 | 53.17 | $28.97 | 2507 |
| 2025-04-30 | 51.36 | $28.77 | 4500 |
| 2025-04-29 | 52.81 | $28.92 | 1210 |
| 2025-04-28 | 51.69 | $28.79 | 1600 |
| 2025-04-25 | 51.69 | $28.79 | 7300 |
| 2025-04-24 | 50.71 | $28.67 | 522 |
| 2025-04-23 | 47.86 | $28.33 | 2239 |
| 2025-04-22 | 45.94 | $28.11 | 2908 |
| 2025-04-21 | 41.98 | $27.68 | 1720 |
| 2025-04-17 | 42.53 | $27.76 | 8405 |
| 2025-04-16 | 39.31 | $27.42 | 800 |
| 2025-04-15 | 40.98 | $27.68 | 39639 |
| 2025-04-14 | 39.95 | $27.57 | 7147 |
| 2025-04-11 | 37.23 | $27.28 | 700 |
| 2025-04-10 | 35.10 | $27.06 | 700 |
| 2025-04-09 | 39.49 | $27.82 | 17802 |
| 2025-04-08 | 20.34 | $26.28 | 1200 |
| 2025-04-07 | 22.83 | $26.84 | 16000 |
| 2025-04-04 | 25.91 | $27.41 | 1000 |
| 2025-04-03 | 36.36 | $28.69 | 8729 |
| 2025-04-02 | 43.67 | $29.25 | 200 |
| 2025-04-01 | 42.29 | $29.18 | 1010 |
| 2025-03-31 | 40.51 | $29.09 | 433 |
| 2025-03-28 | 41.46 | $29.16 | 6234 |
| 2025-03-27 | 48.52 | $29.62 | 1700 |
| 2025-03-26 | 49.75 | $29.69 | 1300 |
| 2025-03-25 | 54.82 | $29.96 | 700 |
| 2025-03-24 | 53.99 | $29.91 | 2424 |
| 2025-03-21 | 53.99 | $29.91 | 2500 |
| 2025-03-20 | 60.14 | $30.22 | 5516 |
| 2025-03-19 | 60.00 | $30.21 | 13429 |
| 2025-03-18 | 65.68 | $30.47 | 537 |
| 2025-03-17 | 67.07 | $30.53 | 1548 |
| 2025-03-14 | 62.26 | $30.15 | 1746 |
| 2025-03-13 | 57.61 | $29.85 | 5918 |
| 2025-03-12 | 57.45 | $29.84 | 900 |
| 2025-03-11 | 56.80 | $29.80 | 62336 |
| 2025-03-10 | 59.13 | $29.91 | 1318 |
| 2025-03-07 | 64.88 | $30.16 | 826 |
| 2025-03-06 | 61.47 | $29.92 | 25416 |
| 2025-03-05 | 61.94 | $29.94 | 1200 |
| 2025-03-04 | 58.58 | $29.72 | 1840 |
| 2025-03-03 | 61.64 | $29.85 | 3000 |
| 2025-02-28 | 58.81 | $29.67 | 2409 |
| 2025-02-27 | 60.95 | $29.76 | 700 |
| 2025-02-26 | 65.72 | $29.95 | 23600 |
| 2025-02-25 | 63.28 | $29.78 | 238 |
| 2025-02-24 | 62.68 | $29.74 | 19242 |
| 2025-02-21 | 63.17 | $29.76 | 904 |
| 2025-02-20 | 66.09 | $29.88 | 1000 |
| 2025-02-19 | 63.26 | $29.67 | 1700 |
| 2025-02-18 | 64.48 | $29.72 | 1700 |
| 2025-02-14 | 66.42 | $29.80 | 4707 |
| 2025-02-13 | 61.30 | $29.43 | 10600 |
| 2025-02-12 | 57.84 | $29.22 | 3300 |
| 2025-02-11 | 59.28 | $29.28 | 7100 |
| 2025-02-10 | 60.47 | $29.33 | 616 |
| 2025-02-07 | 59.23 | $29.25 | 612 |
| 2025-02-06 | 62.26 | $29.38 | 63100 |
| 2025-02-05 | 58.54 | $29.14 | 130 |
| 2025-02-04 | 55.78 | $28.98 | 3200 |
| 2025-02-03 | 49.37 | $28.66 | 2535 |
| 2025-01-31 | 55.32 | $28.91 | 7000 |
| 2025-01-30 | 59.98 | $29.08 | 7600 |
| 2025-01-29 | 53.13 | $28.77 | 5500 |
| 2025-01-28 | 53.70 | $28.79 | 2743 |
| 2025-01-27 | 50.98 | $28.68 | 11348 |
| 2025-01-24 | 51.77 | $28.71 | 3203 |
| 2025-01-23 | 48.23 | $28.57 | 4417 |
| 2025-01-22 | 48.96 | $28.60 | 600 |
| 2025-01-21 | 48.71 | $28.59 | 9719 |
| 2025-01-17 | 47.51 | $28.54 | 4830 |
| 2025-01-16 | 45.06 | $28.44 | 4808 |
| 2025-01-15 | 44.82 | $28.43 | 3100 |
| 2025-01-14 | 39.71 | $28.23 | 5000 |
| 2025-01-13 | 37.23 | $28.14 | 2000 |
| 2025-01-10 | 37.40 | $28.15 | 849 |
| 2025-01-08 | 39.87 | $28.30 | 19376 |
| 2025-01-07 | 40.90 | $28.36 | 300 |
| 2025-01-06 | 40.90 | $28.36 | 2004 |
| 2025-01-03 | 40.90 | $28.36 | 2222 |
| 2025-01-02 | 37.44 | $28.21 | 19500 |
| 2024-12-31 | 37.21 | $28.20 | 3044 |
| 2024-12-30 | 35.61 | $28.13 | 4510 |
| 2024-12-27 | 37.83 | $28.30 | 339 |
| 2024-12-26 | 39.05 | $28.39 | 22500 |
| 2024-12-24 | 39.32 | $28.41 | 601 |
| 2024-12-23 | 36.63 | $28.28 | 617 |
| 2024-12-20 | 35.16 | $28.21 | 100 |
| 2024-12-19 | 31.27 | $28.03 | 100 |
| 2024-12-18 | 32.18 | $28.12 | 2100 |
| 2024-12-17 | 36.23 | $28.48 | 1047 |
| 2024-12-16 | 47.18 | $29.18 | 700 |
| 2024-12-13 | 49.84 | $29.31 | 1311 |
| 2024-12-12 | 50.25 | $29.33 | 1409 |
| 2024-12-11 | 54.09 | $29.51 | 8744 |
| 2024-12-10 | 55.43 | $29.57 | 4400 |
| 2024-12-09 | 62.28 | $29.85 | 429 |
| 2024-12-06 | 55.13 | $29.47 | 500 |
| 2024-12-05 | 52.19 | $29.34 | 1500 |
| 2024-12-04 | 52.70 | $29.36 | 600 |
| 2024-12-03 | 53.43 | $29.39 | 500 |
| 2024-12-02 | 53.23 | $29.38 | 809 |
| 2024-11-29 | 52.01 | $29.32 | — |
| 2024-11-27 | 51.00 | $29.27 | 201 |
| 2024-11-26 | 48.53 | $29.15 | 325 |
| 2024-11-25 | 49.72 | $29.21 | 3900 |
| 2024-11-22 | 48.32 | $29.14 | 4100 |
| 2024-11-21 | 49.06 | $29.18 | 341 |
| 2024-11-20 | 45.90 | $29.02 | 400 |
| 2024-11-19 | 47.65 | $29.12 | 3700 |
| 2024-11-18 | 48.36 | $29.16 | 136 |
| 2024-11-15 | 42.96 | $28.89 | 816 |
| 2024-11-14 | 42.10 | $28.85 | 4048 |
| 2024-11-13 | 42.87 | $28.90 | 4100 |
| 2024-11-12 | 43.61 | $28.95 | 32513 |
| 2024-11-11 | 48.61 | $29.26 | 2017 |
| 2024-11-08 | 46.74 | $29.16 | 1335 |
| 2024-11-07 | 51.75 | $29.44 | 7606 |
| 2024-11-06 | 46.06 | $29.15 | 1400 |
| 2024-11-05 | 49.92 | $29.35 | 2220 |
| 2024-11-04 | 46.06 | $29.17 | 444 |
| 2024-11-01 | 46.25 | $29.18 | 3726 |
| 2024-10-31 | 46.79 | $29.21 | 3200 |
| 2024-10-30 | 48.23 | $29.29 | 314 |
| 2024-10-29 | 51.03 | $29.44 | 3200 |
| 2024-10-28 | 51.98 | $29.49 | 501 |
| 2024-10-25 | 52.35 | $29.51 | 3036 |
| 2024-10-24 | 52.03 | $29.49 | 500 |
| 2024-10-23 | 51.23 | $29.44 | 13527 |
| 2024-10-22 | 54.12 | $29.61 | 100 |
| 2024-10-21 | 55.52 | $29.69 | 100 |
| 2024-10-18 | 59.16 | $29.89 | 7536 |
| 2024-10-17 | 55.11 | $29.60 | 212 |
| 2024-10-16 | 56.21 | $29.66 | 2600 |
| 2024-10-15 | 54.78 | $29.56 | 231 |
| 2024-10-14 | 60.17 | $29.85 | 400 |
| 2024-10-11 | 61.55 | $29.92 | 100 |
| 2024-10-10 | 59.66 | $29.77 | 704 |
| 2024-10-09 | 57.68 | $29.62 | 11200 |
| 2024-10-08 | 58.04 | $29.64 | 239 |
| 2024-10-07 | 67.46 | $30.11 | 2500 |
| 2024-10-04 | 65.66 | $29.95 | 1500 |
| 2024-10-03 | 64.85 | $29.88 | 47001 |
| 2024-10-02 | 70.49 | $30.13 | 400 |
| 2024-10-01 | 67.72 | $29.87 | 6000 |
| 2024-09-30 | 66.57 | $29.77 | 3822 |
| 2024-09-27 | 67.25 | $29.80 | 403 |
| 2024-09-26 | 67.04 | $29.78 | 6600 |
| 2024-09-25 | 63.41 | $29.46 | 300 |
| 2024-09-24 | 67.60 | $29.65 | 400 |
| 2024-09-23 | 61.33 | $29.16 | 842 |
| 2024-09-20 | 63.97 | $29.27 | 226 |
| 2024-09-19 | 65.68 | $29.34 | 200 |
| 2024-09-18 | 62.56 | $29.11 | 628 |
| 2024-09-17 | 67.65 | $29.31 | 644 |
| 2024-09-16 | 66.21 | $29.20 | 3118 |
| 2024-09-13 | 64.58 | $29.08 | 6900 |
| 2024-09-12 | 61.66 | $28.88 | 1521 |
| 2024-09-11 | 59.09 | $28.72 | 1700 |
| 2024-09-10 | 59.56 | $28.74 | 2100 |
| 2024-09-09 | 59.79 | $28.75 | 216 |
| 2024-09-06 | 58.12 | $28.64 | 1200 |
| 2024-09-05 | 57.35 | $28.59 | 1300 |
| 2024-09-04 | 55.33 | $28.46 | 743 |
| 2024-09-03 | 67.75 | $28.99 | 637 |
| 2024-08-30 | 57.71 | $28.40 | 600 |
| 2024-08-29 | 60.13 | $28.48 | 100 |
| 2024-08-28 | 58.90 | $28.42 | 145 |
| 2024-08-27 | 63.53 | $28.57 | 2300 |
| 2024-08-26 | 63.17 | $28.55 | 1700 |
| 2024-08-23 | 63.47 | $28.56 | 200 |
| 2024-08-22 | 57.90 | $28.27 | 1600 |
| 2024-08-21 | 64.32 | $28.47 | 840 |
| 2024-08-20 | 61.26 | $28.32 | 8900 |
| 2024-08-19 | 62.62 | $28.36 | 323 |
| 2024-08-16 | 58.94 | $28.19 | 902 |
| 2024-08-15 | 56.55 | $28.09 | 66638 |
| 2024-08-14 | 55.81 | $28.06 | 7800 |
| 2024-08-13 | 57.35 | $28.11 | 1000 |
| 2024-08-12 | 55.49 | $28.03 | 428 |
| 2024-08-09 | 55.77 | $28.04 | 6200 |
| 2024-08-08 | 54.42 | $27.98 | 9707 |
| 2024-08-07 | 50.07 | $27.80 | 27100 |
| 2024-08-06 | 49.82 | $27.79 | 7400 |
| 2024-08-05 | 48.84 | $27.75 | 8807 |
| 2024-08-02 | 52.51 | $27.90 | 2100 |
| 2024-08-01 | 52.28 | $27.89 | 27500 |
| 2024-07-31 | 52.28 | $27.89 | 3400 |
| 2024-07-30 | 47.52 | $27.68 | 300 |
| 2024-07-29 | 47.74 | $27.69 | 3029 |
| 2024-07-26 | 47.06 | $27.66 | 16100 |
| 2024-07-25 | 45.24 | $27.58 | 300 |
| 2024-07-24 | 45.99 | $27.62 | 1327 |
| 2024-07-23 | 50.34 | $27.84 | 200 |
| 2024-07-22 | 51.82 | $27.91 | 9403 |
| 2024-07-19 | 50.23 | $27.83 | — |
| 2024-07-18 | 52.93 | $27.96 | 2200 |
| 2024-07-17 | 57.93 | $28.18 | 333 |
| 2024-07-16 | 58.65 | $28.21 | 5900 |
| 2024-07-15 | 55.69 | $28.04 | 25613 |
| 2024-07-12 | 59.75 | $28.21 | 3700 |
| 2024-07-11 | 57.32 | $28.07 | 20144 |
| 2024-07-10 | 51.78 | $27.79 | 14500 |
| 2024-07-09 | 50.47 | $27.73 | 1011 |
| 2024-07-08 | 50.69 | $27.74 | 1000 |
| 2024-07-05 | 52.85 | $27.84 | 4506 |
| 2024-07-03 | 51.07 | $27.75 | 3035 |
| 2024-07-02 | 56.49 | $27.99 | 28542 |
| 2024-07-01 | 43.40 | $27.44 | 100 |
| 2024-06-28 | 45.53 | $27.53 | 1006 |
| 2024-06-27 | 44.67 | $27.50 | 6400 |
| 2024-06-26 | 48.82 | $27.67 | 1700 |
| 2024-06-25 | 51.77 | $27.78 | 100 |
| 2024-06-24 | 57.82 | $27.98 | 1031 |
| 2024-06-21 | 53.14 | $27.80 | 104 |
| 2024-06-20 | 53.77 | $27.82 | 62000 |
| 2024-06-18 | 51.88 | $27.75 | 14924 |
| 2024-06-17 | 52.17 | $27.76 | 922 |
| 2024-06-14 | 51.65 | $27.74 | 413 |
| 2024-06-13 | 52.18 | $27.76 | 12349 |
| 2024-06-12 | 50.49 | $27.69 | 37825 |
| 2024-06-11 | 46.06 | $27.52 | 200 |
| 2024-06-10 | 47.98 | $27.60 | 2102 |
| 2024-06-07 | 47.98 | $27.60 | 5000 |
| 2024-06-06 | 54.36 | $27.85 | 12900 |
| 2024-06-05 | 55.19 | $27.88 | 1633 |
| 2024-06-04 | 52.90 | $27.78 | 513 |
| 2024-06-03 | 52.43 | $27.76 | 400 |
| 2024-05-31 | 49.86 | $27.65 | 1800 |
| 2024-05-30 | 50.81 | $27.69 | 409 |
| 2024-05-29 | 50.81 | $27.69 | 300 |
| 2024-05-28 | 58.33 | $27.99 | 900 |
| 2024-05-24 | 57.13 | $27.93 | 4800 |
| 2024-05-23 | 56.93 | $27.92 | 8500 |
| 2024-05-22 | 63.92 | $28.17 | 11100 |
| 2024-05-21 | 69.42 | $28.34 | 2100 |
| 2024-05-20 | 72.20 | $28.42 | 15928 |
| 2024-05-17 | 72.20 | $28.42 | 200 |
| 2024-05-16 | 70.89 | $28.32 | 31800 |
| 2024-05-15 | 68.93 | $28.18 | 821 |
| 2024-05-14 | 65.47 | $27.96 | 200 |
| 2024-05-13 | 64.62 | $27.91 | 626 |
| 2024-05-10 | 62.70 | $27.80 | 100 |
| 2024-05-09 | 62.70 | $27.80 | 100 |
| 2024-05-08 | 59.05 | $27.60 | 2400 |
| 2024-05-07 | 61.03 | $27.67 | 100 |
| 2024-05-06 | 61.31 | $27.68 | 1700 |
| 2024-05-03 | 59.55 | $27.58 | 206 |
| 2024-05-02 | 57.14 | $27.45 | 246 |
| 2024-05-01 | 49.43 | $27.10 | 200 |
| 2024-04-30 | 47.64 | $27.03 | 325 |
| 2024-04-29 | 52.98 | $27.24 | 800 |
| 2024-04-26 | 48.83 | $27.08 | 200 |
| 2024-04-25 | 46.59 | $27.00 | 22308 |
| 2024-04-24 | 46.31 | $26.99 | 1800 |
| 2024-04-23 | 46.54 | $27.00 | 636 |
| 2024-04-22 | 43.88 | $26.90 | 2700 |
| 2024-04-19 | 43.07 | $26.87 | 5300 |
| 2024-04-18 | 40.35 | $26.77 | 3108 |
| 2024-04-17 | 39.53 | $26.74 | 5009 |
| 2024-04-16 | 38.99 | $26.72 | 5049 |
| 2024-04-15 | 42.17 | $26.90 | 1323 |
| 2024-04-12 | 45.71 | $27.08 | 1218 |
| 2024-04-11 | 50.40 | $27.29 | 1100 |
| 2024-04-10 | 48.98 | $27.23 | 112 |
| 2024-04-09 | 58.54 | $27.59 | 200 |
| 2024-04-08 | 53.78 | $27.39 | 6000 |
| 2024-04-05 | 50.25 | $27.26 | 349 |
| 2024-04-04 | 50.82 | $27.28 | 1100 |
| 2024-04-03 | 50.82 | $27.28 | 9130 |
| 2024-04-02 | 51.34 | $27.30 | 1200 |
| 2024-04-01 | 50.86 | $27.28 | 2415 |
| 2024-03-28 | 53.37 | $27.38 | 100 |
| 2024-03-27 | 52.48 | $27.34 | 426 |
| 2024-03-26 | 51.60 | $27.30 | 1600 |
| 2024-03-25 | 53.72 | $27.39 | 1000 |
| 2024-03-22 | 53.72 | $27.39 | 11009 |
| 2024-03-21 | 56.26 | $27.50 | 300 |
| 2024-03-20 | 55.53 | $27.46 | 400 |
| 2024-03-19 | 53.13 | $27.33 | 3500 |
| 2024-03-18 | 52.94 | $27.32 | 900 |
| 2024-03-15 | 55.23 | $27.43 | 529 |
| 2024-03-14 | 56.72 | $27.50 | 500 |
| 2024-03-13 | 62.92 | $27.77 | 913 |
| 2024-03-12 | 61.89 | $27.70 | 1107 |
| 2024-03-11 | 63.32 | $27.76 | 425 |
| 2024-03-08 | 60.59 | $27.57 | 2000 |
| 2024-03-07 | 60.44 | $27.56 | 3900 |
| 2024-03-06 | 58.83 | $27.45 | 7945 |
| 2024-03-05 | 52.87 | $27.09 | 3200 |
| 2024-03-04 | 51.77 | $27.03 | 1232 |
| 2024-03-01 | 53.76 | $27.13 | 2300 |
| 2024-02-29 | 51.82 | $27.02 | 2229 |
| 2024-02-28 | 49.82 | $26.91 | 1300 |
| 2024-02-27 | 53.26 | $27.09 | 3448 |
| 2024-02-26 | 53.09 | $27.08 | 1103 |
| 2024-02-23 | 56.21 | $27.24 | 2937 |
| 2024-02-22 | 54.96 | $27.16 | 10403 |
| 2024-02-21 | 53.20 | $27.05 | 3700 |
| 2024-02-20 | 52.07 | $26.98 | 1347 |
| 2024-02-16 | 52.76 | $27.02 | 143 |
| 2024-02-15 | 52.46 | $27.00 | 1500 |
| 2024-02-14 | 49.73 | $26.82 | 1044 |
| 2024-02-13 | 45.60 | $26.57 | 11636 |
| 2024-02-12 | 52.47 | $26.99 | 600 |
| 2024-02-09 | 49.73 | $26.83 | 500 |
| 2024-02-08 | 47.76 | $26.72 | 140239 |
| 2024-02-07 | 53.35 | $27.03 | 3125 |
| 2024-02-06 | 52.15 | $26.96 | 500 |
| 2024-02-05 | 47.57 | $26.71 | 1102 |
| 2024-02-02 | 50.32 | $26.86 | 2100 |
| 2024-02-01 | 55.38 | $27.11 | 1201 |
| 2024-01-31 | 50.67 | $26.86 | 2746 |
| 2024-01-30 | 52.35 | $26.94 | 438 |
| 2024-01-29 | 54.05 | $27.02 | 1339 |
| 2024-01-26 | 52.58 | $26.94 | 100 |
| 2024-01-25 | 52.04 | $26.91 | 400 |
| 2024-01-24 | 52.42 | $26.93 | 600 |
| 2024-01-23 | 50.53 | $26.82 | 3900 |
| 2024-01-22 | 48.94 | $26.73 | 4400 |
| 2024-01-19 | 48.94 | $26.73 | 22710 |
| 2024-01-18 | 45.63 | $26.54 | 24100 |
| 2024-01-17 | 44.18 | $26.46 | 5400 |
| 2024-01-16 | 47.17 | $26.66 | 200 |
| 2024-01-12 | 55.54 | $27.13 | 936 |
| 2024-01-11 | 54.23 | $27.05 | 1900 |
| 2024-01-10 | 52.39 | $26.94 | 1200 |
| 2024-01-09 | 53.31 | $26.99 | 7635 |
| 2024-01-08 | 56.54 | $27.16 | 3000 |
| 2024-01-05 | 54.05 | $27.00 | 200 |
| 2024-01-04 | 54.24 | $27.01 | 2000 |
| 2024-01-03 | 58.59 | $27.24 | 1000 |
| 2024-01-02 | 60.60 | $27.34 | 4616 |
| 2023-12-29 | 65.52 | $27.57 | 800 |
| 2023-12-28 | 68.74 | $27.71 | 1600 |
| 2023-12-27 | 69.91 | $27.76 | 1300 |
| 2023-12-26 | 67.27 | $27.51 | 8200 |
| 2023-12-22 | 66.14 | $27.41 | 4400 |
| 2023-12-21 | 66.58 | $27.43 | 5000 |
| 2023-12-20 | 64.58 | $27.25 | 7832 |
| 2023-12-19 | 68.01 | $27.41 | 15322 |
| 2023-12-18 | 75.38 | $27.72 | 14700 |
| 2023-12-15 | 75.38 | $27.72 | 100 |
| 2023-12-14 | 74.58 | $27.62 | 22205 |
| 2023-12-13 | 65.93 | $26.80 | 18736 |
| 2023-12-12 | 63.33 | $26.62 | 1100 |
| 2023-12-11 | 63.59 | $26.63 | 4700 |
| 2023-12-08 | 65.87 | $26.72 | 3106 |
| 2023-12-07 | 66.37 | $26.74 | 2736 |
| 2023-12-06 | 64.44 | $26.59 | 2700 |
| 2023-12-05 | 63.37 | $26.51 | 500 |
| 2023-12-04 | 66.45 | $26.64 | 2200 |
| 2023-12-01 | 62.15 | $26.32 | 19726 |
| 2023-11-30 | 64.35 | $26.41 | 29000 |
| 2023-11-29 | 66.08 | $26.48 | 16200 |
| 2023-11-28 | 64.12 | $26.33 | 217 |
| 2023-11-27 | 62.18 | $26.19 | 127 |
| 2023-11-24 | 64.55 | $26.29 | 244 |
| 2023-11-22 | 64.16 | $26.26 | 200 |
| 2023-11-21 | 63.78 | $26.23 | 307 |
| 2023-11-20 | 62.14 | $26.10 | 10900 |
| 2023-11-17 | 59.89 | $25.93 | 12227 |
| 2023-11-16 | 59.48 | $25.90 | 100 |
| 2023-11-15 | 59.48 | $25.90 | 3124 |
| 2023-11-14 | 59.84 | $25.92 | 500 |
| 2023-11-13 | 53.02 | $25.42 | 29 |
| 2023-11-10 | 52.72 | $25.40 | 147 |
| 2023-11-09 | 51.37 | $25.31 | 800 |
| 2023-11-08 | 56.66 | $25.62 | 700 |
| 2023-11-07 | 55.40 | $25.53 | 2100 |
| 2023-11-06 | 53.97 | $25.43 | 330 |
| 2023-11-03 | 55.66 | $25.53 | 8500 |
| 2023-11-02 | 51.64 | $25.25 | 2700 |
| 2023-11-01 | 43.88 | $24.80 | 88503 |
| 2023-10-31 | 38.00 | $24.52 | 13500 |
| 2023-10-30 | 37.78 | $24.51 | 3227 |
| 2023-10-27 | 36.71 | $24.46 | 5900 |
| 2023-10-26 | 37.32 | $24.51 | 1437 |
| 2023-10-25 | 34.41 | $24.37 | 2600 |
| 2023-10-24 | 39.51 | $24.78 | 100 |
| 2023-10-23 | 35.76 | $24.61 | 100 |
| 2023-10-20 | 33.46 | $24.51 | 2900 |
| 2023-10-19 | 35.13 | $24.65 | 3800 |
| 2023-10-18 | 39.12 | $24.95 | 9526 |
| 2023-10-17 | 43.32 | $25.22 | 2500 |
| 2023-10-16 | 44.50 | $25.29 | — |
| 2023-10-13 | 43.67 | $25.25 | 733 |
| 2023-10-12 | 40.50 | $25.10 | 4000 |
| 2023-10-11 | 46.66 | $25.47 | 4927 |
| 2023-10-10 | 40.63 | $25.21 | 4700 |
| 2023-10-09 | 37.25 | $25.08 | 4100 |
| 2023-10-06 | 29.67 | $24.82 | 2400 |
| 2023-10-05 | 27.75 | $24.76 | 6300 |
| 2023-10-04 | 27.12 | $24.74 | 12244 |
