Is Gotham Enhanced 500 ETF (GSPY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Gotham Enhanced 500 ETF (GSPY) research center and poll results.
AMEX : GSPY
Gotham Enhanced 500 ETF
$40.72 USD
-$0.33 (-0.81%)
- Volume
- 1.94K
- Average Volume
- 3.3K
- Market Capitalization
- $706.63M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $41.26
- Year Low
- $33.87
- 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
BULLISHAverage price over N periods; identifies trend direction
Latest Value
40.60
2026-07-17
Close Price
$40.72
Vol: 2000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.19
Average
28.14
Maximum
40.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.60 | $40.72 | 2000 |
| 2026-07-16 | 40.58 | $41.05 | 1245 |
| 2026-07-15 | 40.57 | $41.20 | 600 |
| 2026-07-14 | 40.56 | $41.08 | 2000 |
| 2026-07-13 | 40.52 | $40.94 | 900 |
| 2026-07-10 | 40.49 | $41.21 | 4300 |
| 2026-07-09 | 40.40 | $40.98 | 1100 |
| 2026-07-08 | 40.36 | $40.64 | 2900 |
| 2026-07-07 | 40.34 | $40.73 | 3600 |
| 2026-07-06 | 40.31 | $40.83 | 1100 |
| 2026-07-02 | 40.32 | $40.59 | 10900 |
| 2026-07-01 | 40.34 | $40.59 | 1400 |
| 2026-06-30 | 40.37 | $40.60 | 6313 |
| 2026-06-29 | 40.40 | $40.26 | 700 |
| 2026-06-26 | 40.45 | $39.81 | 1400 |
| 2026-06-25 | 40.50 | $39.87 | 1700 |
| 2026-06-24 | 40.54 | $39.88 | 1100 |
| 2026-06-23 | 40.58 | $40.00 | 1100 |
| 2026-06-22 | 40.60 | $40.47 | 1300 |
| 2026-06-18 | 40.59 | $40.64 | 1034 |
| 2026-06-17 | 40.56 | $40.22 | 2500 |
| 2026-06-16 | 40.53 | $40.81 | 6749 |
| 2026-06-15 | 40.48 | $41.00 | 3000 |
| 2026-06-12 | 40.43 | $40.37 | 1900 |
| 2026-06-11 | 40.43 | $40.21 | 1400 |
| 2026-06-10 | 40.42 | $39.55 | 1139 |
| 2026-06-09 | 40.44 | $40.10 | 1402 |
| 2026-06-08 | 40.43 | $40.20 | 446 |
| 2026-06-05 | 40.41 | $40.19 | 7100 |
| 2026-06-04 | 40.38 | $41.13 | 3400 |
| 2026-06-03 | 40.31 | $40.94 | 32829 |
| 2026-06-02 | 40.22 | $41.19 | 2900 |
| 2026-06-01 | 40.11 | $41.22 | 1722 |
| 2026-05-29 | 40.00 | $41.10 | 2325 |
| 2026-05-28 | 39.89 | $40.92 | 18400 |
| 2026-05-27 | 39.78 | $40.72 | 1739 |
| 2026-05-26 | 39.67 | $40.66 | 10438 |
| 2026-05-22 | 39.58 | $40.42 | 500 |
| 2026-05-21 | 39.49 | $40.18 | 2100 |
| 2026-05-20 | 39.41 | $40.05 | 700 |
| 2026-05-19 | 39.34 | $39.61 | 1114 |
| 2026-05-18 | 39.27 | $39.87 | 27025 |
| 2026-05-15 | 39.20 | $39.91 | 828 |
| 2026-05-14 | 39.14 | $40.34 | 2500 |
| 2026-05-13 | 39.03 | $40.07 | 315 |
| 2026-05-12 | 38.93 | $39.89 | 300 |
| 2026-05-11 | 38.82 | $39.89 | 1500 |
| 2026-05-08 | 38.69 | $39.91 | 151 |
| 2026-05-07 | 38.54 | $39.56 | 337 |
| 2026-05-06 | 38.42 | $39.75 | 2003 |
| 2026-05-05 | 38.26 | $39.20 | 327 |
| 2026-05-04 | 38.10 | $38.87 | 400 |
| 2026-05-01 | 37.95 | $39.03 | 8016 |
| 2026-04-30 | 37.78 | $38.94 | 131 |
| 2026-04-29 | 37.61 | $38.65 | 1700 |
| 2026-04-28 | 37.45 | $38.63 | 502 |
| 2026-04-27 | 37.24 | $38.80 | 1600 |
| 2026-04-24 | 37.03 | $38.72 | 3600 |
| 2026-04-23 | 36.86 | $38.45 | 200 |
| 2026-04-22 | 36.72 | $38.62 | 334 |
| 2026-04-21 | 36.57 | $38.30 | 800 |
| 2026-04-20 | 36.44 | $38.53 | 1209 |
| 2026-04-17 | 36.28 | $38.64 | 838 |
| 2026-04-16 | 36.14 | $38.18 | 1726 |
| 2026-04-15 | 36.03 | $38.03 | 2532 |
| 2026-04-14 | 35.95 | $37.76 | 707 |
| 2026-04-13 | 35.88 | $37.31 | 2200 |
| 2026-04-10 | 35.81 | $36.91 | 609 |
| 2026-04-09 | 35.77 | $36.99 | 3000 |
| 2026-04-08 | 35.75 | $36.73 | 1321 |
| 2026-04-07 | 35.75 | $35.84 | 1200 |
| 2026-04-06 | 35.80 | $35.85 | 1300 |
| 2026-04-02 | 35.84 | $35.69 | 2900 |
| 2026-04-01 | 35.91 | $35.66 | 305 |
| 2026-03-31 | 35.99 | $35.38 | 1000 |
| 2026-03-30 | 36.06 | $34.48 | 447 |
| 2026-03-27 | 36.20 | $34.61 | 300 |
| 2026-03-26 | 36.34 | $35.17 | 800 |
| 2026-03-25 | 36.45 | $35.74 | 200 |
| 2026-03-24 | 36.54 | $35.56 | 1031 |
| 2026-03-23 | 36.62 | $35.71 | 646 |
| 2026-03-20 | 36.68 | $35.34 | 700 |
| 2026-03-19 | 36.79 | $35.85 | 831 |
| 2026-03-18 | 36.85 | $35.93 | 200 |
| 2026-03-17 | 36.92 | $36.44 | 439 |
| 2026-03-16 | 36.94 | $36.31 | 4101 |
| 2026-03-13 | 36.97 | $35.94 | 15500 |
| 2026-03-12 | 37.02 | $36.13 | 907 |
| 2026-03-11 | 37.09 | $36.70 | 1410 |
| 2026-03-10 | 37.14 | $36.73 | 1100 |
| 2026-03-09 | 37.18 | $36.81 | 1341 |
| 2026-03-06 | 37.22 | $36.58 | 1500 |
| 2026-03-05 | 37.23 | $37.05 | 917 |
| 2026-03-04 | 37.24 | $37.25 | 153 |
| 2026-03-03 | 37.25 | $36.95 | 744 |
| 2026-03-02 | 37.29 | $37.29 | 1600 |
| 2026-02-27 | 37.30 | $37.24 | 3200 |
| 2026-02-26 | 37.32 | $37.41 | 1700 |
| 2026-02-25 | 37.33 | $37.57 | 4700 |
| 2026-02-24 | 37.33 | $37.25 | 1400 |
| 2026-02-23 | 37.34 | $36.92 | 2300 |
| 2026-02-20 | 37.36 | $37.38 | 2805 |
| 2026-02-19 | 37.36 | $37.10 | 1408 |
| 2026-02-18 | 37.36 | $37.26 | 211 |
| 2026-02-17 | 37.33 | $36.97 | 1333 |
| 2026-02-13 | 37.35 | $36.91 | 2900 |
| 2026-02-12 | 37.38 | $36.93 | 1400 |
| 2026-02-11 | 37.39 | $37.58 | 6728 |
| 2026-02-10 | 37.39 | $37.52 | 3900 |
| 2026-02-09 | 37.39 | $37.65 | 2800 |
| 2026-02-06 | 37.39 | $37.55 | 2100 |
| 2026-02-05 | 37.38 | $36.84 | 5472 |
| 2026-02-04 | 37.41 | $37.29 | 3248 |
| 2026-02-03 | 37.42 | $37.41 | 1719 |
| 2026-02-02 | 37.40 | $37.73 | 1100 |
| 2026-01-30 | 37.36 | $37.46 | 2325 |
| 2026-01-29 | 37.33 | $37.60 | 5620 |
| 2026-01-28 | 37.31 | $37.64 | 1500 |
| 2026-01-27 | 37.28 | $37.63 | 2100 |
| 2026-01-26 | 37.26 | $37.52 | 1315 |
| 2026-01-23 | 37.25 | $37.31 | 1200 |
| 2026-01-22 | 37.23 | $37.28 | 2200 |
| 2026-01-21 | 37.22 | $37.04 | 1229 |
| 2026-01-20 | 37.20 | $36.64 | 1221 |
| 2026-01-16 | 37.19 | $37.43 | 8300 |
| 2026-01-15 | 37.13 | $37.47 | 1506 |
| 2026-01-14 | 37.08 | $37.30 | 1300 |
| 2026-01-13 | 37.05 | $37.48 | 2700 |
| 2026-01-12 | 37.01 | $37.62 | 1900 |
| 2026-01-09 | 36.98 | $37.60 | 2919 |
| 2026-01-08 | 36.94 | $37.36 | 1600 |
| 2026-01-07 | 36.95 | $37.29 | 3505 |
| 2026-01-06 | 36.97 | $37.50 | 2119 |
| 2026-01-05 | 36.98 | $37.19 | 2600 |
| 2026-01-02 | 37.00 | $36.88 | 1800 |
| 2025-12-31 | 37.03 | $36.83 | 1300 |
| 2025-12-30 | 37.06 | $37.09 | 3243 |
| 2025-12-29 | 37.08 | $37.11 | 3400 |
| 2025-12-26 | 37.10 | $37.24 | 200 |
| 2025-12-24 | 37.10 | $37.24 | 100 |
| 2025-12-23 | 37.10 | $37.10 | 302 |
| 2025-12-22 | 37.08 | $36.94 | 1000 |
| 2025-12-19 | 37.04 | $36.72 | 4000 |
| 2025-12-18 | 36.99 | $36.44 | 1700 |
| 2025-12-17 | 36.99 | $36.15 | 1536 |
| 2025-12-16 | 36.99 | $36.54 | 9600 |
| 2025-12-15 | 36.99 | $36.65 | 4625 |
| 2025-12-12 | 37.00 | $36.63 | 4833 |
| 2025-12-11 | 36.98 | $37.02 | 4323 |
| 2025-12-10 | 37.01 | $36.93 | 1803 |
| 2025-12-09 | 37.04 | $37.60 | 1803 |
| 2025-12-08 | 37.02 | $37.58 | 1316 |
| 2025-12-05 | 36.99 | $37.68 | 500 |
| 2025-12-04 | 36.94 | $37.58 | 300 |
| 2025-12-03 | 36.93 | $37.55 | 966 |
| 2025-12-02 | 36.90 | $37.47 | 7403 |
| 2025-12-01 | 36.90 | $37.35 | 1300 |
| 2025-11-28 | 36.90 | $37.53 | 206 |
| 2025-11-26 | 36.89 | $37.36 | 1144 |
| 2025-11-25 | 36.91 | $37.09 | 5600 |
| 2025-11-24 | 36.95 | $36.72 | 2017 |
| 2025-11-21 | 36.99 | $36.18 | 1100 |
| 2025-11-20 | 37.05 | $35.80 | 5700 |
| 2025-11-19 | 37.10 | $36.36 | 3930 |
| 2025-11-18 | 37.12 | $36.26 | 2100 |
| 2025-11-17 | 37.15 | $36.51 | 5721 |
| 2025-11-14 | 37.17 | $36.86 | 2000 |
| 2025-11-13 | 37.16 | $36.20 | 4018 |
| 2025-11-12 | 37.16 | $37.54 | 5732 |
| 2025-11-11 | 37.11 | $37.48 | 5705 |
| 2025-11-10 | 37.05 | $37.38 | 6400 |
| 2025-11-07 | 37.00 | $36.85 | 2804 |
| 2025-11-06 | 36.95 | $36.81 | 3200 |
| 2025-11-05 | 36.95 | $37.24 | 500 |
| 2025-11-04 | 36.93 | $37.03 | 842 |
| 2025-11-03 | 36.92 | $37.45 | 1100 |
| 2025-10-31 | 36.89 | $37.44 | 4700 |
| 2025-10-30 | 36.86 | $37.32 | 1539 |
| 2025-10-29 | 36.83 | $37.73 | 3600 |
| 2025-10-28 | 36.78 | $37.78 | 3800 |
| 2025-10-27 | 36.73 | $37.66 | 9000 |
| 2025-10-24 | 36.67 | $37.20 | 2000 |
| 2025-10-23 | 36.62 | $36.92 | 771 |
| 2025-10-22 | 36.58 | $36.74 | 700 |
| 2025-10-21 | 36.57 | $36.93 | 2600 |
| 2025-10-20 | 36.54 | $36.89 | 113131 |
| 2025-10-17 | 36.53 | $36.51 | 1108 |
| 2025-10-16 | 36.53 | $36.29 | 1529 |
| 2025-10-15 | 36.54 | $36.47 | 800 |
| 2025-10-14 | 36.53 | $36.37 | 1200 |
| 2025-10-13 | 36.52 | $36.36 | 2700 |
| 2025-10-10 | 36.51 | $35.83 | 3737 |
| 2025-10-09 | 36.52 | $36.81 | 3732 |
| 2025-10-08 | 36.49 | $36.94 | 903 |
| 2025-10-07 | 36.43 | $36.75 | 3300 |
| 2025-10-06 | 36.39 | $36.89 | 2100 |
| 2025-10-03 | 36.32 | $36.80 | 4000 |
| 2025-10-02 | 36.26 | $36.79 | 7611 |
| 2025-10-01 | 36.21 | $36.75 | 3800 |
| 2025-09-30 | 36.14 | $36.62 | 2900 |
| 2025-09-29 | 36.07 | $36.45 | 2900 |
| 2025-09-26 | 36.02 | $36.34 | 1530 |
| 2025-09-25 | 35.99 | $36.15 | 2800 |
| 2025-09-24 | 35.96 | $36.37 | 517 |
| 2025-09-23 | 35.92 | $36.48 | 540 |
| 2025-09-22 | 35.86 | $36.68 | 616 |
| 2025-09-19 | 35.80 | $36.54 | 531 |
| 2025-09-18 | 35.72 | $36.38 | 400 |
| 2025-09-17 | 35.66 | $36.20 | 2800 |
| 2025-09-16 | 35.60 | $36.23 | 8300 |
| 2025-09-15 | 35.56 | $36.23 | 2053 |
| 2025-09-12 | 35.52 | $36.09 | 3639 |
| 2025-09-11 | 35.48 | $36.13 | 700 |
| 2025-09-10 | 35.44 | $35.80 | 5649 |
| 2025-09-09 | 35.42 | $35.80 | 6500 |
| 2025-09-08 | 35.36 | $35.66 | 1910 |
| 2025-09-05 | 35.32 | $35.59 | 3800 |
| 2025-09-04 | 35.27 | $35.72 | 6100 |
| 2025-09-03 | 35.21 | $35.40 | 4109 |
| 2025-09-02 | 35.16 | $35.22 | 16200 |
| 2025-08-29 | 35.12 | $35.45 | 5800 |
| 2025-08-28 | 35.04 | $35.68 | 2900 |
| 2025-08-27 | 34.99 | $35.57 | 3918 |
| 2025-08-26 | 34.94 | $35.46 | 5412 |
| 2025-08-25 | 34.91 | $35.40 | 7142 |
| 2025-08-22 | 34.88 | $35.48 | 3032 |
| 2025-08-21 | 34.85 | $34.95 | 16247 |
| 2025-08-20 | 34.84 | $35.06 | 9806 |
| 2025-08-19 | 34.82 | $35.14 | 11800 |
| 2025-08-18 | 34.79 | $35.37 | 6200 |
| 2025-08-15 | 34.74 | $35.34 | 6248 |
| 2025-08-14 | 34.69 | $35.41 | 7800 |
| 2025-08-13 | 34.63 | $35.38 | 2400 |
| 2025-08-12 | 34.57 | $35.22 | 3111 |
| 2025-08-11 | 34.52 | $34.77 | 3624 |