| 2023-10-03 | 25.59 | $24.69 | 100 |
| 2023-10-02 | 29.35 | $25.01 | 400 |
| 2023-09-29 | 33.28 | $25.28 | 6200 |
| 2023-09-28 | 32.32 | $25.25 | 7512 |
| 2023-09-27 | 28.77 | $25.14 | 4000 |
| 2023-09-26 | 30.42 | $25.26 | 100 |
| 2023-09-25 | 33.98 | $25.49 | 7706 |
| 2023-09-22 | 38.65 | $25.74 | 2400 |
| 2023-09-21 | 32.67 | $25.57 | 13500 |
| 2023-09-20 | 44.56 | $26.06 | 114 |
| 2023-09-19 | 44.56 | $26.06 | 600 |
| 2023-09-18 | 46.75 | $26.13 | 1125 |
| 2023-09-15 | 47.07 | $26.14 | 2022 |
| 2023-09-14 | 50.28 | $26.24 | 1600 |
| 2023-09-13 | 47.91 | $26.17 | 2009 |
| 2023-09-12 | 48.54 | $26.19 | 726 |
| 2023-09-11 | 45.13 | $26.09 | 800 |
| 2023-09-08 | 46.60 | $26.14 | 600 |
| 2023-09-07 | 45.93 | $26.12 | 321 |
| 2023-09-06 | 48.83 | $26.22 | 4440 |
| 2023-09-05 | 51.29 | $26.30 | 204 |
| 2023-09-01 | 59.46 | $26.53 | — |
| 2023-08-31 | 61.07 | $26.57 | 2143 |
| 2023-08-30 | 60.81 | $26.56 | 100 |
| 2023-08-29 | 62.74 | $26.61 | 4735 |
| 2023-08-28 | 56.45 | $26.37 | 800 |
| 2023-08-25 | 52.65 | $26.25 | 826 |
| 2023-08-24 | 51.65 | $26.22 | 3 |
| 2023-08-23 | 54.96 | $26.31 | 2600 |
| 2023-08-22 | 51.69 | $26.21 | 7316 |
| 2023-08-21 | 51.36 | $26.20 | 67 |
| 2023-08-18 | 53.11 | $26.25 | 4500 |
| 2023-08-17 | 50.88 | $26.18 | 1521 |
| 2023-08-16 | 49.91 | $26.15 | 3332 |
| 2023-08-15 | 52.20 | $26.22 | 1421 |
| 2023-08-14 | 53.53 | $26.26 | 1400 |
| 2023-08-11 | 56.97 | $26.36 | 5900 |
| 2023-08-10 | 56.17 | $26.33 | 141 |
| 2023-08-09 | 64.14 | $26.54 | 4111 |
| 2023-08-08 | 61.14 | $26.42 | 2216 |
| 2023-08-07 | 61.14 | $26.42 | 748 |
| 2023-08-04 | 60.14 | $26.38 | 9426 |
| 2023-08-03 | 59.40 | $26.35 | 11800 |
| 2023-08-02 | 58.16 | $26.30 | 816 |
| 2023-08-01 | 63.70 | $26.45 | 900 |
| 2023-07-31 | 66.09 | $26.51 | 900 |
| 2023-07-28 | 63.94 | $26.41 | 2100 |
| 2023-07-27 | 62.60 | $26.35 | 240 |
| 2023-07-26 | 68.25 | $26.49 | 9100 |
| 2023-07-25 | 67.45 | $26.45 | 100 |
| 2023-07-24 | 66.03 | $26.38 | 900 |
| 2023-07-21 | 61.98 | $26.20 | 400 |
| 2023-07-20 | 61.74 | $26.19 | 2510 |
| 2023-07-19 | 61.74 | $26.19 | 15919 |
| 2023-07-18 | 60.85 | $26.15 | 1207 |
| 2023-07-17 | 57.55 | $26.01 | 1546 |
| 2023-07-14 | 58.55 | $26.04 | 700 |
| 2023-07-13 | 65.03 | $26.22 | 1418 |
| 2023-07-12 | 63.09 | $26.13 | 900 |
| 2023-07-11 | 57.64 | $25.91 | 202 |
| 2023-07-10 | 53.16 | $25.76 | 125 |
| 2023-07-07 | 49.06 | $25.64 | 723 |
| 2023-07-06 | 43.59 | $25.50 | 16535 |
| 2023-07-05 | 50.59 | $25.69 | 2311 |
| 2023-07-03 | 51.42 | $25.71 | 100 |
| 2023-06-30 | 52.64 | $25.74 | 95800 |
| 2023-06-29 | 49.60 | $25.66 | 800 |
| 2023-06-28 | 50.37 | $25.68 | 12200 |
| 2023-06-27 | 50.00 | $25.67 | 100937 |
| 2023-06-26 | 53.38 | $25.76 | 2300 |
| 2023-06-23 | 49.41 | $25.65 | 1542 |
| 2023-06-22 | 52.10 | $25.72 | 1728 |
| 2023-06-21 | 54.93 | $25.79 | 4121 |
| 2023-06-20 | 54.25 | $25.77 | 2400 |
| 2023-06-16 | 55.84 | $25.81 | 4326 |
| 2023-06-15 | 56.63 | $25.83 | 100 |
| 2023-06-14 | 52.14 | $25.69 | 3220 |
| 2023-06-13 | 54.43 | $25.75 | 8916 |
| 2023-06-12 | 52.10 | $25.68 | 3311 |
| 2023-06-09 | 50.73 | $25.64 | 12846 |
| 2023-06-08 | 50.39 | $25.63 | 100 |
| 2023-06-07 | 48.72 | $25.58 | 821 |
| 2023-06-06 | 47.03 | $25.53 | 216716 |
| 2023-06-05 | 44.23 | $25.45 | 700 |
| 2023-06-02 | 44.79 | $25.47 | 15005 |
| 2023-06-01 | 44.12 | $25.45 | 40300 |
| 2023-05-31 | 40.31 | $25.34 | 200 |
| 2023-05-30 | 39.23 | $25.31 | 7410 |
| 2023-05-26 | 42.63 | $25.45 | 636 |
| 2023-05-25 | 40.53 | $25.39 | 7506 |
| 2023-05-24 | 44.11 | $25.53 | 2500 |
| 2023-05-23 | 45.47 | $25.58 | 537 |
| 2023-05-22 | 46.56 | $25.62 | 2300 |
| 2023-05-19 | 46.25 | $25.61 | 5100 |
| 2023-05-18 | 47.82 | $25.67 | 1347 |
| 2023-05-17 | 49.13 | $25.72 | 6513 |
| 2023-05-16 | 47.20 | $25.65 | 6700 |
| 2023-05-15 | 50.03 | $25.76 | 55526 |
| 2023-05-12 | 47.87 | $25.68 | 2000 |
| 2023-05-11 | 48.12 | $25.69 | 3500 |
| 2023-05-10 | 48.36 | $25.70 | 18530 |
| 2023-05-09 | 47.37 | $25.66 | 94713 |
| 2023-05-08 | 47.59 | $25.67 | 4118 |
| 2023-05-05 | 47.79 | $25.68 | 211400 |
| 2023-05-04 | 47.14 | $25.65 | 103600 |
| 2023-05-03 | 42.33 | $25.44 | 6501 |
| 2023-05-02 | 41.61 | $25.41 | 14200 |
| 2023-05-01 | 48.52 | $25.77 | 2621 |
| 2023-04-28 | 50.75 | $25.87 | 4821 |
| 2023-04-27 | 47.06 | $25.71 | 15600 |
| 2023-04-26 | 46.10 | $25.67 | 125316 |
| 2023-04-25 | 51.17 | $25.90 | 2400 |
| 2023-04-24 | 50.26 | $25.86 | 1809 |
| 2023-04-21 | 50.04 | $25.85 | 3829 |
| 2023-04-20 | 47.40 | $25.73 | 6700 |
| 2023-04-19 | 52.21 | $25.95 | 7046 |
| 2023-04-18 | 54.61 | $26.05 | 4900 |
| 2023-04-17 | 56.58 | $26.13 | 2400 |
| 2023-04-14 | 60.76 | $26.29 | 8700 |
| 2023-04-13 | 63.25 | $26.38 | 2938 |
| 2023-04-12 | 64.65 | $26.43 | 3100 |
| 2023-04-11 | 59.15 | $26.11 | 820 |
| 2023-04-10 | 56.55 | $25.98 | 4800 |
| 2023-04-06 | 58.45 | $26.05 | 148 |
| 2023-04-05 | 58.72 | $26.06 | 540 |
| 2023-04-04 | 62.55 | $26.20 | 602 |
| 2023-04-03 | 57.68 | $25.94 | 9200 |
| 2023-03-31 | 56.23 | $25.87 | 1500 |
| 2023-03-30 | 51.97 | $25.68 | 44530 |
| 2023-03-29 | 47.64 | $25.51 | 12200 |
| 2023-03-28 | 47.38 | $25.50 | 13907 |
| 2023-03-27 | 47.12 | $25.49 | 7900 |
| 2023-03-24 | 45.11 | $25.41 | 1300 |
| 2023-03-23 | 46.36 | $25.47 | 10900 |
| 2023-03-22 | 44.14 | $25.38 | 3647 |
| 2023-03-21 | 44.14 | $25.38 | 6640 |
| 2023-03-20 | 44.33 | $25.39 | 5700 |
| 2023-03-17 | 44.86 | $25.42 | 2600 |
| 2023-03-16 | 43.13 | $25.34 | 65943 |
| 2023-03-15 | 42.70 | $25.32 | 136100 |
| 2023-03-14 | 43.00 | $25.34 | 123 |
| 2023-03-13 | 40.35 | $25.21 | 1500 |
| 2023-03-10 | 42.98 | $25.39 | 100 |
| 2023-03-09 | 44.36 | $25.48 | 3335 |
| 2023-03-08 | 45.91 | $25.58 | 6300 |
| 2023-03-07 | 45.91 | $25.58 | 6100 |
| 2023-03-06 | 48.03 | $25.72 | 3500 |
| 2023-03-03 | 48.33 | $25.74 | 1200 |
| 2023-03-02 | 46.73 | $25.64 | 10632 |
| 2023-03-01 | 46.26 | $25.61 | 2800 |
| 2023-02-28 | 48.30 | $25.76 | 1900 |
| 2023-02-27 | 47.86 | $25.73 | 6146 |
| 2023-02-24 | 47.58 | $25.71 | 1649 |
| 2023-02-23 | 51.81 | $26.03 | 200 |
| 2023-02-22 | 49.27 | $25.84 | 3524 |
| 2023-02-21 | 49.53 | $25.86 | 10100 |
| 2023-02-17 | 55.39 | $26.28 | 19200 |
| 2023-02-16 | 57.39 | $26.41 | 6117 |
| 2023-02-15 | 61.26 | $26.65 | 6000 |
| 2023-02-14 | 60.95 | $26.62 | 1226 |
| 2023-02-13 | 60.24 | $26.55 | 7607 |
| 2023-02-10 | 58.17 | $26.35 | 15700 |
| 2023-02-09 | 59.49 | $26.44 | 19032 |
| 2023-02-08 | 60.22 | $26.49 | 2100 |
| 2023-02-07 | 62.68 | $26.66 | 14800 |
| 2023-02-06 | 60.42 | $26.41 | 4400 |
| 2023-02-03 | 64.43 | $26.68 | 8804 |
| 2023-02-02 | 72.55 | $27.16 | 4200 |
| 2023-02-01 | 67.62 | $26.55 | 15611 |
| 2023-01-31 | 64.11 | $26.20 | 67526 |
| 2023-01-30 | 60.88 | $25.92 | 3900 |
| 2023-01-27 | 67.93 | $26.26 | 1931 |
| 2023-01-26 | 65.59 | $26.05 | 15206 |
| 2023-01-25 | 63.42 | $25.87 | 10001 |
| 2023-01-24 | 63.84 | $25.89 | 2500 |
| 2023-01-23 | 64.25 | $25.91 | 15149 |
| 2023-01-20 | 61.56 | $25.68 | 15303 |
| 2023-01-19 | 57.60 | $25.38 | 10404 |
| 2023-01-18 | 60.77 | $25.54 | 6520 |
| 2023-01-17 | 64.57 | $25.72 | 19900 |
| 2023-01-13 | 63.73 | $25.65 | 13100 |
| 2023-01-12 | 62.28 | $25.53 | 31900 |
| 2023-01-11 | 60.27 | $25.37 | 3500 |
| 2023-01-10 | 58.28 | $25.22 | 10400 |
| 2023-01-09 | 58.15 | $25.21 | 2704 |
| 2023-01-06 | 56.44 | $25.08 | 201 |
| 2023-01-05 | 52.17 | $24.78 | 7700 |
| 2023-01-04 | 55.44 | $24.97 | 11508 |
| 2023-01-03 | 53.55 | $24.84 | 8400 |
| 2022-12-30 | 52.06 | $24.74 | 8845 |
| 2022-12-29 | 52.54 | $24.77 | 900 |
| 2022-12-28 | 49.59 | $24.57 | 2916 |
| 2022-12-27 | 49.29 | $24.55 | 3300 |
| 2022-12-23 | 52.87 | $24.79 | 5100 |
| 2022-12-22 | 52.73 | $24.78 | 63137 |
| 2022-12-21 | 56.44 | $25.02 | 1700 |
| 2022-12-20 | 53.04 | $24.76 | 269800 |
| 2022-12-19 | 52.77 | $24.74 | 1100 |
| 2022-12-16 | 54.71 | $24.87 | 22803 |
| 2022-12-15 | 57.00 | $25.02 | 2739 |
| 2022-12-14 | 63.57 | $25.41 | 1500 |
| 2022-12-13 | 62.19 | $25.28 | 1121 |
| 2022-12-12 | 60.78 | $25.15 | 721 |
| 2022-12-09 | 60.94 | $25.16 | 15008 |
| 2022-12-08 | 61.91 | $25.22 | 849 |
| 2022-12-07 | 60.32 | $25.06 | 8317 |
| 2022-12-06 | 59.82 | $25.01 | 1200 |
| 2022-12-05 | 60.98 | $25.09 | 1246 |
| 2022-12-02 | 65.05 | $25.36 | 3324 |
| 2022-12-01 | 64.04 | $25.24 | 507 |
| 2022-11-30 | 63.79 | $25.21 | 1600 |
| 2022-11-29 | 60.87 | $24.87 | 56014 |
| 2022-11-28 | 60.06 | $24.78 | 904 |
| 2022-11-25 | 62.09 | $24.93 | 133 |
| 2022-11-23 | 62.90 | $24.99 | 800 |
| 2022-11-22 | 61.72 | $24.84 | 1700 |
| 2022-11-21 | 60.68 | $24.71 | 500 |
| 2022-11-18 | 62.03 | $24.82 | 226 |
| 2022-11-17 | 63.24 | $24.92 | 113 |
| 2022-11-16 | 63.71 | $24.96 | 700 |
| 2022-11-15 | 64.87 | $25.06 | — |
| 2022-11-14 | 63.81 | $24.89 | 100 |
| 2022-11-11 | 65.57 | $25.05 | 38013 |
| 2022-11-10 | 62.76 | $24.59 | 700 |
| 2022-11-09 | 54.19 | $23.48 | 700 |
| 2022-11-08 | 58.45 | $23.85 | 5140 |
| 2022-11-07 | 56.43 | $23.62 | 3542 |
| 2022-11-04 | 55.16 | $23.48 | 2000 |
| 2022-11-03 | 48.36 | $22.81 | 4207 |
| 2022-11-02 | 50.88 | $23.04 | 19212 |
| 2022-11-01 | 55.54 | $23.43 | 21800 |
| 2022-10-31 | 54.31 | $23.31 | 63749 |
| 2022-10-28 | 58.93 | $23.67 | 306 |
| 2022-10-27 | 55.86 | $23.36 | 635 |
| 2022-10-26 | 56.90 | $23.44 | 2445 |
| 2022-10-25 | 55.83 | $23.33 | 1700 |
| 2022-10-24 | 51.19 | $22.89 | 2600 |
| 2022-10-21 | 52.02 | $22.96 | 115 |
| 2022-10-20 | 47.03 | $22.53 | 136 |
| 2022-10-19 | 48.59 | $22.67 | 1400 |
| 2022-10-18 | 51.99 | $22.96 | 400 |
| 2022-10-17 | 50.40 | $22.82 | 300 |
| 2022-10-14 | 42.97 | $22.24 | 1715 |
| 2022-10-13 | 47.26 | $22.61 | 4800 |
| 2022-10-12 | 44.71 | $22.43 | — |
| 2022-10-11 | 45.29 | $22.48 | 100 |
| 2022-10-10 | 47.26 | $22.65 | — |
| 2022-10-07 | 49.81 | $22.86 | 13422 |
| 2022-10-06 | 52.36 | $23.06 | — |
| 2022-10-05 | 54.62 | $23.23 | 13300 |
| 2022-10-04 | 55.84 | $23.32 | 100 |
| 2022-10-03 | 47.90 | $22.67 | 145 |
| 2022-09-30 | 41.44 | $22.25 | — |
| 2022-09-29 | 42.39 | $22.33 | 3100 |
| 2022-09-28 | 46.30 | $22.64 | 600 |
| 2022-09-27 | 39.64 | $22.25 | — |
| 2022-09-26 | 40.38 | $22.31 | 100 |
| 2022-09-23 | 42.62 | $22.49 | 4000 |
| 2022-09-22 | 47.03 | $22.81 | 100 |
| 2022-09-21 | 45.35 | $22.71 | 100 |
| 2022-09-20 | 46.76 | $22.81 | — |
| 2022-09-19 | 50.16 | $23.04 | 100 |
| 2022-09-16 | 49.09 | $22.97 | 9939 |
| 2022-09-15 | 49.09 | $22.97 | 449 |
| 2022-09-14 | 50.77 | $23.09 | — |
| 2022-09-13 | 48.82 | $22.95 | — |
| 2022-09-12 | 53.58 | $23.28 | 49806 |
| 2022-09-09 | 51.40 | $23.12 | 100 |
| 2022-09-08 | 43.53 | $22.62 | — |
| 2022-09-07 | 43.35 | $22.61 | 100 |
| 2022-09-06 | 38.48 | $22.34 | — |
| 2022-09-02 | 39.93 | $22.46 | 2325 |
| 2022-09-01 | 40.41 | $22.50 | 100 |
| 2022-08-31 | 44.22 | $22.80 | 100 |
| 2022-08-30 | 46.14 | $22.94 | 3900 |
| 2022-08-29 | 47.55 | $23.04 | 643 |
| 2022-08-26 | 48.82 | $23.13 | 800 |
| 2022-08-25 | 53.66 | $23.45 | 329 |
| 2022-08-24 | 51.82 | $23.32 | 143 |
| 2022-08-23 | 51.68 | $23.31 | 334 |
| 2022-08-22 | 50.72 | $23.24 | 149003 |
| 2022-08-19 | 53.75 | $23.45 | — |
| 2022-08-18 | 57.49 | $23.69 | 40 |
| 2022-08-17 | 58.12 | $23.73 | 100 |
| 2022-08-16 | 61.02 | $23.91 | 10900 |
| 2022-08-15 | 61.51 | $23.94 | — |
| 2022-08-12 | 63.27 | $24.05 | 100 |
| 2022-08-11 | 61.86 | $23.90 | 100 |
| 2022-08-10 | 62.01 | $23.91 | 100 |
| 2022-08-09 | 56.00 | $23.32 | 100 |
| 2022-08-08 | 58.84 | $23.51 | — |
| 2022-08-05 | 57.88 | $23.42 | — |
| 2022-08-04 | 60.26 | $23.58 | 100 |
| 2022-08-03 | 58.54 | $23.41 | — |
| 2022-08-02 | 56.76 | $23.24 | — |
| 2022-08-01 | 61.17 | $23.54 | — |
| 2022-07-29 | 61.93 | $23.59 | 100 |
| 2022-07-28 | 58.92 | $23.28 | 200 |
| 2022-07-27 | 55.93 | $23.00 | — |
| 2022-07-26 | 49.72 | $22.50 | 149540 |
| 2022-07-25 | 54.53 | $22.83 | — |
| 2022-07-22 | 54.53 | $22.83 | 100 |
| 2022-07-21 | 56.32 | $22.95 | — |
| 2022-07-20 | 52.63 | $22.65 | 2300 |
| 2022-07-19 | 52.12 | $22.61 | — |
| 2022-07-18 | 44.23 | $22.06 | — |
| 2022-07-15 | 42.59 | $21.96 | — |
| 2022-07-14 | 40.26 | $21.82 | 100 |
| 2022-07-13 | 41.64 | $21.94 | — |
| 2022-07-12 | 42.21 | $21.99 | — |
| 2022-07-11 | 42.21 | $21.99 | — |
| 2022-07-08 | 46.08 | $22.33 | — |
| 2022-07-07 | 45.81 | $22.31 | — |
| 2022-07-06 | 41.04 | $21.98 | — |
| 2022-07-05 | 41.04 | $21.98 | — |
| 2022-07-01 | 42.36 | $22.11 | — |
| 2022-06-30 | 41.68 | $22.06 | 100 |
| 2022-06-29 | 44.50 | $22.34 | — |
| 2022-06-28 | 44.71 | $22.36 | — |
| 2022-06-27 | 46.98 | $22.58 | 100 |
| 2022-06-24 | 47.50 | $22.63 | — |
| 2022-06-23 | 40.62 | $22.08 | 100 |
| 2022-06-22 | 40.99 | $22.12 | — |
| 2022-06-21 | 41.81 | $22.21 | — |
| 2022-06-17 | 39.13 | $22.00 | — |
| 2022-06-16 | 37.96 | $21.91 | 100 |
| 2022-06-15 | 42.32 | $22.42 | 2400 |
| 2022-06-14 | 37.94 | $22.09 | — |
| 2022-06-13 | 37.94 | $22.09 | — |
| 2022-06-10 | 43.86 | $22.74 | 2500 |
| 2022-06-09 | 46.75 | $23.01 | — |
| 2022-06-08 | 52.44 | $23.48 | 3202 |
| 2022-06-07 | 52.32 | $23.47 | — |
| 2022-06-06 | 51.06 | $23.36 | 100 |
| 2022-06-03 | 49.56 | $23.23 | — |
| 2022-06-02 | 52.88 | $23.51 | — |
| 2022-06-01 | 49.19 | $23.19 | 7835 |
| 2022-05-31 | 52.22 | $23.44 | 100 |
| 2022-05-27 | 50.84 | $23.32 | — |
| 2022-05-26 | 48.72 | $23.14 | — |
| 2022-05-25 | 44.29 | $22.79 | — |
| 2022-05-24 | 42.40 | $22.65 | 100 |
| 2022-05-23 | 44.24 | $22.83 | — |
| 2022-05-20 | 41.98 | $22.66 | — |
| 2022-05-19 | 41.32 | $22.61 | — |
| 2022-05-18 | 37.67 | $22.34 | — |
| 2022-05-17 | 41.79 | $22.79 | 600 |
| 2022-05-16 | 36.36 | $22.42 | — |
| 2022-05-13 | 36.71 | $22.46 | — |
| 2022-05-12 | 26.79 | $21.87 | 220 |
| 2022-05-11 | 27.21 | $21.93 | — |
| 2022-05-10 | 28.89 | $22.17 | 100 |
| 2022-05-09 | 27.29 | $22.08 | 100 |
| 2022-05-06 | 31.93 | $22.69 | 800 |
| 2022-05-05 | 34.60 | $22.98 | — |
| 2022-05-04 | 43.35 | $23.72 | — |
| 2022-05-03 | 36.78 | $23.40 | — |
| 2022-05-02 | 34.76 | $23.31 | — |
| 2022-04-29 | 34.53 | $23.30 | 100 |
| 2022-04-28 | 33.46 | $23.25 | 3400 |
| 2022-04-27 | 30.88 | $23.13 | 100 |
| 2022-04-26 | 28.47 | $23.02 | 100 |
| 2022-04-25 | 32.38 | $23.42 | 100 |
| 2022-04-22 | 33.58 | $23.53 | — |
| 2022-04-21 | 35.16 | $23.67 | 1600 |
| 2022-04-20 | 38.75 | $23.96 | — |
| 2022-04-19 | 39.54 | $24.02 | — |
| 2022-04-18 | 39.93 | $24.05 | 100 |
| 2022-04-14 | 41.21 | $24.15 | — |
| 2022-04-13 | 44.32 | $24.38 | 203 |
| 2022-04-12 | 40.02 | $24.15 | — |
| 2022-04-11 | 41.62 | $24.27 | 100 |
| 2022-04-08 | 45.48 | $24.54 | 100 |
| 2022-04-07 | 46.70 | $24.62 | 432 |
| 2022-04-06 | 47.46 | $24.67 | 700 |
| 2022-04-05 | 52.47 | $24.98 | 120 |
| 2022-04-04 | 59.38 | $25.34 | 100 |
| 2022-04-01 | 56.02 | $25.12 | — |
| 2022-03-31 | 52.99 | $24.94 | 100 |
| 2022-03-30 | 59.71 | $25.25 | — |
| 2022-03-29 | 62.13 | $25.35 | 300 |
| 2022-03-28 | 57.20 | $25.05 | 335 |
| 2022-03-25 | 57.02 | $25.04 | 2100 |
| 2022-03-24 | 57.93 | $25.08 | 100 |
| 2022-03-23 | 56.10 | $24.97 | 100 |
| 2022-03-22 | 60.66 | $25.17 | 600 |
| 2022-03-21 | 57.37 | $24.97 | — |
| 2022-03-18 | 60.25 | $25.09 | 500 |
| 2022-03-17 | 54.03 | $24.75 | — |
| 2022-03-16 | 53.01 | $24.70 | 100 |
| 2022-03-15 | 39.05 | $24.16 | — |
| 2022-03-14 | 38.73 | $24.15 | 100 |
| 2022-03-11 | 40.98 | $24.26 | — |
| 2022-03-10 | 47.13 | $24.52 | 100 |
| 2022-03-09 | 48.73 | $24.58 | 100 |
| 2022-03-08 | 40.01 | $24.31 | 110 |
| 2022-03-07 | 39.28 | $24.29 | — |
| 2022-03-04 | 47.48 | $24.59 | 200 |
| 2022-03-03 | 50.12 | $24.67 | — |
| 2022-03-02 | 50.12 | $24.67 | 104 |
| 2022-03-01 | 44.54 | $24.51 | — |
| 2022-02-28 | 48.06 | $24.62 | 6100 |
| 2022-02-25 | 45.84 | $24.56 | 100 |
| 2022-02-24 | 41.50 | $24.45 | 404 |
| 2022-02-23 | 49.77 | $24.69 | 100 |
| 2022-02-22 | 53.12 | $24.77 | 100 |
| 2022-02-18 | 53.55 | $24.78 | 100 |
| 2022-02-17 | 56.59 | $24.85 | 436 |
| 2022-02-16 | 62.34 | $24.97 | 3325 |
| 2022-02-15 | 59.40 | $24.88 | 100 |
| 2022-02-14 | 54.10 | $24.74 | 10112 |
| 2022-02-11 | 56.61 | $24.79 | 3200 |
| 2022-02-10 | 57.62 | $24.81 | 4125 |
| 2022-02-09 | 60.72 | $24.87 | 300 |
| 2022-02-08 | 57.85 | $24.79 | 3608 |
| 2022-02-07 | 56.72 | $24.76 | 210 |
| 2022-02-04 | 53.99 | $24.69 | 100 |
| 2022-02-03 | 53.59 | $24.68 | 11003 |
| 2022-02-02 | 59.44 | $24.80 | 100 |
| 2022-02-01 | 59.44 | $24.80 | 2400 |
| 2022-01-31 | 56.21 | $24.71 | 102 |
| 2022-01-28 | 50.36 | $24.57 | 100 |
| 2022-01-27 | 50.36 | $24.57 | 100 |
| 2022-01-26 | 53.59 | $24.64 | 100 |
| 2022-01-25 | 54.06 | $24.65 | 100 |
| 2022-01-24 | 53.67 | $24.64 | 505 |
| 2022-01-21 | 62.11 | $24.81 | 110 |
| 2022-01-20 | 60.73 | $24.77 | 100 |
| 2022-01-19 | 61.26 | $24.78 | 124 |
| 2022-01-18 | 58.51 | $24.70 | 10110 |
| 2022-01-14 | 58.51 | $24.70 | 100 |
| 2022-01-13 | 58.17 | $24.69 | 2110 |
| 2022-01-12 | 57.52 | $24.67 | 104 |
| 2022-01-11 | 50.57 | $24.48 | 1200 |
| 2022-01-10 | 43.65 | $24.33 | — |
| 2022-01-07 | 47.44 | $24.42 | 2001 |
| 2022-01-06 | 42.72 | $24.33 | 1001 |
| 2022-01-05 | 41.05 | $24.30 | 502 |
| 2022-01-04 | 42.62 | $24.34 | 201 |
| 2022-01-03 | 39.88 | $24.29 | 1900 |
| 2021-12-31 | 42.18 | $24.35 | 1900 |
| 2021-12-30 | 41.10 | $24.33 | 100 |
| 2021-12-29 | 38.94 | $24.29 | — |
| 2021-12-28 | 41.09 | $24.35 | — |
| 2021-12-27 | 42.97 | $24.40 | 101 |
| 2021-12-23 | 43.34 | $24.41 | 100 |
| 2021-12-22 | 40.37 | $24.35 | — |
| 2021-12-21 | 36.12 | $24.27 | — |
| 2021-12-20 | 35.02 | $24.25 | — |
| 2021-12-17 | 41.86 | $24.45 | 100 |
| 2021-12-16 | 43.48 | $24.49 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.89
2026-07-20
Close Price
$30.43
Vol: 10
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -9.89 | $30.43 | 10 |
| 2026-07-17 | -9.94 | $30.43 | 74 |
| 2026-07-16 | -68.67 | $30.43 | 1900 |
| 2026-07-15 | -68.16 | $30.48 | 543 |
| 2026-07-14 | -68.87 | $30.41 | 213 |
| 2026-07-13 | -69.48 | $30.35 | 104 |
| 2026-07-10 | -68.57 | $30.44 | 100 |
| 2026-07-09 | -68.16 | $30.48 | 5500 |
| 2026-07-08 | -99.41 | $30.43 | 6147 |
| 2026-07-07 | -97.35 | $30.57 | 2907 |
| 2026-07-06 | -94.40 | $30.77 | 922 |
| 2026-07-02 | -94.46 | $30.70 | 2900 |
| 2026-07-01 | -91.41 | $30.58 | 100 |
| 2026-06-30 | -90.17 | $30.67 | 2600 |
| 2026-06-29 | -89.34 | $30.73 | 2118 |
| 2026-06-26 | -88.62 | $30.64 | 500 |
| 2026-06-25 | -90.11 | $30.53 | 1500 |
| 2026-06-24 | -91.87 | $30.40 | 1000 |
| 2026-06-23 | -92.01 | $30.39 | 1435 |
| 2026-06-22 | -90.65 | $30.49 | 600 |
| 2026-06-18 | -88.62 | $30.64 | 2221 |
| 2026-06-17 | -88.35 | $30.66 | 802 |
| 2026-06-16 | -0.27 | $30.95 | 1300 |
| 2026-06-15 | 0.00 | $30.91 | 1100 |
| 2026-06-12 | 0.00 | $30.80 | 100 |
| 2026-06-11 | -5.18 | $30.74 | 2100 |
| 2026-06-10 | -9.46 | $30.61 | 200 |
| 2026-06-09 | -8.65 | $30.64 | 4300 |
| 2026-06-08 | -17.60 | $30.49 | 200 |
| 2026-06-05 | -14.54 | $30.61 | 600 |
| 2026-06-04 | -16.41 | $30.57 | 5100 |
| 2026-06-03 | -18.69 | $30.48 | 7709 |
| 2026-06-02 | -17.17 | $30.54 | 1018 |
| 2026-06-01 | -18.69 | $30.48 | 1323 |
| 2026-05-29 | -17.17 | $30.54 | 17100 |
| 2026-05-28 | -16.41 | $30.57 | 21200 |
| 2026-05-27 | -18.69 | $30.48 | 300 |
| 2026-05-26 | -17.68 | $30.52 | 5400 |
| 2026-05-22 | -17.17 | $30.54 | 12700 |
| 2026-05-21 | -17.93 | $30.51 | 3900 |
| 2026-05-20 | -16.16 | $30.58 | 200 |
| 2026-05-19 | -15.15 | $30.62 | 1433 |
| 2026-05-18 | -42.54 | $30.65 | 7500 |
| 2026-05-15 | -44.78 | $30.62 | 2700 |
| 2026-05-14 | -29.10 | $30.83 | 6068 |
| 2026-05-13 | -22.39 | $30.92 | 7600 |
| 2026-05-12 | -23.13 | $30.91 | 500 |
| 2026-05-11 | -7.46 | $31.12 | 4700 |
| 2026-05-08 | -10.45 | $31.08 | 1200 |
| 2026-05-07 | -23.88 | $30.90 | 1500 |
| 2026-05-06 | 0.00 | $30.93 | 346 |
| 2026-05-05 | -25.29 | $30.53 | 24700 |
| 2026-05-04 | -32.50 | $30.36 | 944 |
| 2026-05-01 | -25.00 | $30.45 | 2204 |
| 2026-04-30 | -37.50 | $30.30 | 2400 |
| 2026-04-29 | -68.33 | $29.93 | 1110 |
| 2026-04-28 | -45.16 | $30.19 | 1445 |
| 2026-04-27 | -36.92 | $30.27 | 4318 |
| 2026-04-24 | -32.31 | $30.33 | 400 |
| 2026-04-23 | -46.92 | $30.14 | 300 |
| 2026-04-22 | -30.00 | $30.36 | 1900 |
| 2026-04-21 | -46.15 | $30.15 | 2600 |
| 2026-04-20 | -18.46 | $30.51 | 4015 |
| 2026-04-17 | -13.08 | $30.58 | 15100 |
| 2026-04-16 | -8.42 | $30.32 | 621 |
| 2026-04-15 | 0.00 | $30.37 | 7712 |
| 2026-04-14 | -43.44 | $30.14 | 940 |
| 2026-04-13 | -54.10 | $30.01 | 1007 |
| 2026-04-10 | -56.56 | $29.98 | 200 |
| 2026-04-09 | -54.92 | $30.00 | 103 |
| 2026-04-08 | -59.02 | $29.95 | 1200 |
| 2026-04-07 | -85.94 | $29.63 | 1600 |
| 2026-04-06 | -87.22 | $29.68 | 419 |
| 2026-04-02 | -87.78 | $29.67 | 4100 |
| 2026-04-01 | -83.33 | $29.75 | 4728 |
| 2026-03-31 | -86.11 | $29.70 | 15214 |
| 2026-03-30 | -100.00 | $29.45 | 809 |
| 2026-03-27 | -98.32 | $29.49 | 2937 |
| 2026-03-26 | -98.26 | $29.56 | 1309 |
| 2026-03-25 | -84.88 | $29.79 | 1835 |
| 2026-03-24 | -93.02 | $29.65 | 6100 |
| 2026-03-23 | -82.39 | $29.94 | 9116 |
| 2026-03-20 | -100.00 | $29.66 | 800 |
| 2026-03-19 | -80.92 | $30.19 | 100 |
| 2026-03-18 | -75.57 | $30.26 | 200 |
| 2026-03-17 | -48.86 | $30.61 | 700 |
| 2026-03-16 | -64.12 | $30.41 | 1900 |
| 2026-03-13 | -96.69 | $29.99 | 2200 |
| 2026-03-12 | -100.00 | $30.12 | 200 |
| 2026-03-11 | -100.00 | $30.44 | 600 |
| 2026-03-10 | -93.07 | $30.51 | 300 |
| 2026-03-09 | -93.07 | $30.51 | 2648 |
| 2026-03-06 | -93.81 | $30.54 | 1327 |
| 2026-03-05 | -100.00 | $30.62 | 100 |
| 2026-03-04 | -90.36 | $30.70 | 3400 |
| 2026-03-03 | -86.75 | $30.73 | 2813 |
| 2026-03-02 | -56.04 | $30.94 | 210 |
| 2026-02-27 | -39.56 | $31.09 | 417 |
| 2026-02-26 | -46.15 | $31.03 | 2000 |
| 2026-02-25 | -49.45 | $31.00 | 5249 |
| 2026-02-24 | -37.36 | $31.11 | 1500 |
| 2026-02-23 | -36.26 | $31.12 | 3800 |
| 2026-02-20 | -43.96 | $31.05 | 100 |
| 2026-02-19 | -43.96 | $31.05 | 1643 |
| 2026-02-18 | -32.97 | $31.15 | 100 |
| 2026-02-17 | -24.18 | $31.23 | 1200 |
| 2026-02-13 | -5.49 | $31.40 | 2900 |
| 2026-02-12 | 0.00 | $31.39 | 204 |
| 2026-02-11 | 0.00 | $31.27 | 1538 |
| 2026-02-10 | 0.00 | $31.17 | 400 |
| 2026-02-09 | 0.00 | $31.16 | 500 |
| 2026-02-06 | -8.96 | $31.02 | 800 |
| 2026-02-05 | -22.78 | $30.90 | 120 |
| 2026-02-04 | -6.54 | $31.01 | 500 |
| 2026-02-03 | -20.56 | $30.86 | 300 |
| 2026-02-02 | -50.47 | $30.54 | 678 |
| 2026-01-30 | -40.54 | $30.63 | 800 |
| 2026-01-29 | -5.93 | $31.01 | 500 |
| 2026-01-28 | -10.57 | $30.95 | 1945 |
| 2026-01-27 | 0.00 | $31.08 | 400 |
| 2026-01-26 | -3.55 | $30.90 | 4600 |
| 2026-01-23 | 0.00 | $30.89 | 600 |
| 2026-01-22 | 0.00 | $30.83 | 508 |
| 2026-01-21 | -1.68 | $30.71 | 807 |
| 2026-01-20 | 0.00 | $30.73 | 703 |
| 2026-01-16 | 0.00 | $30.73 | 949 |
| 2026-01-15 | 0.00 | $30.73 | 4600 |
| 2026-01-14 | -0.86 | $30.69 | 733 |
| 2026-01-13 | -37.42 | $30.56 | 437 |
| 2026-01-12 | -45.29 | $30.47 | 6700 |
| 2026-01-09 | -53.61 | $30.44 | 500 |
| 2026-01-08 | -61.34 | $30.29 | 100 |
| 2026-01-07 | -73.20 | $30.06 | 900 |
| 2026-01-06 | -69.59 | $30.13 | 2100 |
| 2026-01-05 | -71.65 | $30.09 | 15017 |
| 2026-01-02 | -73.20 | $30.06 | 3038 |
| 2025-12-31 | -81.44 | $29.90 | 100 |
| 2025-12-30 | -79.90 | $29.93 | 1443 |
| 2025-12-29 | -79.90 | $29.93 | 1700 |
| 2025-12-26 | -93.37 | $29.93 | 200 |
| 2025-12-24 | -93.98 | $29.92 | 100 |
| 2025-12-23 | -96.99 | $29.87 | 200 |
| 2025-12-22 | -98.80 | $29.84 | 3100 |
| 2025-12-19 | -98.79 | $29.85 | 200 |
| 2025-12-18 | -95.76 | $29.90 | 700 |
| 2025-12-17 | -93.94 | $29.93 | 4009 |
| 2025-12-16 | -98.18 | $29.86 | 1519 |
| 2025-12-15 | -36.90 | $31.17 | 1746 |
| 2025-12-12 | -33.33 | $31.20 | 1700 |
| 2025-12-11 | -20.24 | $31.31 | 1714 |
| 2025-12-10 | -18.29 | $31.31 | 27900 |
| 2025-12-09 | -29.27 | $31.22 | 1421 |
| 2025-12-08 | -15.85 | $31.33 | 1200 |
| 2025-12-05 | 0.00 | $31.46 | 1100 |
| 2025-12-04 | -3.85 | $31.39 | 600 |
| 2025-12-03 | 0.00 | $31.42 | 1100 |
| 2025-12-02 | -10.39 | $31.28 | 3500 |
| 2025-12-01 | -6.02 | $31.31 | 2000 |
| 2025-11-28 | 0.00 | $31.31 | 100 |
| 2025-11-26 | -2.70 | $31.20 | 2600 |
| 2025-11-25 | -18.97 | $30.95 | 2031 |
| 2025-11-24 | -20.69 | $30.94 | 16008 |
| 2025-11-21 | -27.59 | $30.90 | 22000 |
| 2025-11-20 | -56.90 | $30.73 | 100 |
| 2025-11-19 | -46.55 | $30.79 | 900 |
| 2025-11-18 | -31.03 | $30.88 | 601 |
| 2025-11-17 | -37.93 | $30.84 | 1518 |
| 2025-11-14 | -20.69 | $30.94 | 400 |
| 2025-11-13 | -13.27 | $30.93 | 900 |
| 2025-11-12 | -12.24 | $30.94 | 100 |
| 2025-11-11 | 0.00 | $31.06 | 300 |
| 2025-11-10 | -13.64 | $30.84 | 2400 |
| 2025-11-07 | -10.23 | $30.87 | 218 |
| 2025-11-06 | -18.18 | $30.80 | 1037 |
| 2025-11-05 | -44.00 | $30.64 | 1248 |
| 2025-11-04 | -39.00 | $30.69 | 10148 |
| 2025-11-03 | -51.49 | $30.57 | 1232 |
| 2025-10-31 | -58.88 | $30.52 | 600 |
| 2025-10-30 | -59.29 | $30.54 | 323 |
| 2025-10-29 | -57.52 | $30.56 | 7400 |
| 2025-10-28 | -34.51 | $30.82 | 6849 |
| 2025-10-27 | -30.09 | $30.87 | 436 |
| 2025-10-24 | -27.43 | $30.90 | 1600 |
| 2025-10-23 | -26.96 | $30.92 | 8400 |
| 2025-10-22 | -27.83 | $30.91 | 2030 |
| 2025-10-21 | -42.61 | $30.74 | 16833 |
| 2025-10-20 | -47.83 | $30.68 | 300 |
| 2025-10-17 | -62.61 | $30.51 | 3949 |
| 2025-10-16 | -93.90 | $30.46 | 100 |
| 2025-10-15 | -82.93 | $30.55 | 1700 |
| 2025-10-14 | -86.84 | $30.56 | 900 |
| 2025-10-13 | -85.85 | $30.64 | 4228 |
| 2025-10-10 | -100.00 | $30.57 | 4400 |
| 2025-10-09 | -100.00 | $30.77 | 400 |
| 2025-10-08 | -100.00 | $30.90 | 300 |
| 2025-10-07 | -92.86 | $30.99 | 1035 |
| 2025-10-06 | -89.80 | $31.02 | 2100 |
| 2025-10-03 | -79.59 | $31.12 | 9540 |
| 2025-10-02 | -76.53 | $31.15 | 129 |
| 2025-10-01 | -73.47 | $31.18 | 121 |
| 2025-09-30 | -88.78 | $31.03 | 4600 |
| 2025-09-29 | -80.85 | $31.14 | 3023 |
| 2025-09-26 | -71.28 | $31.23 | 1900 |
| 2025-09-25 | -78.72 | $31.16 | 310 |
| 2025-09-24 | -73.40 | $31.21 | 1000 |
| 2025-09-23 | -80.85 | $31.14 | 1200 |
| 2025-09-22 | -96.81 | $30.99 | 529 |
| 2025-09-19 | -100.00 | $31.02 | 200 |
| 2025-09-18 | -80.00 | $31.22 | 200 |
| 2025-09-17 | -60.00 | $31.39 | 1421 |
| 2025-09-16 | -62.35 | $31.37 | 100 |
| 2025-09-15 | -80.00 | $31.22 | 325 |
| 2025-09-12 | -77.65 | $31.24 | 1000 |
| 2025-09-11 | -46.46 | $31.44 | 1039 |
| 2025-09-10 | -37.25 | $31.51 | 7145 |
| 2025-09-09 | -25.42 | $31.59 | 2300 |
| 2025-09-08 | -24.06 | $31.57 | 1200 |
| 2025-09-05 | -13.53 | $31.71 | 1040 |
| 2025-09-04 | -26.62 | $31.52 | 701 |
| 2025-09-03 | -40.38 | $31.26 | 33939 |
| 2025-09-02 | -22.44 | $31.54 | 400 |
| 2025-08-29 | -3.93 | $31.80 | 2905 |
| 2025-08-28 | -6.11 | $31.75 | 300 |
| 2025-08-27 | -9.61 | $31.67 | 900 |
| 2025-08-26 | -13.54 | $31.58 | 1700 |
| 2025-08-25 | -7.86 | $31.71 | 2423 |
| 2025-08-22 | -4.80 | $31.78 | 23914 |
| 2025-08-21 | -3.37 | $31.32 | 403 |
| 2025-08-20 | -1.69 | $31.35 | 117 |
| 2025-08-19 | 0.00 | $31.38 | 200 |
| 2025-08-18 | -0.77 | $31.25 | 130 |
| 2025-08-15 | 0.00 | $31.27 | 4442 |
| 2025-08-14 | 0.00 | $31.16 | 1000 |
| 2025-08-13 | 0.00 | $31.10 | 1600 |
| 2025-08-12 | -1.34 | $30.89 | 1007 |
| 2025-08-11 | -14.29 | $30.60 | 17800 |
| 2025-08-08 | -12.50 | $30.64 | 26217 |
| 2025-08-07 | -14.29 | $30.60 | 36716 |
| 2025-08-06 | -25.45 | $30.35 | 9600 |
| 2025-08-05 | -14.29 | $30.60 | 15611 |
| 2025-08-04 | -27.68 | $30.30 | 2000 |
| 2025-08-01 | -44.20 | $29.93 | 8300 |
| 2025-07-31 | -45.83 | $29.98 | 2000 |
| 2025-07-30 | -30.83 | $30.34 | 600 |
| 2025-07-29 | -29.17 | $30.38 | 5200 |
| 2025-07-28 | -27.50 | $30.42 | 4400 |
| 2025-07-25 | -16.67 | $30.68 | 3100 |
| 2025-07-24 | -13.75 | $30.75 | 2120 |
| 2025-07-23 | -8.33 | $30.88 | 1001 |
| 2025-07-22 | -17.92 | $30.65 | 3700 |
| 2025-07-21 | -46.97 | $30.46 | 3100 |
| 2025-07-18 | -53.03 | $30.38 | 4600 |
| 2025-07-17 | -44.70 | $30.49 | 1300 |
| 2025-07-16 | -68.18 | $30.18 | 3345 |
| 2025-07-15 | -59.85 | $30.29 | 7900 |
| 2025-07-14 | -44.70 | $30.49 | 1400 |
| 2025-07-11 | -37.88 | $30.58 | 1121 |
| 2025-07-10 | -27.27 | $30.72 | 15100 |
| 2025-07-09 | -29.55 | $30.69 | 27400 |
| 2025-07-08 | -37.88 | $30.58 | 9300 |
| 2025-07-07 | -34.85 | $30.62 | 2936 |
| 2025-07-03 | -9.85 | $30.95 | 10721 |
| 2025-07-02 | -3.15 | $30.94 | 4619 |
| 2025-07-01 | -1.72 | $30.84 | 20649 |
| 2025-06-30 | 0.00 | $30.53 | 200 |
| 2025-06-27 | -15.46 | $30.34 | 3913 |
| 2025-06-26 | -7.37 | $30.40 | 4000 |
| 2025-06-25 | -40.43 | $30.08 | 5700 |
| 2025-06-24 | -32.98 | $30.15 | 938 |
| 2025-06-23 | -56.38 | $29.93 | 17800 |
| 2025-06-20 | -74.47 | $29.76 | 2900 |
| 2025-06-18 | -48.94 | $30.00 | 1811 |
| 2025-06-17 | -61.70 | $29.88 | 314 |
| 2025-06-16 | -16.49 | $30.33 | 4800 |
| 2025-06-13 | -36.00 | $30.16 | 12329 |
| 2025-06-12 | -18.10 | $30.38 | 1700 |
| 2025-06-11 | -61.46 | $30.31 | 5800 |
| 2025-06-10 | -66.34 | $30.21 | 6100 |
| 2025-06-09 | -80.49 | $29.92 | 16400 |
| 2025-06-06 | -75.34 | $29.89 | 12918 |
| 2025-06-05 | -74.17 | $29.79 | 2007 |
| 2025-06-04 | -68.15 | $29.73 | 2420 |
| 2025-06-03 | -63.64 | $29.75 | 1842 |
| 2025-06-02 | -68.18 | $29.62 | 800 |
| 2025-05-30 | -63.29 | $29.76 | 6600 |
| 2025-05-29 | -59.44 | $29.87 | 300 |
| 2025-05-28 | -55.03 | $29.93 | 332 |
| 2025-05-27 | -51.68 | $30.03 | 736 |
| 2025-05-23 | -54.36 | $29.95 | 1100 |
| 2025-05-22 | -54.03 | $29.96 | 6614 |
| 2025-05-21 | -54.03 | $29.96 | 6232 |
| 2025-05-20 | -39.81 | $30.28 | 5908 |
| 2025-05-19 | -31.28 | $30.45 | 3800 |
| 2025-05-16 | -28.57 | $30.45 | 5918 |
| 2025-05-15 | -30.36 | $30.38 | 5331 |
| 2025-05-14 | -23.37 | $30.60 | 38700 |
| 2025-05-13 | 0.00 | $30.42 | 439 |
| 2025-05-12 | 0.00 | $29.94 | 1316 |
| 2025-05-09 | -6.80 | $29.38 | 20546 |
| 2025-05-08 | 0.00 | $29.38 | 6346 |
| 2025-05-07 | -11.56 | $28.94 | 900 |
| 2025-05-06 | -16.25 | $28.79 | 3100 |
| 2025-05-05 | -8.31 | $29.01 | 1100 |
| 2025-05-02 | -3.88 | $29.17 | 600 |
| 2025-05-01 | -9.42 | $28.97 | 2507 |
| 2025-04-30 | -14.96 | $28.77 | 4500 |
| 2025-04-29 | -10.80 | $28.92 | 1210 |
| 2025-04-28 | -12.96 | $28.79 | 1600 |
| 2025-04-25 | -17.38 | $28.79 | 7300 |
| 2025-04-24 | -27.38 | $28.67 | 522 |
| 2025-04-23 | -44.28 | $28.33 | 2239 |
| 2025-04-22 | -48.94 | $28.11 | 2908 |
| 2025-04-21 | -58.05 | $27.68 | 1720 |
| 2025-04-17 | -56.36 | $27.76 | 8405 |
| 2025-04-16 | -63.56 | $27.42 | 800 |
| 2025-04-15 | -58.05 | $27.68 | 39639 |
| 2025-04-14 | -60.80 | $27.57 | 7147 |
| 2025-04-11 | -67.36 | $27.28 | 700 |
| 2025-04-10 | -71.90 | $27.06 | 700 |
| 2025-04-09 | -56.20 | $27.82 | 17802 |
| 2025-04-08 | -88.02 | $26.28 | 1200 |
| 2025-04-07 | -76.45 | $26.84 | 16000 |
| 2025-04-04 | -82.15 | $27.41 | 1000 |
| 2025-04-03 | -100.00 | $28.69 | 8729 |
| 2025-04-02 | -86.00 | $29.25 | 200 |
| 2025-04-01 | -90.67 | $29.18 | 1010 |
| 2025-03-31 | -100.00 | $29.09 | 433 |
| 2025-03-28 | -95.83 | $29.16 | 6234 |
| 2025-03-27 | -87.62 | $29.62 | 1700 |
| 2025-03-26 | -80.95 | $29.69 | 1300 |
| 2025-03-25 | -53.70 | $29.96 | 700 |
| 2025-03-24 | -58.33 | $29.91 | 2424 |
| 2025-03-21 | -58.33 | $29.91 | 2500 |
| 2025-03-20 | -29.63 | $30.22 | 5516 |
| 2025-03-19 | -30.56 | $30.21 | 13429 |