| 2025-08-08 | 34.49 | $34.87 | 3047 |
| 2025-08-07 | 34.46 | $34.50 | 1700 |
| 2025-08-06 | 34.45 | $34.54 | 2500 |
| 2025-08-05 | 34.43 | $34.33 | 7447 |
| 2025-08-04 | 34.42 | $34.45 | 8009 |
| 2025-08-01 | 34.40 | $33.97 | 23500 |
| 2025-07-31 | 34.42 | $34.55 | 13647 |
| 2025-07-30 | 34.39 | $34.67 | 18900 |
| 2025-07-29 | 34.36 | $34.71 | 2300 |
| 2025-07-28 | 34.32 | $34.85 | 5620 |
| 2025-07-25 | 34.26 | $34.89 | 5243 |
| 2025-07-24 | 34.20 | $34.79 | 6600 |
| 2025-07-23 | 34.12 | $34.71 | 3128 |
| 2025-07-22 | 34.04 | $34.46 | 6546 |
| 2025-07-21 | 33.96 | $34.38 | 1600 |
| 2025-07-18 | 33.87 | $34.29 | 2700 |
| 2025-07-17 | 33.79 | $34.33 | 4400 |
| 2025-07-16 | 33.71 | $34.16 | 7100 |
| 2025-07-15 | 33.64 | $34.09 | 4900 |
| 2025-07-14 | 33.57 | $34.23 | 4600 |
| 2025-07-11 | 33.50 | $34.21 | 9500 |
| 2025-07-10 | 33.44 | $34.34 | 8100 |
| 2025-07-09 | 33.37 | $34.23 | 9500 |
| 2025-07-08 | 33.30 | $34.04 | 10023 |
| 2025-07-07 | 33.23 | $34.05 | 17000 |
| 2025-07-03 | 33.15 | $34.33 | 6124 |
| 2025-07-02 | 33.05 | $34.08 | 8044 |
| 2025-07-01 | 32.97 | $33.97 | 9237 |
| 2025-06-30 | 32.89 | $33.93 | 14345 |
| 2025-06-27 | 32.80 | $33.74 | 16700 |
| 2025-06-26 | 32.72 | $33.54 | 10458 |
| 2025-06-25 | 32.65 | $33.24 | 11823 |
| 2025-06-24 | 32.60 | $33.22 | 5447 |
| 2025-06-23 | 32.52 | $32.84 | 10000 |
| 2025-06-20 | 32.47 | $32.55 | 35200 |
| 2025-06-18 | 32.44 | $32.65 | 7300 |
| 2025-06-17 | 32.42 | $32.67 | 11206 |
| 2025-06-16 | 32.41 | $32.93 | 7505 |
| 2025-06-13 | 32.39 | $32.55 | 14400 |
| 2025-06-12 | 32.37 | $32.96 | 8102 |
| 2025-06-11 | 32.33 | $32.85 | 18400 |
| 2025-06-10 | 32.29 | $32.98 | 10610 |
| 2025-06-09 | 32.24 | $32.79 | 4800 |
| 2025-06-06 | 32.14 | $32.75 | 9900 |
| 2025-06-05 | 32.05 | $32.35 | 18500 |
| 2025-06-04 | 31.97 | $32.50 | 2038 |
| 2025-06-03 | 31.87 | $32.48 | 12723 |
| 2025-06-02 | 31.79 | $32.25 | 17037 |
| 2025-05-30 | 31.72 | $32.15 | 5000 |
| 2025-05-29 | 31.65 | $32.19 | 5718 |
| 2025-05-28 | 31.55 | $32.08 | 15700 |
| 2025-05-27 | 31.46 | $32.23 | 2600 |
| 2025-05-23 | 31.36 | $31.63 | 13616 |
| 2025-05-22 | 31.28 | $31.86 | 7130 |
| 2025-05-21 | 31.19 | $31.88 | 5632 |
| 2025-05-20 | 31.06 | $32.36 | 21900 |
| 2025-05-19 | 30.89 | $32.48 | 13549 |
| 2025-05-16 | 30.68 | $32.43 | 8800 |
| 2025-05-15 | 30.50 | $32.16 | 14000 |
| 2025-05-14 | 30.34 | $32.11 | 25600 |
| 2025-05-13 | 30.20 | $32.11 | 31037 |
| 2025-05-12 | 30.07 | $31.91 | 3737 |
| 2025-05-09 | 29.95 | $30.86 | 2427 |
| 2025-05-08 | 29.84 | $30.93 | 4329 |
| 2025-05-07 | 29.79 | $30.73 | 8900 |
| 2025-05-06 | 29.62 | $30.62 | 8400 |
| 2025-05-05 | 29.47 | $30.79 | 8100 |
| 2025-05-02 | 29.32 | $30.98 | 3234 |
| 2025-05-01 | 29.25 | $30.57 | 4404 |
| 2025-04-30 | 29.28 | $30.33 | 7800 |
| 2025-04-29 | 29.31 | $30.28 | 12525 |
| 2025-04-28 | 29.33 | $30.16 | 23335 |
| 2025-04-25 | 29.35 | $30.08 | 2523 |
| 2025-04-24 | 29.41 | $29.96 | 11615 |
| 2025-04-23 | 29.48 | $29.43 | 3941 |
| 2025-04-22 | 29.59 | $28.94 | 11227 |
| 2025-04-21 | 29.72 | $28.24 | 2700 |
| 2025-04-17 | 29.86 | $28.86 | 12200 |
| 2025-04-16 | 29.97 | $28.81 | 9700 |
| 2025-04-15 | 30.09 | $29.46 | 2501 |
| 2025-04-14 | 30.16 | $29.54 | 2200 |
| 2025-04-11 | 30.24 | $29.35 | 1635 |
| 2025-04-10 | 30.32 | $28.82 | 1646 |
| 2025-04-09 | 30.39 | $29.82 | 6629 |
| 2025-04-08 | 30.44 | $27.26 | 11932 |
| 2025-04-07 | 30.61 | $27.75 | 10243 |
| 2025-04-04 | 30.76 | $27.82 | 5946 |
| 2025-04-03 | 30.96 | $29.52 | 33600 |
| 2025-04-02 | 31.05 | $31.11 | 523 |
| 2025-04-01 | 31.09 | $30.89 | 4408 |
| 2025-03-31 | 31.13 | $30.75 | 5400 |
| 2025-03-28 | 31.19 | $30.62 | 1700 |
| 2025-03-27 | 31.28 | $31.25 | 3500 |
| 2025-03-26 | 31.33 | $31.35 | 3405 |
| 2025-03-25 | 31.39 | $31.64 | 1814 |
| 2025-03-24 | 31.43 | $31.60 | 2300 |
| 2025-03-21 | 31.49 | $31.06 | 1100 |
| 2025-03-20 | 31.58 | $31.06 | 3200 |
| 2025-03-19 | 31.70 | $31.12 | 10400 |
| 2025-03-18 | 31.82 | $30.80 | 6800 |
| 2025-03-17 | 31.95 | $31.15 | 8833 |
| 2025-03-14 | 32.06 | $30.96 | 1235 |
| 2025-03-13 | 32.18 | $30.31 | 3900 |
| 2025-03-12 | 32.31 | $30.71 | 1819 |
| 2025-03-11 | 32.42 | $30.63 | 6100 |
| 2025-03-10 | 32.54 | $30.88 | 2406 |
| 2025-03-07 | 32.64 | $31.71 | 3500 |
| 2025-03-06 | 32.71 | $31.43 | 13845 |
| 2025-03-05 | 32.78 | $31.95 | 17600 |
| 2025-03-04 | 32.83 | $31.58 | 1500 |
| 2025-03-03 | 32.88 | $31.94 | 11600 |
| 2025-02-28 | 32.93 | $32.56 | 5535 |
| 2025-02-27 | 32.96 | $32.07 | 6900 |
| 2025-02-26 | 33.01 | $32.57 | 4900 |
| 2025-02-25 | 33.03 | $32.59 | 9601 |
| 2025-02-24 | 33.04 | $32.71 | 8600 |
| 2025-02-21 | 33.07 | $32.88 | 600 |
| 2025-02-20 | 33.09 | $33.41 | 14309 |
| 2025-02-19 | 33.08 | $33.52 | 15400 |
| 2025-02-18 | 33.05 | $33.39 | 3549 |
| 2025-02-14 | 33.02 | $33.35 | 19109 |
| 2025-02-13 | 32.97 | $33.31 | 900 |
| 2025-02-12 | 32.93 | $32.95 | 12017 |
| 2025-02-11 | 32.88 | $33.04 | 800 |
| 2025-02-10 | 32.81 | $33.02 | 1518 |
| 2025-02-07 | 32.75 | $32.80 | 1842 |
| 2025-02-06 | 32.72 | $33.10 | 3627 |
| 2025-02-05 | 32.67 | $32.95 | 10000 |
| 2025-02-04 | 32.65 | $32.85 | 5249 |
| 2025-02-03 | 32.62 | $32.68 | 14100 |
| 2025-01-31 | 32.59 | $32.93 | 600 |
| 2025-01-30 | 32.54 | $33.09 | 2135 |
| 2025-01-29 | 32.49 | $32.99 | 3224 |
| 2025-01-28 | 32.46 | $33.08 | 6800 |
| 2025-01-27 | 32.44 | $32.78 | 19200 |
| 2025-01-24 | 32.44 | $33.28 | 651300 |
| 2025-01-23 | 32.40 | $33.32 | 3794 |
| 2025-01-22 | 32.35 | $33.16 | 8318 |
| 2025-01-21 | 32.28 | $32.98 | 2100 |
| 2025-01-17 | 32.22 | $32.72 | 3211 |
| 2025-01-16 | 32.23 | $32.40 | 5514 |
| 2025-01-15 | 32.25 | $32.46 | 15800 |
| 2025-01-14 | 32.27 | $31.87 | 21100 |
| 2025-01-13 | 32.32 | $31.82 | 12338 |
| 2025-01-10 | 32.39 | $31.74 | 5500 |
| 2025-01-08 | 32.44 | $32.20 | 6345 |
| 2025-01-07 | 32.48 | $32.18 | 16800 |
| 2025-01-06 | 32.54 | $32.51 | 27500 |
| 2025-01-03 | 32.58 | $32.29 | 6916 |
| 2025-01-02 | 32.64 | $31.91 | 11342 |
| 2024-12-31 | 32.70 | $31.95 | 12210 |
| 2024-12-30 | 32.76 | $32.10 | 9400 |
| 2024-12-27 | 32.81 | $32.43 | 8400 |
| 2024-12-26 | 32.83 | $32.79 | 10100 |
| 2024-12-24 | 32.85 | $32.76 | 13000 |
| 2024-12-23 | 32.85 | $32.43 | 14000 |
| 2024-12-20 | 32.86 | $32.20 | 5700 |
| 2024-12-19 | 32.88 | $31.84 | 4700 |
| 2024-12-18 | 32.91 | $31.88 | 9100 |
| 2024-12-17 | 32.94 | $32.78 | 20633 |
| 2024-12-16 | 32.92 | $32.94 | 15246 |
| 2024-12-13 | 32.88 | $32.84 | 14400 |
| 2024-12-12 | 32.87 | $32.89 | 13856 |
| 2024-12-11 | 32.87 | $33.04 | 33403 |
| 2024-12-10 | 32.86 | $32.79 | 9200 |
| 2024-12-09 | 32.87 | $33.13 | 15809 |
| 2024-12-06 | 32.85 | $33.38 | 15100 |
| 2024-12-05 | 32.82 | $33.29 | 8227 |
| 2024-12-04 | 32.79 | $33.35 | 18367 |
| 2024-12-03 | 32.71 | $33.19 | 19201 |
| 2024-12-02 | 32.62 | $33.19 | 14500 |
| 2024-11-29 | 32.53 | $33.09 | 1800 |
| 2024-11-27 | 32.44 | $32.89 | 15105 |
| 2024-11-26 | 32.39 | $33.03 | 24012 |
| 2024-11-25 | 32.33 | $32.84 | 21516 |
| 2024-11-22 | 32.29 | $32.67 | 16200 |
| 2024-11-21 | 32.24 | $32.57 | 28400 |
| 2024-11-20 | 32.20 | $32.38 | 31110 |
| 2024-11-19 | 32.17 | $32.42 | 118225 |
| 2024-11-18 | 32.15 | $32.38 | 135639 |
| 2024-11-15 | 32.14 | $32.25 | 3500 |
| 2024-11-14 | 32.13 | $32.67 | 8700 |
| 2024-11-13 | 32.10 | $32.85 | 337541 |
| 2024-11-12 | 32.06 | $32.83 | 6600 |
| 2024-11-11 | 32.02 | $32.91 | 13000 |
| 2024-11-08 | 31.98 | $32.85 | 11100 |
| 2024-11-07 | 31.93 | $32.78 | 6500 |
| 2024-11-06 | 31.87 | $32.58 | 45114 |
| 2024-11-05 | 31.83 | $31.76 | 4249 |
| 2024-11-04 | 31.82 | $31.37 | 4023 |
| 2024-11-01 | 31.81 | $31.46 | 3612 |
| 2024-10-31 | 31.81 | $31.30 | 3138 |
| 2024-10-30 | 31.81 | $31.86 | 6919 |
| 2024-10-29 | 31.78 | $31.93 | 1300 |
| 2024-10-28 | 31.75 | $31.89 | 3814 |
| 2024-10-25 | 31.74 | $31.78 | 1800 |
| 2024-10-24 | 31.72 | $31.83 | 6998 |
| 2024-10-23 | 31.70 | $31.75 | 2900 |
| 2024-10-22 | 31.68 | $32.06 | 2700 |
| 2024-10-21 | 31.64 | $32.06 | 5600 |
| 2024-10-18 | 31.61 | $32.15 | 4000 |
| 2024-10-17 | 31.56 | $32.05 | 300 |
| 2024-10-16 | 31.52 | $32.07 | 317 |
| 2024-10-15 | 31.46 | $31.88 | 1400 |
| 2024-10-14 | 31.40 | $32.13 | 309 |
| 2024-10-11 | 31.34 | $31.88 | 1816 |
| 2024-10-10 | 31.28 | $31.66 | 3819 |
| 2024-10-09 | 31.22 | $31.73 | 4300 |
| 2024-10-08 | 31.15 | $31.51 | 1600 |
| 2024-10-07 | 31.07 | $31.24 | 4100 |
| 2024-10-04 | 31.00 | $31.53 | 3124 |
| 2024-10-03 | 30.90 | $31.24 | 2313 |
| 2024-10-02 | 30.84 | $31.30 | 1628 |
| 2024-10-01 | 30.79 | $31.32 | 2200 |
| 2024-09-30 | 30.73 | $31.57 | 2764 |
| 2024-09-27 | 30.70 | $31.46 | 1500 |
| 2024-09-26 | 30.65 | $31.46 | 2634 |
| 2024-09-25 | 30.60 | $31.30 | 4618 |
| 2024-09-24 | 30.57 | $31.34 | 6600 |
| 2024-09-23 | 30.54 | $31.29 | 3312 |
| 2024-09-20 | 30.51 | $31.22 | 3400 |
| 2024-09-19 | 30.47 | $31.28 | 2719 |
| 2024-09-18 | 30.44 | $30.78 | 2900 |
| 2024-09-17 | 30.43 | $30.83 | 228 |
| 2024-09-16 | 30.41 | $30.79 | 1.4M |
| 2024-09-13 | 30.39 | $30.72 | 6300 |
| 2024-09-12 | 30.37 | $30.49 | 5200 |
| 2024-09-11 | 30.33 | $30.26 | 2000 |
| 2024-09-10 | 30.30 | $29.97 | 1637 |
| 2024-09-09 | 30.26 | $29.87 | 4600 |
| 2024-09-06 | 30.23 | $29.58 | 2100 |
| 2024-09-05 | 30.20 | $30.05 | 600 |
| 2024-09-04 | 30.12 | $30.19 | 2515 |
| 2024-09-03 | 30.05 | $30.21 | 8544 |
| 2024-08-30 | 29.95 | $30.85 | 1000 |
| 2024-08-29 | 29.87 | $30.56 | 9400 |
| 2024-08-28 | 29.83 | $30.51 | 15900 |
| 2024-08-27 | 29.81 | $30.70 | 1100 |
| 2024-08-26 | 29.76 | $30.64 | 2100 |
| 2024-08-23 | 29.72 | $30.75 | 2328 |
| 2024-08-22 | 29.67 | $30.39 | 1800 |
| 2024-08-21 | 29.62 | $30.66 | 2253 |
| 2024-08-20 | 29.57 | $30.53 | 646 |
| 2024-08-19 | 29.55 | $30.57 | 2200 |
| 2024-08-16 | 29.53 | $30.32 | 1000 |
| 2024-08-15 | 29.51 | $30.22 | 700 |
| 2024-08-14 | 29.51 | $29.78 | 400 |
| 2024-08-13 | 29.54 | $29.64 | 4109 |
| 2024-08-12 | 29.60 | $29.16 | 2831 |
| 2024-08-09 | 29.67 | $29.27 | 278705 |