| 2025-03-18 | -6.48 | $30.47 | 537 |
| 2025-03-17 | -0.93 | $30.53 | 1548 |
| 2025-03-14 | -34.29 | $30.15 | 1746 |
| 2025-03-13 | -52.80 | $29.85 | 5918 |
| 2025-03-12 | -46.21 | $29.84 | 900 |
| 2025-03-11 | -48.97 | $29.80 | 62336 |
| 2025-03-10 | -41.38 | $29.91 | 1318 |
| 2025-03-07 | -24.14 | $30.16 | 826 |
| 2025-03-06 | -15.69 | $29.92 | 25416 |
| 2025-03-05 | -13.73 | $29.94 | 1200 |
| 2025-03-04 | -31.03 | $29.72 | 1840 |
| 2025-03-03 | -15.03 | $29.85 | 3000 |
| 2025-02-28 | -26.80 | $29.67 | 2409 |
| 2025-02-27 | -20.92 | $29.76 | 700 |
| 2025-02-26 | -8.50 | $29.95 | 23600 |
| 2025-02-25 | -12.14 | $29.78 | 238 |
| 2025-02-24 | -15.00 | $29.74 | 19242 |
| 2025-02-21 | -13.57 | $29.76 | 904 |
| 2025-02-20 | 0.00 | $29.88 | 1000 |
| 2025-02-19 | -10.32 | $29.67 | 1700 |
| 2025-02-18 | -6.35 | $29.72 | 1700 |
| 2025-02-14 | 0.00 | $29.80 | 4707 |
| 2025-02-13 | -1.92 | $29.43 | 10600 |
| 2025-02-12 | -15.84 | $29.22 | 3300 |
| 2025-02-11 | -8.40 | $29.28 | 7100 |
| 2025-02-10 | -3.68 | $29.33 | 616 |
| 2025-02-07 | -9.56 | $29.25 | 612 |
| 2025-02-06 | 0.00 | $29.38 | 63100 |
| 2025-02-05 | -0.89 | $29.14 | 130 |
| 2025-02-04 | -15.04 | $28.98 | 3200 |
| 2025-02-03 | -43.36 | $28.66 | 2535 |
| 2025-01-31 | -21.24 | $28.91 | 7000 |
| 2025-01-30 | -6.19 | $29.08 | 7600 |
| 2025-01-29 | -23.47 | $28.77 | 5500 |
| 2025-01-28 | -21.43 | $28.79 | 2743 |
| 2025-01-27 | -32.65 | $28.68 | 11348 |
| 2025-01-24 | -24.18 | $28.71 | 3203 |
| 2025-01-23 | -39.56 | $28.57 | 4417 |
| 2025-01-22 | -36.26 | $28.60 | 600 |
| 2025-01-21 | -37.36 | $28.59 | 9719 |
| 2025-01-17 | -34.18 | $28.54 | 4830 |
| 2025-01-16 | -31.15 | $28.44 | 4808 |
| 2025-01-15 | -65.83 | $28.43 | 3100 |
| 2025-01-14 | -84.33 | $28.23 | 5000 |
| 2025-01-13 | -91.24 | $28.14 | 2000 |
| 2025-01-10 | -91.95 | $28.15 | 849 |
| 2025-01-08 | -82.47 | $28.30 | 19376 |
| 2025-01-07 | -81.87 | $28.36 | 300 |
| 2025-01-06 | -81.87 | $28.36 | 2004 |
| 2025-01-03 | -81.87 | $28.36 | 2222 |
| 2025-01-02 | -90.11 | $28.21 | 19500 |
| 2024-12-31 | -90.66 | $28.20 | 3044 |
| 2024-12-30 | -94.51 | $28.13 | 4510 |
| 2024-12-27 | -85.16 | $28.30 | 339 |
| 2024-12-26 | -80.22 | $28.39 | 22500 |
| 2024-12-24 | -79.12 | $28.41 | 601 |
| 2024-12-23 | -86.26 | $28.28 | 617 |
| 2024-12-20 | -90.11 | $28.21 | 100 |
| 2024-12-19 | -100.00 | $28.03 | 100 |
| 2024-12-18 | -100.00 | $28.12 | 2100 |
| 2024-12-17 | -91.33 | $28.48 | 1047 |
| 2024-12-16 | -59.82 | $29.18 | 700 |
| 2024-12-13 | -48.21 | $29.31 | 1311 |
| 2024-12-12 | -46.43 | $29.33 | 1409 |
| 2024-12-11 | -30.36 | $29.51 | 8744 |
| 2024-12-10 | -25.00 | $29.57 | 4400 |
| 2024-12-09 | 0.00 | $29.85 | 429 |
| 2024-12-06 | 0.00 | $29.47 | 500 |
| 2024-12-05 | -21.79 | $29.34 | 1500 |
| 2024-12-04 | -19.23 | $29.36 | 600 |
| 2024-12-03 | -15.38 | $29.39 | 500 |
| 2024-12-02 | -16.67 | $29.38 | 809 |
| 2024-11-29 | -24.36 | $29.32 | — |
| 2024-11-27 | -30.77 | $29.27 | 201 |
| 2024-11-26 | -46.15 | $29.15 | 325 |
| 2024-11-25 | -38.46 | $29.21 | 3900 |
| 2024-11-22 | -47.44 | $29.14 | 4100 |
| 2024-11-21 | -54.65 | $29.18 | 341 |
| 2024-11-20 | -73.26 | $29.02 | 400 |
| 2024-11-19 | -61.63 | $29.12 | 3700 |
| 2024-11-18 | -56.98 | $29.16 | 136 |
| 2024-11-15 | -88.89 | $28.89 | 816 |
| 2024-11-14 | -94.83 | $28.85 | 4048 |
| 2024-11-13 | -98.13 | $28.90 | 4100 |
| 2024-11-12 | -94.34 | $28.95 | 32513 |
| 2024-11-11 | -75.00 | $29.26 | 2017 |
| 2024-11-08 | -85.87 | $29.16 | 1335 |
| 2024-11-07 | -55.43 | $29.44 | 7606 |
| 2024-11-06 | -86.96 | $29.15 | 1400 |
| 2024-11-05 | -73.17 | $29.35 | 2220 |
| 2024-11-04 | -95.12 | $29.17 | 444 |
| 2024-11-01 | -94.95 | $29.18 | 3726 |
| 2024-10-31 | -93.81 | $29.21 | 3200 |
| 2024-10-30 | -100.00 | $29.29 | 314 |
| 2024-10-29 | -93.24 | $29.44 | 3200 |
| 2024-10-28 | -86.49 | $29.49 | 501 |
| 2024-10-25 | -83.78 | $29.51 | 3036 |
| 2024-10-24 | -86.49 | $29.49 | 500 |
| 2024-10-23 | -93.24 | $29.44 | 13527 |
| 2024-10-22 | -76.47 | $29.61 | 100 |
| 2024-10-21 | -64.71 | $29.69 | 100 |
| 2024-10-18 | -24.00 | $29.89 | 7536 |
| 2024-10-17 | -53.00 | $29.60 | 212 |
| 2024-10-16 | -47.00 | $29.66 | 2600 |
| 2024-10-15 | -55.34 | $29.56 | 231 |
| 2024-10-14 | -27.18 | $29.85 | 400 |
| 2024-10-11 | -18.92 | $29.92 | 100 |
| 2024-10-10 | -29.75 | $29.77 | 704 |
| 2024-10-09 | -36.96 | $29.62 | 11200 |
| 2024-10-08 | -32.45 | $29.64 | 239 |
| 2024-10-07 | -1.32 | $30.11 | 2500 |
| 2024-10-04 | -11.92 | $29.95 | 1500 |
| 2024-10-03 | -16.56 | $29.88 | 47001 |
| 2024-10-02 | 0.00 | $30.13 | 400 |
| 2024-10-01 | -2.74 | $29.87 | 6000 |
| 2024-09-30 | -9.46 | $29.77 | 3822 |
| 2024-09-27 | -1.41 | $29.80 | 403 |
| 2024-09-26 | 0.00 | $29.78 | 6600 |
| 2024-09-25 | -15.20 | $29.46 | 300 |
| 2024-09-24 | 0.00 | $29.65 | 400 |
| 2024-09-23 | -19.15 | $29.16 | 842 |
| 2024-09-20 | -7.45 | $29.27 | 226 |
| 2024-09-19 | 0.00 | $29.34 | 200 |
| 2024-09-18 | -19.23 | $29.11 | 628 |
| 2024-09-17 | 0.00 | $29.31 | 644 |
| 2024-09-16 | 0.00 | $29.20 | 3118 |
| 2024-09-13 | 0.00 | $29.08 | 6900 |
| 2024-09-12 | -10.19 | $28.88 | 1521 |
| 2024-09-11 | -25.00 | $28.72 | 1700 |
| 2024-09-10 | -23.15 | $28.74 | 2100 |
| 2024-09-09 | -22.22 | $28.75 | 216 |
| 2024-09-06 | -31.53 | $28.64 | 1200 |
| 2024-09-05 | -34.78 | $28.59 | 1300 |
| 2024-09-04 | -40.15 | $28.46 | 743 |
| 2024-09-03 | 0.00 | $28.99 | 637 |
| 2024-08-30 | -19.78 | $28.40 | 600 |
| 2024-08-29 | -10.99 | $28.48 | 100 |
| 2024-08-28 | -17.58 | $28.42 | 145 |
| 2024-08-27 | -1.10 | $28.57 | 2300 |
| 2024-08-26 | -3.30 | $28.55 | 1700 |
| 2024-08-23 | -2.20 | $28.56 | 200 |
| 2024-08-22 | -28.26 | $28.27 | 1600 |
| 2024-08-21 | -6.32 | $28.47 | 840 |
| 2024-08-20 | -14.94 | $28.32 | 8900 |
| 2024-08-19 | -10.34 | $28.36 | 323 |
| 2024-08-16 | 0.00 | $28.19 | 902 |
| 2024-08-15 | -3.77 | $28.09 | 66638 |
| 2024-08-14 | -14.29 | $28.06 | 7800 |
| 2024-08-13 | -19.70 | $28.11 | 1000 |
| 2024-08-12 | -31.82 | $28.03 | 428 |
| 2024-08-09 | -30.30 | $28.04 | 6200 |
| 2024-08-08 | -44.44 | $27.98 | 9707 |
| 2024-08-07 | -69.44 | $27.80 | 27100 |
| 2024-08-06 | -70.83 | $27.79 | 7400 |
| 2024-08-05 | -76.39 | $27.75 | 8807 |
| 2024-08-02 | -55.56 | $27.90 | 2100 |
| 2024-08-01 | -56.94 | $27.89 | 27500 |
| 2024-07-31 | -56.94 | $27.89 | 3400 |
| 2024-07-30 | -86.11 | $27.68 | 300 |
| 2024-07-29 | -70.93 | $27.69 | 3029 |
| 2024-07-26 | -74.42 | $27.66 | 16100 |
| 2024-07-25 | -83.72 | $27.58 | 300 |
| 2024-07-24 | -79.07 | $27.62 | 1327 |
| 2024-07-23 | -53.49 | $27.84 | 200 |
| 2024-07-22 | -45.35 | $27.91 | 9403 |
| 2024-07-19 | -54.65 | $27.83 | — |
| 2024-07-18 | -39.53 | $27.96 | 2200 |
| 2024-07-17 | -13.95 | $28.18 | 333 |
| 2024-07-16 | -10.47 | $28.21 | 5900 |
| 2024-07-15 | -30.23 | $28.04 | 25613 |
| 2024-07-12 | -10.47 | $28.21 | 3700 |
| 2024-07-11 | -12.50 | $28.07 | 20144 |
| 2024-07-10 | -36.36 | $27.79 | 14500 |
| 2024-07-09 | -47.27 | $27.73 | 1011 |
| 2024-07-08 | -45.45 | $27.74 | 1000 |
| 2024-07-05 | -27.27 | $27.84 | 4506 |
| 2024-07-03 | -43.64 | $27.75 | 3035 |
| 2024-07-02 | 0.00 | $27.99 | 28542 |
| 2024-07-01 | -100.00 | $27.44 | 100 |
| 2024-06-28 | -84.91 | $27.53 | 1006 |
| 2024-06-27 | -90.57 | $27.50 | 6400 |
| 2024-06-26 | -65.96 | $27.67 | 1700 |
| 2024-06-25 | -48.08 | $27.78 | 100 |
| 2024-06-24 | -9.62 | $27.98 | 1031 |
| 2024-06-21 | -44.23 | $27.80 | 104 |
| 2024-06-20 | -58.67 | $27.82 | 62000 |
| 2024-06-18 | -73.63 | $27.75 | 14924 |
| 2024-06-17 | -72.83 | $27.76 | 922 |
| 2024-06-14 | -75.00 | $27.74 | 413 |
| 2024-06-13 | -72.83 | $27.76 | 12349 |
| 2024-06-12 | -80.43 | $27.69 | 37825 |
| 2024-06-11 | -98.91 | $27.52 | 200 |
| 2024-06-10 | -90.22 | $27.60 | 2102 |
| 2024-06-07 | -100.00 | $27.60 | 5000 |
| 2024-06-06 | -74.36 | $27.85 | 12900 |
| 2024-06-05 | -65.48 | $27.88 | 1633 |
| 2024-06-04 | -77.38 | $27.78 | 513 |
| 2024-06-03 | -79.76 | $27.76 | 400 |
| 2024-05-31 | -91.76 | $27.65 | 1800 |
| 2024-05-30 | -71.15 | $27.69 | 409 |
| 2024-05-29 | -55.64 | $27.69 | 300 |
| 2024-05-28 | -31.43 | $27.99 | 900 |
| 2024-05-24 | -31.06 | $27.93 | 4800 |
| 2024-05-23 | -31.68 | $27.92 | 8500 |
| 2024-05-22 | -16.15 | $28.17 | 11100 |
| 2024-05-21 | -5.59 | $28.34 | 2100 |
| 2024-05-20 | -0.62 | $28.42 | 15928 |
| 2024-05-17 | 0.00 | $28.42 | 200 |
| 2024-05-16 | 0.00 | $28.32 | 31800 |
| 2024-05-15 | 0.00 | $28.18 | 821 |
| 2024-05-14 | 0.00 | $27.96 | 200 |
| 2024-05-13 | -3.23 | $27.91 | 626 |
| 2024-05-10 | 0.00 | $27.80 | 100 |
| 2024-05-09 | 0.00 | $27.80 | 100 |
| 2024-05-08 | -8.25 | $27.60 | 2400 |
| 2024-05-07 | -1.03 | $27.67 | 100 |
| 2024-05-06 | 0.00 | $27.68 | 1700 |
| 2024-05-03 | -1.14 | $27.58 | 206 |
| 2024-05-02 | -15.91 | $27.45 | 246 |
| 2024-05-01 | -55.68 | $27.10 | 200 |
| 2024-04-30 | -63.64 | $27.03 | 325 |
| 2024-04-29 | -39.77 | $27.24 | 800 |
| 2024-04-26 | -57.95 | $27.08 | 200 |
| 2024-04-25 | -67.05 | $27.00 | 22308 |
| 2024-04-24 | -68.18 | $26.99 | 1800 |
| 2024-04-23 | -67.05 | $27.00 | 636 |
| 2024-04-22 | -78.41 | $26.90 | 2700 |
| 2024-04-19 | -81.82 | $26.87 | 5300 |
| 2024-04-18 | -93.18 | $26.77 | 3108 |
| 2024-04-17 | -96.59 | $26.74 | 5009 |
| 2024-04-16 | -98.86 | $26.72 | 5049 |
| 2024-04-15 | -98.57 | $26.90 | 1323 |
| 2024-04-12 | -100.00 | $27.08 | 1218 |
| 2024-04-11 | -73.81 | $27.29 | 1100 |
| 2024-04-10 | -91.67 | $27.23 | 112 |
| 2024-04-09 | -31.67 | $27.59 | 200 |
| 2024-04-08 | -68.18 | $27.39 | 6000 |
| 2024-04-05 | -87.88 | $27.26 | 349 |
| 2024-04-04 | -84.85 | $27.28 | 1100 |
| 2024-04-03 | -84.85 | $27.28 | 9130 |
| 2024-04-02 | -70.13 | $27.30 | 1200 |
| 2024-04-01 | -68.29 | $27.28 | 2415 |
| 2024-03-28 | -56.10 | $27.38 | 100 |
| 2024-03-27 | -56.18 | $27.34 | 426 |
| 2024-03-26 | -56.84 | $27.30 | 1600 |
| 2024-03-25 | -47.37 | $27.39 | 1000 |
| 2024-03-22 | -47.37 | $27.39 | 11009 |
| 2024-03-21 | -35.79 | $27.50 | 300 |
| 2024-03-20 | -40.00 | $27.46 | 400 |
| 2024-03-19 | -53.68 | $27.33 | 3500 |
| 2024-03-18 | -54.74 | $27.32 | 900 |
| 2024-03-15 | -43.16 | $27.43 | 529 |
| 2024-03-14 | -35.79 | $27.50 | 500 |
| 2024-03-13 | -6.03 | $27.77 | 913 |
| 2024-03-12 | -10.85 | $27.70 | 1107 |
| 2024-03-11 | -6.20 | $27.76 | 425 |
| 2024-03-08 | -3.77 | $27.57 | 2000 |
| 2024-03-07 | -1.94 | $27.56 | 3900 |
| 2024-03-06 | -6.25 | $27.45 | 7945 |
| 2024-03-05 | -21.74 | $27.09 | 3200 |
| 2024-03-04 | -30.43 | $27.03 | 1232 |
| 2024-03-01 | -15.94 | $27.13 | 2300 |
| 2024-02-29 | -31.88 | $27.02 | 2229 |
| 2024-02-28 | -47.83 | $26.91 | 1300 |
| 2024-02-27 | -21.74 | $27.09 | 3448 |
| 2024-02-26 | -23.19 | $27.08 | 1103 |
| 2024-02-23 | 0.00 | $27.24 | 2937 |
| 2024-02-22 | 0.00 | $27.16 | 10403 |
| 2024-02-21 | -10.71 | $27.05 | 3700 |
| 2024-02-20 | -23.21 | $26.98 | 1347 |
| 2024-02-16 | -15.25 | $27.02 | 143 |
| 2024-02-15 | -15.49 | $27.00 | 1500 |
| 2024-02-14 | -40.28 | $26.82 | 1044 |
| 2024-02-13 | -75.00 | $26.57 | 11636 |
| 2024-02-12 | -16.67 | $26.99 | 600 |
| 2024-02-09 | -41.33 | $26.83 | 500 |
| 2024-02-08 | -59.26 | $26.72 | 140239 |
| 2024-02-07 | -20.99 | $27.03 | 3125 |
| 2024-02-06 | -29.63 | $26.96 | 500 |
| 2024-02-05 | -60.49 | $26.71 | 1102 |
| 2024-02-02 | -41.98 | $26.86 | 2100 |
| 2024-02-01 | -11.11 | $27.11 | 1201 |
| 2024-01-31 | -46.59 | $26.86 | 2746 |
| 2024-01-30 | -42.11 | $26.94 | 438 |
| 2024-01-29 | -48.36 | $27.02 | 1339 |
| 2024-01-26 | -60.14 | $26.94 | 100 |
| 2024-01-25 | -62.32 | $26.91 | 400 |
| 2024-01-24 | -60.87 | $26.93 | 600 |
| 2024-01-23 | -68.84 | $26.82 | 3900 |
| 2024-01-22 | -75.36 | $26.73 | 4400 |
| 2024-01-19 | -75.36 | $26.73 | 22710 |
| 2024-01-18 | -89.13 | $26.54 | 24100 |
| 2024-01-17 | -95.51 | $26.46 | 5400 |
| 2024-01-16 | -100.00 | $26.66 | 200 |
| 2024-01-12 | -75.93 | $27.13 | 936 |
| 2024-01-11 | -70.31 | $27.05 | 1900 |
| 2024-01-10 | -75.37 | $26.94 | 1200 |
| 2024-01-09 | -71.64 | $26.99 | 7635 |
| 2024-01-08 | -58.96 | $27.16 | 3000 |
| 2024-01-05 | -70.90 | $27.00 | 200 |
| 2024-01-04 | -58.75 | $27.01 | 2000 |
| 2024-01-03 | -44.38 | $27.24 | 1000 |
| 2024-01-02 | -38.13 | $27.34 | 4616 |
| 2023-12-29 | -22.75 | $27.57 | 800 |
| 2023-12-28 | -14.37 | $27.71 | 1600 |
| 2023-12-27 | -11.38 | $27.76 | 1300 |
| 2023-12-26 | -25.88 | $27.51 | 8200 |
| 2023-12-22 | -29.35 | $27.41 | 4400 |
| 2023-12-21 | -28.26 | $27.43 | 5000 |
| 2023-12-20 | -38.04 | $27.25 | 7832 |
| 2023-12-19 | -29.35 | $27.41 | 15322 |
| 2023-12-18 | -12.17 | $27.72 | 14700 |
| 2023-12-15 | 0.00 | $27.72 | 100 |
| 2023-12-14 | 0.00 | $27.62 | 22205 |
| 2023-12-13 | -4.04 | $26.80 | 18736 |
| 2023-12-12 | -18.09 | $26.62 | 1100 |
| 2023-12-11 | -11.68 | $26.63 | 4700 |
| 2023-12-08 | -5.04 | $26.72 | 3106 |
| 2023-12-07 | -3.38 | $26.74 | 2736 |
| 2023-12-06 | -5.19 | $26.59 | 2700 |
| 2023-12-05 | -10.45 | $26.51 | 500 |
| 2023-12-04 | -0.75 | $26.64 | 2200 |
| 2023-12-01 | -19.20 | $26.32 | 19726 |
| 2023-11-30 | -10.71 | $26.41 | 29000 |
| 2023-11-29 | -3.70 | $26.48 | 16200 |
| 2023-11-28 | 0.00 | $26.33 | 217 |
| 2023-11-27 | -5.38 | $26.19 | 127 |
| 2023-11-24 | 0.00 | $26.29 | 244 |
| 2023-11-22 | 0.00 | $26.26 | 200 |
| 2023-11-21 | 0.00 | $26.23 | 307 |
| 2023-11-20 | -3.19 | $26.10 | 10900 |
| 2023-11-17 | -2.37 | $25.93 | 12227 |
| 2023-11-16 | -2.99 | $25.90 | 100 |
| 2023-11-15 | -2.99 | $25.90 | 3124 |
| 2023-11-14 | 0.00 | $25.92 | 500 |
| 2023-11-13 | -14.93 | $25.42 | 29 |
| 2023-11-10 | -16.42 | $25.40 | 147 |
| 2023-11-09 | -23.13 | $25.31 | 800 |
| 2023-11-08 | 0.00 | $25.62 | 700 |
| 2023-11-07 | -6.72 | $25.53 | 2100 |
| 2023-11-06 | -14.18 | $25.43 | 330 |
| 2023-11-03 | -6.72 | $25.53 | 8500 |
| 2023-11-02 | -23.62 | $25.25 | 2700 |
| 2023-11-01 | -59.06 | $24.80 | 88503 |
| 2023-10-31 | -81.10 | $24.52 | 13500 |
| 2023-10-30 | -81.89 | $24.51 | 3227 |
| 2023-10-27 | -85.83 | $24.46 | 5900 |
| 2023-10-26 | -84.55 | $24.51 | 1437 |
| 2023-10-25 | -95.94 | $24.37 | 2600 |
| 2023-10-24 | -71.96 | $24.78 | 100 |
| 2023-10-23 | -87.85 | $24.61 | 100 |
| 2023-10-20 | -97.20 | $24.51 | 2900 |
| 2023-10-19 | -100.00 | $24.65 | 3800 |
| 2023-10-18 | -74.31 | $24.95 | 9526 |
| 2023-10-17 | -60.43 | $25.22 | 2500 |
| 2023-10-16 | -56.64 | $25.29 | — |
| 2023-10-13 | -61.33 | $25.25 | 733 |
| 2023-10-12 | -71.33 | $25.10 | 4000 |
| 2023-10-11 | -50.31 | $25.47 | 4927 |
| 2023-10-10 | -66.46 | $25.21 | 4700 |
| 2023-10-09 | -74.53 | $25.08 | 4100 |
| 2023-10-06 | -90.68 | $24.82 | 2400 |
| 2023-10-05 | -94.41 | $24.76 | 6300 |
| 2023-10-04 | -95.65 | $24.74 | 12244 |
| 2023-10-03 | -100.00 | $24.69 | 100 |
| 2023-10-02 | -96.45 | $25.01 | 400 |
| 2023-09-29 | -83.33 | $25.28 | 6200 |
| 2023-09-28 | -86.34 | $25.25 | 7512 |
| 2023-09-27 | -99.34 | $25.14 | 4000 |
| 2023-09-26 | -100.00 | $25.26 | 100 |
| 2023-09-25 | -95.83 | $25.49 | 7706 |
| 2023-09-22 | -76.92 | $25.74 | 2400 |
| 2023-09-21 | -91.45 | $25.57 | 13500 |
| 2023-09-20 | -50.00 | $26.06 | 114 |
| 2023-09-19 | -50.00 | $26.06 | 600 |
| 2023-09-18 | -43.97 | $26.13 | 1125 |
| 2023-09-15 | -43.10 | $26.14 | 2022 |
| 2023-09-14 | -34.48 | $26.24 | 1600 |
| 2023-09-13 | -40.52 | $26.17 | 2009 |
| 2023-09-12 | -38.79 | $26.19 | 726 |
| 2023-09-11 | -47.41 | $26.09 | 800 |
| 2023-09-08 | -43.10 | $26.14 | 600 |
| 2023-09-07 | -44.83 | $26.12 | 321 |
| 2023-09-06 | -36.21 | $26.22 | 4440 |
| 2023-09-05 | -61.82 | $26.30 | 204 |
| 2023-09-01 | -20.00 | $26.53 | — |
| 2023-08-31 | -12.73 | $26.57 | 2143 |
| 2023-08-30 | -9.62 | $26.56 | 100 |
| 2023-08-29 | 0.00 | $26.61 | 4735 |
| 2023-08-28 | -37.78 | $26.37 | 800 |
| 2023-08-25 | -64.44 | $26.25 | 826 |
| 2023-08-24 | -71.11 | $26.22 | 3 |
| 2023-08-23 | -51.11 | $26.31 | 2600 |
| 2023-08-22 | -79.66 | $26.21 | 7316 |
| 2023-08-21 | -81.36 | $26.20 | 67 |
| 2023-08-18 | -72.88 | $26.25 | 4500 |
| 2023-08-17 | -84.75 | $26.18 | 1521 |
| 2023-08-16 | -89.83 | $26.15 | 3332 |
| 2023-08-15 | -77.97 | $26.22 | 1421 |
| 2023-08-14 | -71.19 | $26.26 | 1400 |
| 2023-08-11 | -47.06 | $26.36 | 5900 |
| 2023-08-10 | -51.47 | $26.33 | 141 |
| 2023-08-09 | -20.59 | $26.54 | 4111 |
| 2023-08-08 | -38.24 | $26.42 | 2216 |
| 2023-08-07 | -33.77 | $26.42 | 748 |
| 2023-08-04 | -32.61 | $26.38 | 9426 |
| 2023-08-03 | -31.73 | $26.35 | 11800 |
| 2023-08-02 | -29.92 | $26.30 | 816 |
| 2023-08-01 | -18.11 | $26.45 | 900 |
| 2023-07-31 | -13.39 | $26.51 | 900 |
| 2023-07-28 | -21.26 | $26.41 | 2100 |
| 2023-07-27 | -25.98 | $26.35 | 240 |
| 2023-07-26 | -14.96 | $26.49 | 9100 |
| 2023-07-25 | 0.00 | $26.45 | 100 |
| 2023-07-24 | -2.02 | $26.38 | 900 |
| 2023-07-21 | -10.23 | $26.20 | 400 |
| 2023-07-20 | -11.36 | $26.19 | 2510 |
| 2023-07-19 | -11.36 | $26.19 | 15919 |
| 2023-07-18 | -15.91 | $26.15 | 1207 |
| 2023-07-17 | -29.41 | $26.01 | 1546 |
| 2023-07-14 | -25.88 | $26.04 | 700 |
| 2023-07-13 | -4.71 | $26.22 | 1418 |
| 2023-07-12 | 0.00 | $26.13 | 900 |
| 2023-07-11 | -18.03 | $25.91 | 202 |
| 2023-07-10 | -42.62 | $25.76 | 125 |
| 2023-07-07 | -62.30 | $25.64 | 723 |
| 2023-07-06 | -85.25 | $25.50 | 16535 |
| 2023-07-05 | -50.00 | $25.69 | 2311 |
| 2023-07-03 | -46.97 | $25.71 | 100 |
| 2023-06-30 | -35.00 | $25.74 | 95800 |
| 2023-06-29 | -45.00 | $25.66 | 800 |
| 2023-06-28 | -42.50 | $25.68 | 12200 |
| 2023-06-27 | -43.75 | $25.67 | 100937 |
| 2023-06-26 | -32.50 | $25.76 | 2300 |
| 2023-06-23 | -46.25 | $25.65 | 1542 |
| 2023-06-22 | -37.50 | $25.72 | 1728 |
| 2023-06-21 | -28.75 | $25.79 | 4121 |
| 2023-06-20 | -31.25 | $25.77 | 2400 |
| 2023-06-16 | -26.25 | $25.81 | 4326 |
| 2023-06-15 | -23.75 | $25.83 | 100 |
| 2023-06-14 | -41.25 | $25.69 | 3220 |
| 2023-06-13 | -33.75 | $25.75 | 8916 |
| 2023-06-12 | -23.33 | $25.68 | 3311 |
| 2023-06-09 | -30.00 | $25.64 | 12846 |
| 2023-06-08 | -31.67 | $25.63 | 100 |
| 2023-06-07 | -40.00 | $25.58 | 821 |
| 2023-06-06 | -48.33 | $25.53 | 216716 |
| 2023-06-05 | -61.67 | $25.45 | 700 |
| 2023-06-02 | -58.33 | $25.47 | 15005 |
| 2023-06-01 | -69.81 | $25.45 | 40300 |
| 2023-05-31 | -72.73 | $25.34 | 200 |
| 2023-05-30 | -77.27 | $25.31 | 7410 |
| 2023-05-26 | -56.06 | $25.45 | 636 |
| 2023-05-25 | -67.61 | $25.39 | 7506 |
| 2023-05-24 | -49.32 | $25.53 | 2500 |
| 2023-05-23 | -42.47 | $25.58 | 537 |
| 2023-05-22 | -39.47 | $25.62 | 2300 |
| 2023-05-19 | -40.79 | $25.61 | 5100 |
| 2023-05-18 | -32.89 | $25.67 | 1347 |
| 2023-05-17 | -26.32 | $25.72 | 6513 |
| 2023-05-16 | -39.51 | $25.65 | 6700 |
| 2023-05-15 | -44.95 | $25.76 | 55526 |
| 2023-05-12 | -52.29 | $25.68 | 2000 |
| 2023-05-11 | -55.08 | $25.69 | 3500 |
| 2023-05-10 | -56.80 | $25.70 | 18530 |
| 2023-05-09 | -60.63 | $25.66 | 94713 |
| 2023-05-08 | -59.84 | $25.67 | 4118 |
| 2023-05-05 | -59.06 | $25.68 | 211400 |
| 2023-05-04 | -61.42 | $25.65 | 103600 |
| 2023-05-03 | -77.95 | $25.44 | 6501 |
| 2023-05-02 | -92.73 | $25.41 | 14200 |
| 2023-05-01 | -72.53 | $25.77 | 2621 |
| 2023-04-28 | -61.54 | $25.87 | 4821 |
| 2023-04-27 | -67.29 | $25.71 | 15600 |
| 2023-04-26 | -71.03 | $25.67 | 125316 |
| 2023-04-25 | -49.53 | $25.90 | 2400 |
| 2023-04-24 | -53.27 | $25.86 | 1809 |
| 2023-04-21 | -54.21 | $25.85 | 3829 |
| 2023-04-20 | -65.42 | $25.73 | 6700 |
| 2023-04-19 | -44.86 | $25.95 | 7046 |
| 2023-04-18 | -35.51 | $26.05 | 4900 |
| 2023-04-17 | -28.04 | $26.13 | 2400 |
| 2023-04-14 | -13.08 | $26.29 | 8700 |
| 2023-04-13 | -4.35 | $26.38 | 2938 |
| 2023-04-12 | 0.00 | $26.43 | 3100 |
| 2023-04-11 | -9.57 | $26.11 | 820 |
| 2023-04-10 | -22.22 | $25.98 | 4800 |
| 2023-04-06 | -15.15 | $26.05 | 148 |
| 2023-04-05 | -14.14 | $26.06 | 540 |
| 2023-04-04 | 0.00 | $26.20 | 602 |
| 2023-04-03 | -9.88 | $25.94 | 9200 |
| 2023-03-31 | -1.49 | $25.87 | 1500 |
| 2023-03-30 | -29.85 | $25.68 | 44530 |
| 2023-03-29 | -53.85 | $25.51 | 12200 |
| 2023-03-28 | -55.38 | $25.50 | 13907 |
| 2023-03-27 | -56.92 | $25.49 | 7900 |
| 2023-03-24 | -69.23 | $25.41 | 1300 |
| 2023-03-23 | -60.00 | $25.47 | 10900 |
| 2023-03-22 | -79.27 | $25.38 | 3647 |
| 2023-03-21 | -79.27 | $25.38 | 6640 |
| 2023-03-20 | -81.82 | $25.39 | 5700 |
| 2023-03-17 | -81.08 | $25.42 | 2600 |
| 2023-03-16 | -91.10 | $25.34 | 65943 |
| 2023-03-15 | -92.62 | $25.32 | 136100 |
| 2023-03-14 | -91.28 | $25.34 | 123 |
| 2023-03-13 | -100.00 | $25.21 | 1500 |
| 2023-03-10 | -100.00 | $25.39 | 100 |
| 2023-03-09 | -100.00 | $25.48 | 3335 |
| 2023-03-08 | -95.24 | $25.58 | 6300 |
| 2023-03-07 | -99.17 | $25.58 | 6100 |
| 2023-03-06 | -87.60 | $25.72 | 3500 |
| 2023-03-03 | -87.41 | $25.74 | 1200 |
| 2023-03-02 | -95.60 | $25.64 | 10632 |
| 2023-03-01 | -98.73 | $25.61 | 2800 |
| 2023-02-28 | -90.32 | $25.76 | 1900 |
| 2023-02-27 | -92.26 | $25.73 | 6146 |
| 2023-02-24 | -93.55 | $25.71 | 1649 |
| 2023-02-23 | -85.61 | $26.03 | 200 |
| 2023-02-22 | -91.03 | $25.84 | 3524 |
| 2023-02-21 | -89.66 | $25.86 | 10100 |
| 2023-02-17 | -60.69 | $26.28 | 19200 |
| 2023-02-16 | -36.41 | $26.41 | 6117 |
| 2023-02-15 | -24.76 | $26.65 | 6000 |
| 2023-02-14 | -26.21 | $26.62 | 1226 |
| 2023-02-13 | -29.61 | $26.55 | 7607 |
| 2023-02-10 | -39.32 | $26.35 | 15700 |
| 2023-02-09 | -34.95 | $26.44 | 19032 |
| 2023-02-08 | -32.52 | $26.49 | 2100 |
| 2023-02-07 | -24.27 | $26.66 | 14800 |
| 2023-02-06 | -36.41 | $26.41 | 4400 |
| 2023-02-03 | -22.33 | $26.68 | 8804 |
| 2023-02-02 | 0.00 | $27.16 | 4200 |
| 2023-02-01 | 0.00 | $26.55 | 15611 |
| 2023-01-31 | -7.59 | $26.20 | 67526 |
| 2023-01-30 | -24.24 | $25.92 | 3900 |
| 2023-01-27 | -3.57 | $26.26 | 1931 |
| 2023-01-26 | -1.99 | $26.05 | 15206 |
| 2023-01-25 | -4.35 | $25.87 | 10001 |
| 2023-01-24 | -2.90 | $25.89 | 2500 |
| 2023-01-23 | -1.45 | $25.91 | 15149 |
| 2023-01-20 | -11.72 | $25.68 | 15303 |
| 2023-01-19 | -35.16 | $25.38 | 10404 |
| 2023-01-18 | -22.66 | $25.54 | 6520 |
| 2023-01-17 | -6.40 | $25.72 | 19900 |
| 2023-01-13 | 0.00 | $25.65 | 13100 |
| 2023-01-12 | -5.77 | $25.53 | 31900 |
| 2023-01-11 | -12.77 | $25.37 | 3500 |
| 2023-01-10 | -28.72 | $25.22 | 10400 |
| 2023-01-09 | -29.79 | $25.21 | 2704 |
| 2023-01-06 | -43.62 | $25.08 | 201 |
| 2023-01-05 | -75.53 | $24.78 | 7700 |
| 2023-01-04 | -55.32 | $24.97 | 11508 |
| 2023-01-03 | -72.64 | $24.84 | 8400 |
| 2022-12-30 | -82.08 | $24.74 | 8845 |
| 2022-12-29 | -79.25 | $24.77 | 900 |
| 2022-12-28 | -98.11 | $24.57 | 2916 |
| 2022-12-27 | -100.00 | $24.55 | 3300 |
| 2022-12-23 | -83.67 | $24.79 | 5100 |
| 2022-12-22 | -84.69 | $24.78 | 63137 |
| 2022-12-21 | -62.11 | $25.02 | 1700 |
| 2022-12-20 | -89.47 | $24.76 | 269800 |
| 2022-12-19 | -91.58 | $24.74 | 1100 |
| 2022-12-16 | -77.89 | $24.87 | 22803 |
| 2022-12-15 | -65.56 | $25.02 | 2739 |
| 2022-12-14 | -22.22 | $25.41 | 1500 |
| 2022-12-13 | -36.67 | $25.28 | 1121 |
| 2022-12-12 | -51.11 | $25.15 | 721 |
| 2022-12-09 | -34.88 | $25.16 | 15008 |
| 2022-12-08 | -30.23 | $25.22 | 849 |
| 2022-12-07 | -25.58 | $25.06 | 8317 |
| 2022-12-06 | -27.91 | $25.01 | 1200 |
| 2022-12-05 | -24.19 | $25.09 | 1246 |
| 2022-12-02 | -1.03 | $25.36 | 3324 |
| 2022-12-01 | -0.82 | $25.24 | 507 |
| 2022-11-30 | 0.00 | $25.21 | 1600 |
| 2022-11-29 | -8.44 | $24.87 | 56014 |
| 2022-11-28 | -12.44 | $24.78 | 904 |
| 2022-11-25 | -5.78 | $24.93 | 133 |
| 2022-11-23 | -3.11 | $24.99 | 800 |
| 2022-11-22 | -9.78 | $24.84 | 1700 |
| 2022-11-21 | -15.56 | $24.71 | 500 |
| 2022-11-18 | -10.67 | $24.82 | 226 |
| 2022-11-17 | -6.22 | $24.92 | 113 |
| 2022-11-16 | -3.94 | $24.96 | 700 |
| 2022-11-15 | 0.00 | $25.06 | — |
| 2022-11-14 | -6.32 | $24.89 | 100 |
| 2022-11-11 | 0.00 | $25.05 | 38013 |
| 2022-11-10 | 0.00 | $24.59 | 700 |
| 2022-11-09 | -25.86 | $23.48 | 700 |
| 2022-11-08 | -4.60 | $23.85 | 5140 |
| 2022-11-07 | -6.54 | $23.62 | 3542 |
| 2022-11-04 | -14.00 | $23.48 | 2000 |
| 2022-11-03 | -58.67 | $22.81 | 4207 |
| 2022-11-02 | -43.33 | $23.04 | 19212 |
| 2022-11-01 | -17.33 | $23.43 | 21800 |
| 2022-10-31 | -24.32 | $23.31 | 63749 |
| 2022-10-28 | 0.00 | $23.67 | 306 |
| 2022-10-27 | -14.60 | $23.36 | 635 |
| 2022-10-26 | -8.76 | $23.44 | 2445 |
| 2022-10-25 | 0.00 | $23.33 | 1700 |
| 2022-10-24 | -38.05 | $22.89 | 2600 |
| 2022-10-21 | -31.86 | $22.96 | 115 |
| 2022-10-20 | -69.91 | $22.53 | 136 |
| 2022-10-19 | -57.52 | $22.67 | 1400 |
| 2022-10-18 | -31.86 | $22.96 | 400 |
| 2022-10-17 | -44.25 | $22.82 | 300 |
| 2022-10-14 | -95.58 | $22.24 | 1715 |
| 2022-10-13 | -62.83 | $22.61 | 4800 |
| 2022-10-12 | -78.76 | $22.43 | — |
| 2022-10-11 | -74.34 | $22.48 | 100 |
| 2022-10-10 | -59.29 | $22.65 | — |
| 2022-10-07 | -42.24 | $22.86 | 13422 |
| 2022-10-06 | -25.00 | $23.06 | — |
| 2022-10-05 | -10.34 | $23.23 | 13300 |
| 2022-10-04 | -2.59 | $23.32 | 100 |
| 2022-10-03 | -58.62 | $22.67 | 145 |
| 2022-09-30 | -94.83 | $22.25 | — |
| 2022-09-29 | -87.93 | $22.33 | 3100 |
| 2022-09-28 | -61.21 | $22.64 | 600 |
| 2022-09-27 | -100.00 | $22.25 | — |
| 2022-09-26 | -100.00 | $22.31 | 100 |
| 2022-09-23 | -86.84 | $22.49 | 4000 |
| 2022-09-22 | -58.77 | $22.81 | 100 |
| 2022-09-21 | -67.54 | $22.71 | 100 |
| 2022-09-20 | -58.77 | $22.81 | — |
| 2022-09-19 | -38.60 | $23.04 | 100 |
| 2022-09-16 | -44.74 | $22.97 | 9939 |
| 2022-09-15 | -53.33 | $22.97 | 449 |
| 2022-09-14 | -46.04 | $23.09 | — |
| 2022-09-13 | -61.88 | $22.95 | — |
| 2022-09-12 | -41.25 | $23.28 | 49806 |
| 2022-09-09 | -54.39 | $23.12 | 100 |
| 2022-09-08 | -83.63 | $22.62 | — |
| 2022-09-07 | -84.21 | $22.61 | 100 |
| 2022-09-06 | -100.00 | $22.34 | — |
| 2022-09-02 | -95.21 | $22.46 | 2325 |
| 2022-09-01 | -100.00 | $22.50 | 100 |
| 2022-08-31 | -100.00 | $22.80 | 100 |
| 2022-08-30 | -97.37 | $22.94 | 3900 |
| 2022-08-29 | -99.02 | $23.04 | 643 |
| 2022-08-26 | -100.00 | $23.13 | 800 |
| 2022-08-25 | -74.07 | $23.45 | 329 |
| 2022-08-24 | -90.12 | $23.32 | 143 |
| 2022-08-23 | -70.48 | $23.31 | 334 |
| 2022-08-22 | -52.26 | $23.24 | 149003 |
| 2022-08-19 | -38.71 | $23.45 | — |
| 2022-08-18 | -23.23 | $23.69 | 40 |
| 2022-08-17 | -20.65 | $23.73 | 100 |
| 2022-08-16 | -9.03 | $23.91 | 10900 |
| 2022-08-15 | -7.10 | $23.94 | — |
| 2022-08-12 | 0.00 | $24.05 | 100 |
| 2022-08-11 | -0.51 | $23.90 | 100 |
| 2022-08-10 | 0.00 | $23.91 | 100 |
| 2022-08-09 | -15.25 | $23.32 | 100 |
| 2022-08-08 | -4.52 | $23.51 | — |
| 2022-08-05 | -9.60 | $23.42 | — |
| 2022-08-04 | -0.57 | $23.58 | 100 |
| 2022-08-03 | -10.17 | $23.41 | — |
| 2022-08-02 | -19.77 | $23.24 | — |
| 2022-08-01 | -2.82 | $23.54 | — |
| 2022-07-29 | 0.00 | $23.59 | 100 |
| 2022-07-28 | 0.00 | $23.28 | 200 |
| 2022-07-27 | 0.00 | $23.00 | — |
| 2022-07-26 | -39.82 | $22.50 | 149540 |
| 2022-07-25 | -10.62 | $22.83 | — |
| 2022-07-22 | -10.62 | $22.83 | 100 |
| 2022-07-21 | 0.00 | $22.95 | — |
| 2022-07-20 | -3.49 | $22.65 | 2300 |
| 2022-07-19 | -2.47 | $22.61 | — |
| 2022-07-18 | -70.37 | $22.06 | — |
| 2022-07-15 | -82.72 | $21.96 | — |
| 2022-07-14 | -100.00 | $21.82 | 100 |
| 2022-07-13 | -95.83 | $21.94 | — |
| 2022-07-12 | -88.89 | $21.99 | — |
| 2022-07-11 | -92.66 | $21.99 | — |
| 2022-07-08 | -61.82 | $22.33 | — |
| 2022-07-07 | -75.46 | $22.31 | — |
| 2022-07-06 | -95.71 | $21.98 | — |
| 2022-07-05 | -95.71 | $21.98 | — |
| 2022-07-01 | -87.73 | $22.11 | — |
| 2022-06-30 | -90.80 | $22.06 | 100 |
| 2022-06-29 | -73.62 | $22.34 | — |
| 2022-06-28 | -72.39 | $22.36 | — |
| 2022-06-27 | -58.90 | $22.58 | 100 |
| 2022-06-24 | -55.83 | $22.63 | — |
| 2022-06-23 | -89.57 | $22.08 | 100 |
| 2022-06-22 | -87.12 | $22.12 | — |
| 2022-06-21 | -81.60 | $22.21 | — |
| 2022-06-17 | -94.48 | $22.00 | — |
| 2022-06-16 | -100.00 | $21.91 | 100 |
| 2022-06-15 | -77.24 | $22.42 | 2400 |
| 2022-06-14 | -100.00 | $22.09 | — |
| 2022-06-13 | -100.00 | $22.09 | — |
| 2022-06-10 | -66.67 | $22.74 | 2500 |
| 2022-06-09 | -31.74 | $23.01 | — |
| 2022-06-08 | -3.59 | $23.48 | 3202 |
| 2022-06-07 | -2.44 | $23.47 | — |
| 2022-06-06 | -9.15 | $23.36 | 100 |
| 2022-06-03 | -17.07 | $23.23 | — |
| 2022-06-02 | 0.00 | $23.51 | — |
| 2022-06-01 | -28.65 | $23.19 | 7835 |
| 2022-05-31 | -15.14 | $23.44 | 100 |
| 2022-05-27 | -21.62 | $23.32 | — |
| 2022-05-26 | -31.35 | $23.14 | — |
| 2022-05-25 | -50.27 | $22.79 | — |
| 2022-05-24 | -57.84 | $22.65 | 100 |
| 2022-05-23 | -48.11 | $22.83 | — |
| 2022-05-20 | -57.30 | $22.66 | — |
| 2022-05-19 | -60.00 | $22.61 | — |
| 2022-05-18 | -74.59 | $22.34 | — |
| 2022-05-17 | -55.98 | $22.79 | 600 |
| 2022-05-16 | -74.42 | $22.42 | — |
| 2022-05-13 | -72.94 | $22.46 | — |
| 2022-05-12 | -100.00 | $21.87 | 220 |
| 2022-05-11 | -100.00 | $21.93 | — |
| 2022-05-10 | -96.09 | $22.17 | 100 |
| 2022-05-09 | -100.00 | $22.08 | 100 |
| 2022-05-06 | -100.00 | $22.69 | 800 |
| 2022-05-05 | -100.00 | $22.98 | — |
| 2022-05-04 | -57.58 | $23.72 | — |
| 2022-05-03 | -80.61 | $23.40 | — |
| 2022-05-02 | -87.50 | $23.31 | — |
| 2022-04-29 | -87.93 | $23.30 | 100 |
| 2022-04-28 | -90.09 | $23.25 | 3400 |
| 2022-04-27 | -95.26 | $23.13 | 100 |
| 2022-04-26 | -100.00 | $23.02 | 100 |
| 2022-04-25 | -95.07 | $23.42 | 100 |
| 2022-04-22 | -100.00 | $23.53 | — |
| 2022-04-21 | -98.25 | $23.67 | 1600 |
| 2022-04-20 | -100.00 | $23.96 | — |
| 2022-04-19 | -100.00 | $24.02 | — |
| 2022-04-18 | -100.00 | $24.05 | 100 |
| 2022-04-14 | -100.00 | $24.15 | — |
| 2022-04-13 | -80.83 | $24.38 | 203 |
| 2022-04-12 | -100.00 | $24.15 | — |
| 2022-04-11 | -90.76 | $24.27 | 100 |
| 2022-04-08 | -67.50 | $24.54 | 100 |
| 2022-04-07 | -60.83 | $24.62 | 432 |
| 2022-04-06 | -56.67 | $24.67 | 700 |
| 2022-04-05 | -30.83 | $24.98 | 120 |
| 2022-04-04 | -0.83 | $25.34 | 100 |
| 2022-04-01 | -19.17 | $25.12 | — |
| 2022-03-31 | -34.17 | $24.94 | 100 |
| 2022-03-30 | -8.33 | $25.25 | — |
| 2022-03-29 | 0.00 | $25.35 | 300 |
| 2022-03-28 | -16.67 | $25.05 | 335 |
| 2022-03-25 | -17.59 | $25.04 | 2100 |
| 2022-03-24 | -13.89 | $25.08 | 100 |
| 2022-03-23 | -24.07 | $24.97 | 100 |
| 2022-03-22 | -5.56 | $25.17 | 600 |
| 2022-03-21 | -12.77 | $24.97 | — |
| 2022-03-18 | 0.00 | $25.09 | 500 |
| 2022-03-17 | -21.05 | $24.75 | — |
| 2022-03-16 | -36.78 | $24.70 | 100 |
| 2022-03-15 | -98.85 | $24.16 | — |
| 2022-03-14 | -100.00 | $24.15 | 100 |
| 2022-03-11 | -100.00 | $24.26 | — |
| 2022-03-10 | -68.49 | $24.52 | 100 |
| 2022-03-09 | -60.27 | $24.58 | 100 |
| 2022-03-08 | -97.26 | $24.31 | 110 |
| 2022-03-07 | -100.00 | $24.29 | — |
| 2022-03-04 | -75.44 | $24.59 | 200 |
| 2022-03-03 | -61.40 | $24.67 | — |
| 2022-03-02 | -61.40 | $24.67 | 104 |
| 2022-03-01 | -89.47 | $24.51 | — |
| 2022-02-28 | -70.18 | $24.62 | 6100 |
| 2022-02-25 | -80.70 | $24.56 | 100 |
| 2022-02-24 | -100.00 | $24.45 | 404 |
| 2022-02-23 | -73.33 | $24.69 | 100 |
| 2022-02-22 | -55.56 | $24.77 | 100 |
| 2022-02-18 | -51.06 | $24.78 | 100 |
| 2022-02-17 | -36.17 | $24.85 | 436 |
| 2022-02-16 | -10.64 | $24.97 | 3325 |
| 2022-02-15 | -19.51 | $24.88 | 100 |
| 2022-02-14 | -53.66 | $24.74 | 10112 |
| 2022-02-11 | -41.46 | $24.79 | 3200 |
| 2022-02-10 | -36.59 | $24.81 | 4125 |
| 2022-02-09 | -13.51 | $24.87 | 300 |
| 2022-02-08 | -27.66 | $24.79 | 3608 |