| 2024-08-08 | 29.73 | $29.09 | 7544 |
| 2024-08-07 | 29.79 | $28.45 | 1519 |
| 2024-08-06 | 29.90 | $28.65 | 1934 |
| 2024-08-05 | 29.98 | $28.35 | 8100 |
| 2024-08-02 | 30.08 | $29.23 | 1600 |
| 2024-08-01 | 30.13 | $29.74 | 2848 |
| 2024-07-31 | 30.15 | $30.15 | 325 |
| 2024-07-30 | 30.14 | $29.67 | 4817 |
| 2024-07-29 | 30.14 | $29.82 | 2335 |
| 2024-07-26 | 30.14 | $29.78 | 2014 |
| 2024-07-25 | 30.14 | $29.40 | 2442 |
| 2024-07-24 | 30.16 | $29.50 | 423 |
| 2024-07-23 | 30.18 | $30.17 | 1042 |
| 2024-07-22 | 30.16 | $30.22 | 2533 |
| 2024-07-19 | 30.14 | $29.92 | 62133 |
| 2024-07-18 | 30.13 | $30.20 | 276500 |
| 2024-07-17 | 30.11 | $30.44 | 1002 |
| 2024-07-16 | 30.08 | $30.80 | 700 |
| 2024-07-15 | 30.02 | $30.55 | 1500 |
| 2024-07-12 | 29.97 | $30.47 | 1800 |
| 2024-07-11 | 29.93 | $30.34 | 2500 |
| 2024-07-10 | 29.87 | $30.57 | 1800 |
| 2024-07-09 | 29.81 | $30.28 | 700 |
| 2024-07-08 | 29.75 | $30.27 | 1000 |
| 2024-07-05 | 29.70 | $30.26 | 2038 |
| 2024-07-03 | 29.65 | $30.09 | 6826 |
| 2024-07-02 | 29.58 | $29.95 | 838 |
| 2024-07-01 | 29.53 | $29.80 | 1310 |
| 2024-06-28 | 29.48 | $29.72 | 938 |
| 2024-06-27 | 29.42 | $29.85 | 1500 |
| 2024-06-26 | 29.37 | $29.88 | 1200 |
| 2024-06-25 | 29.32 | $29.81 | 2206 |
| 2024-06-24 | 29.27 | $29.74 | 1347 |
| 2024-06-21 | 29.22 | $29.81 | 1000 |
| 2024-06-20 | 29.18 | $29.81 | 3232 |
| 2024-06-18 | 29.14 | $29.85 | 2006 |
| 2024-06-17 | 29.10 | $29.79 | 9800 |
| 2024-06-14 | 29.06 | $29.52 | 3019 |
| 2024-06-13 | 29.03 | $29.59 | 514 |
| 2024-06-12 | 29.00 | $29.57 | 1100 |
| 2024-06-11 | 28.96 | $29.32 | 727 |
| 2024-06-10 | 28.92 | $29.24 | 1311 |
| 2024-06-07 | 28.89 | $29.19 | 1800 |
| 2024-06-06 | 28.86 | $29.19 | 400 |
| 2024-06-05 | 28.82 | $29.18 | 5500 |
| 2024-06-04 | 28.78 | $28.88 | 838 |
| 2024-06-03 | 28.75 | $28.81 | 4217 |
| 2024-05-31 | 28.71 | $28.80 | 251200 |
| 2024-05-30 | 28.65 | $28.57 | 1500 |
| 2024-05-29 | 28.60 | $28.80 | 1000 |
| 2024-05-28 | 28.54 | $28.89 | 3836 |
| 2024-05-24 | 28.50 | $28.91 | 1200 |
| 2024-05-23 | 28.45 | $28.72 | 1700 |
| 2024-05-22 | 28.39 | $28.94 | 841 |
| 2024-05-21 | 28.34 | $29.04 | 800 |
| 2024-05-20 | 28.29 | $28.98 | 1400 |
| 2024-05-17 | 28.22 | $28.96 | 800 |
| 2024-05-16 | 28.14 | $28.96 | 3742 |
| 2024-05-15 | 28.06 | $29.01 | 1900 |
| 2024-05-14 | 28.00 | $28.73 | 500 |
| 2024-05-13 | 27.95 | $28.59 | 2500 |
| 2024-05-10 | 27.91 | $28.61 | 3609 |
| 2024-05-09 | 27.89 | $28.54 | 3742 |
| 2024-05-08 | 27.88 | $28.40 | 2000 |
| 2024-05-07 | 27.88 | $28.38 | 304900 |
| 2024-05-06 | 27.89 | $28.30 | 4000 |
| 2024-05-03 | 27.90 | $28.05 | 4900 |
| 2024-05-02 | 27.93 | $27.71 | 3945 |
| 2024-05-01 | 27.96 | $27.51 | 2819 |
| 2024-04-30 | 28.01 | $27.59 | 2700 |
| 2024-04-29 | 28.06 | $27.99 | 1637 |
| 2024-04-26 | 28.10 | $27.95 | 2300 |
| 2024-04-25 | 28.14 | $27.65 | 3907 |
| 2024-04-24 | 28.19 | $27.91 | 2200 |
| 2024-04-23 | 28.22 | $27.90 | 700 |
| 2024-04-22 | 28.25 | $27.57 | 746 |
| 2024-04-19 | 28.31 | $27.36 | 2720 |
| 2024-04-18 | 28.37 | $27.54 | 4708 |
| 2024-04-17 | 28.42 | $27.62 | 4315 |
| 2024-04-16 | 28.46 | $27.77 | 1700 |
| 2024-04-15 | 28.48 | $27.83 | 14922 |
| 2024-04-12 | 28.48 | $28.13 | 8110 |
| 2024-04-11 | 28.48 | $28.53 | 53447 |
| 2024-04-10 | 28.46 | $28.35 | 79908 |
| 2024-04-09 | 28.45 | $28.54 | 5200 |
| 2024-04-08 | 28.42 | $28.55 | 2000 |
| 2024-04-05 | 28.38 | $28.59 | 729503 |
| 2024-04-04 | 28.35 | $28.25 | 4200 |
| 2024-04-03 | 28.33 | $28.59 | 504 |
| 2024-04-02 | 28.28 | $28.58 | 7700 |
| 2024-04-01 | 28.24 | $28.76 | 93946 |
| 2024-03-28 | 28.20 | $28.77 | 2056 |
| 2024-03-27 | 28.15 | $28.73 | 2200 |
| 2024-03-26 | 28.09 | $28.49 | 3431 |
| 2024-03-25 | 28.05 | $28.52 | 9434 |
| 2024-03-22 | 28.00 | $28.63 | 5815 |
| 2024-03-21 | 27.96 | $28.68 | 614 |
| 2024-03-20 | 27.91 | $28.55 | 3100 |
| 2024-03-19 | 27.84 | $28.31 | 1400 |
| 2024-03-18 | 27.78 | $28.13 | 1200 |
| 2024-03-15 | 27.74 | $27.94 | 1400 |
| 2024-03-14 | 27.71 | $28.10 | 1742 |
| 2024-03-13 | 27.67 | $28.14 | 900 |
| 2024-03-12 | 27.61 | $28.16 | 3406 |
| 2024-03-11 | 27.57 | $27.85 | 4323 |
| 2024-03-08 | 27.55 | $27.89 | 1533 |
| 2024-03-07 | 27.51 | $27.99 | 3600 |
| 2024-03-06 | 27.48 | $27.71 | 4520 |
| 2024-03-05 | 27.44 | $27.59 | 2342 |
| 2024-03-04 | 27.41 | $27.85 | 4200 |
| 2024-03-01 | 27.38 | $27.92 | 1400 |
| 2024-02-29 | 27.33 | $27.74 | 28000 |
| 2024-02-28 | 27.27 | $27.59 | 1223 |
| 2024-02-27 | 27.24 | $27.65 | 1200 |
| 2024-02-26 | 27.21 | $27.60 | 2000 |
| 2024-02-23 | 27.17 | $27.73 | 800 |
| 2024-02-22 | 27.12 | $27.72 | 1300 |
| 2024-02-21 | 27.06 | $27.21 | 5800 |
| 2024-02-20 | 27.03 | $27.11 | 7700 |
| 2024-02-16 | 27.01 | $27.25 | 4100 |
| 2024-02-15 | 26.97 | $27.38 | 730 |
| 2024-02-14 | 26.91 | $27.24 | 8244 |
| 2024-02-13 | 26.84 | $27.00 | 7235 |
| 2024-02-12 | 26.80 | $27.38 | 1100 |
| 2024-02-09 | 26.74 | $27.38 | 19300 |
| 2024-02-08 | 26.67 | $27.24 | 3628 |
| 2024-02-07 | 26.62 | $27.24 | 18323 |
| 2024-02-06 | 26.56 | $27.04 | 1300 |
| 2024-02-05 | 26.51 | $27.01 | 1.1M |
| 2024-02-02 | 26.45 | $27.17 | 42800 |
| 2024-02-01 | 26.37 | $26.86 | 14700 |
| 2024-01-31 | 26.32 | $26.57 | 15603 |
| 2024-01-30 | 26.29 | $27.00 | 2931 |
| 2024-01-29 | 26.24 | $26.98 | 958733 |
| 2024-01-26 | 26.20 | $26.81 | 848 |
| 2024-01-25 | 26.16 | $26.78 | 15200 |
| 2024-01-24 | 26.13 | $26.62 | 4100 |
| 2024-01-23 | 26.09 | $26.62 | 339 |
| 2024-01-22 | 26.07 | $26.53 | 5441 |
| 2024-01-19 | 26.04 | $26.48 | 800 |
| 2024-01-18 | 26.04 | $26.19 | 5719 |
| 2024-01-17 | 26.03 | $25.95 | 4319 |
| 2024-01-16 | 26.04 | $26.05 | 15200 |
| 2024-01-12 | 26.04 | $26.18 | 2345 |
| 2024-01-11 | 26.03 | $26.16 | 1900 |
| 2024-01-10 | 26.00 | $26.18 | 3800 |
| 2024-01-09 | 25.97 | $26.04 | 2300 |
| 2024-01-08 | 25.94 | $26.07 | 3303 |
| 2024-01-05 | 25.91 | $25.71 | 3100 |
| 2024-01-04 | 25.88 | $25.66 | 623 |
| 2024-01-03 | 25.86 | $25.76 | 9500 |
| 2024-01-02 | 25.83 | $25.93 | 4610 |
| 2023-12-29 | 25.81 | $26.07 | 8840 |
| 2023-12-28 | 25.76 | $26.12 | 8519 |
| 2023-12-27 | 25.71 | $26.10 | 2800 |
| 2023-12-26 | 25.67 | $26.08 | 2400 |
| 2023-12-22 | 25.62 | $25.98 | 19413 |
| 2023-12-21 | 25.58 | $26.22 | 2400 |
| 2023-12-20 | 25.53 | $25.95 | 18400 |
| 2023-12-19 | 25.49 | $26.30 | 5700 |
| 2023-12-18 | 25.43 | $26.18 | 5000 |
| 2023-12-15 | 25.37 | $26.02 | 3643 |
| 2023-12-14 | 25.31 | $26.02 | 4400 |
| 2023-12-13 | 25.25 | $25.95 | 18616 |
| 2023-12-12 | 25.20 | $25.67 | 1710 |
| 2023-12-11 | 25.13 | $25.57 | 4100 |
| 2023-12-08 | 25.08 | $25.46 | 300 |
| 2023-12-07 | 25.01 | $25.36 | 2800 |
| 2023-12-06 | 24.95 | $25.15 | 5300 |
| 2023-12-05 | 24.91 | $25.25 | 3832 |
| 2023-12-04 | 24.85 | $25.26 | 7500 |
| 2023-12-01 | 24.80 | $25.39 | 2108 |
| 2023-11-30 | 24.72 | $25.23 | 2208 |
| 2023-11-29 | 24.64 | $25.13 | 3400 |
| 2023-11-28 | 24.54 | $25.18 | 7025 |
| 2023-11-27 | 24.44 | $25.16 | 4028 |
| 2023-11-24 | 24.32 | $25.19 | 1100 |
| 2023-11-22 | 24.21 | $25.23 | 2700 |
| 2023-11-21 | 24.11 | $25.06 | 11937 |
| 2023-11-20 | 24.04 | $25.12 | 2304 |
| 2023-11-17 | 23.95 | $24.93 | 2539 |
| 2023-11-16 | 23.88 | $24.90 | 5937 |
| 2023-11-15 | 23.82 | $24.89 | 4732 |
| 2023-11-14 | 23.77 | $24.83 | 711 |
| 2023-11-13 | 23.73 | $24.40 | 300 |
| 2023-11-10 | 23.72 | $24.44 | 2822 |
| 2023-11-09 | 23.69 | $24.06 | 2530 |
| 2023-11-08 | 23.69 | $24.26 | 1100 |
| 2023-11-07 | 23.69 | $24.23 | 1098 |
| 2023-11-06 | 23.68 | $24.15 | 900 |
| 2023-11-03 | 23.67 | $24.14 | 434232 |
| 2023-11-02 | 23.66 | $23.92 | 1205 |
| 2023-11-01 | 23.64 | $23.53 | 2321 |
| 2023-10-31 | 23.64 | $23.27 | 700 |
| 2023-10-30 | 23.65 | $23.14 | 910 |
| 2023-10-27 | 23.68 | $22.80 | 200 |
| 2023-10-26 | 23.72 | $22.93 | 900 |
| 2023-10-25 | 23.77 | $23.24 | 1.0M |
| 2023-10-24 | 23.79 | $23.58 | 2500 |
| 2023-10-23 | 23.79 | $23.39 | 1121 |
| 2023-10-20 | 23.82 | $23.43 | 2200 |
| 2023-10-19 | 23.84 | $23.71 | 113 |
| 2023-10-18 | 23.85 | $23.86 | 1400 |
| 2023-10-17 | 23.87 | $24.15 | 4222 |
| 2023-10-16 | 23.89 | $24.17 | 2900 |
| 2023-10-13 | 23.91 | $23.88 | 200 |
| 2023-10-12 | 23.94 | $24.03 | 931 |
| 2023-10-11 | 23.98 | $24.19 | 3233 |
| 2023-10-10 | 24.00 | $24.11 | 1129 |
| 2023-10-09 | 24.03 | $23.98 | 1000 |
| 2023-10-06 | 24.06 | $23.83 | 1100 |
| 2023-10-05 | 24.10 | $23.56 | 400 |
| 2023-10-04 | 24.15 | $23.63 | 57041 |
| 2023-10-03 | 24.19 | $23.39 | 5645 |
| 2023-10-02 | 24.26 | $23.72 | 4325 |
| 2023-09-29 | 24.32 | $23.70 | 20700 |
| 2023-09-28 | 24.37 | $23.78 | 11400 |
| 2023-09-27 | 24.43 | $23.61 | 5301 |
| 2023-09-26 | 24.48 | $23.62 | 25914 |
| 2023-09-25 | 24.52 | $23.95 | 400 |
| 2023-09-22 | 24.54 | $23.88 | 12017 |
| 2023-09-21 | 24.55 | $23.95 | 1101 |
| 2023-09-20 | 24.57 | $24.31 | 1400 |
| 2023-09-19 | 24.57 | $24.52 | 3900 |
| 2023-09-18 | 24.56 | $24.56 | 8600 |
| 2023-09-15 | 24.53 | $24.51 | 2633 |
| 2023-09-14 | 24.51 | $24.82 | 835 |
| 2023-09-13 | 24.48 | $24.62 | 4431 |
| 2023-09-12 | 24.48 | $24.58 | 3900 |
| 2023-09-11 | 24.48 | $24.72 | 100 |
| 2023-09-08 | 24.47 | $24.55 | 1100 |
| 2023-09-07 | 24.48 | $24.50 | 1300 |
| 2023-09-06 | 24.48 | $24.56 | 4400 |
| 2023-09-05 | 24.49 | $24.74 | 2400 |
| 2023-09-01 | 24.50 | $24.84 | 900 |
| 2023-08-31 | 24.49 | $24.83 | 608 |
| 2023-08-30 | 24.48 | $24.84 | 5530 |
| 2023-08-29 | 24.48 | $24.75 | 1700 |
| 2023-08-28 | 24.50 | $24.41 | 5639 |
| 2023-08-25 | 24.54 | $24.27 | 800 |
| 2023-08-24 | 24.58 | $24.13 | 2600 |
| 2023-08-23 | 24.61 | $24.42 | 504 |
| 2023-08-22 | 24.64 | $24.19 | 2104 |
| 2023-08-21 | 24.68 | $24.26 | 222 |
| 2023-08-18 | 24.71 | $24.09 | 644 |
| 2023-08-17 | 24.75 | $24.12 | 1849 |
| 2023-08-16 | 24.78 | $24.27 | 3100 |
| 2023-08-15 | 24.82 | $24.44 | 1316 |
| 2023-08-14 | 24.84 | $24.69 | 200 |
| 2023-08-11 | 24.84 | $24.57 | 100 |
| 2023-08-10 | 24.84 | $24.61 | 442 |