| 2022-02-07 | -27.12 | $24.76 | 210 |
| 2022-02-04 | -38.98 | $24.69 | 100 |
| 2022-02-03 | -40.68 | $24.68 | 11003 |
| 2022-02-02 | -19.35 | $24.80 | 100 |
| 2022-02-01 | -19.35 | $24.80 | 2400 |
| 2022-01-31 | -33.33 | $24.71 | 102 |
| 2022-01-28 | -55.56 | $24.57 | 100 |
| 2022-01-27 | -55.56 | $24.57 | 100 |
| 2022-01-26 | -44.44 | $24.64 | 100 |
| 2022-01-25 | -42.86 | $24.65 | 100 |
| 2022-01-24 | -44.44 | $24.64 | 505 |
| 2022-01-21 | -17.46 | $24.81 | 110 |
| 2022-01-20 | -2.04 | $24.77 | 100 |
| 2022-01-19 | 0.00 | $24.78 | 124 |
| 2022-01-18 | -8.16 | $24.70 | 10110 |
| 2022-01-14 | -8.16 | $24.70 | 100 |
| 2022-01-13 | -10.20 | $24.69 | 2110 |
| 2022-01-12 | 0.00 | $24.67 | 104 |
| 2022-01-11 | -11.54 | $24.48 | 1200 |
| 2022-01-10 | -75.76 | $24.33 | — |
| 2022-01-07 | -59.52 | $24.42 | 2001 |
| 2022-01-06 | -80.95 | $24.33 | 1001 |
| 2022-01-05 | -89.13 | $24.30 | 502 |
| 2022-01-04 | -80.43 | $24.34 | 201 |
| 2022-01-03 | -91.30 | $24.29 | 1900 |
| 2021-12-31 | -78.26 | $24.35 | 1900 |
| 2021-12-30 | -82.61 | $24.33 | 100 |
| 2021-12-29 | -91.30 | $24.29 | — |
| 2021-12-28 | -78.26 | $24.35 | — |
| 2021-12-27 | -67.39 | $24.40 | 101 |
| 2021-12-23 | -65.22 | $24.41 | 100 |
| 2021-12-22 | -78.26 | $24.35 | — |
| 2021-12-21 | -95.65 | $24.27 | — |
| 2021-12-20 | -100.00 | $24.25 | — |
| 2021-12-17 | -76.32 | $24.45 | 100 |
| 2021-12-16 | -65.79 | $24.49 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.54
2026-07-20
Close Price
$30.43
Vol: 10Average Directional Index - Detailed Analysis
Minimum
5.00
Average
20.45
Maximum
74.70
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 29.54 | $30.43 | 10 |
| 2026-07-17 | 30.49 | $30.43 | 74 |
| 2026-07-16 | 31.49 | $30.43 | 1900 |
| 2026-07-15 | 32.53 | $30.48 | 543 |
| 2026-07-14 | 33.68 | $30.41 | 213 |
| 2026-07-13 | 34.85 | $30.35 | 104 |
| 2026-07-10 | 35.98 | $30.44 | 100 |
| 2026-07-09 | 37.23 | $30.48 | 5500 |
| 2026-07-08 | 38.54 | $30.43 | 6147 |
| 2026-07-07 | 38.75 | $30.57 | 2907 |
| 2026-07-06 | 38.81 | $30.77 | 922 |
| 2026-07-02 | 38.69 | $30.70 | 2900 |
| 2026-07-01 | 38.59 | $30.58 | 100 |
| 2026-06-30 | 38.55 | $30.67 | 2600 |
| 2026-06-29 | 38.41 | $30.73 | 2118 |
| 2026-06-26 | 38.27 | $30.64 | 500 |
| 2026-06-25 | 38.16 | $30.53 | 1500 |
| 2026-06-24 | 38.06 | $30.40 | 1000 |
| 2026-06-23 | 38.02 | $30.39 | 1435 |
| 2026-06-22 | 37.99 | $30.49 | 600 |
| 2026-06-18 | 37.87 | $30.64 | 2221 |
| 2026-06-17 | 37.64 | $30.66 | 802 |
| 2026-06-16 | 37.37 | $30.95 | 1300 |
| 2026-06-15 | 36.74 | $30.91 | 1100 |
| 2026-06-12 | 35.99 | $30.80 | 100 |
| 2026-06-11 | 35.35 | $30.74 | 2100 |
| 2026-06-10 | 34.57 | $30.61 | 200 |
| 2026-06-09 | 33.63 | $30.64 | 4300 |
| 2026-06-08 | 32.57 | $30.49 | 200 |
| 2026-06-05 | 31.19 | $30.61 | 600 |
| 2026-06-04 | 29.76 | $30.57 | 5100 |
| 2026-06-03 | 28.24 | $30.48 | 7709 |
| 2026-06-02 | 26.60 | $30.54 | 1018 |
| 2026-06-01 | 25.13 | $30.48 | 1323 |
| 2026-05-29 | 23.44 | $30.54 | 17100 |
| 2026-05-28 | 21.67 | $30.57 | 21200 |
| 2026-05-27 | 20.08 | $30.48 | 300 |
| 2026-05-26 | 18.24 | $30.52 | 5400 |
| 2026-05-22 | 16.31 | $30.54 | 12700 |
| 2026-05-21 | 14.47 | $30.51 | 3900 |
| 2026-05-20 | 12.52 | $30.58 | 200 |
| 2026-05-19 | 10.52 | $30.62 | 1433 |
| 2026-05-18 | 8.37 | $30.65 | 7500 |
| 2026-05-15 | 8.69 | $30.62 | 2700 |
| 2026-05-14 | 9.08 | $30.83 | 6068 |
| 2026-05-13 | 9.14 | $30.92 | 7600 |
| 2026-05-12 | 9.04 | $30.91 | 500 |
| 2026-05-11 | 8.94 | $31.12 | 4700 |
| 2026-05-08 | 8.47 | $31.08 | 1200 |
| 2026-05-07 | 8.11 | $30.90 | 1500 |
| 2026-05-06 | 7.72 | $30.93 | 346 |
| 2026-05-05 | 7.69 | $30.53 | 24700 |
| 2026-05-04 | 7.95 | $30.36 | 944 |
| 2026-05-01 | 8.22 | $30.45 | 2204 |
| 2026-04-30 | 8.36 | $30.30 | 2400 |
| 2026-04-29 | 8.75 | $29.93 | 1110 |
| 2026-04-28 | 8.82 | $30.19 | 1445 |
| 2026-04-27 | 9.27 | $30.27 | 4318 |
| 2026-04-24 | 9.72 | $30.33 | 400 |
| 2026-04-23 | 9.94 | $30.14 | 300 |
| 2026-04-22 | 10.46 | $30.36 | 1900 |
| 2026-04-21 | 10.42 | $30.15 | 2600 |
| 2026-04-20 | 10.58 | $30.51 | 4015 |
| 2026-04-17 | 10.55 | $30.58 | 15100 |
| 2026-04-16 | 10.05 | $30.32 | 621 |
| 2026-04-15 | 10.01 | $30.37 | 7712 |
| 2026-04-14 | 10.02 | $30.14 | 940 |
| 2026-04-13 | 10.38 | $30.01 | 1007 |
| 2026-04-10 | 10.88 | $29.98 | 200 |
| 2026-04-09 | 11.38 | $30.00 | 103 |
| 2026-04-08 | 11.88 | $29.95 | 1200 |
| 2026-04-07 | 12.40 | $29.63 | 1600 |
| 2026-04-06 | 12.61 | $29.68 | 419 |
| 2026-04-02 | 13.00 | $29.67 | 4100 |
| 2026-04-01 | 13.42 | $29.75 | 4728 |
| 2026-03-31 | 13.98 | $29.70 | 15214 |
| 2026-03-30 | 14.57 | $29.45 | 809 |
| 2026-03-27 | 13.95 | $29.49 | 2937 |
| 2026-03-26 | 13.32 | $29.56 | 1309 |
| 2026-03-25 | 12.75 | $29.79 | 1835 |
| 2026-03-24 | 12.40 | $29.65 | 6100 |
| 2026-03-23 | 11.94 | $29.94 | 9116 |
| 2026-03-20 | 11.94 | $29.66 | 800 |
| 2026-03-19 | 11.61 | $30.19 | 100 |
| 2026-03-18 | 11.99 | $30.26 | 200 |
| 2026-03-17 | 12.50 | $30.61 | 700 |
| 2026-03-16 | 12.69 | $30.41 | 1900 |
| 2026-03-13 | 13.25 | $29.99 | 2200 |
| 2026-03-12 | 13.19 | $30.12 | 200 |
| 2026-03-11 | 13.42 | $30.44 | 600 |
| 2026-03-10 | 13.96 | $30.51 | 300 |
| 2026-03-09 | 14.37 | $30.51 | 2648 |
| 2026-03-06 | 14.81 | $30.54 | 1327 |
| 2026-03-05 | 14.22 | $30.62 | 100 |
| 2026-03-04 | 13.87 | $30.70 | 3400 |
| 2026-03-03 | 13.64 | $30.73 | 2813 |
| 2026-03-02 | 13.25 | $30.94 | 210 |
| 2026-02-27 | 13.53 | $31.09 | 417 |
| 2026-02-26 | 14.16 | $31.03 | 2000 |
| 2026-02-25 | 14.73 | $31.00 | 5249 |
| 2026-02-24 | 15.17 | $31.11 | 1500 |
| 2026-02-23 | 15.64 | $31.12 | 3800 |
| 2026-02-20 | 15.92 | $31.05 | 100 |
| 2026-02-19 | 16.38 | $31.05 | 1643 |
| 2026-02-18 | 16.86 | $31.15 | 100 |
| 2026-02-17 | 16.88 | $31.23 | 1200 |
| 2026-02-13 | 16.66 | $31.40 | 2900 |
| 2026-02-12 | 16.11 | $31.39 | 204 |
| 2026-02-11 | 15.34 | $31.27 | 1538 |
| 2026-02-10 | 14.73 | $31.17 | 400 |
| 2026-02-09 | 14.29 | $31.16 | 500 |
| 2026-02-06 | 13.84 | $31.02 | 800 |
| 2026-02-05 | 13.63 | $30.90 | 120 |
| 2026-02-04 | 13.67 | $31.01 | 500 |
| 2026-02-03 | 13.70 | $30.86 | 300 |
| 2026-02-02 | 14.05 | $30.54 | 678 |
| 2026-01-30 | 14.37 | $30.63 | 800 |
| 2026-01-29 | 14.82 | $31.01 | 500 |
| 2026-01-28 | 14.90 | $30.95 | 1945 |
| 2026-01-27 | 15.06 | $31.08 | 400 |
| 2026-01-26 | 14.90 | $30.90 | 4600 |
| 2026-01-23 | 15.05 | $30.89 | 600 |
| 2026-01-22 | 15.35 | $30.83 | 508 |
| 2026-01-21 | 15.82 | $30.71 | 807 |
| 2026-01-20 | 16.58 | $30.73 | 703 |
| 2026-01-16 | 17.38 | $30.73 | 949 |
| 2026-01-15 | 18.07 | $30.73 | 4600 |
| 2026-01-14 | 18.79 | $30.69 | 733 |
| 2026-01-13 | 19.61 | $30.56 | 437 |
| 2026-01-12 | 20.48 | $30.47 | 6700 |
| 2026-01-09 | 21.20 | $30.44 | 500 |
| 2026-01-08 | 21.86 | $30.29 | 100 |
| 2026-01-07 | 22.17 | $30.06 | 900 |
| 2026-01-06 | 21.85 | $30.13 | 2100 |
| 2026-01-05 | 21.67 | $30.09 | 15017 |
| 2026-01-02 | 21.48 | $30.06 | 3038 |
| 2025-12-31 | 21.25 | $29.90 | 100 |
| 2025-12-30 | 20.38 | $29.93 | 1443 |
| 2025-12-29 | 19.46 | $29.93 | 1700 |
| 2025-12-26 | 18.50 | $29.93 | 200 |
| 2025-12-24 | 18.04 | $29.92 | 100 |
| 2025-12-23 | 17.52 | $29.87 | 200 |
| 2025-12-22 | 16.85 | $29.84 | 3100 |
| 2025-12-19 | 16.06 | $29.85 | 200 |
| 2025-12-18 | 15.27 | $29.90 | 700 |
| 2025-12-17 | 14.50 | $29.93 | 4009 |
| 2025-12-16 | 13.50 | $29.86 | 1519 |
| 2025-12-15 | 12.33 | $31.17 | 1746 |
| 2025-12-12 | 12.47 | $31.20 | 1700 |
| 2025-12-11 | 12.47 | $31.31 | 1714 |
| 2025-12-10 | 12.05 | $31.31 | 27900 |
| 2025-12-09 | 11.98 | $31.22 | 1421 |
| 2025-12-08 | 12.09 | $31.33 | 1200 |
| 2025-12-05 | 11.85 | $31.46 | 1100 |
| 2025-12-04 | 11.21 | $31.39 | 600 |
| 2025-12-03 | 10.70 | $31.42 | 1100 |
| 2025-12-02 | 9.99 | $31.28 | 3500 |
| 2025-12-01 | 9.52 | $31.31 | 2000 |
| 2025-11-28 | 8.76 | $31.31 | 100 |
| 2025-11-26 | 8.06 | $31.20 | 2600 |
| 2025-11-25 | 7.53 | $30.95 | 2031 |
| 2025-11-24 | 7.64 | $30.94 | 16008 |
| 2025-11-21 | 7.80 | $30.90 | 22000 |
| 2025-11-20 | 8.04 | $30.73 | 100 |
| 2025-11-19 | 8.11 | $30.79 | 900 |
| 2025-11-18 | 8.35 | $30.88 | 601 |
| 2025-11-17 | 8.61 | $30.84 | 1518 |
| 2025-11-14 | 8.76 | $30.94 | 400 |
| 2025-11-13 | 9.21 | $30.93 | 900 |
| 2025-11-12 | 9.63 | $30.94 | 100 |
| 2025-11-11 | 10.12 | $31.06 | 300 |
| 2025-11-10 | 10.57 | $30.84 | 2400 |
| 2025-11-07 | 10.66 | $30.87 | 218 |
| 2025-11-06 | 11.13 | $30.80 | 1037 |
| 2025-11-05 | 11.53 | $30.64 | 1248 |
| 2025-11-04 | 11.42 | $30.69 | 10148 |
| 2025-11-03 | 11.45 | $30.57 | 1232 |
| 2025-10-31 | 11.13 | $30.52 | 600 |
| 2025-10-30 | 10.64 | $30.54 | 323 |
| 2025-10-29 | 10.25 | $30.56 | 7400 |
| 2025-10-28 | 9.83 | $30.82 | 6849 |
| 2025-10-27 | 10.00 | $30.87 | 436 |
| 2025-10-24 | 10.29 | $30.90 | 1600 |
| 2025-10-23 | 10.62 | $30.92 | 8400 |
| 2025-10-22 | 10.97 | $30.91 | 2030 |
| 2025-10-21 | 11.22 | $30.74 | 16833 |
| 2025-10-20 | 11.26 | $30.68 | 300 |
| 2025-10-17 | 10.99 | $30.51 | 3949 |
| 2025-10-16 | 10.27 | $30.46 | 100 |
| 2025-10-15 | 10.22 | $30.55 | 1700 |
| 2025-10-14 | 10.29 | $30.56 | 900 |
| 2025-10-13 | 10.24 | $30.64 | 4228 |
| 2025-10-10 | 10.35 | $30.57 | 4400 |
| 2025-10-09 | 10.62 | $30.77 | 400 |
| 2025-10-08 | 11.01 | $30.90 | 300 |
| 2025-10-07 | 11.35 | $30.99 | 1035 |
| 2025-10-06 | 11.77 | $31.02 | 2100 |
| 2025-10-03 | 12.23 | $31.12 | 9540 |
| 2025-10-02 | 12.86 | $31.15 | 129 |
| 2025-10-01 | 13.37 | $31.18 | 121 |
| 2025-09-30 | 13.72 | $31.03 | 4600 |
| 2025-09-29 | 14.25 | $31.14 | 3023 |
| 2025-09-26 | 14.66 | $31.23 | 1900 |
| 2025-09-25 | 14.60 | $31.16 | 310 |
| 2025-09-24 | 14.66 | $31.21 | 1000 |
| 2025-09-23 | 14.71 | $31.14 | 1200 |
| 2025-09-22 | 14.80 | $30.99 | 529 |
| 2025-09-19 | 15.25 | $31.02 | 200 |
| 2025-09-18 | 15.60 | $31.22 | 200 |
| 2025-09-17 | 15.59 | $31.39 | 1421 |
| 2025-09-16 | 15.21 | $31.37 | 100 |
| 2025-09-15 | 15.07 | $31.22 | 325 |
| 2025-09-12 | 15.07 | $31.24 | 1000 |
| 2025-09-11 | 15.03 | $31.44 | 1039 |
| 2025-09-10 | 14.67 | $31.51 | 7145 |
| 2025-09-09 | 14.86 | $31.59 | 2300 |
| 2025-09-08 | 14.79 | $31.57 | 1200 |
| 2025-09-05 | 14.71 | $31.71 | 1040 |
| 2025-09-04 | 14.64 | $31.52 | 701 |
| 2025-09-03 | 14.82 | $31.26 | 33939 |
| 2025-09-02 | 14.72 | $31.54 | 400 |
| 2025-08-29 | 14.95 | $31.80 | 2905 |
| 2025-08-28 | 14.82 | $31.75 | 300 |
| 2025-08-27 | 14.74 | $31.67 | 900 |
| 2025-08-26 | 14.77 | $31.58 | 1700 |
| 2025-08-25 | 14.93 | $31.71 | 2423 |
| 2025-08-22 | 14.85 | $31.78 | 23914 |
| 2025-08-21 | 14.76 | $31.32 | 403 |
| 2025-08-20 | 15.47 | $31.35 | 117 |
| 2025-08-19 | 16.10 | $31.38 | 200 |
| 2025-08-18 | 16.71 | $31.25 | 130 |
| 2025-08-15 | 17.55 | $31.27 | 4442 |
| 2025-08-14 | 18.43 | $31.16 | 1000 |
| 2025-08-13 | 19.29 | $31.10 | 1600 |
| 2025-08-12 | 20.10 | $30.89 | 1007 |
| 2025-08-11 | 20.66 | $30.60 | 17800 |
| 2025-08-08 | 20.97 | $30.64 | 26217 |
| 2025-08-07 | 21.30 | $30.60 | 36716 |
| 2025-08-06 | 21.45 | $30.35 | 9600 |
| 2025-08-05 | 21.43 | $30.60 | 15611 |
| 2025-08-04 | 21.56 | $30.30 | 2000 |
| 2025-08-01 | 20.90 | $29.93 | 8300 |
| 2025-07-31 | 19.70 | $29.98 | 2000 |
| 2025-07-30 | 18.47 | $30.34 | 600 |
| 2025-07-29 | 17.51 | $30.38 | 5200 |
| 2025-07-28 | 16.46 | $30.42 | 4400 |
| 2025-07-25 | 15.40 | $30.68 | 3100 |
| 2025-07-24 | 14.42 | $30.75 | 2120 |
| 2025-07-23 | 13.53 | $30.88 | 1001 |
| 2025-07-22 | 12.71 | $30.65 | 3700 |
| 2025-07-21 | 11.48 | $30.46 | 3100 |
| 2025-07-18 | 11.90 | $30.38 | 4600 |
| 2025-07-17 | 12.49 | $30.49 | 1300 |
| 2025-07-16 | 12.90 | $30.18 | 3345 |
| 2025-07-15 | 13.23 | $30.29 | 7900 |
| 2025-07-14 | 13.63 | $30.49 | 1400 |
| 2025-07-11 | 14.32 | $30.58 | 1121 |
| 2025-07-10 | 14.79 | $30.72 | 15100 |
| 2025-07-09 | 15.07 | $30.69 | 27400 |
| 2025-07-08 | 15.54 | $30.58 | 9300 |
| 2025-07-07 | 15.99 | $30.62 | 2936 |
| 2025-07-03 | 16.42 | $30.95 | 10721 |
| 2025-07-02 | 16.42 | $30.94 | 4619 |
| 2025-07-01 | 16.56 | $30.84 | 20649 |
| 2025-06-30 | 16.46 | $30.53 | 200 |
| 2025-06-27 | 16.82 | $30.34 | 3913 |
| 2025-06-26 | 17.26 | $30.40 | 4000 |
| 2025-06-25 | 17.53 | $30.08 | 5700 |
| 2025-06-24 | 18.32 | $30.15 | 938 |
| 2025-06-23 | 18.98 | $29.93 | 17800 |
| 2025-06-20 | 19.72 | $29.76 | 2900 |
| 2025-06-18 | 20.52 | $30.00 | 1811 |
| 2025-06-17 | 21.17 | $29.88 | 314 |
| 2025-06-16 | 22.00 | $30.33 | 4800 |
| 2025-06-13 | 22.24 | $30.16 | 12329 |
| 2025-06-12 | 22.51 | $30.38 | 1700 |
| 2025-06-11 | 22.05 | $30.31 | 5800 |
| 2025-06-10 | 21.57 | $30.21 | 6100 |
| 2025-06-09 | 21.28 | $29.92 | 16400 |
| 2025-06-06 | 21.03 | $29.89 | 12918 |
| 2025-06-05 | 21.08 | $29.79 | 2007 |
| 2025-06-04 | 21.21 | $29.73 | 2420 |
| 2025-06-03 | 21.38 | $29.75 | 1842 |
| 2025-06-02 | 21.60 | $29.62 | 800 |
| 2025-05-30 | 22.00 | $29.76 | 6600 |
| 2025-05-29 | 22.07 | $29.87 | 300 |
| 2025-05-28 | 21.96 | $29.93 | 332 |
| 2025-05-27 | 21.75 | $30.03 | 736 |
| 2025-05-23 | 21.38 | $29.95 | 1100 |
| 2025-05-22 | 21.03 | $29.96 | 6614 |
| 2025-05-21 | 20.66 | $29.96 | 6232 |
| 2025-05-20 | 20.27 | $30.28 | 5908 |
| 2025-05-19 | 19.61 | $30.45 | 3800 |
| 2025-05-16 | 18.65 | $30.45 | 5918 |
| 2025-05-15 | 17.60 | $30.38 | 5331 |
| 2025-05-14 | 16.48 | $30.60 | 38700 |
| 2025-05-13 | 15.22 | $30.42 | 439 |
| 2025-05-12 | 14.61 | $29.94 | 1316 |
| 2025-05-09 | 14.34 | $29.38 | 20546 |
| 2025-05-08 | 14.42 | $29.38 | 6346 |
| 2025-05-07 | 14.66 | $28.94 | 900 |
| 2025-05-06 | 15.37 | $28.79 | 3100 |
| 2025-05-05 | 16.17 | $29.01 | 1100 |
| 2025-05-02 | 16.69 | $29.17 | 600 |
| 2025-05-01 | 17.11 | $28.97 | 2507 |
| 2025-04-30 | 17.87 | $28.77 | 4500 |
| 2025-04-29 | 18.79 | $28.92 | 1210 |
| 2025-04-28 | 19.43 | $28.79 | 1600 |
| 2025-04-25 | 20.40 | $28.79 | 7300 |
| 2025-04-24 | 21.38 | $28.67 | 522 |
| 2025-04-23 | 22.19 | $28.33 | 2239 |
| 2025-04-22 | 22.96 | $28.11 | 2908 |
| 2025-04-21 | 23.22 | $27.68 | 1720 |
| 2025-04-17 | 22.95 | $27.76 | 8405 |
| 2025-04-16 | 22.74 | $27.42 | 800 |
| 2025-04-15 | 22.10 | $27.68 | 39639 |
| 2025-04-14 | 21.56 | $27.57 | 7147 |
| 2025-04-11 | 20.91 | $27.28 | 700 |
| 2025-04-10 | 19.73 | $27.06 | 700 |
| 2025-04-09 | 18.49 | $27.82 | 17802 |
| 2025-04-08 | 17.20 | $26.28 | 1200 |
| 2025-04-07 | 15.23 | $26.84 | 16000 |
| 2025-04-04 | 13.17 | $27.41 | 1000 |
| 2025-04-03 | 11.47 | $28.69 | 8729 |
| 2025-04-02 | 11.32 | $29.25 | 200 |
| 2025-04-01 | 11.85 | $29.18 | 1010 |
| 2025-03-31 | 12.42 | $29.09 | 433 |
| 2025-03-28 | 12.88 | $29.16 | 6234 |
| 2025-03-27 | 13.38 | $29.62 | 1700 |
| 2025-03-26 | 13.64 | $29.69 | 1300 |
| 2025-03-25 | 13.56 | $29.96 | 700 |
| 2025-03-24 | 14.10 | $29.91 | 2424 |
| 2025-03-21 | 14.69 | $29.91 | 2500 |
| 2025-03-20 | 15.30 | $30.22 | 5516 |
| 2025-03-19 | 15.41 | $30.21 | 13429 |
| 2025-03-18 | 15.40 | $30.47 | 537 |
| 2025-03-17 | 15.01 | $30.53 | 1548 |
| 2025-03-14 | 14.58 | $30.15 | 1746 |
| 2025-03-13 | 14.58 | $29.85 | 5918 |
| 2025-03-12 | 15.02 | $29.84 | 900 |
| 2025-03-11 | 15.51 | $29.80 | 62336 |
| 2025-03-10 | 16.11 | $29.91 | 1318 |
| 2025-03-07 | 16.53 | $30.16 | 826 |
| 2025-03-06 | 16.48 | $29.92 | 25416 |
| 2025-03-05 | 17.31 | $29.94 | 1200 |
| 2025-03-04 | 18.18 | $29.72 | 1840 |
| 2025-03-03 | 18.77 | $29.85 | 3000 |
| 2025-02-28 | 19.66 | $29.67 | 2409 |
| 2025-02-27 | 20.47 | $29.76 | 700 |
| 2025-02-26 | 21.25 | $29.95 | 23600 |
| 2025-02-25 | 22.06 | $29.78 | 238 |
| 2025-02-24 | 22.23 | $29.74 | 19242 |
| 2025-02-21 | 22.40 | $29.76 | 904 |
| 2025-02-20 | 22.49 | $29.88 | 1000 |
| 2025-02-19 | 22.25 | $29.67 | 1700 |
| 2025-02-18 | 22.24 | $29.72 | 1700 |
| 2025-02-14 | 21.86 | $29.80 | 4707 |
| 2025-02-13 | 21.21 | $29.43 | 10600 |
| 2025-02-12 | 21.00 | $29.22 | 3300 |
| 2025-02-11 | 20.97 | $29.28 | 7100 |
| 2025-02-10 | 20.65 | $29.33 | 616 |
| 2025-02-07 | 20.06 | $29.25 | 612 |
| 2025-02-06 | 19.50 | $29.38 | 63100 |
| 2025-02-05 | 18.79 | $29.14 | 130 |
| 2025-02-04 | 18.35 | $28.98 | 3200 |
| 2025-02-03 | 18.12 | $28.66 | 2535 |
| 2025-01-31 | 18.07 | $28.91 | 7000 |
| 2025-01-30 | 17.11 | $29.08 | 7600 |
| 2025-01-29 | 15.80 | $28.77 | 5500 |
| 2025-01-28 | 14.76 | $28.79 | 2743 |
| 2025-01-27 | 13.79 | $28.68 | 11348 |
| 2025-01-24 | 12.77 | $28.71 | 3203 |
| 2025-01-23 | 12.09 | $28.57 | 4417 |
| 2025-01-22 | 11.37 | $28.60 | 600 |
| 2025-01-21 | 10.98 | $28.59 | 9719 |
| 2025-01-17 | 10.56 | $28.54 | 4830 |
| 2025-01-16 | 10.32 | $28.44 | 4808 |
| 2025-01-15 | 10.66 | $28.43 | 3100 |
| 2025-01-14 | 11.06 | $28.23 | 5000 |
| 2025-01-13 | 11.41 | $28.14 | 2000 |
| 2025-01-10 | 11.79 | $28.15 | 849 |
| 2025-01-08 | 12.38 | $28.30 | 19376 |
| 2025-01-07 | 12.89 | $28.36 | 300 |
| 2025-01-06 | 13.33 | $28.36 | 2004 |
| 2025-01-03 | 13.78 | $28.36 | 2222 |
| 2025-01-02 | 14.03 | $28.21 | 19500 |
| 2024-12-31 | 14.28 | $28.20 | 3044 |
| 2024-12-30 | 13.84 | $28.13 | 4510 |
| 2024-12-27 | 13.40 | $28.30 | 339 |
| 2024-12-26 | 13.17 | $28.39 | 22500 |
| 2024-12-24 | 12.94 | $28.41 | 601 |
| 2024-12-23 | 12.80 | $28.28 | 617 |
| 2024-12-20 | 12.66 | $28.21 | 100 |
| 2024-12-19 | 11.79 | $28.03 | 100 |
| 2024-12-18 | 10.48 | $28.12 | 2100 |
| 2024-12-17 | 9.20 | $28.48 | 1047 |
| 2024-12-16 | 8.11 | $29.18 | 700 |
| 2024-12-13 | 8.23 | $29.31 | 1311 |
| 2024-12-12 | 8.47 | $29.33 | 1409 |
| 2024-12-11 | 8.91 | $29.51 | 8744 |
| 2024-12-10 | 9.18 | $29.57 | 4400 |
| 2024-12-09 | 9.29 | $29.85 | 429 |
| 2024-12-06 | 8.72 | $29.47 | 500 |
| 2024-12-05 | 8.85 | $29.34 | 1500 |
| 2024-12-04 | 9.26 | $29.36 | 600 |
| 2024-12-03 | 9.68 | $29.39 | 500 |
| 2024-12-02 | 10.00 | $29.38 | 809 |
| 2024-11-29 | 10.48 | $29.32 | — |
| 2024-11-27 | 10.95 | $29.27 | 201 |
| 2024-11-26 | 11.34 | $29.15 | 325 |
| 2024-11-25 | 11.51 | $29.21 | 3900 |
| 2024-11-22 | 11.67 | $29.14 | 4100 |
| 2024-11-21 | 11.71 | $29.18 | 341 |
| 2024-11-20 | 12.06 | $29.02 | 400 |
| 2024-11-19 | 12.63 | $29.12 | 3700 |
| 2024-11-18 | 13.29 | $29.16 | 136 |
| 2024-11-15 | 13.98 | $28.89 | 816 |
| 2024-11-14 | 14.14 | $28.85 | 4048 |
| 2024-11-13 | 14.27 | $28.90 | 4100 |
| 2024-11-12 | 14.55 | $28.95 | 32513 |
| 2024-11-11 | 14.87 | $29.26 | 2017 |
| 2024-11-08 | 15.65 | $29.16 | 1335 |
| 2024-11-07 | 16.46 | $29.44 | 7606 |
| 2024-11-06 | 16.92 | $29.15 | 1400 |
| 2024-11-05 | 17.65 | $29.35 | 2220 |
| 2024-11-04 | 18.17 | $29.17 | 444 |
| 2024-11-01 | 19.02 | $29.18 | 3726 |
| 2024-10-31 | 19.92 | $29.21 | 3200 |
| 2024-10-30 | 20.91 | $29.29 | 314 |
| 2024-10-29 | 21.80 | $29.44 | 3200 |
| 2024-10-28 | 22.50 | $29.49 | 501 |
| 2024-10-25 | 23.06 | $29.51 | 3036 |
| 2024-10-24 | 23.64 | $29.49 | 500 |
| 2024-10-23 | 24.51 | $29.44 | 13527 |
| 2024-10-22 | 25.43 | $29.61 | 100 |
| 2024-10-21 | 25.98 | $29.69 | 100 |
| 2024-10-18 | 26.39 | $29.89 | 7536 |
| 2024-10-17 | 26.56 | $29.60 | 212 |
| 2024-10-16 | 27.24 | $29.66 | 2600 |
| 2024-10-15 | 27.91 | $29.56 | 231 |
| 2024-10-14 | 28.94 | $29.85 | 400 |
| 2024-10-11 | 29.43 | $29.92 | 100 |
| 2024-10-10 | 29.79 | $29.77 | 704 |
| 2024-10-09 | 30.30 | $29.62 | 11200 |
| 2024-10-08 | 31.12 | $29.64 | 239 |
| 2024-10-07 | 31.63 | $30.11 | 2500 |
| 2024-10-04 | 31.27 | $29.95 | 1500 |
| 2024-10-03 | 31.10 | $29.88 | 47001 |
| 2024-10-02 | 31.02 | $30.13 | 400 |
| 2024-10-01 | 30.42 | $29.87 | 6000 |
| 2024-09-30 | 30.10 | $29.77 | 3822 |
| 2024-09-27 | 29.43 | $29.80 | 403 |
| 2024-09-26 | 28.83 | $29.78 | 6600 |
| 2024-09-25 | 28.24 | $29.46 | 300 |
| 2024-09-24 | 28.04 | $29.65 | 400 |
| 2024-09-23 | 27.36 | $29.16 | 842 |
| 2024-09-20 | 27.26 | $29.27 | 226 |
| 2024-09-19 | 26.70 | $29.34 | 200 |
| 2024-09-18 | 25.88 | $29.11 | 628 |
| 2024-09-17 | 25.25 | $29.31 | 644 |
| 2024-09-16 | 24.16 | $29.20 | 3118 |
| 2024-09-13 | 23.17 | $29.08 | 6900 |
| 2024-09-12 | 22.30 | $28.88 | 1521 |
| 2024-09-11 | 21.70 | $28.72 | 1700 |
| 2024-09-10 | 21.30 | $28.74 | 2100 |
| 2024-09-09 | 20.81 | $28.75 | 216 |
| 2024-09-06 | 19.93 | $28.64 | 1200 |
| 2024-09-05 | 19.16 | $28.59 | 1300 |
| 2024-09-04 | 18.35 | $28.46 | 743 |
| 2024-09-03 | 17.84 | $28.99 | 637 |
| 2024-08-30 | 17.30 | $28.40 | 600 |
| 2024-08-29 | 17.70 | $28.48 | 100 |
| 2024-08-28 | 17.88 | $28.42 | 145 |
| 2024-08-27 | 18.06 | $28.57 | 2300 |
| 2024-08-26 | 17.78 | $28.55 | 1700 |
| 2024-08-23 | 17.52 | $28.56 | 200 |
| 2024-08-22 | 17.04 | $28.27 | 1600 |
| 2024-08-21 | 16.87 | $28.47 | 840 |
| 2024-08-20 | 16.32 | $28.32 | 8900 |
| 2024-08-19 | 16.01 | $28.36 | 323 |
| 2024-08-16 | 15.27 | $28.19 | 902 |
| 2024-08-15 | 15.06 | $28.09 | 66638 |
| 2024-08-14 | 15.07 | $28.06 | 7800 |
| 2024-08-13 | 14.70 | $28.11 | 1000 |
| 2024-08-12 | 14.31 | $28.03 | 428 |
| 2024-08-09 | 14.08 | $28.04 | 6200 |
| 2024-08-08 | 13.84 | $27.98 | 9707 |
| 2024-08-07 | 13.71 | $27.80 | 27100 |
| 2024-08-06 | 13.86 | $27.79 | 7400 |
| 2024-08-05 | 13.71 | $27.75 | 8807 |
| 2024-08-02 | 13.66 | $27.90 | 2100 |
| 2024-08-01 | 13.21 | $27.89 | 27500 |
| 2024-07-31 | 12.94 | $27.89 | 3400 |
| 2024-07-30 | 12.66 | $27.68 | 300 |
| 2024-07-29 | 13.11 | $27.69 | 3029 |
| 2024-07-26 | 13.59 | $27.66 | 16100 |
| 2024-07-25 | 14.11 | $27.58 | 300 |
| 2024-07-24 | 14.69 | $27.62 | 1327 |
| 2024-07-23 | 15.20 | $27.84 | 200 |
| 2024-07-22 | 15.15 | $27.91 | 9403 |
| 2024-07-19 | 15.11 | $27.83 | — |
| 2024-07-18 | 15.34 | $27.96 | 2200 |
| 2024-07-17 | 15.27 | $28.18 | 333 |
| 2024-07-16 | 14.63 | $28.21 | 5900 |
| 2024-07-15 | 14.02 | $28.04 | 25613 |
| 2024-07-12 | 13.44 | $28.21 | 3700 |
| 2024-07-11 | 12.48 | $28.07 | 20144 |
| 2024-07-10 | 11.70 | $27.79 | 14500 |
| 2024-07-09 | 11.45 | $27.73 | 1011 |
| 2024-07-08 | 11.34 | $27.74 | 1000 |
| 2024-07-05 | 11.17 | $27.84 | 4506 |
| 2024-07-03 | 10.78 | $27.75 | 3035 |
| 2024-07-02 | 10.45 | $27.99 | 28542 |
| 2024-07-01 | 10.11 | $27.44 | 100 |
| 2024-06-28 | 10.31 | $27.53 | 1006 |
| 2024-06-27 | 10.75 | $27.50 | 6400 |
| 2024-06-26 | 10.94 | $27.67 | 1700 |
| 2024-06-25 | 11.32 | $27.78 | 100 |
| 2024-06-24 | 11.39 | $27.98 | 1031 |
| 2024-06-21 | 10.88 | $27.80 | 104 |
| 2024-06-20 | 10.78 | $27.82 | 62000 |
| 2024-06-18 | 10.69 | $27.75 | 14924 |
| 2024-06-17 | 10.61 | $27.76 | 922 |
| 2024-06-14 | 10.80 | $27.74 | 413 |
| 2024-06-13 | 11.05 | $27.76 | 12349 |
| 2024-06-12 | 11.31 | $27.69 | 37825 |
| 2024-06-11 | 11.48 | $27.52 | 200 |
| 2024-06-10 | 11.78 | $27.60 | 2102 |
| 2024-06-07 | 12.09 | $27.60 | 5000 |
| 2024-06-06 | 12.64 | $27.85 | 12900 |
| 2024-06-05 | 12.71 | $27.88 | 1633 |
| 2024-06-04 | 12.79 | $27.78 | 513 |
| 2024-06-03 | 13.25 | $27.76 | 400 |
| 2024-05-31 | 13.79 | $27.65 | 1800 |
| 2024-05-30 | 14.50 | $27.69 | 409 |
| 2024-05-29 | 15.16 | $27.69 | 300 |
| 2024-05-28 | 15.92 | $27.99 | 900 |
| 2024-05-24 | 16.13 | $27.93 | 4800 |
| 2024-05-23 | 16.57 | $27.92 | 8500 |
| 2024-05-22 | 17.03 | $28.17 | 11100 |
| 2024-05-21 | 16.79 | $28.34 | 2100 |
| 2024-05-20 | 15.97 | $28.42 | 15928 |
| 2024-05-17 | 15.01 | $28.42 | 200 |
| 2024-05-16 | 13.83 | $28.32 | 31800 |
| 2024-05-15 | 12.74 | $28.18 | 821 |
| 2024-05-14 | 11.82 | $27.96 | 200 |
| 2024-05-13 | 11.28 | $27.91 | 626 |
| 2024-05-10 | 10.73 | $27.80 | 100 |
| 2024-05-09 | 10.46 | $27.80 | 100 |
| 2024-05-08 | 10.18 | $27.60 | 2400 |
| 2024-05-07 | 10.25 | $27.67 | 100 |
| 2024-05-06 | 10.10 | $27.68 | 1700 |
| 2024-05-03 | 9.95 | $27.58 | 206 |
| 2024-05-02 | 10.00 | $27.45 | 246 |
| 2024-05-01 | 10.33 | $27.10 | 200 |
| 2024-04-30 | 10.15 | $27.03 | 325 |
| 2024-04-29 | 9.90 | $27.24 | 800 |
| 2024-04-26 | 9.63 | $27.08 | 200 |
| 2024-04-25 | 9.94 | $27.00 | 22308 |
| 2024-04-24 | 9.99 | $26.99 | 1800 |
| 2024-04-23 | 10.28 | $27.00 | 636 |
| 2024-04-22 | 10.51 | $26.90 | 2700 |
| 2024-04-19 | 10.49 | $26.87 | 5300 |
| 2024-04-18 | 10.37 | $26.77 | 3108 |
| 2024-04-17 | 10.09 | $26.74 | 5009 |
| 2024-04-16 | 9.72 | $26.72 | 5049 |
| 2024-04-15 | 9.33 | $26.90 | 1323 |
| 2024-04-12 | 9.25 | $27.08 | 1218 |
| 2024-04-11 | 9.55 | $27.29 | 1100 |
| 2024-04-10 | 9.94 | $27.23 | 112 |
| 2024-04-09 | 10.33 | $27.59 | 200 |
| 2024-04-08 | 10.11 | $27.39 | 6000 |
| 2024-04-05 | 10.34 | $27.26 | 349 |
| 2024-04-04 | 10.85 | $27.28 | 1100 |
| 2024-04-03 | 11.37 | $27.28 | 9130 |
| 2024-04-02 | 11.65 | $27.30 | 1200 |
| 2024-04-01 | 12.18 | $27.28 | 2415 |
| 2024-03-28 | 12.70 | $27.38 | 100 |
| 2024-03-27 | 13.19 | $27.34 | 426 |
| 2024-03-26 | 13.81 | $27.30 | 1600 |
| 2024-03-25 | 14.52 | $27.39 | 1000 |
| 2024-03-22 | 14.87 | $27.39 | 11009 |
| 2024-03-21 | 15.17 | $27.50 | 300 |
| 2024-03-20 | 15.20 | $27.46 | 400 |
| 2024-03-19 | 15.31 | $27.33 | 3500 |
| 2024-03-18 | 15.67 | $27.32 | 900 |
| 2024-03-15 | 15.87 | $27.43 | 529 |
| 2024-03-14 | 15.78 | $27.50 | 500 |
| 2024-03-13 | 15.51 | $27.77 | 913 |
| 2024-03-12 | 14.51 | $27.70 | 1107 |
| 2024-03-11 | 13.52 | $27.76 | 425 |
| 2024-03-08 | 12.45 | $27.57 | 2000 |
| 2024-03-07 | 11.67 | $27.56 | 3900 |
| 2024-03-06 | 10.89 | $27.45 | 7945 |
| 2024-03-05 | 10.18 | $27.09 | 3200 |
| 2024-03-04 | 10.00 | $27.03 | 1232 |
| 2024-03-01 | 10.07 | $27.13 | 2300 |
| 2024-02-29 | 10.07 | $27.02 | 2229 |
| 2024-02-28 | 10.31 | $26.91 | 1300 |
| 2024-02-27 | 10.85 | $27.09 | 3448 |
| 2024-02-26 | 11.04 | $27.08 | 1103 |
| 2024-02-23 | 11.40 | $27.24 | 2937 |
| 2024-02-22 | 11.46 | $27.16 | 10403 |
| 2024-02-21 | 11.68 | $27.05 | 3700 |
| 2024-02-20 | 12.10 | $26.98 | 1347 |
| 2024-02-16 | 12.58 | $27.02 | 143 |
| 2024-02-15 | 12.99 | $27.00 | 1500 |
| 2024-02-14 | 13.43 | $26.82 | 1044 |
| 2024-02-13 | 13.91 | $26.57 | 11636 |
| 2024-02-12 | 14.24 | $26.99 | 600 |
| 2024-02-09 | 14.63 | $26.83 | 500 |
| 2024-02-08 | 15.27 | $26.72 | 140239 |
| 2024-02-07 | 15.91 | $27.03 | 3125 |
| 2024-02-06 | 16.60 | $26.96 | 500 |
| 2024-02-05 | 17.07 | $26.71 | 1102 |
| 2024-02-02 | 17.85 | $26.86 | 2100 |
| 2024-02-01 | 18.44 | $27.11 | 1201 |
| 2024-01-31 | 18.41 | $26.86 | 2746 |
| 2024-01-30 | 18.40 | $26.94 | 438 |
| 2024-01-29 | 18.66 | $27.02 | 1339 |
| 2024-01-26 | 18.85 | $26.94 | 100 |
| 2024-01-25 | 19.19 | $26.91 | 400 |
| 2024-01-24 | 19.54 | $26.93 | 600 |
| 2024-01-23 | 19.85 | $26.82 | 3900 |
| 2024-01-22 | 20.50 | $26.73 | 4400 |
| 2024-01-19 | 21.35 | $26.73 | 22710 |
| 2024-01-18 | 22.24 | $26.54 | 24100 |
| 2024-01-17 | 23.18 | $26.46 | 5400 |
| 2024-01-16 | 24.08 | $26.66 | 200 |
| 2024-01-12 | 25.19 | $27.13 | 936 |
| 2024-01-11 | 25.55 | $27.05 | 1900 |
| 2024-01-10 | 25.92 | $26.94 | 1200 |
| 2024-01-09 | 26.72 | $26.99 | 7635 |
| 2024-01-08 | 27.45 | $27.16 | 3000 |
| 2024-01-05 | 28.07 | $27.00 | 200 |
| 2024-01-04 | 28.99 | $27.01 | 2000 |
| 2024-01-03 | 29.93 | $27.24 | 1000 |
| 2024-01-02 | 30.66 | $27.34 | 4616 |
| 2023-12-29 | 31.09 | $27.57 | 800 |
| 2023-12-28 | 30.93 | $27.71 | 1600 |
| 2023-12-27 | 30.41 | $27.76 | 1300 |
| 2023-12-26 | 29.87 | $27.51 | 8200 |
| 2023-12-22 | 29.41 | $27.41 | 4400 |
| 2023-12-21 | 29.06 | $27.43 | 5000 |
| 2023-12-20 | 28.76 | $27.25 | 7832 |
| 2023-12-19 | 28.65 | $27.41 | 15322 |
| 2023-12-18 | 27.99 | $27.72 | 14700 |
| 2023-12-15 | 26.78 | $27.72 | 100 |
| 2023-12-14 | 25.70 | $27.62 | 22205 |
| 2023-12-13 | 24.66 | $26.80 | 18736 |
| 2023-12-12 | 24.52 | $26.62 | 1100 |
| 2023-12-11 | 24.70 | $26.63 | 4700 |
| 2023-12-08 | 24.91 | $26.72 | 3106 |
| 2023-12-07 | 25.09 | $26.74 | 2736 |
| 2023-12-06 | 25.20 | $26.59 | 2700 |
| 2023-12-05 | 25.52 | $26.51 | 500 |
| 2023-12-04 | 25.47 | $26.64 | 2200 |
| 2023-12-01 | 25.08 | $26.32 | 19726 |
| 2023-11-30 | 25.07 | $26.41 | 29000 |
| 2023-11-29 | 24.86 | $26.48 | 16200 |
| 2023-11-28 | 24.49 | $26.33 | 217 |
| 2023-11-27 | 24.43 | $26.19 | 127 |
| 2023-11-24 | 24.59 | $26.29 | 244 |
| 2023-11-22 | 24.28 | $26.26 | 200 |
| 2023-11-21 | 23.99 | $26.23 | 307 |
| 2023-11-20 | 23.74 | $26.10 | 10900 |
| 2023-11-17 | 23.56 | $25.93 | 12227 |
| 2023-11-16 | 23.66 | $25.90 | 100 |
| 2023-11-15 | 23.87 | $25.90 | 3124 |
| 2023-11-14 | 24.09 | $25.92 | 500 |
| 2023-11-13 | 24.24 | $25.42 | 29 |
| 2023-11-10 | 25.19 | $25.40 | 147 |
| 2023-11-09 | 26.22 | $25.31 | 800 |
| 2023-11-08 | 27.32 | $25.62 | 700 |
| 2023-11-07 | 28.32 | $25.53 | 2100 |
| 2023-11-06 | 29.49 | $25.43 | 330 |
| 2023-11-03 | 30.91 | $25.53 | 8500 |
| 2023-11-02 | 32.27 | $25.25 | 2700 |
| 2023-11-01 | 33.63 | $24.80 | 88503 |
| 2023-10-31 | 34.07 | $24.52 | 13500 |
| 2023-10-30 | 34.03 | $24.51 | 3227 |
| 2023-10-27 | 33.74 | $24.46 | 5900 |
| 2023-10-26 | 33.38 | $24.51 | 1437 |
| 2023-10-25 | 33.05 | $24.37 | 2600 |
| 2023-10-24 | 32.61 | $24.78 | 100 |
| 2023-10-23 | 32.69 | $24.61 | 100 |
| 2023-10-20 | 32.31 | $24.51 | 2900 |
| 2023-10-19 | 31.81 | $24.65 | 3800 |
| 2023-10-18 | 31.48 | $24.95 | 9526 |
| 2023-10-17 | 31.42 | $25.22 | 2500 |
| 2023-10-16 | 31.62 | $25.29 | — |
| 2023-10-13 | 32.18 | $25.25 | 733 |
| 2023-10-12 | 32.77 | $25.10 | 4000 |
| 2023-10-11 | 33.40 | $25.47 | 4927 |
| 2023-10-10 | 34.42 | $25.21 | 4700 |
| 2023-10-09 | 34.95 | $25.08 | 4100 |
| 2023-10-06 | 34.85 | $24.82 | 2400 |
| 2023-10-05 | 34.32 | $24.76 | 6300 |
| 2023-10-04 | 33.17 | $24.74 | 12244 |
| 2023-10-03 | 31.94 | $24.69 | 100 |
| 2023-10-02 | 30.44 | $25.01 | 400 |
| 2023-09-29 | 29.09 | $25.28 | 6200 |
| 2023-09-28 | 27.99 | $25.25 | 7512 |
| 2023-09-27 | 26.68 | $25.14 | 4000 |
| 2023-09-26 | 25.41 | $25.26 | 100 |
| 2023-09-25 | 24.23 | $25.49 | 7706 |
| 2023-09-22 | 23.20 | $25.74 | 2400 |
| 2023-09-21 | 22.47 | $25.57 | 13500 |
| 2023-09-20 | 21.53 | $26.06 | 114 |
| 2023-09-19 | 21.64 | $26.06 | 600 |
| 2023-09-18 | 21.75 | $26.13 | 1125 |
| 2023-09-15 | 21.90 | $26.14 | 2022 |
| 2023-09-14 | 21.95 | $26.24 | 1600 |
| 2023-09-13 | 22.43 | $26.17 | 2009 |
| 2023-09-12 | 22.85 | $26.19 | 726 |
| 2023-09-11 | 23.10 | $26.09 | 800 |
| 2023-09-08 | 23.25 | $26.14 | 600 |
| 2023-09-07 | 23.40 | $26.12 | 321 |
| 2023-09-06 | 23.47 | $26.22 | 4440 |
| 2023-09-05 | 23.55 | $26.30 | 204 |
| 2023-09-01 | 23.88 | $26.53 | — |
| 2023-08-31 | 23.26 | $26.57 | 2143 |
| 2023-08-30 | 22.52 | $26.56 | 100 |
| 2023-08-29 | 21.91 | $26.61 | 4735 |
| 2023-08-28 | 21.27 | $26.37 | 800 |
| 2023-08-25 | 21.09 | $26.25 | 826 |
| 2023-08-24 | 21.31 | $26.22 | 3 |
| 2023-08-23 | 21.63 | $26.31 | 2600 |
| 2023-08-22 | 21.85 | $26.21 | 7316 |
| 2023-08-21 | 22.31 | $26.20 | 67 |
| 2023-08-18 | 22.88 | $26.25 | 4500 |
| 2023-08-17 | 23.48 | $26.18 | 1521 |
| 2023-08-16 | 23.87 | $26.15 | 3332 |
| 2023-08-15 | 24.57 | $26.22 | 1421 |
| 2023-08-14 | 25.31 | $26.26 | 1400 |
| 2023-08-11 | 26.09 | $26.36 | 5900 |
| 2023-08-10 | 25.95 | $26.33 | 141 |
| 2023-08-09 | 25.88 | $26.54 | 4111 |
| 2023-08-08 | 25.36 | $26.42 | 2216 |
| 2023-08-07 | 24.96 | $26.42 | 748 |
| 2023-08-04 | 24.24 | $26.38 | 9426 |
| 2023-08-03 | 23.50 | $26.35 | 11800 |
| 2023-08-02 | 22.83 | $26.30 | 816 |
| 2023-08-01 | 22.37 | $26.45 | 900 |
| 2023-07-31 | 21.26 | $26.51 | 900 |
| 2023-07-28 | 19.87 | $26.41 | 2100 |
| 2023-07-27 | 18.47 | $26.35 | 240 |
| 2023-07-26 | 17.18 | $26.49 | 9100 |
| 2023-07-25 | 15.82 | $26.45 | 100 |
| 2023-07-24 | 14.78 | $26.38 | 900 |