| 2023-08-09 | 24.85 | $24.61 | 4244 |
| 2023-08-08 | 24.84 | $24.77 | 4940 |
| 2023-08-07 | 24.82 | $24.87 | 3100 |
| 2023-08-04 | 24.78 | $24.61 | 8000 |
| 2023-08-03 | 24.76 | $24.74 | 18100 |
| 2023-08-02 | 24.73 | $24.80 | 4200 |
| 2023-08-01 | 24.70 | $25.12 | 8300 |
| 2023-07-31 | 24.67 | $25.14 | 2700 |
| 2023-07-28 | 24.63 | $25.11 | 2419 |
| 2023-07-27 | 24.57 | $24.86 | 7000 |
| 2023-07-26 | 24.52 | $24.94 | 2842 |
| 2023-07-25 | 24.47 | $25.00 | 1537 |
| 2023-07-24 | 24.41 | $24.90 | 1500 |
| 2023-07-21 | 24.35 | $24.80 | 148 |
| 2023-07-20 | 24.31 | $24.80 | 5200 |
| 2023-07-19 | 24.26 | $24.96 | 5004 |
| 2023-07-18 | 24.21 | $24.89 | 4632 |
| 2023-07-17 | 24.17 | $24.71 | 2102 |
| 2023-07-14 | 24.15 | $24.62 | 5237 |
| 2023-07-13 | 24.11 | $24.69 | 2324 |
| 2023-07-12 | 24.07 | $24.46 | 2932 |
| 2023-07-11 | 24.03 | $24.34 | 4618 |
| 2023-07-10 | 23.99 | $24.13 | 5400 |
| 2023-07-07 | 23.96 | $24.10 | 2632 |
| 2023-07-06 | 23.92 | $24.15 | 2400 |
| 2023-07-05 | 23.88 | $24.34 | 8647 |
| 2023-07-03 | 23.83 | $24.36 | 703 |
| 2023-06-30 | 23.79 | $24.35 | 2700 |
| 2023-06-29 | 23.72 | $24.03 | 86101 |
| 2023-06-28 | 23.66 | $23.91 | 628802 |
| 2023-06-27 | 23.62 | $23.93 | 3537 |
| 2023-06-26 | 23.57 | $23.69 | 10700 |
| 2023-06-23 | 23.52 | $23.78 | 3642 |
| 2023-06-22 | 23.46 | $23.93 | 4900 |
| 2023-06-21 | 23.41 | $23.85 | 3800 |
| 2023-06-20 | 23.36 | $23.97 | 133823 |
| 2023-06-16 | 23.31 | $24.10 | 2600 |
| 2023-06-15 | 23.26 | $24.19 | 3018 |
| 2023-06-14 | 23.19 | $23.84 | 3700 |
| 2023-06-13 | 23.12 | $23.88 | 4413 |
| 2023-06-12 | 23.06 | $23.72 | 1.1M |
| 2023-06-09 | 23.00 | $23.50 | 2446 |
| 2023-06-08 | 22.95 | $23.49 | 10400 |
| 2023-06-07 | 22.91 | $23.34 | 452420 |
| 2023-06-06 | 22.86 | $23.44 | 3844 |
| 2023-06-05 | 22.82 | $23.38 | 4991 |
| 2023-06-02 | 22.78 | $23.42 | 5705 |
| 2023-06-01 | 22.72 | $23.05 | 1824 |
| 2023-05-31 | 22.68 | $22.87 | 3129 |
| 2023-05-30 | 22.66 | $22.98 | 7800 |
| 2023-05-26 | 22.65 | $23.03 | 2745 |
| 2023-05-25 | 22.64 | $22.72 | 8527 |
| 2023-05-24 | 22.64 | $22.59 | 3516 |
| 2023-05-23 | 22.61 | $22.75 | 3410 |
| 2023-05-22 | 22.59 | $22.97 | 3300 |
| 2023-05-19 | 22.57 | $22.98 | 5410 |
| 2023-05-18 | 22.55 | $22.99 | 4900 |
| 2023-05-17 | 22.52 | $22.78 | 2800 |
| 2023-05-16 | 22.52 | $22.51 | 5932 |
| 2023-05-15 | 22.53 | $22.62 | 4139 |
| 2023-05-12 | 22.53 | $22.55 | 1839 |
| 2023-05-11 | 22.53 | $22.58 | 4921 |
| 2023-05-10 | 22.54 | $22.58 | 2900 |
| 2023-05-09 | 22.52 | $22.49 | 2741 |
| 2023-05-08 | 22.52 | $22.58 | 2526 |
| 2023-05-05 | 22.52 | $22.57 | 11804 |
| 2023-05-04 | 22.51 | $22.17 | 1012 |
| 2023-05-03 | 22.52 | $22.33 | 2100 |
| 2023-05-02 | 22.52 | $22.51 | 3900 |
| 2023-05-01 | 22.52 | $22.78 | 5219 |
| 2023-04-28 | 22.51 | $22.77 | 2400 |
| 2023-04-27 | 22.48 | $22.61 | 1000 |
| 2023-04-26 | 22.44 | $22.16 | 100 |
| 2023-04-25 | 22.42 | $22.22 | 1.1M |
| 2023-04-24 | 22.39 | $22.56 | 1236 |
| 2023-04-21 | 22.35 | $22.55 | 1144 |
| 2023-04-20 | 22.30 | $22.52 | 1426 |
| 2023-04-19 | 22.25 | $22.65 | 4909 |
| 2023-04-18 | 22.21 | $22.70 | 3421 |
| 2023-04-17 | 22.15 | $22.68 | 2500 |
| 2023-04-14 | 22.09 | $22.62 | 2300 |
| 2023-04-13 | 22.04 | $22.68 | 59500 |
| 2023-04-12 | 21.96 | $22.34 | 1300 |
| 2023-04-11 | 21.92 | $22.46 | 331 |
| 2023-04-10 | 21.85 | $22.45 | 16800 |
| 2023-04-06 | 21.78 | $22.44 | 710 |
| 2023-04-05 | 21.73 | $22.37 | 4600 |
| 2023-04-04 | 21.70 | $22.39 | 1400 |
| 2023-04-03 | 21.67 | $22.54 | 2200 |
| 2023-03-31 | 21.64 | $22.44 | 2300 |
| 2023-03-30 | 21.62 | $22.12 | 1100 |
| 2023-03-29 | 21.60 | $21.99 | 3400 |
| 2023-03-28 | 21.58 | $21.67 | 7438 |
| 2023-03-27 | 21.58 | $21.70 | 4447 |
| 2023-03-24 | 21.58 | $21.65 | 4100 |
| 2023-03-23 | 21.57 | $21.55 | 15500 |
| 2023-03-22 | 21.59 | $21.54 | 3230 |
| 2023-03-21 | 21.60 | $21.86 | 1405 |
| 2023-03-20 | 21.60 | $21.57 | 1242 |
| 2023-03-17 | 21.63 | $21.36 | 4400 |
| 2023-03-16 | 21.68 | $21.62 | 6000 |
| 2023-03-15 | 21.72 | $21.22 | 8000 |
| 2023-03-14 | 21.79 | $21.43 | 1800 |
| 2023-03-13 | 21.85 | $21.08 | 6740 |
| 2023-03-10 | 21.91 | $21.08 | 1247 |
| 2023-03-09 | 21.97 | $21.38 | 12700 |
| 2023-03-08 | 22.02 | $21.78 | 14800 |
| 2023-03-07 | 22.07 | $21.74 | 8600 |
| 2023-03-06 | 22.10 | $22.08 | 5400 |
| 2023-03-03 | 22.13 | $22.04 | 7437 |
| 2023-03-02 | 22.17 | $21.71 | 6900 |
| 2023-03-01 | 22.20 | $21.55 | 5647 |
| 2023-02-28 | 22.24 | $21.62 | 5036 |
| 2023-02-27 | 22.25 | $21.67 | 28420 |
| 2023-02-24 | 22.28 | $21.60 | 1400 |
| 2023-02-23 | 22.31 | $21.84 | 3316 |
| 2023-02-22 | 22.31 | $21.74 | 4037 |
| 2023-02-21 | 22.32 | $21.81 | 2038 |
| 2023-02-17 | 22.33 | $22.23 | 1910 |
| 2023-02-16 | 22.31 | $22.32 | 3000 |
| 2023-02-15 | 22.26 | $22.57 | 2014 |
| 2023-02-14 | 22.21 | $22.58 | 200 |
| 2023-02-13 | 22.16 | $22.55 | 400 |
| 2023-02-10 | 22.13 | $22.33 | 404 |
| 2023-02-09 | 22.10 | $22.23 | 5600 |
| 2023-02-08 | 22.07 | $22.43 | 4526 |
| 2023-02-07 | 22.02 | $22.72 | 3200 |
| 2023-02-06 | 21.95 | $22.41 | 2333 |
| 2023-02-03 | 21.89 | $22.57 | 61711 |
| 2023-02-02 | 21.80 | $22.83 | 11200 |
| 2023-02-01 | 21.71 | $22.44 | 1500 |
| 2023-01-31 | 21.63 | $22.23 | 300 |
| 2023-01-30 | 21.56 | $21.95 | 11600 |
| 2023-01-27 | 21.52 | $22.25 | 2637 |
| 2023-01-26 | 21.43 | $22.18 | 6500 |
| 2023-01-25 | 21.37 | $21.91 | 6600 |
| 2023-01-24 | 21.32 | $21.93 | 16936 |
| 2023-01-23 | 21.26 | $21.99 | 800 |
| 2023-01-20 | 21.23 | $21.74 | 2022 |
| 2023-01-19 | 21.20 | $21.36 | 2642 |
| 2023-01-18 | 21.18 | $21.47 | 2500 |
| 2023-01-17 | 21.17 | $21.77 | 2731 |
| 2023-01-13 | 21.16 | $21.85 | 6531 |
| 2023-01-12 | 21.17 | $21.77 | 175200 |
| 2023-01-11 | 21.19 | $21.69 | 3700 |
| 2023-01-10 | 21.20 | $21.40 | 1200 |
| 2023-01-09 | 21.22 | $21.26 | 2744 |
| 2023-01-06 | 21.25 | $21.27 | 122 |
| 2023-01-05 | 21.27 | $20.78 | 339 |
| 2023-01-04 | 21.31 | $20.95 | 7200 |
| 2023-01-03 | 21.37 | $20.85 | 5000 |
| 2022-12-30 | 21.45 | $20.91 | 2334 |
| 2022-12-29 | 21.53 | $20.97 | 10100 |
| 2022-12-28 | 21.61 | $20.62 | 2530 |
| 2022-12-27 | 21.67 | $20.88 | 18700 |
| 2022-12-23 | 21.72 | $20.94 | 11700 |
| 2022-12-22 | 21.78 | $20.80 | 808 |
| 2022-12-21 | 21.85 | $21.37 | 300 |
| 2022-12-20 | 21.89 | $21.09 | 325 |
| 2022-12-19 | 21.93 | $21.04 | 310 |
| 2022-12-16 | 21.97 | $21.27 | 18723 |
| 2022-12-15 | 22.00 | $21.48 | 2700 |
| 2022-12-14 | 22.02 | $22.06 | 100 |
| 2022-12-13 | 22.02 | $22.17 | 600 |
| 2022-12-12 | 22.00 | $21.97 | 600 |
| 2022-12-09 | 22.01 | $21.67 | 200 |
| 2022-12-08 | 22.01 | $21.82 | 800 |
| 2022-12-07 | 21.95 | $21.69 | 531 |
| 2022-12-06 | 21.92 | $21.71 | 100 |
| 2022-12-05 | 21.89 | $22.07 | 5300 |
| 2022-12-02 | 21.82 | $22.45 | 217 |
| 2022-12-01 | 21.71 | $22.50 | 800 |
| 2022-11-30 | 21.62 | $22.51 | 3400 |
| 2022-11-29 | 21.56 | $21.87 | 2100 |
| 2022-11-28 | 21.53 | $21.88 | 500 |
| 2022-11-25 | 21.51 | $22.23 | 349 |
| 2022-11-23 | 21.44 | $22.24 | 600 |
| 2022-11-22 | 21.39 | $22.15 | 100 |
| 2022-11-21 | 21.35 | $21.83 | 4727 |
| 2022-11-18 | 21.31 | $21.89 | 514 |
| 2022-11-17 | 21.25 | $21.81 | 2537 |
| 2022-11-16 | 21.18 | $21.87 | 3200 |
| 2022-11-15 | 21.10 | $22.04 | 2200 |
| 2022-11-14 | 21.03 | $21.89 | 7300 |
| 2022-11-11 | 20.95 | $22.02 | 6100 |
| 2022-11-10 | 20.84 | $21.77 | 2600 |
| 2022-11-09 | 20.76 | $20.66 | 14923 |
| 2022-11-08 | 20.72 | $21.09 | 7200 |
| 2022-11-07 | 20.65 | $20.95 | 2031 |
| 2022-11-04 | 20.60 | $20.68 | 3200 |
| 2022-11-03 | 20.57 | $20.41 | 7114 |
| 2022-11-02 | 20.58 | $20.67 | 1202 |
| 2022-11-01 | 20.59 | $21.20 | 3100 |
| 2022-10-31 | 20.57 | $21.27 | 900 |
| 2022-10-28 | 20.52 | $21.45 | 1708 |
| 2022-10-27 | 20.43 | $20.94 | 6100 |
| 2022-10-26 | 20.38 | $21.19 | 2034 |
| 2022-10-25 | 20.34 | $21.34 | 1703 |
| 2022-10-24 | 20.27 | $21.03 | 9500 |
| 2022-10-21 | 20.22 | $20.77 | 2800 |
| 2022-10-20 | 20.19 | $20.31 | 2700 |
| 2022-10-19 | 20.21 | $20.39 | 2315 |
| 2022-10-18 | 20.23 | $20.48 | 4200 |
| 2022-10-17 | 20.25 | $20.31 | 3928 |
| 2022-10-14 | 20.30 | $19.83 | 2108 |
| 2022-10-13 | 20.37 | $20.29 | 900 |
| 2022-10-12 | 20.42 | $19.76 | 1200 |
| 2022-10-11 | 20.51 | $19.80 | 4200 |
| 2022-10-10 | 20.59 | $19.94 | 9800 |
| 2022-10-07 | 20.72 | $20.06 | 3402 |
| 2022-10-06 | 20.83 | $20.64 | 5410 |
| 2022-10-05 | 20.89 | $20.80 | 5213 |
| 2022-10-04 | 20.94 | $20.80 | 900 |
| 2022-10-03 | 20.97 | $20.21 | 16915 |
| 2022-09-30 | 21.04 | $19.70 | 6300 |
| 2022-09-29 | 21.14 | $19.98 | 28600 |
| 2022-09-28 | 21.23 | $20.42 | 9307 |
| 2022-09-27 | 21.30 | $19.97 | 2900 |
| 2022-09-26 | 21.41 | $20.02 | 2210 |
| 2022-09-23 | 21.52 | $20.17 | 3916 |
| 2022-09-22 | 21.66 | $20.61 | 2019 |
| 2022-09-21 | 21.76 | $20.73 | 920 |
| 2022-09-20 | 21.85 | $21.05 | 2700 |
| 2022-09-19 | 21.93 | $21.27 | 1934 |
| 2022-09-16 | 22.03 | $21.16 | 2800 |
| 2022-09-15 | 22.14 | $21.32 | 2500 |
| 2022-09-14 | 22.24 | $21.54 | 3423 |
| 2022-09-13 | 22.34 | $21.50 | 9200 |
| 2022-09-12 | 22.44 | $22.47 | 4900 |
| 2022-09-09 | 22.49 | $22.26 | 2034 |
| 2022-09-08 | 22.52 | $21.88 | 2631 |
| 2022-09-07 | 22.58 | $21.77 | 1700 |
| 2022-09-06 | 22.62 | $21.41 | 3439 |
| 2022-09-02 | 22.68 | $21.55 | 3300 |
| 2022-09-01 | 22.73 | $21.75 | 7439 |
| 2022-08-31 | 22.78 | $21.72 | 1900 |
| 2022-08-30 | 22.83 | $21.82 | 2900 |
| 2022-08-29 | 22.85 | $22.12 | 4723 |
| 2022-08-26 | 22.87 | $22.24 | 3204 |
| 2022-08-25 | 22.88 | $22.96 | 2100 |
| 2022-08-24 | 22.85 | $22.65 | 20419 |
| 2022-08-23 | 22.82 | $22.60 | 10200 |
| 2022-08-22 | 22.76 | $22.65 | 1500 |
| 2022-08-19 | 22.71 | $23.14 | 905 |
| 2022-08-18 | 22.64 | $23.41 | 2208 |
| 2022-08-17 | 22.56 | $23.36 | 1430 |
| 2022-08-16 | 22.48 | $23.54 | 4300 |
| 2022-08-15 | 22.38 | $23.48 | 1500 |
| 2022-08-12 | 22.26 | $23.39 | 3216 |
| 2022-08-11 | 22.15 | $23.02 | 2343 |
| 2022-08-10 | 22.04 | $23.01 | 5410 |