| 2023-07-21 | 13.78 | $26.20 | 400 |
| 2023-07-20 | 13.13 | $26.19 | 2510 |
| 2023-07-19 | 12.45 | $26.19 | 15919 |
| 2023-07-18 | 11.88 | $26.15 | 1207 |
| 2023-07-17 | 11.28 | $26.01 | 1546 |
| 2023-07-14 | 11.16 | $26.04 | 700 |
| 2023-07-13 | 10.94 | $26.22 | 1418 |
| 2023-07-12 | 10.24 | $26.13 | 900 |
| 2023-07-11 | 9.80 | $25.91 | 202 |
| 2023-07-10 | 9.90 | $25.76 | 125 |
| 2023-07-07 | 10.38 | $25.64 | 723 |
| 2023-07-06 | 10.63 | $25.50 | 16535 |
| 2023-07-05 | 10.27 | $25.69 | 2311 |
| 2023-07-03 | 10.69 | $25.71 | 100 |
| 2023-06-30 | 11.18 | $25.74 | 95800 |
| 2023-06-29 | 11.70 | $25.66 | 800 |
| 2023-06-28 | 11.98 | $25.68 | 12200 |
| 2023-06-27 | 12.28 | $25.67 | 100937 |
| 2023-06-26 | 12.78 | $25.76 | 2300 |
| 2023-06-23 | 13.36 | $25.65 | 1542 |
| 2023-06-22 | 13.78 | $25.72 | 1728 |
| 2023-06-21 | 14.45 | $25.79 | 4121 |
| 2023-06-20 | 15.02 | $25.77 | 2400 |
| 2023-06-16 | 15.75 | $25.81 | 4326 |
| 2023-06-15 | 16.39 | $25.83 | 100 |
| 2023-06-14 | 16.81 | $25.69 | 3220 |
| 2023-06-13 | 17.35 | $25.75 | 8916 |
| 2023-06-12 | 17.85 | $25.68 | 3311 |
| 2023-06-09 | 18.12 | $25.64 | 12846 |
| 2023-06-08 | 18.20 | $25.63 | 100 |
| 2023-06-07 | 18.25 | $25.58 | 821 |
| 2023-06-06 | 18.10 | $25.53 | 216716 |
| 2023-06-05 | 17.76 | $25.45 | 700 |
| 2023-06-02 | 17.07 | $25.47 | 15005 |
| 2023-06-01 | 16.36 | $25.45 | 40300 |
| 2023-05-31 | 16.10 | $25.34 | 200 |
| 2023-05-30 | 15.59 | $25.31 | 7410 |
| 2023-05-26 | 15.06 | $25.45 | 636 |
| 2023-05-25 | 14.73 | $25.39 | 7506 |
| 2023-05-24 | 14.35 | $25.53 | 2500 |
| 2023-05-23 | 14.30 | $25.58 | 537 |
| 2023-05-22 | 14.38 | $25.62 | 2300 |
| 2023-05-19 | 14.56 | $25.61 | 5100 |
| 2023-05-18 | 14.70 | $25.67 | 1347 |
| 2023-05-17 | 14.98 | $25.72 | 6513 |
| 2023-05-16 | 15.27 | $25.65 | 6700 |
| 2023-05-15 | 15.58 | $25.76 | 55526 |
| 2023-05-12 | 15.91 | $25.68 | 2000 |
| 2023-05-11 | 15.90 | $25.69 | 3500 |
| 2023-05-10 | 15.88 | $25.70 | 18530 |
| 2023-05-09 | 16.01 | $25.66 | 94713 |
| 2023-05-08 | 16.05 | $25.67 | 4118 |
| 2023-05-05 | 16.02 | $25.68 | 211400 |
| 2023-05-04 | 16.33 | $25.65 | 103600 |
| 2023-05-03 | 16.44 | $25.44 | 6501 |
| 2023-05-02 | 16.03 | $25.41 | 14200 |
| 2023-05-01 | 15.87 | $25.77 | 2621 |
| 2023-04-28 | 16.54 | $25.87 | 4821 |
| 2023-04-27 | 17.24 | $25.71 | 15600 |
| 2023-04-26 | 17.98 | $25.67 | 125316 |
| 2023-04-25 | 18.55 | $25.90 | 2400 |
| 2023-04-24 | 19.50 | $25.86 | 1809 |
| 2023-04-21 | 20.45 | $25.85 | 3829 |
| 2023-04-20 | 21.07 | $25.73 | 6700 |
| 2023-04-19 | 21.87 | $25.95 | 7046 |
| 2023-04-18 | 22.26 | $26.05 | 4900 |
| 2023-04-17 | 22.46 | $26.13 | 2400 |
| 2023-04-14 | 22.36 | $26.29 | 8700 |
| 2023-04-13 | 22.00 | $26.38 | 2938 |
| 2023-04-12 | 21.22 | $26.43 | 3100 |
| 2023-04-11 | 20.35 | $26.11 | 820 |
| 2023-04-10 | 19.89 | $25.98 | 4800 |
| 2023-04-06 | 19.59 | $26.05 | 148 |
| 2023-04-05 | 18.81 | $26.06 | 540 |
| 2023-04-04 | 17.97 | $26.20 | 602 |
| 2023-04-03 | 16.81 | $25.94 | 9200 |
| 2023-03-31 | 15.83 | $25.87 | 1500 |
| 2023-03-30 | 15.02 | $25.68 | 44530 |
| 2023-03-29 | 14.17 | $25.51 | 12200 |
| 2023-03-28 | 13.84 | $25.50 | 13907 |
| 2023-03-27 | 13.50 | $25.49 | 7900 |
| 2023-03-24 | 13.35 | $25.41 | 1300 |
| 2023-03-23 | 13.31 | $25.47 | 10900 |
| 2023-03-22 | 13.24 | $25.38 | 3647 |
| 2023-03-21 | 13.17 | $25.38 | 6640 |
| 2023-03-20 | 13.51 | $25.39 | 5700 |
| 2023-03-17 | 13.88 | $25.42 | 2600 |
| 2023-03-16 | 14.26 | $25.34 | 65943 |
| 2023-03-15 | 14.66 | $25.32 | 136100 |
| 2023-03-14 | 14.85 | $25.34 | 123 |
| 2023-03-13 | 15.18 | $25.21 | 1500 |
| 2023-03-10 | 15.21 | $25.39 | 100 |
| 2023-03-09 | 15.55 | $25.48 | 3335 |
| 2023-03-08 | 16.07 | $25.58 | 6300 |
| 2023-03-07 | 16.68 | $25.58 | 6100 |
| 2023-03-06 | 17.42 | $25.72 | 3500 |
| 2023-03-03 | 18.30 | $25.74 | 1200 |
| 2023-03-02 | 19.11 | $25.64 | 10632 |
| 2023-03-01 | 19.98 | $25.61 | 2800 |
| 2023-02-28 | 21.01 | $25.76 | 1900 |
| 2023-02-27 | 21.86 | $25.73 | 6146 |
| 2023-02-24 | 22.76 | $25.71 | 1649 |
| 2023-02-23 | 23.89 | $26.03 | 200 |
| 2023-02-22 | 24.69 | $25.84 | 3524 |
| 2023-02-21 | 25.67 | $25.86 | 10100 |
| 2023-02-17 | 26.67 | $26.28 | 19200 |
| 2023-02-16 | 27.17 | $26.41 | 6117 |
| 2023-02-15 | 27.33 | $26.65 | 6000 |
| 2023-02-14 | 27.18 | $26.62 | 1226 |
| 2023-02-13 | 27.10 | $26.55 | 7607 |
| 2023-02-10 | 27.08 | $26.35 | 15700 |
| 2023-02-09 | 27.22 | $26.44 | 19032 |
| 2023-02-08 | 27.18 | $26.49 | 2100 |
| 2023-02-07 | 27.27 | $26.66 | 14800 |
| 2023-02-06 | 27.35 | $26.41 | 4400 |
| 2023-02-03 | 27.72 | $26.68 | 8804 |
| 2023-02-02 | 27.69 | $27.16 | 4200 |
| 2023-02-01 | 26.70 | $26.55 | 15611 |
| 2023-01-31 | 26.19 | $26.20 | 67526 |
| 2023-01-30 | 26.03 | $25.92 | 3900 |
| 2023-01-27 | 26.00 | $26.26 | 1931 |
| 2023-01-26 | 25.46 | $26.05 | 15206 |
| 2023-01-25 | 25.16 | $25.87 | 10001 |
| 2023-01-24 | 25.04 | $25.89 | 2500 |
| 2023-01-23 | 24.59 | $25.91 | 15149 |
| 2023-01-20 | 24.10 | $25.68 | 15303 |
| 2023-01-19 | 23.88 | $25.38 | 10404 |
| 2023-01-18 | 23.93 | $25.54 | 6520 |
| 2023-01-17 | 23.57 | $25.72 | 19900 |
| 2023-01-13 | 22.94 | $25.65 | 13100 |
| 2023-01-12 | 22.45 | $25.53 | 31900 |
| 2023-01-11 | 22.00 | $25.37 | 3500 |
| 2023-01-10 | 21.78 | $25.22 | 10400 |
| 2023-01-09 | 21.74 | $25.21 | 2704 |
| 2023-01-06 | 21.50 | $25.08 | 201 |
| 2023-01-05 | 21.53 | $24.78 | 7700 |
| 2023-01-04 | 21.91 | $24.97 | 11508 |
| 2023-01-03 | 22.05 | $24.84 | 8400 |
| 2022-12-30 | 22.20 | $24.74 | 8845 |
| 2022-12-29 | 22.69 | $24.77 | 900 |
| 2022-12-28 | 23.20 | $24.57 | 2916 |
| 2022-12-27 | 24.02 | $24.55 | 3300 |
| 2022-12-23 | 24.93 | $24.79 | 5100 |
| 2022-12-22 | 25.62 | $24.78 | 63137 |
| 2022-12-21 | 26.36 | $25.02 | 1700 |
| 2022-12-20 | 26.51 | $24.76 | 269800 |
| 2022-12-19 | 26.99 | $24.74 | 1100 |
| 2022-12-16 | 27.51 | $24.87 | 22803 |
| 2022-12-15 | 28.05 | $25.02 | 2739 |
| 2022-12-14 | 28.08 | $25.41 | 1500 |
| 2022-12-13 | 27.34 | $25.28 | 1121 |
| 2022-12-12 | 26.66 | $25.15 | 721 |
| 2022-12-09 | 26.17 | $25.16 | 15008 |
| 2022-12-08 | 25.46 | $25.22 | 849 |
| 2022-12-07 | 24.78 | $25.06 | 8317 |
| 2022-12-06 | 24.20 | $25.01 | 1200 |
| 2022-12-05 | 23.58 | $25.09 | 1246 |
| 2022-12-02 | 22.75 | $25.36 | 3324 |
| 2022-12-01 | 22.07 | $25.24 | 507 |
| 2022-11-30 | 21.45 | $25.21 | 1600 |
| 2022-11-29 | 20.84 | $24.87 | 56014 |
| 2022-11-28 | 20.44 | $24.78 | 904 |
| 2022-11-25 | 20.11 | $24.93 | 133 |
| 2022-11-23 | 19.52 | $24.99 | 800 |
| 2022-11-22 | 18.90 | $24.84 | 1700 |
| 2022-11-21 | 18.37 | $24.71 | 500 |
| 2022-11-18 | 17.89 | $24.82 | 226 |
| 2022-11-17 | 17.23 | $24.92 | 113 |
| 2022-11-16 | 16.40 | $24.96 | 700 |
| 2022-11-15 | 15.47 | $25.06 | — |
| 2022-11-14 | 14.36 | $24.89 | 100 |
| 2022-11-11 | 13.28 | $25.05 | 38013 |
| 2022-11-10 | 12.13 | $24.59 | 700 |
| 2022-11-09 | 11.21 | $23.48 | 700 |
| 2022-11-08 | 11.10 | $23.85 | 5140 |
| 2022-11-07 | 10.57 | $23.62 | 3542 |
| 2022-11-04 | 10.19 | $23.48 | 2000 |
| 2022-11-03 | 10.01 | $22.81 | 4207 |
| 2022-11-02 | 10.39 | $23.04 | 19212 |
| 2022-11-01 | 10.52 | $23.43 | 21800 |
| 2022-10-31 | 10.13 | $23.31 | 63749 |
| 2022-10-28 | 10.12 | $23.67 | 306 |
| 2022-10-27 | 9.59 | $23.36 | 635 |
| 2022-10-26 | 9.19 | $23.44 | 2445 |
| 2022-10-25 | 8.67 | $23.33 | 1700 |
| 2022-10-24 | 8.36 | $22.89 | 2600 |
| 2022-10-21 | 8.53 | $22.96 | 115 |
| 2022-10-20 | 8.50 | $22.53 | 136 |
| 2022-10-19 | 8.88 | $22.67 | 1400 |
| 2022-10-18 | 9.25 | $22.96 | 400 |
| 2022-10-17 | 9.19 | $22.82 | 300 |
| 2022-10-14 | 9.35 | $22.24 | 1715 |
| 2022-10-13 | 9.33 | $22.61 | 4800 |
| 2022-10-12 | 9.30 | $22.43 | — |
| 2022-10-11 | 9.60 | $22.48 | 100 |
| 2022-10-10 | 9.99 | $22.65 | — |
| 2022-10-07 | 10.40 | $22.86 | 13422 |
| 2022-10-06 | 10.61 | $23.06 | — |
| 2022-10-05 | 10.45 | $23.23 | 13300 |
| 2022-10-04 | 9.99 | $23.32 | 100 |
| 2022-10-03 | 9.37 | $22.67 | 145 |
| 2022-09-30 | 9.51 | $22.25 | — |
| 2022-09-29 | 9.70 | $22.33 | 3100 |
| 2022-09-28 | 9.96 | $22.64 | 600 |
| 2022-09-27 | 10.24 | $22.25 | — |
| 2022-09-26 | 9.86 | $22.31 | 100 |
| 2022-09-23 | 9.53 | $22.49 | 4000 |
| 2022-09-22 | 9.43 | $22.81 | 100 |
| 2022-09-21 | 9.80 | $22.71 | 100 |
| 2022-09-20 | 10.02 | $22.81 | — |
| 2022-09-19 | 10.40 | $23.04 | 100 |
| 2022-09-16 | 10.73 | $22.97 | 9939 |
| 2022-09-15 | 11.08 | $22.97 | 449 |
| 2022-09-14 | 11.64 | $23.09 | — |
| 2022-09-13 | 12.06 | $22.95 | — |
| 2022-09-12 | 12.69 | $23.28 | 49806 |
| 2022-09-09 | 12.85 | $23.12 | 100 |
| 2022-09-08 | 13.35 | $22.62 | — |
| 2022-09-07 | 13.39 | $22.61 | 100 |
| 2022-09-06 | 13.42 | $22.34 | — |
| 2022-09-02 | 12.92 | $22.46 | 2325 |
| 2022-09-01 | 12.45 | $22.50 | 100 |
| 2022-08-31 | 12.10 | $22.80 | 100 |
| 2022-08-30 | 12.15 | $22.94 | 3900 |
| 2022-08-29 | 12.37 | $23.04 | 643 |
| 2022-08-26 | 12.77 | $23.13 | 800 |
| 2022-08-25 | 13.35 | $23.45 | 329 |
| 2022-08-24 | 13.72 | $23.32 | 143 |
| 2022-08-23 | 14.32 | $23.31 | 334 |
| 2022-08-22 | 14.89 | $23.24 | 149003 |
| 2022-08-19 | 15.60 | $23.45 | — |
| 2022-08-18 | 16.02 | $23.69 | 40 |
| 2022-08-17 | 16.06 | $23.73 | 100 |
| 2022-08-16 | 16.04 | $23.91 | 10900 |
| 2022-08-15 | 15.73 | $23.94 | — |
| 2022-08-12 | 15.33 | $24.05 | 100 |
| 2022-08-11 | 14.71 | $23.90 | 100 |
| 2022-08-10 | 14.22 | $23.91 | 100 |
| 2022-08-09 | 13.68 | $23.32 | 100 |
| 2022-08-08 | 13.75 | $23.51 | — |
| 2022-08-05 | 13.53 | $23.42 | — |
| 2022-08-04 | 13.39 | $23.58 | 100 |
| 2022-08-03 | 12.99 | $23.41 | — |
| 2022-08-02 | 12.75 | $23.24 | — |
| 2022-08-01 | 12.69 | $23.54 | — |
| 2022-07-29 | 12.15 | $23.59 | 100 |
| 2022-07-28 | 11.50 | $23.28 | 200 |
| 2022-07-27 | 11.13 | $23.00 | — |
| 2022-07-26 | 11.08 | $22.50 | 149540 |
| 2022-07-25 | 11.58 | $22.83 | — |
| 2022-07-22 | 11.57 | $22.83 | 100 |
| 2022-07-21 | 11.57 | $22.95 | — |
| 2022-07-20 | 11.36 | $22.65 | 2300 |
| 2022-07-19 | 11.49 | $22.61 | — |
| 2022-07-18 | 11.72 | $22.06 | — |
| 2022-07-15 | 11.89 | $21.96 | — |
| 2022-07-14 | 11.88 | $21.82 | 100 |
| 2022-07-13 | 11.63 | $21.94 | — |
| 2022-07-12 | 11.53 | $21.99 | — |
| 2022-07-11 | 11.48 | $21.99 | — |
| 2022-07-08 | 11.43 | $22.33 | — |
| 2022-07-07 | 11.81 | $22.31 | — |
| 2022-07-06 | 12.19 | $21.98 | — |
| 2022-07-05 | 12.08 | $21.98 | — |
| 2022-07-01 | 11.96 | $22.11 | — |
| 2022-06-30 | 12.00 | $22.06 | 100 |
| 2022-06-29 | 12.03 | $22.34 | — |
| 2022-06-28 | 12.39 | $22.36 | — |
| 2022-06-27 | 12.79 | $22.58 | 100 |
| 2022-06-24 | 13.45 | $22.63 | — |
| 2022-06-23 | 14.09 | $22.08 | 100 |
| 2022-06-22 | 14.20 | $22.12 | — |
| 2022-06-21 | 14.38 | $22.21 | — |
| 2022-06-17 | 14.67 | $22.00 | — |
| 2022-06-16 | 14.70 | $21.91 | 100 |
| 2022-06-15 | 14.61 | $22.42 | 2400 |
| 2022-06-14 | 14.74 | $22.09 | — |
| 2022-06-13 | 14.44 | $22.09 | — |
| 2022-06-10 | 14.11 | $22.74 | 2500 |
| 2022-06-09 | 14.42 | $23.01 | — |
| 2022-06-08 | 15.05 | $23.48 | 3202 |
| 2022-06-07 | 15.36 | $23.47 | — |
| 2022-06-06 | 15.76 | $23.36 | 100 |
| 2022-06-03 | 16.31 | $23.23 | — |
| 2022-06-02 | 17.04 | $23.51 | — |
| 2022-06-01 | 17.46 | $23.19 | 7835 |
| 2022-05-31 | 18.11 | $23.44 | 100 |
| 2022-05-27 | 18.46 | $23.32 | — |
| 2022-05-26 | 19.03 | $23.14 | — |
| 2022-05-25 | 19.83 | $22.79 | — |
| 2022-05-24 | 20.65 | $22.65 | 100 |
| 2022-05-23 | 21.34 | $22.83 | — |
| 2022-05-20 | 22.27 | $22.66 | — |
| 2022-05-19 | 23.04 | $22.61 | — |
| 2022-05-18 | 23.79 | $22.34 | — |
| 2022-05-17 | 24.23 | $22.79 | 600 |
| 2022-05-16 | 25.07 | $22.42 | — |
| 2022-05-13 | 25.46 | $22.46 | — |
| 2022-05-12 | 25.91 | $21.87 | 220 |
| 2022-05-11 | 25.53 | $21.93 | — |
| 2022-05-10 | 25.17 | $22.17 | 100 |
| 2022-05-09 | 25.00 | $22.08 | 100 |
| 2022-05-06 | 24.55 | $22.69 | 800 |
| 2022-05-05 | 24.63 | $22.98 | — |
| 2022-05-04 | 25.01 | $23.72 | — |
| 2022-05-03 | 26.25 | $23.40 | — |
| 2022-05-02 | 27.18 | $23.31 | — |
| 2022-04-29 | 27.99 | $23.30 | 100 |
| 2022-04-28 | 28.85 | $23.25 | 3400 |
| 2022-04-27 | 29.13 | $23.13 | 100 |
| 2022-04-26 | 29.14 | $23.02 | 100 |
| 2022-04-25 | 29.00 | $23.42 | 100 |
| 2022-04-22 | 29.20 | $23.53 | — |
| 2022-04-21 | 29.67 | $23.67 | 1600 |
| 2022-04-20 | 30.30 | $23.96 | — |
| 2022-04-19 | 31.43 | $24.02 | — |
| 2022-04-18 | 32.70 | $24.05 | 100 |
| 2022-04-14 | 34.08 | $24.15 | — |
| 2022-04-13 | 35.69 | $24.38 | 203 |
| 2022-04-12 | 37.45 | $24.15 | — |
| 2022-04-11 | 39.18 | $24.27 | 100 |
| 2022-04-08 | 41.17 | $24.54 | 100 |
| 2022-04-07 | 42.98 | $24.62 | 432 |
| 2022-04-06 | 44.74 | $24.67 | 700 |
| 2022-04-05 | 46.60 | $24.98 | 120 |
| 2022-04-04 | 47.89 | $25.34 | 100 |
| 2022-04-01 | 48.50 | $25.12 | — |
| 2022-03-31 | 49.38 | $24.94 | 100 |
| 2022-03-30 | 50.53 | $25.25 | — |
| 2022-03-29 | 51.02 | $25.35 | 300 |
| 2022-03-28 | 51.36 | $25.05 | 335 |
| 2022-03-25 | 52.02 | $25.04 | 2100 |
| 2022-03-24 | 52.73 | $25.08 | 100 |
| 2022-03-23 | 53.27 | $24.97 | 100 |
| 2022-03-22 | 53.96 | $25.17 | 600 |
| 2022-03-21 | 54.28 | $24.97 | — |
| 2022-03-18 | 54.85 | $25.09 | 500 |
| 2022-03-17 | 55.45 | $24.75 | — |
| 2022-03-16 | 56.42 | $24.70 | 100 |
| 2022-03-15 | 57.49 | $24.16 | — |
| 2022-03-14 | 59.27 | $24.15 | 100 |
| 2022-03-11 | 61.15 | $24.26 | — |
| 2022-03-10 | 62.88 | $24.52 | 100 |
| 2022-03-09 | 64.09 | $24.58 | 100 |
| 2022-03-08 | 65.22 | $24.31 | 110 |
| 2022-03-07 | 66.66 | $24.29 | — |
| 2022-03-04 | 68.22 | $24.59 | 200 |
| 2022-03-03 | 69.27 | $24.67 | — |
| 2022-03-02 | 70.00 | $24.67 | 104 |
| 2022-03-01 | 70.77 | $24.51 | — |
| 2022-02-28 | 71.70 | $24.62 | 6100 |
| 2022-02-25 | 72.44 | $24.56 | 100 |
| 2022-02-24 | 73.27 | $24.45 | 404 |
| 2022-02-23 | 74.14 | $24.69 | 100 |
| 2022-02-22 | 74.46 | $24.77 | 100 |
| 2022-02-18 | 74.59 | $24.78 | 100 |
| 2022-02-17 | 74.70 | $24.85 | 436 |
| 2022-02-16 | 74.65 | $24.97 | 3325 |
| 2022-02-15 | 74.45 | $24.88 | 100 |
| 2022-02-14 | 74.28 | $24.74 | 10112 |
| 2022-02-11 | 74.14 | $24.79 | 3200 |
| 2022-02-10 | 73.87 | $24.81 | 4125 |
| 2022-02-09 | 73.55 | $24.87 | 300 |
| 2022-02-08 | 73.22 | $24.79 | 3608 |
| 2022-02-07 | 72.89 | $24.76 | 210 |
| 2022-02-04 | 72.55 | $24.69 | 100 |
| 2022-02-03 | 72.20 | $24.68 | 11003 |
| 2022-02-02 | 71.84 | $24.80 | 100 |
| 2022-02-01 | 71.26 | $24.80 | 2400 |
| 2022-01-31 | 70.64 | $24.71 | 102 |
| 2022-01-28 | 70.01 | $24.57 | 100 |
| 2022-01-27 | 69.36 | $24.57 | 100 |
| 2022-01-26 | 68.68 | $24.64 | 100 |
| 2022-01-25 | 67.87 | $24.65 | 100 |
| 2022-01-24 | 66.99 | $24.64 | 505 |
| 2022-01-21 | 66.08 | $24.81 | 110 |
| 2022-01-20 | 64.79 | $24.77 | 100 |
| 2022-01-19 | 63.44 | $24.78 | 124 |
| 2022-01-18 | 62.02 | $24.70 | 10110 |
| 2022-01-14 | 60.52 | $24.70 | 100 |
| 2022-01-13 | 58.95 | $24.69 | 2110 |
| 2022-01-12 | 57.30 | $24.67 | 104 |
| 2022-01-11 | 55.56 | $24.48 | 1200 |
| 2022-01-10 | 53.74 | $24.33 | — |
| 2022-01-07 | 51.83 | $24.42 | 2001 |
| 2022-01-06 | 49.77 | $24.33 | 1001 |
| 2022-01-05 | 47.61 | $24.30 | 502 |
| 2022-01-04 | 45.33 | $24.34 | 201 |
| 2022-01-03 | 42.90 | $24.29 | 1900 |
| 2021-12-31 | 40.34 | $24.35 | 1900 |
| 2021-12-30 | 37.61 | $24.33 | 100 |
| 2021-12-29 | 34.73 | $24.29 | — |
| 2021-12-28 | 31.71 | $24.35 | — |
| 2021-12-27 | 28.49 | $24.40 | 101 |
| 2021-12-23 | 25.07 | $24.41 | 100 |
| 2021-12-22 | 21.47 | $24.35 | — |
| 2021-12-21 | 17.68 | $24.27 | — |
| 2021-12-20 | 13.69 | $24.25 | — |
| 2021-12-17 | 9.50 | $24.45 | 100 |
| 2021-12-16 | 5.00 | $24.49 | — |
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