| 2022-08-09 | 21.93 | $22.54 | 4445 |
| 2022-08-08 | 21.86 | $22.63 | 1200 |
| 2022-08-05 | 21.78 | $22.63 | 3540 |
| 2022-08-04 | 21.72 | $22.66 | 900 |
| 2022-08-03 | 21.66 | $22.70 | 1300 |
| 2022-08-02 | 21.58 | $22.31 | 2831 |
| 2022-08-01 | 21.51 | $22.45 | 3000 |
| 2022-07-29 | 21.44 | $22.53 | 900 |
| 2022-07-28 | 21.35 | $22.20 | 600 |
| 2022-07-27 | 21.29 | $22.05 | 421 |
| 2022-07-26 | 21.23 | $21.47 | 2034 |
| 2022-07-25 | 21.23 | $21.71 | 1736 |
| 2022-07-22 | 21.21 | $21.66 | 4300 |
| 2022-07-21 | 21.17 | $21.90 | 2806 |
| 2022-07-20 | 21.11 | $21.74 | 4848 |
| 2022-07-19 | 21.06 | $21.60 | 1312 |
| 2022-07-18 | 20.99 | $21.02 | 2200 |
| 2022-07-15 | 20.94 | $21.17 | 800 |
| 2022-07-14 | 20.93 | $20.81 | 1800 |
| 2022-07-13 | 20.91 | $20.90 | 5646 |
| 2022-07-12 | 20.90 | $20.96 | 1509 |
| 2022-07-11 | 20.92 | $21.13 | 1822 |
| 2022-07-08 | 20.96 | $21.42 | 2400 |
| 2022-07-07 | 21.02 | $21.43 | 1100 |
| 2022-07-06 | 21.09 | $21.07 | 1402 |
| 2022-07-05 | 21.16 | $21.00 | 3435 |
| 2022-07-01 | 21.23 | $20.95 | 1700 |
| 2022-06-30 | 21.33 | $20.76 | 3300 |
| 2022-06-29 | 21.42 | $20.96 | 12800 |
| 2022-06-28 | 21.50 | $20.99 | 5600 |
| 2022-06-27 | 21.59 | $21.38 | 2300 |
| 2022-06-24 | 21.63 | $21.43 | 1200 |
| 2022-06-23 | 21.65 | $20.83 | 2700 |
| 2022-06-22 | 21.69 | $20.67 | 1727 |
| 2022-06-21 | 21.74 | $20.66 | 1700 |
| 2022-06-17 | 21.78 | $20.21 | 3100 |
| 2022-06-16 | 21.84 | $20.12 | 2.4M |
| 2022-06-15 | 21.92 | $20.82 | 4136 |
| 2022-06-14 | 22.00 | $20.55 | 2042 |
| 2022-06-13 | 22.07 | $20.57 | 3903 |
| 2022-06-10 | 22.15 | $21.39 | 1300 |
| 2022-06-09 | 22.16 | $22.03 | 829 |
| 2022-06-08 | 22.14 | $22.53 | 543 |
| 2022-06-07 | 22.11 | $22.78 | 544 |
| 2022-06-06 | 22.06 | $22.57 | 1909 |
| 2022-06-03 | 22.06 | $22.49 | 437 |
| 2022-06-02 | 22.07 | $22.82 | 8400 |
| 2022-06-01 | 22.11 | $22.51 | 700 |
| 2022-05-31 | 22.12 | $22.63 | 3500 |
| 2022-05-27 | 22.13 | $22.75 | 12321 |
| 2022-05-26 | 22.12 | $22.23 | 1011 |
| 2022-05-25 | 22.18 | $21.83 | 600 |
| 2022-05-24 | 22.23 | $21.62 | 1100 |
| 2022-05-23 | 22.29 | $21.78 | 842 |
| 2022-05-20 | 22.37 | $21.41 | 6509 |
| 2022-05-19 | 22.47 | $21.42 | 1400 |
| 2022-05-18 | 22.59 | $21.60 | 1407 |
| 2022-05-17 | 22.73 | $22.48 | 3300 |
| 2022-05-16 | 22.82 | $22.05 | 2016 |
| 2022-05-13 | 22.91 | $22.07 | 5700 |
| 2022-05-12 | 23.01 | $21.57 | 1100 |
| 2022-05-11 | 23.14 | $21.58 | 800 |
| 2022-05-10 | 23.26 | $21.96 | 1200 |
| 2022-05-09 | 23.36 | $21.89 | 1725 |
| 2022-05-06 | 23.49 | $22.57 | 928 |
| 2022-05-05 | 23.58 | $22.68 | 8300 |
| 2022-05-04 | 23.67 | $23.51 | 2010 |
| 2022-05-03 | 23.72 | $22.83 | 500 |
| 2022-05-02 | 23.82 | $22.72 | 1817 |
| 2022-04-29 | 23.91 | $22.57 | 1400 |
| 2022-04-28 | 24.02 | $23.43 | 2030 |
| 2022-04-27 | 24.09 | $22.85 | 1000 |
| 2022-04-26 | 24.20 | $22.84 | 1918 |
| 2022-04-25 | 24.30 | $23.42 | 600 |
| 2022-04-22 | 24.36 | $23.29 | 500 |
| 2022-04-21 | 24.42 | $23.95 | 911 |
| 2022-04-20 | 24.43 | $24.29 | 1100 |
| 2022-04-19 | 24.44 | $24.28 | 6600 |
| 2022-04-18 | 24.44 | $23.93 | 2200 |
| 2022-04-14 | 24.45 | $23.94 | 2100 |
| 2022-04-13 | 24.46 | $24.24 | 6242 |
| 2022-04-12 | 24.42 | $23.97 | 400 |
| 2022-04-11 | 24.39 | $24.02 | 825 |
| 2022-04-08 | 24.32 | $24.42 | 2842 |
| 2022-04-07 | 24.25 | $24.48 | 700 |
| 2022-04-06 | 24.18 | $24.35 | 3900 |
| 2022-04-05 | 24.12 | $24.54 | 17423 |
| 2022-04-04 | 24.03 | $24.84 | 400 |
| 2022-04-01 | 23.94 | $24.63 | 633 |
| 2022-03-31 | 23.88 | $24.61 | 1038 |
| 2022-03-30 | 23.83 | $24.91 | 707 |
| 2022-03-29 | 23.78 | $25.09 | 3021 |
| 2022-03-28 | 23.69 | $24.77 | 432 |
| 2022-03-25 | 23.63 | $24.62 | 300 |
| 2022-03-24 | 23.59 | $24.51 | 330 |
| 2022-03-23 | 23.52 | $24.21 | 4600 |
| 2022-03-22 | 23.45 | $24.46 | 1724 |
| 2022-03-21 | 23.39 | $24.21 | 1100 |
| 2022-03-18 | 23.35 | $24.23 | 1400 |
| 2022-03-17 | 23.33 | $24.00 | 800 |
| 2022-03-16 | 23.33 | $23.62 | 1139 |
| 2022-03-15 | 23.35 | $23.20 | 1349 |
| 2022-03-14 | 23.38 | $22.73 | 1334 |
| 2022-03-11 | 23.44 | $22.91 | 900 |
| 2022-03-10 | 23.50 | $23.18 | 510 |
| 2022-03-09 | 23.58 | $23.22 | 917 |
| 2022-03-08 | 23.63 | $22.71 | 938 |
| 2022-03-07 | 23.70 | $22.89 | 1600 |
| 2022-03-04 | 23.77 | $23.52 | 1400 |
| 2022-03-03 | 23.81 | $23.66 | 1100 |
| 2022-03-02 | 23.87 | $23.80 | 700 |
| 2022-03-01 | 23.90 | $23.36 | 800 |
| 2022-02-28 | 23.95 | $23.63 | 1236 |
| 2022-02-25 | 23.97 | $23.68 | 1700 |
| 2022-02-24 | 23.96 | $23.17 | 901 |
| 2022-02-23 | 23.98 | $22.83 | 1006 |
| 2022-02-22 | 24.01 | $23.24 | 17900 |
| 2022-02-18 | 24.04 | $23.49 | 2244 |
| 2022-02-17 | 24.06 | $23.67 | 5800 |
| 2022-02-16 | 24.09 | $24.11 | 717 |
| 2022-02-15 | 24.11 | $24.05 | 2100 |
| 2022-02-14 | 24.14 | $23.74 | 3600 |
| 2022-02-11 | 24.21 | $23.87 | 1200 |
| 2022-02-10 | 24.27 | $24.24 | 500 |
| 2022-02-09 | 24.33 | $24.65 | 400 |
| 2022-02-08 | 24.37 | $24.36 | 400 |
| 2022-02-07 | 24.40 | $24.12 | 400 |
| 2022-02-04 | 24.45 | $24.30 | 518 |
| 2022-02-03 | 24.50 | $24.17 | 3000 |
| 2022-02-02 | 24.55 | $24.82 | 817 |
| 2022-02-01 | 24.60 | $24.56 | 1427 |
| 2022-01-31 | 24.65 | $24.38 | 1100 |
| 2022-01-28 | 24.71 | $23.97 | 5400 |
| 2022-01-27 | 24.79 | $23.45 | 833 |
| 2022-01-26 | 24.90 | $23.52 | 600 |
| 2022-01-25 | 25.00 | $23.57 | 414 |
| 2022-01-24 | 25.11 | $23.83 | 7200 |
| 2022-01-21 | 25.18 | $23.80 | 11948 |
| 2022-01-20 | 25.25 | $24.21 | 800 |
| 2022-01-19 | 25.29 | $24.52 | 607 |
| 2022-01-18 | 25.29 | $24.73 | 9200 |
| 2022-01-14 | 25.30 | $25.16 | 230 |
| 2022-01-13 | 25.29 | $25.08 | 248 |
| 2022-01-12 | 25.30 | $25.42 | 313 |
| 2022-01-11 | 25.27 | $25.33 | 433 |
| 2022-01-10 | 25.25 | $25.09 | 500 |
| 2022-01-07 | 25.26 | $25.16 | 118 |
| 2022-01-06 | 25.25 | $25.19 | 800 |
| 2022-01-05 | 25.24 | $25.26 | 1904 |
| 2022-01-04 | 25.23 | $25.68 | 8002 |
| 2022-01-03 | 25.17 | $25.63 | 400 |
| 2021-12-31 | 25.10 | $25.52 | 239 |
| 2021-12-30 | 25.05 | $25.58 | 500 |
| 2021-12-29 | 24.98 | $25.66 | 5144 |
| 2021-12-28 | 24.91 | $25.66 | 400 |
| 2021-12-27 | 24.87 | $25.67 | 3400 |
| 2021-12-23 | 24.82 | $25.34 | 5603 |
| 2021-12-22 | 24.80 | $25.19 | 609 |
| 2021-12-21 | 24.79 | $24.93 | 2019 |
| 2021-12-20 | 24.80 | $24.56 | 914 |
| 2021-12-17 | 24.82 | $24.84 | 322 |
| 2021-12-16 | 24.83 | $25.09 | 2900 |
| 2021-12-15 | 24.83 | $25.22 | 6500 |
| 2021-12-14 | 24.83 | $24.82 | 600 |
| 2021-12-13 | 24.84 | $25.00 | 6.5M |
| 2021-12-10 | 24.84 | $25.19 | 130 |
| 2021-12-09 | 24.82 | $24.95 | 4716 |
| 2021-12-08 | 24.82 | $25.08 | 132 |
| 2021-12-07 | 24.81 | $24.99 | 1219 |
| 2021-12-06 | 24.82 | $24.55 | 3821 |
| 2021-12-03 | 24.84 | $24.25 | 1800 |
| 2021-12-02 | 24.88 | $24.39 | 1000 |
| 2021-12-01 | 24.90 | $24.17 | 534 |
| 2021-11-30 | 24.93 | $24.35 | 829 |
| 2021-11-29 | 24.94 | $24.83 | 1019 |
| 2021-11-26 | 24.93 | $24.56 | 7028 |
| 2021-11-24 | 24.93 | $25.07 | 1306 |
| 2021-11-23 | 24.90 | $25.04 | 1043 |
| 2021-11-22 | 24.87 | $25.01 | 600 |
| 2021-11-19 | 24.84 | $25.02 | 2500 |
| 2021-11-18 | 24.80 | $25.10 | 700 |
| 2021-11-17 | 24.77 | $25.04 | 408 |
| 2021-11-16 | 24.73 | $25.12 | 527 |
| 2021-11-15 | 24.69 | $25.02 | 649 |
| 2021-11-12 | 24.65 | $25.05 | 313 |
| 2021-11-11 | 24.59 | $24.86 | 2627 |
| 2021-11-10 | 24.54 | $24.84 | 341 |
| 2021-11-09 | 24.47 | $25.00 | 1000 |
| 2021-11-08 | 24.39 | $25.08 | 1200 |
| 2021-11-05 | 24.31 | $25.05 | 1434 |
| 2021-11-04 | 24.24 | $24.94 | 8600 |
| 2021-11-03 | 24.17 | $24.88 | 1700 |
| 2021-11-02 | 24.10 | $24.71 | 805 |
| 2021-11-01 | 24.03 | $24.61 | 119 |
| 2021-10-29 | 23.96 | $24.62 | 700 |
| 2021-10-28 | 23.89 | $24.56 | 3500 |
| 2021-10-27 | 23.82 | $24.35 | 600 |
| 2021-10-26 | 23.78 | $24.46 | 300 |
| 2021-10-25 | 23.72 | $24.41 | 330 |
| 2021-10-22 | 23.70 | $24.34 | 2421 |
| 2021-10-21 | 23.67 | $24.40 | 400 |
| 2021-10-20 | 23.65 | $24.35 | 1100 |
| 2021-10-19 | 23.61 | $24.27 | 1300 |
| 2021-10-18 | 23.56 | $24.12 | 4500 |
| 2021-10-15 | 23.53 | $24.04 | 247 |
| 2021-10-14 | 23.51 | $23.84 | 800 |
| 2021-10-13 | 23.52 | $23.45 | 700 |
| 2021-10-12 | 23.55 | $23.38 | 1500 |
| 2021-10-11 | 23.58 | $23.48 | 800 |
| 2021-10-08 | 23.60 | $23.61 | 500 |
| 2021-10-07 | 23.62 | $23.61 | 1930 |
| 2021-10-06 | 23.64 | $23.41 | 2015 |
| 2021-10-05 | 23.68 | $23.34 | 1100 |
| 2021-10-04 | 23.72 | $23.08 | 1315 |
| 2021-10-01 | 23.78 | $23.39 | 229 |
| 2021-09-30 | 23.83 | $23.14 | 11711 |
| 2021-09-29 | 23.89 | $23.41 | 3736 |
| 2021-09-28 | 23.93 | $23.40 | 600 |
| 2021-09-27 | 23.98 | $23.85 | 878200 |
| 2021-09-24 | 23.99 | $23.89 | 918 |
| 2021-09-23 | 24.00 | $23.84 | 500 |
| 2021-09-22 | 24.01 | $23.57 | 3400 |
| 2021-09-21 | 24.04 | $23.39 | 2137 |
| 2021-09-20 | 24.07 | $23.39 | 8241 |
| 2021-09-17 | 24.10 | $23.81 | 2600 |
| 2021-09-16 | 24.09 | $24.03 | 300 |
| 2021-09-15 | 24.07 | $24.06 | 9237 |
| 2021-09-14 | 24.07 | $23.83 | 5400 |
| 2021-09-13 | 24.08 | $23.96 | 3444 |
| 2021-09-10 | 24.08 | $23.91 | 1800 |
| 2021-09-09 | 24.09 | $24.08 | 1134 |
| 2021-09-08 | 24.08 | $24.19 | 500 |
| 2021-09-07 | 24.06 | $24.23 | 2325 |
| 2021-09-03 | 24.04 | $24.32 | 900 |
| 2021-09-02 | 24.02 | $24.32 | 445 |
| 2021-09-01 | 23.99 | $24.26 | 100 |
| 2021-08-31 | 23.96 | $24.29 | 700 |
| 2021-08-30 | 23.94 | $24.31 | 400 |
| 2021-08-27 | 23.90 | $24.18 | 2524 |
| 2021-08-26 | 23.87 | $23.99 | 100 |
| 2021-08-25 | 23.86 | $24.14 | 1200 |
| 2021-08-24 | 23.84 | $24.09 | 13038 |
| 2021-08-23 | 23.82 | $24.07 | 911 |
| 2021-08-20 | 23.81 | $23.89 | 6900 |
| 2021-08-19 | 23.81 | $23.69 | 2400 |
| 2021-08-18 | 23.80 | $23.66 | 3705 |
| 2021-08-17 | 23.80 | $23.92 | 2100 |
| 2021-08-16 | 23.77 | $24.12 | 610 |
| 2021-08-13 | 23.72 | $24.02 | 4300 |
| 2021-08-12 | 23.68 | $23.99 | 3700 |
| 2021-08-11 | 23.66 | $23.92 | 3200 |
| 2021-08-10 | 23.64 | $23.85 | 1343 |
| 2021-08-09 | 23.62 | $23.80 | 16207 |
| 2021-08-06 | 23.62 | $23.81 | 1639 |
| 2021-08-05 | 23.60 | $23.77 | 4500 |
| 2021-08-04 | 23.58 | $23.68 | 1145 |
| 2021-08-03 | 23.57 | $23.80 | 24300 |
| 2021-08-02 | 23.55 | $23.58 | 915000 |
| 2021-07-30 | 23.54 | $23.64 | 300 |
| 2021-07-29 | 23.52 | $23.81 | 645 |
| 2021-07-28 | 23.49 | $23.73 | 712 |
| 2021-07-27 | 23.46 | $23.72 | 5824 |
| 2021-07-26 | 23.43 | $23.87 | 1000 |
| 2021-07-23 | 23.39 | $23.81 | 1100 |
| 2021-07-22 | 23.34 | $23.58 | 400 |
| 2021-07-21 | 23.31 | $23.52 | 1100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
40.72
2026-07-17
Close Price
$40.72
Vol: 2000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.40
Average
28.14
Maximum
40.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.72 | $40.72 | 2000 |
| 2026-07-16 | 40.72 | $41.05 | 1245 |
| 2026-07-15 | 40.69 | $41.20 | 600 |
| 2026-07-14 | 40.63 | $41.08 | 2000 |
| 2026-07-13 | 40.58 | $40.94 | 900 |
| 2026-07-10 | 40.55 | $41.21 | 4300 |
| 2026-07-09 | 40.48 | $40.98 | 1100 |
| 2026-07-08 | 40.42 | $40.64 | 2900 |
| 2026-07-07 | 40.40 | $40.73 | 3600 |
| 2026-07-06 | 40.37 | $40.83 | 1100 |
| 2026-07-02 | 40.32 | $40.59 | 10900 |
| 2026-07-01 | 40.29 | $40.59 | 1400 |
| 2026-06-30 | 40.26 | $40.60 | 6313 |
| 2026-06-29 | 40.22 | $40.26 | 700 |
| 2026-06-26 | 40.22 | $39.81 | 1400 |
| 2026-06-25 | 40.26 | $39.87 | 1700 |
| 2026-06-24 | 40.30 | $39.88 | 1100 |
| 2026-06-23 | 40.35 | $40.00 | 1100 |
| 2026-06-22 | 40.38 | $40.47 | 1300 |
| 2026-06-18 | 40.37 | $40.64 | 1034 |
| 2026-06-17 | 40.35 | $40.22 | 2500 |
| 2026-06-16 | 40.36 | $40.81 | 6749 |
| 2026-06-15 | 40.31 | $41.00 | 3000 |
| 2026-06-12 | 40.24 | $40.37 | 1900 |
| 2026-06-11 | 40.22 | $40.21 | 1400 |
| 2026-06-10 | 40.23 | $39.55 | 1139 |
| 2026-06-09 | 40.30 | $40.10 | 1402 |
| 2026-06-08 | 40.32 | $40.20 | 446 |
| 2026-06-05 | 40.33 | $40.19 | 7100 |
| 2026-06-04 | 40.34 | $41.13 | 3400 |
| 2026-06-03 | 40.26 | $40.94 | 32829 |
| 2026-06-02 | 40.19 | $41.19 | 2900 |
| 2026-06-01 | 40.09 | $41.22 | 1722 |
| 2026-05-29 | 39.97 | $41.10 | 2325 |
| 2026-05-28 | 39.85 | $40.92 | 18400 |
| 2026-05-27 | 39.73 | $40.72 | 1739 |
| 2026-05-26 | 39.63 | $40.66 | 10438 |
| 2026-05-22 | 39.52 | $40.42 | 500 |
| 2026-05-21 | 39.43 | $40.18 | 2100 |
| 2026-05-20 | 39.35 | $40.05 | 700 |
| 2026-05-19 | 39.27 | $39.61 | 1114 |
| 2026-05-18 | 39.24 | $39.87 | 27025 |
| 2026-05-15 | 39.17 | $39.91 | 828 |
| 2026-05-14 | 39.09 | $40.34 | 2500 |
| 2026-05-13 | 38.96 | $40.07 | 315 |
| 2026-05-12 | 38.85 | $39.89 | 300 |
| 2026-05-11 | 38.74 | $39.89 | 1500 |
| 2026-05-08 | 38.61 | $39.91 | 151 |
| 2026-05-07 | 38.48 | $39.56 | 337 |
| 2026-05-06 | 38.36 | $39.75 | 2003 |
| 2026-05-05 | 38.22 | $39.20 | 327 |
| 2026-05-04 | 38.11 | $38.87 | 400 |
| 2026-05-01 | 38.03 | $39.03 | 8016 |
| 2026-04-30 | 37.93 | $38.94 | 131 |
| 2026-04-29 | 37.82 | $38.65 | 1700 |
| 2026-04-28 | 37.74 | $38.63 | 502 |
| 2026-04-27 | 37.64 | $38.80 | 1600 |
| 2026-04-24 | 37.52 | $38.72 | 3600 |
| 2026-04-23 | 37.39 | $38.45 | 200 |
| 2026-04-22 | 37.28 | $38.62 | 334 |
| 2026-04-21 | 37.14 | $38.30 | 800 |
| 2026-04-20 | 37.02 | $38.53 | 1209 |
| 2026-04-17 | 36.86 | $38.64 | 838 |
| 2026-04-16 | 36.67 | $38.18 | 1726 |
| 2026-04-15 | 36.51 | $38.03 | 2532 |
| 2026-04-14 | 36.35 | $37.76 | 707 |
| 2026-04-13 | 36.21 | $37.31 | 2200 |
| 2026-04-10 | 36.09 | $36.91 | 609 |
| 2026-04-09 | 36.00 | $36.99 | 3000 |
| 2026-04-08 | 35.90 | $36.73 | 1321 |
| 2026-04-07 | 35.81 | $35.84 | 1200 |
| 2026-04-06 | 35.81 | $35.85 | 1300 |
| 2026-04-02 | 35.80 | $35.69 | 2900 |
| 2026-04-01 | 35.82 | $35.66 | 305 |
| 2026-03-31 | 35.83 | $35.38 | 1000 |
| 2026-03-30 | 35.88 | $34.48 | 447 |
| 2026-03-27 | 36.03 | $34.61 | 300 |
| 2026-03-26 | 36.18 | $35.17 | 800 |
| 2026-03-25 | 36.28 | $35.74 | 200 |
| 2026-03-24 | 36.34 | $35.56 | 1031 |
| 2026-03-23 | 36.42 | $35.71 | 646 |
| 2026-03-20 | 36.50 | $35.34 | 700 |
| 2026-03-19 | 36.62 | $35.85 | 831 |
| 2026-03-18 | 36.70 | $35.93 | 200 |
| 2026-03-17 | 36.78 | $36.44 | 439 |
| 2026-03-16 | 36.82 | $36.31 | 4101 |
| 2026-03-13 | 36.87 | $35.94 | 15500 |
| 2026-03-12 | 36.97 | $36.13 | 907 |
| 2026-03-11 | 37.06 | $36.70 | 1410 |
| 2026-03-10 | 37.10 | $36.73 | 1100 |
| 2026-03-09 | 37.14 | $36.81 | 1341 |
| 2026-03-06 | 37.17 | $36.58 | 1500 |
| 2026-03-05 | 37.23 | $37.05 | 917 |
| 2026-03-04 | 37.25 | $37.25 | 153 |
| 2026-03-03 | 37.25 | $36.95 | 744 |
| 2026-03-02 | 37.28 | $37.29 | 1600 |
| 2026-02-27 | 37.28 | $37.24 | 3200 |
| 2026-02-26 | 37.29 | $37.41 | 1700 |
| 2026-02-25 | 37.27 | $37.57 | 4700 |
| 2026-02-24 | 37.24 | $37.25 | 1400 |
| 2026-02-23 | 37.24 | $36.92 | 2300 |
| 2026-02-20 | 37.28 | $37.38 | 2805 |
| 2026-02-19 | 37.27 | $37.10 | 1408 |
| 2026-02-18 | 37.28 | $37.26 | 211 |
| 2026-02-17 | 37.29 | $36.97 | 1333 |
| 2026-02-13 | 37.32 | $36.91 | 2900 |
| 2026-02-12 | 37.36 | $36.93 | 1400 |
| 2026-02-11 | 37.41 | $37.58 | 6728 |
| 2026-02-10 | 37.39 | $37.52 | 3900 |
| 2026-02-09 | 37.38 | $37.65 | 2800 |
| 2026-02-06 | 37.35 | $37.55 | 2100 |
| 2026-02-05 | 37.33 | $36.84 | 5472 |
| 2026-02-04 | 37.38 | $37.29 | 3248 |
| 2026-02-03 | 37.39 | $37.41 | 1719 |
| 2026-02-02 | 37.38 | $37.73 | 1100 |
| 2026-01-30 | 37.35 | $37.46 | 2325 |
| 2026-01-29 | 37.34 | $37.60 | 5620 |
| 2026-01-28 | 37.31 | $37.64 | 1500 |
| 2026-01-27 | 37.27 | $37.63 | 2100 |
| 2026-01-26 | 37.24 | $37.52 | 1315 |
| 2026-01-23 | 37.21 | $37.31 | 1200 |
| 2026-01-22 | 37.20 | $37.28 | 2200 |
| 2026-01-21 | 37.19 | $37.04 | 1229 |
| 2026-01-20 | 37.20 | $36.64 | 1221 |
| 2026-01-16 | 37.26 | $37.43 | 8300 |
| 2026-01-15 | 37.24 | $37.47 | 1506 |
| 2026-01-14 | 37.22 | $37.30 | 1300 |
| 2026-01-13 | 37.21 | $37.48 | 2700 |
| 2026-01-12 | 37.18 | $37.62 | 1900 |
| 2026-01-09 | 37.14 | $37.60 | 2919 |
| 2026-01-08 | 37.09 | $37.36 | 1600 |
| 2026-01-07 | 37.06 | $37.29 | 3505 |
| 2026-01-06 | 37.04 | $37.50 | 2119 |
| 2026-01-05 | 36.99 | $37.19 | 2600 |
| 2026-01-02 | 36.97 | $36.88 | 1800 |
| 2025-12-31 | 36.97 | $36.83 | 1300 |
| 2025-12-30 | 36.99 | $37.09 | 3243 |
| 2025-12-29 | 36.98 | $37.11 | 3400 |
| 2025-12-26 | 36.97 | $37.24 | 200 |
| 2025-12-24 | 36.94 | $37.24 | 100 |
| 2025-12-23 | 36.90 | $37.10 | 302 |
| 2025-12-22 | 36.88 | $36.94 | 1000 |
| 2025-12-19 | 36.88 | $36.72 | 4000 |
| 2025-12-18 | 36.89 | $36.44 | 1700 |
| 2025-12-17 | 36.94 | $36.15 | 1536 |
| 2025-12-16 | 37.03 | $36.54 | 9600 |
| 2025-12-15 | 37.08 | $36.65 | 4625 |
| 2025-12-12 | 37.12 | $36.63 | 4833 |
| 2025-12-11 | 37.17 | $37.02 | 4323 |
| 2025-12-10 | 37.19 | $36.93 | 1803 |
| 2025-12-09 | 37.22 | $37.60 | 1803 |
| 2025-12-08 | 37.18 | $37.58 | 1316 |
| 2025-12-05 | 37.13 | $37.68 | 500 |
| 2025-12-04 | 37.08 | $37.58 | 300 |
| 2025-12-03 | 37.02 | $37.55 | 966 |
| 2025-12-02 | 36.97 | $37.47 | 7403 |
| 2025-12-01 | 36.92 | $37.35 | 1300 |
| 2025-11-28 | 36.87 | $37.53 | 206 |
| 2025-11-26 | 36.80 | $37.36 | 1144 |
| 2025-11-25 | 36.74 | $37.09 | 5600 |
| 2025-11-24 | 36.70 | $36.72 | 2017 |
| 2025-11-21 | 36.70 | $36.18 | 1100 |
| 2025-11-20 | 36.76 | $35.80 | 5700 |
| 2025-11-19 | 36.86 | $36.36 | 3930 |
| 2025-11-18 | 36.91 | $36.26 | 2100 |
| 2025-11-17 | 36.98 | $36.51 | 5721 |
| 2025-11-14 | 37.03 | $36.86 | 2000 |
| 2025-11-13 | 37.05 | $36.20 | 4018 |
| 2025-11-12 | 37.14 | $37.54 | 5732 |
| 2025-11-11 | 37.09 | $37.48 | 5705 |
| 2025-11-10 | 37.05 | $37.38 | 6400 |
| 2025-11-07 | 37.02 | $36.85 | 2804 |
| 2025-11-06 | 37.03 | $36.81 | 3200 |
| 2025-11-05 | 37.06 | $37.24 | 500 |
| 2025-11-04 | 37.04 | $37.03 | 842 |
| 2025-11-03 | 37.04 | $37.45 | 1100 |
| 2025-10-31 | 37.00 | $37.44 | 4700 |
| 2025-10-30 | 36.95 | $37.32 | 1539 |
| 2025-10-29 | 36.91 | $37.73 | 3600 |
| 2025-10-28 | 36.83 | $37.78 | 3800 |
| 2025-10-27 | 36.72 | $37.66 | 9000 |
| 2025-10-24 | 36.63 | $37.20 | 2000 |
| 2025-10-23 | 36.57 | $36.92 | 771 |
| 2025-10-22 | 36.53 | $36.74 | 700 |
| 2025-10-21 | 36.51 | $36.93 | 2600 |
| 2025-10-20 | 36.46 | $36.89 | 113131 |
| 2025-10-17 | 36.42 | $36.51 | 1108 |
| 2025-10-16 | 36.41 | $36.29 | 1529 |
| 2025-10-15 | 36.42 | $36.47 | 800 |
| 2025-10-14 | 36.41 | $36.37 | 1200 |
| 2025-10-13 | 36.42 | $36.36 | 2700 |
| 2025-10-10 | 36.42 | $35.83 | 3737 |
| 2025-10-09 | 36.49 | $36.81 | 3732 |
| 2025-10-08 | 36.45 | $36.94 | 903 |
| 2025-10-07 | 36.40 | $36.75 | 3300 |
| 2025-10-06 | 36.36 | $36.89 | 2100 |
| 2025-10-03 | 36.31 | $36.80 | 4000 |
| 2025-10-02 | 36.26 | $36.79 | 7611 |
| 2025-10-01 | 36.20 | $36.75 | 3800 |
| 2025-09-30 | 36.14 | $36.62 | 2900 |
| 2025-09-29 | 36.09 | $36.45 | 2900 |
| 2025-09-26 | 36.06 | $36.34 | 1530 |
| 2025-09-25 | 36.03 | $36.15 | 2800 |
| 2025-09-24 | 36.01 | $36.37 | 517 |
| 2025-09-23 | 35.98 | $36.48 | 540 |
| 2025-09-22 | 35.92 | $36.68 | 616 |
| 2025-09-19 | 35.84 | $36.54 | 531 |
| 2025-09-18 | 35.77 | $36.38 | 400 |
| 2025-09-17 | 35.71 | $36.20 | 2800 |
| 2025-09-16 | 35.65 | $36.23 | 8300 |
| 2025-09-15 | 35.59 | $36.23 | 2053 |
| 2025-09-12 | 35.53 | $36.09 | 3639 |
| 2025-09-11 | 35.47 | $36.13 | 700 |
| 2025-09-10 | 35.40 | $35.80 | 5649 |
| 2025-09-09 | 35.35 | $35.80 | 6500 |
| 2025-09-08 | 35.31 | $35.66 | 1910 |
| 2025-09-05 | 35.27 | $35.59 | 3800 |
| 2025-09-04 | 35.24 | $35.72 | 6100 |
| 2025-09-03 | 35.18 | $35.40 | 4109 |
| 2025-09-02 | 35.16 | $35.22 | 16200 |
| 2025-08-29 | 35.16 | $35.45 | 5800 |
| 2025-08-28 | 35.12 | $35.68 | 2900 |
| 2025-08-27 | 35.07 | $35.57 | 3918 |
| 2025-08-26 | 35.01 | $35.46 | 5412 |
| 2025-08-25 | 34.97 | $35.40 | 7142 |
| 2025-08-22 | 34.92 | $35.48 | 3032 |
| 2025-08-21 | 34.86 | $34.95 | 16247 |
| 2025-08-20 | 34.85 | $35.06 | 9806 |
| 2025-08-19 | 34.83 | $35.14 | 11800 |
| 2025-08-18 | 34.80 | $35.37 | 6200 |
| 2025-08-15 | 34.74 | $35.34 | 6248 |
| 2025-08-14 | 34.67 | $35.41 | 7800 |
| 2025-08-13 | 34.60 | $35.38 | 2400 |
| 2025-08-12 | 34.51 | $35.22 | 3111 |
| 2025-08-11 | 34.44 | $34.77 | 3624 |
| 2025-08-08 | 34.41 | $34.87 | 3047 |
| 2025-08-07 | 34.36 | $34.50 | 1700 |
| 2025-08-06 | 34.34 | $34.54 | 2500 |
| 2025-08-05 | 34.32 | $34.33 | 7447 |
| 2025-08-04 | 34.32 | $34.45 | 8009 |
| 2025-08-01 | 34.31 | $33.97 | 23500 |
| 2025-07-31 | 34.34 | $34.55 | 13647 |
| 2025-07-30 | 34.32 | $34.67 | 18900 |
| 2025-07-29 | 34.28 | $34.71 | 2300 |
| 2025-07-28 | 34.24 | $34.85 | 5620 |
| 2025-07-25 | 34.17 | $34.89 | 5243 |
| 2025-07-24 | 34.10 | $34.79 | 6600 |
| 2025-07-23 | 34.03 | $34.71 | 3128 |
| 2025-07-22 | 33.95 | $34.46 | 6546 |
| 2025-07-21 | 33.90 | $34.38 | 1600 |
| 2025-07-18 | 33.85 | $34.29 | 2700 |
| 2025-07-17 | 33.80 | $34.33 | 4400 |
| 2025-07-16 | 33.75 | $34.16 | 7100 |
| 2025-07-15 | 33.70 | $34.09 | 4900 |
| 2025-07-14 | 33.66 | $34.23 | 4600 |
| 2025-07-11 | 33.60 | $34.21 | 9500 |
| 2025-07-10 | 33.54 | $34.34 | 8100 |
| 2025-07-09 | 33.46 | $34.23 | 9500 |
| 2025-07-08 | 33.37 | $34.04 | 10023 |
| 2025-07-07 | 33.30 | $34.05 | 17000 |
| 2025-07-03 | 33.23 | $34.33 | 6124 |
| 2025-07-02 | 33.11 | $34.08 | 8044 |
| 2025-07-01 | 33.01 | $33.97 | 9237 |
| 2025-06-30 | 32.91 | $33.93 | 14345 |
| 2025-06-27 | 32.80 | $33.74 | 16700 |
| 2025-06-26 | 32.70 | $33.54 | 10458 |
| 2025-06-25 | 32.61 | $33.24 | 11823 |
| 2025-06-24 | 32.54 | $33.22 | 5447 |
| 2025-06-23 | 32.47 | $32.84 | 10000 |
| 2025-06-20 | 32.43 | $32.55 | 35200 |
| 2025-06-18 | 32.42 | $32.65 | 7300 |
| 2025-06-17 | 32.40 | $32.67 | 11206 |
| 2025-06-16 | 32.37 | $32.93 | 7505 |
| 2025-06-13 | 32.31 | $32.55 | 14400 |
| 2025-06-12 | 32.28 | $32.96 | 8102 |
| 2025-06-11 | 32.21 | $32.85 | 18400 |
| 2025-06-10 | 32.15 | $32.98 | 10610 |
| 2025-06-09 | 32.06 | $32.79 | 4800 |
| 2025-06-06 | 31.98 | $32.75 | 9900 |
| 2025-06-05 | 31.90 | $32.35 | 18500 |
| 2025-06-04 | 31.85 | $32.50 | 2038 |
| 2025-06-03 | 31.79 | $32.48 | 12723 |
| 2025-06-02 | 31.71 | $32.25 | 17037 |
| 2025-05-30 | 31.66 | $32.15 | 5000 |
| 2025-05-29 | 31.60 | $32.19 | 5718 |
| 2025-05-28 | 31.54 | $32.08 | 15700 |
| 2025-05-27 | 31.49 | $32.23 | 2600 |
| 2025-05-23 | 31.41 | $31.63 | 13616 |
| 2025-05-22 | 31.38 | $31.86 | 7130 |
| 2025-05-21 | 31.33 | $31.88 | 5632 |
| 2025-05-20 | 31.28 | $32.36 | 21900 |
| 2025-05-19 | 31.16 | $32.48 | 13549 |
| 2025-05-16 | 31.02 | $32.43 | 8800 |
| 2025-05-15 | 30.87 | $32.16 | 14000 |
| 2025-05-14 | 30.74 | $32.11 | 25600 |
| 2025-05-13 | 30.59 | $32.11 | 31037 |
| 2025-05-12 | 30.44 | $31.91 | 3737 |
| 2025-05-09 | 30.28 | $30.86 | 2427 |
| 2025-05-08 | 30.22 | $30.93 | 4329 |
| 2025-05-07 | 30.14 | $30.73 | 8900 |
| 2025-05-06 | 30.08 | $30.62 | 8400 |
| 2025-05-05 | 30.03 | $30.79 | 8100 |
| 2025-05-02 | 29.95 | $30.98 | 3234 |
| 2025-05-01 | 29.84 | $30.57 | 4404 |
| 2025-04-30 | 29.76 | $30.33 | 7800 |
| 2025-04-29 | 29.70 | $30.28 | 12525 |
| 2025-04-28 | 29.64 | $30.16 | 23335 |
| 2025-04-25 | 29.58 | $30.08 | 2523 |
| 2025-04-24 | 29.53 | $29.96 | 11615 |
| 2025-04-23 | 29.48 | $29.43 | 3941 |
| 2025-04-22 | 29.49 | $28.94 | 11227 |
| 2025-04-21 | 29.55 | $28.24 | 2700 |
| 2025-04-17 | 29.69 | $28.86 | 12200 |
| 2025-04-16 | 29.77 | $28.81 | 9700 |
| 2025-04-15 | 29.87 | $29.46 | 2501 |
| 2025-04-14 | 29.92 | $29.54 | 2200 |
| 2025-04-11 | 29.96 | $29.35 | 1635 |
| 2025-04-10 | 30.02 | $28.82 | 1646 |
| 2025-04-09 | 30.15 | $29.82 | 6629 |
| 2025-04-08 | 30.18 | $27.26 | 11932 |
| 2025-04-07 | 30.49 | $27.75 | 10243 |
| 2025-04-04 | 30.78 | $27.82 | 5946 |
| 2025-04-03 | 31.09 | $29.52 | 33600 |
| 2025-04-02 | 31.26 | $31.11 | 523 |
| 2025-04-01 | 31.27 | $30.89 | 4408 |
| 2025-03-31 | 31.31 | $30.75 | 5400 |
| 2025-03-28 | 31.37 | $30.62 | 1700 |
| 2025-03-27 | 31.45 | $31.25 | 3500 |
| 2025-03-26 | 31.47 | $31.35 | 3405 |
| 2025-03-25 | 31.48 | $31.64 | 1814 |
| 2025-03-24 | 31.47 | $31.60 | 2300 |
| 2025-03-21 | 31.45 | $31.06 | 1100 |
| 2025-03-20 | 31.50 | $31.06 | 3200 |
| 2025-03-19 | 31.54 | $31.12 | 10400 |
| 2025-03-18 | 31.59 | $30.80 | 6800 |
| 2025-03-17 | 31.67 | $31.15 | 8833 |
| 2025-03-14 | 31.72 | $30.96 | 1235 |
| 2025-03-13 | 31.80 | $30.31 | 3900 |
| 2025-03-12 | 31.96 | $30.71 | 1819 |
| 2025-03-11 | 32.09 | $30.63 | 6100 |
| 2025-03-10 | 32.25 | $30.88 | 2406 |
| 2025-03-07 | 32.39 | $31.71 | 3500 |
| 2025-03-06 | 32.46 | $31.43 | 13845 |
| 2025-03-05 | 32.57 | $31.95 | 17600 |
| 2025-03-04 | 32.63 | $31.58 | 1500 |
| 2025-03-03 | 32.75 | $31.94 | 11600 |
| 2025-02-28 | 32.83 | $32.56 | 5535 |
| 2025-02-27 | 32.86 | $32.07 | 6900 |
| 2025-02-26 | 32.94 | $32.57 | 4900 |
| 2025-02-25 | 32.98 | $32.59 | 9601 |
| 2025-02-24 | 33.02 | $32.71 | 8600 |
| 2025-02-21 | 33.05 | $32.88 | 600 |
| 2025-02-20 | 33.07 | $33.41 | 14309 |
| 2025-02-19 | 33.04 | $33.52 | 15400 |
| 2025-02-18 | 32.99 | $33.39 | 3549 |
| 2025-02-14 | 32.94 | $33.35 | 19109 |
| 2025-02-13 | 32.90 | $33.31 | 900 |
| 2025-02-12 | 32.86 | $32.95 | 12017 |
| 2025-02-11 | 32.85 | $33.04 | 800 |
| 2025-02-10 | 32.83 | $33.02 | 1518 |
| 2025-02-07 | 32.81 | $32.80 | 1842 |
| 2025-02-06 | 32.81 | $33.10 | 3627 |
| 2025-02-05 | 32.78 | $32.95 | 10000 |
| 2025-02-04 | 32.76 | $32.85 | 5249 |
| 2025-02-03 | 32.75 | $32.68 | 14100 |
| 2025-01-31 | 32.76 | $32.93 | 600 |
| 2025-01-30 | 32.74 | $33.09 | 2135 |
| 2025-01-29 | 32.70 | $32.99 | 3224 |
| 2025-01-28 | 32.67 | $33.08 | 6800 |
| 2025-01-27 | 32.63 | $32.78 | 19200 |
| 2025-01-24 | 32.61 | $33.28 | 651300 |
| 2025-01-23 | 32.54 | $33.32 | 3794 |
| 2025-01-22 | 32.46 | $33.16 | 8318 |
| 2025-01-21 | 32.39 | $32.98 | 2100 |
| 2025-01-17 | 32.32 | $32.72 | 3211 |
| 2025-01-16 | 32.28 | $32.40 | 5514 |
| 2025-01-15 | 32.27 | $32.46 | 15800 |
| 2025-01-14 | 32.25 | $31.87 | 21100 |
| 2025-01-13 | 32.29 | $31.82 | 12338 |
| 2025-01-10 | 32.34 | $31.74 | 5500 |
| 2025-01-08 | 32.40 | $32.20 | 6345 |
| 2025-01-07 | 32.42 | $32.18 | 16800 |
| 2025-01-06 | 32.45 | $32.51 | 27500 |
| 2025-01-03 | 32.44 | $32.29 | 6916 |
| 2025-01-02 | 32.46 | $31.91 | 11342 |
| 2024-12-31 | 32.52 | $31.95 | 12210 |
| 2024-12-30 | 32.58 | $32.10 | 9400 |
| 2024-12-27 | 32.63 | $32.43 | 8400 |
| 2024-12-26 | 32.65 | $32.79 | 10100 |
| 2024-12-24 | 32.63 | $32.76 | 13000 |
| 2024-12-23 | 32.62 | $32.43 | 14000 |
| 2024-12-20 | 32.64 | $32.20 | 5700 |
| 2024-12-19 | 32.69 | $31.84 | 4700 |
| 2024-12-18 | 32.78 | $31.88 | 9100 |
| 2024-12-17 | 32.87 | $32.78 | 20633 |
| 2024-12-16 | 32.88 | $32.94 | 15246 |
| 2024-12-13 | 32.87 | $32.84 | 14400 |
| 2024-12-12 | 32.88 | $32.89 | 13856 |
| 2024-12-11 | 32.88 | $33.04 | 33403 |
| 2024-12-10 | 32.86 | $32.79 | 9200 |
| 2024-12-09 | 32.87 | $33.13 | 15809 |
| 2024-12-06 | 32.84 | $33.38 | 15100 |
| 2024-12-05 | 32.78 | $33.29 | 8227 |
| 2024-12-04 | 32.73 | $33.35 | 18367 |
| 2024-12-03 | 32.66 | $33.19 | 19201 |
| 2024-12-02 | 32.61 | $33.19 | 14500 |
| 2024-11-29 | 32.55 | $33.09 | 1800 |
| 2024-11-27 | 32.49 | $32.89 | 15105 |
| 2024-11-26 | 32.45 | $33.03 | 24012 |
| 2024-11-25 | 32.39 | $32.84 | 21516 |
| 2024-11-22 | 32.34 | $32.67 | 16200 |
| 2024-11-21 | 32.30 | $32.57 | 28400 |
| 2024-11-20 | 32.27 | $32.38 | 31110 |
| 2024-11-19 | 32.26 | $32.42 | 118225 |
| 2024-11-18 | 32.25 | $32.38 | 135639 |
| 2024-11-15 | 32.23 | $32.25 | 3500 |
| 2024-11-14 | 32.23 | $32.67 | 8700 |
| 2024-11-13 | 32.18 | $32.85 | 337541 |
| 2024-11-12 | 32.11 | $32.83 | 6600 |
| 2024-11-11 | 32.04 | $32.91 | 13000 |
| 2024-11-08 | 31.95 | $32.85 | 11100 |
| 2024-11-07 | 31.85 | $32.78 | 6500 |
| 2024-11-06 | 31.75 | $32.58 | 45114 |
| 2024-11-05 | 31.67 | $31.76 | 4249 |
| 2024-11-04 | 31.66 | $31.37 | 4023 |
| 2024-11-01 | 31.69 | $31.46 | 3612 |
| 2024-10-31 | 31.71 | $31.30 | 3138 |
| 2024-10-30 | 31.76 | $31.86 | 6919 |
| 2024-10-29 | 31.74 | $31.93 | 1300 |
| 2024-10-28 | 31.72 | $31.89 | 3814 |
| 2024-10-25 | 31.71 | $31.78 | 1800 |
| 2024-10-24 | 31.70 | $31.83 | 6998 |
| 2024-10-23 | 31.69 | $31.75 | 2900 |
| 2024-10-22 | 31.68 | $32.06 | 2700 |
| 2024-10-21 | 31.64 | $32.06 | 5600 |
| 2024-10-18 | 31.59 | $32.15 | 4000 |
| 2024-10-17 | 31.54 | $32.05 | 300 |
| 2024-10-16 | 31.48 | $32.07 | 317 |
| 2024-10-15 | 31.42 | $31.88 | 1400 |
| 2024-10-14 | 31.37 | $32.13 | 309 |
| 2024-10-11 | 31.29 | $31.88 | 1816 |
| 2024-10-10 | 31.23 | $31.66 | 3819 |
| 2024-10-09 | 31.19 | $31.73 | 4300 |
| 2024-10-08 | 31.13 | $31.51 | 1600 |
| 2024-10-07 | 31.09 | $31.24 | 4100 |
| 2024-10-04 | 31.07 | $31.53 | 3124 |
| 2024-10-03 | 31.02 | $31.24 | 2313 |
| 2024-10-02 | 31.00 | $31.30 | 1628 |
| 2024-10-01 | 30.97 | $31.32 | 2200 |
| 2024-09-30 | 30.93 | $31.57 | 2764 |
| 2024-09-27 | 30.87 | $31.46 | 1500 |
| 2024-09-26 | 30.80 | $31.46 | 2634 |
| 2024-09-25 | 30.73 | $31.30 | 4618 |
| 2024-09-24 | 30.67 | $31.34 | 6600 |
| 2024-09-23 | 30.60 | $31.29 | 3312 |
| 2024-09-20 | 30.53 | $31.22 | 3400 |
| 2024-09-19 | 30.46 | $31.28 | 2719 |
| 2024-09-18 | 30.37 | $30.78 | 2900 |
| 2024-09-17 | 30.33 | $30.83 | 228 |
| 2024-09-16 | 30.28 | $30.79 | 1.4M |
| 2024-09-13 | 30.22 | $30.72 | 6300 |
| 2024-09-12 | 30.17 | $30.49 | 5200 |
| 2024-09-11 | 30.14 | $30.26 | 2000 |
| 2024-09-10 | 30.12 | $29.97 | 1637 |
| 2024-09-09 | 30.14 | $29.87 | 4600 |
| 2024-09-06 | 30.17 | $29.58 | 2100 |
| 2024-09-05 | 30.23 | $30.05 | 600 |
| 2024-09-04 | 30.25 | $30.19 | 2515 |
| 2024-09-03 | 30.25 | $30.21 | 8544 |
| 2024-08-30 | 30.26 | $30.85 | 1000 |
| 2024-08-29 | 30.20 | $30.56 | 9400 |
| 2024-08-28 | 30.16 | $30.51 | 15900 |
| 2024-08-27 | 30.12 | $30.70 | 1100 |
| 2024-08-26 | 30.06 | $30.64 | 2100 |
| 2024-08-23 | 30.00 | $30.75 | 2328 |
| 2024-08-22 | 29.92 | $30.39 | 1800 |
| 2024-08-21 | 29.87 | $30.66 | 2253 |
| 2024-08-20 | 29.79 | $30.53 | 646 |
| 2024-08-19 | 29.71 | $30.57 | 2200 |
| 2024-08-16 | 29.62 | $30.32 | 1000 |
| 2024-08-15 | 29.55 | $30.22 | 700 |
| 2024-08-14 | 29.48 | $29.78 | 400 |
| 2024-08-13 | 29.45 | $29.64 | 4109 |
| 2024-08-12 | 29.42 | $29.16 | 2831 |
| 2024-08-09 | 29.45 | $29.27 | 278705 |
| 2024-08-08 | 29.47 | $29.09 | 7544 |
| 2024-08-07 | 29.51 | $28.45 | 1519 |
| 2024-08-06 | 29.62 | $28.65 | 1934 |
| 2024-08-05 | 29.73 | $28.35 | 8100 |
| 2024-08-02 | 29.87 | $29.23 | 1600 |
| 2024-08-01 | 29.94 | $29.74 | 2848 |
| 2024-07-31 | 29.96 | $30.15 | 325 |
| 2024-07-30 | 29.94 | $29.67 | 4817 |
| 2024-07-29 | 29.97 | $29.82 | 2335 |
| 2024-07-26 | 29.98 | $29.78 | 2014 |
| 2024-07-25 | 30.00 | $29.40 | 2442 |
| 2024-07-24 | 30.07 | $29.50 | 423 |
| 2024-07-23 | 30.13 | $30.17 | 1042 |
| 2024-07-22 | 30.12 | $30.22 | 2533 |
| 2024-07-19 | 30.11 | $29.92 | 62133 |
| 2024-07-18 | 30.13 | $30.20 | 276500 |
| 2024-07-17 | 30.13 | $30.44 | 1002 |
| 2024-07-16 | 30.09 | $30.80 | 700 |
| 2024-07-15 | 30.02 | $30.55 | 1500 |
| 2024-07-12 | 29.96 | $30.47 | 1800 |
| 2024-07-11 | 29.91 | $30.34 | 2500 |
| 2024-07-10 | 29.87 | $30.57 | 1800 |
| 2024-07-09 | 29.79 | $30.28 | 700 |
| 2024-07-08 | 29.74 | $30.27 | 1000 |
| 2024-07-05 | 29.68 | $30.26 | 2038 |
| 2024-07-03 | 29.62 | $30.09 | 6826 |
| 2024-07-02 | 29.58 | $29.95 | 838 |
| 2024-07-01 | 29.54 | $29.80 | 1310 |
| 2024-06-28 | 29.51 | $29.72 | 938 |
| 2024-06-27 | 29.49 | $29.85 | 1500 |
| 2024-06-26 | 29.45 | $29.88 | 1200 |
| 2024-06-25 | 29.40 | $29.81 | 2206 |
| 2024-06-24 | 29.36 | $29.74 | 1347 |
| 2024-06-21 | 29.32 | $29.81 | 1000 |
| 2024-06-20 | 29.27 | $29.81 | 3232 |
| 2024-06-18 | 29.21 | $29.85 | 2006 |
| 2024-06-17 | 29.14 | $29.79 | 9800 |
| 2024-06-14 | 29.07 | $29.52 | 3019 |
| 2024-06-13 | 29.03 | $29.59 | 514 |
| 2024-06-12 | 28.97 | $29.57 | 1100 |
| 2024-06-11 | 28.90 | $29.32 | 727 |
| 2024-06-10 | 28.86 | $29.24 | 1311 |
| 2024-06-07 | 28.82 | $29.19 | 1800 |
| 2024-06-06 | 28.78 | $29.19 | 400 |
| 2024-06-05 | 28.74 | $29.18 | 5500 |
| 2024-06-04 | 28.69 | $28.88 | 838 |
| 2024-06-03 | 28.67 | $28.81 | 4217 |
| 2024-05-31 | 28.66 | $28.80 | 251200 |
| 2024-05-30 | 28.64 | $28.57 | 1500 |
| 2024-05-29 | 28.65 | $28.80 | 1000 |
| 2024-05-28 | 28.63 | $28.89 | 3836 |
| 2024-05-24 | 28.61 | $28.91 | 1200 |
| 2024-05-23 | 28.58 | $28.72 | 1700 |
| 2024-05-22 | 28.56 | $28.94 | 841 |
| 2024-05-21 | 28.52 | $29.04 | 800 |
| 2024-05-20 | 28.47 | $28.98 | 1400 |
| 2024-05-17 | 28.41 | $28.96 | 800 |
| 2024-05-16 | 28.35 | $28.96 | 3742 |
| 2024-05-15 | 28.29 | $29.01 | 1900 |
| 2024-05-14 | 28.22 | $28.73 | 500 |
| 2024-05-13 | 28.16 | $28.59 | 2500 |
| 2024-05-10 | 28.12 | $28.61 | 3609 |
| 2024-05-09 | 28.06 | $28.54 | 3742 |
| 2024-05-08 | 28.01 | $28.40 | 2000 |
| 2024-05-07 | 27.97 | $28.38 | 304900 |
| 2024-05-06 | 27.93 | $28.30 | 4000 |
| 2024-05-03 | 27.89 | $28.05 | 4900 |
| 2024-05-02 | 27.87 | $27.71 | 3945 |
| 2024-05-01 | 27.89 | $27.51 | 2819 |
| 2024-04-30 | 27.93 | $27.59 | 2700 |
| 2024-04-29 | 27.97 | $27.99 | 1637 |
| 2024-04-26 | 27.97 | $27.95 | 2300 |
| 2024-04-25 | 27.97 | $27.65 | 3907 |
| 2024-04-24 | 28.00 | $27.91 | 2200 |
| 2024-04-23 | 28.01 | $27.90 | 700 |
| 2024-04-22 | 28.02 | $27.57 | 746 |
| 2024-04-19 | 28.07 | $27.36 | 2720 |
| 2024-04-18 | 28.14 | $27.54 | 4708 |
| 2024-04-17 | 28.21 | $27.62 | 4315 |
| 2024-04-16 | 28.27 | $27.77 | 1700 |
| 2024-04-15 | 28.32 | $27.83 | 14922 |
| 2024-04-12 | 28.37 | $28.13 | 8110 |
| 2024-04-11 | 28.40 | $28.53 | 53447 |
| 2024-04-10 | 28.39 | $28.35 | 79908 |
| 2024-04-09 | 28.39 | $28.54 | 5200 |
| 2024-04-08 | 28.37 | $28.55 | 2000 |
| 2024-04-05 | 28.35 | $28.59 | 729503 |
| 2024-04-04 | 28.33 | $28.25 | 4200 |
| 2024-04-03 | 28.34 | $28.59 | 504 |
| 2024-04-02 | 28.31 | $28.58 | 7700 |
| 2024-04-01 | 28.28 | $28.76 | 93946 |
| 2024-03-28 | 28.23 | $28.77 | 2056 |
| 2024-03-27 | 28.18 | $28.73 | 2200 |
| 2024-03-26 | 28.12 | $28.49 | 3431 |
| 2024-03-25 | 28.08 | $28.52 | 9434 |
| 2024-03-22 | 28.03 | $28.63 | 5815 |
| 2024-03-21 | 27.97 | $28.68 | 614 |
| 2024-03-20 | 27.90 | $28.55 | 3100 |
| 2024-03-19 | 27.83 | $28.31 | 1400 |
| 2024-03-18 | 27.78 | $28.13 | 1200 |
| 2024-03-15 | 27.74 | $27.94 | 1400 |
| 2024-03-14 | 27.72 | $28.10 | 1742 |
| 2024-03-13 | 27.68 | $28.14 | 900 |
| 2024-03-12 | 27.63 | $28.16 | 3406 |
| 2024-03-11 | 27.57 | $27.85 | 4323 |
| 2024-03-08 | 27.54 | $27.89 | 1533 |
| 2024-03-07 | 27.51 | $27.99 | 3600 |
| 2024-03-06 | 27.46 | $27.71 | 4520 |
| 2024-03-05 | 27.43 | $27.59 | 2342 |
| 2024-03-04 | 27.41 | $27.85 | 4200 |
| 2024-03-01 | 27.37 | $27.92 | 1400 |
| 2024-02-29 | 27.31 | $27.74 | 28000 |
| 2024-02-28 | 27.26 | $27.59 | 1223 |
| 2024-02-27 | 27.23 | $27.65 | 1200 |
| 2024-02-26 | 27.18 | $27.60 | 2000 |
| 2024-02-23 | 27.14 | $27.73 | 800 |
| 2024-02-22 | 27.08 | $27.72 | 1300 |
| 2024-02-21 | 27.01 | $27.21 | 5800 |
| 2024-02-20 | 26.99 | $27.11 | 7700 |
| 2024-02-16 | 26.97 | $27.25 | 4100 |
| 2024-02-15 | 26.95 | $27.38 | 730 |
| 2024-02-14 | 26.90 | $27.24 | 8244 |
| 2024-02-13 | 26.86 | $27.00 | 7235 |
| 2024-02-12 | 26.85 | $27.38 | 1100 |
| 2024-02-09 | 26.79 | $27.38 | 19300 |
| 2024-02-08 | 26.73 | $27.24 | 3628 |
| 2024-02-07 | 26.68 | $27.24 | 18323 |
| 2024-02-06 | 26.62 | $27.04 | 1300 |
| 2024-02-05 | 26.58 | $27.01 | 1.1M |
| 2024-02-02 | 26.53 | $27.17 | 42800 |
| 2024-02-01 | 26.46 | $26.86 | 14700 |
| 2024-01-31 | 26.42 | $26.57 | 15603 |
| 2024-01-30 | 26.41 | $27.00 | 2931 |
| 2024-01-29 | 26.34 | $26.98 | 958733 |
| 2024-01-26 | 26.28 | $26.81 | 848 |
| 2024-01-25 | 26.22 | $26.78 | 15200 |
| 2024-01-24 | 26.16 | $26.62 | 4100 |
| 2024-01-23 | 26.11 | $26.62 | 339 |
| 2024-01-22 | 26.06 | $26.53 | 5441 |
| 2024-01-19 | 26.01 | $26.48 | 800 |
| 2024-01-18 | 25.96 | $26.19 | 5719 |
| 2024-01-17 | 25.93 | $25.95 | 4319 |
| 2024-01-16 | 25.93 | $26.05 | 15200 |
| 2024-01-12 | 25.92 | $26.18 | 2345 |
| 2024-01-11 | 25.89 | $26.16 | 1900 |
| 2024-01-10 | 25.87 | $26.18 | 3800 |
| 2024-01-09 | 25.83 | $26.04 | 2300 |
| 2024-01-08 | 25.81 | $26.07 | 3303 |
| 2024-01-05 | 25.78 | $25.71 | 3100 |
| 2024-01-04 | 25.79 | $25.66 | 623 |
| 2024-01-03 | 25.80 | $25.76 | 9500 |
| 2024-01-02 | 25.81 | $25.93 | 4610 |
| 2023-12-29 | 25.80 | $26.07 | 8840 |
| 2023-12-28 | 25.77 | $26.12 | 8519 |
| 2023-12-27 | 25.73 | $26.10 | 2800 |
| 2023-12-26 | 25.69 | $26.08 | 2400 |
| 2023-12-22 | 25.65 | $25.98 | 19413 |
| 2023-12-21 | 25.62 | $26.22 | 2400 |
| 2023-12-20 | 25.55 | $25.95 | 18400 |
| 2023-12-19 | 25.51 | $26.30 | 5700 |
| 2023-12-18 | 25.43 | $26.18 | 5000 |
| 2023-12-15 | 25.35 | $26.02 | 3643 |
| 2023-12-14 | 25.28 | $26.02 | 4400 |
| 2023-12-13 | 25.20 | $25.95 | 18616 |
| 2023-12-12 | 25.12 | $25.67 | 1710 |
| 2023-12-11 | 25.06 | $25.57 | 4100 |
| 2023-12-08 | 25.01 | $25.46 | 300 |
| 2023-12-07 | 24.96 | $25.36 | 2800 |
| 2023-12-06 | 24.92 | $25.15 | 5300 |
| 2023-12-05 | 24.89 | $25.25 | 3832 |
| 2023-12-04 | 24.86 | $25.26 | 7500 |
| 2023-12-01 | 24.81 | $25.39 | 2108 |
| 2023-11-30 | 24.75 | $25.23 | 2208 |
| 2023-11-29 | 24.70 | $25.13 | 3400 |
| 2023-11-28 | 24.66 | $25.18 | 7025 |
| 2023-11-27 | 24.60 | $25.16 | 4028 |
| 2023-11-24 | 24.54 | $25.19 | 1100 |
| 2023-11-22 | 24.47 | $25.23 | 2700 |
| 2023-11-21 | 24.39 | $25.06 | 11937 |
| 2023-11-20 | 24.32 | $25.12 | 2304 |
| 2023-11-17 | 24.24 | $24.93 | 2539 |
| 2023-11-16 | 24.17 | $24.90 | 5937 |
| 2023-11-15 | 24.09 | $24.89 | 4732 |
| 2023-11-14 | 24.01 | $24.83 | 711 |
| 2023-11-13 | 23.92 | $24.40 | 300 |
| 2023-11-10 | 23.87 | $24.44 | 2822 |
| 2023-11-09 | 23.81 | $24.06 | 2530 |
| 2023-11-08 | 23.78 | $24.26 | 1100 |
| 2023-11-07 | 23.73 | $24.23 | 1098 |
| 2023-11-06 | 23.68 | $24.15 | 900 |
| 2023-11-03 | 23.63 | $24.14 | 434232 |
| 2023-11-02 | 23.58 | $23.92 | 1205 |
| 2023-11-01 | 23.54 | $23.53 | 2321 |
| 2023-10-31 | 23.54 | $23.27 | 700 |
| 2023-10-30 | 23.57 | $23.14 | 910 |
| 2023-10-27 | 23.62 | $22.80 | 200 |
| 2023-10-26 | 23.70 | $22.93 | 900 |
| 2023-10-25 | 23.79 | $23.24 | 1.0M |
| 2023-10-24 | 23.84 | $23.58 | 2500 |
| 2023-10-23 | 23.87 | $23.39 | 1121 |
| 2023-10-20 | 23.92 | $23.43 | 2200 |
| 2023-10-19 | 23.97 | $23.71 | 113 |
| 2023-10-18 | 24.00 | $23.86 | 1400 |
| 2023-10-17 | 24.02 | $24.15 | 4222 |
| 2023-10-16 | 24.00 | $24.17 | 2900 |
| 2023-10-13 | 23.98 | $23.88 | 200 |
| 2023-10-12 | 24.00 | $24.03 | 931 |
| 2023-10-11 | 23.99 | $24.19 | 3233 |
| 2023-10-10 | 23.97 | $24.11 | 1129 |
| 2023-10-09 | 23.96 | $23.98 | 1000 |
| 2023-10-06 | 23.95 | $23.83 | 1100 |
| 2023-10-05 | 23.97 | $23.56 | 400 |
| 2023-10-04 | 24.01 | $23.63 | 57041 |
| 2023-10-03 | 24.05 | $23.39 | 5645 |
| 2023-10-02 | 24.12 | $23.72 | 4325 |
| 2023-09-29 | 24.16 | $23.70 | 20700 |
| 2023-09-28 | 24.21 | $23.78 | 11400 |
| 2023-09-27 | 24.25 | $23.61 | 5301 |
| 2023-09-26 | 24.32 | $23.62 | 25914 |
| 2023-09-25 | 24.40 | $23.95 | 400 |
| 2023-09-22 | 24.44 | $23.88 | 12017 |
| 2023-09-21 | 24.50 | $23.95 | 1101 |
| 2023-09-20 | 24.56 | $24.31 | 1400 |
| 2023-09-19 | 24.59 | $24.52 | 3900 |
| 2023-09-18 | 24.59 | $24.56 | 8600 |
| 2023-09-15 | 24.60 | $24.51 | 2633 |
| 2023-09-14 | 24.60 | $24.82 | 835 |
| 2023-09-13 | 24.58 | $24.62 | 4431 |
| 2023-09-12 | 24.58 | $24.58 | 3900 |
| 2023-09-11 | 24.58 | $24.72 | 100 |
| 2023-09-08 | 24.56 | $24.55 | 1100 |
| 2023-09-07 | 24.56 | $24.50 | 1300 |
| 2023-09-06 | 24.57 | $24.56 | 4400 |
| 2023-09-05 | 24.57 | $24.74 | 2400 |
| 2023-09-01 | 24.55 | $24.84 | 900 |
| 2023-08-31 | 24.52 | $24.83 | 608 |
| 2023-08-30 | 24.49 | $24.84 | 5530 |
| 2023-08-29 | 24.46 | $24.75 | 1700 |
| 2023-08-28 | 24.42 | $24.41 | 5639 |
| 2023-08-25 | 24.43 | $24.27 | 800 |
| 2023-08-24 | 24.44 | $24.13 | 2600 |
| 2023-08-23 | 24.48 | $24.42 | 504 |
| 2023-08-22 | 24.48 | $24.19 | 2104 |
| 2023-08-21 | 24.51 | $24.26 | 222 |
| 2023-08-18 | 24.54 | $24.09 | 644 |
| 2023-08-17 | 24.59 | $24.12 | 1849 |
| 2023-08-16 | 24.63 | $24.27 | 3100 |
| 2023-08-15 | 24.67 | $24.44 | 1316 |
| 2023-08-14 | 24.70 | $24.69 | 200 |
| 2023-08-11 | 24.70 | $24.57 | 100 |
| 2023-08-10 | 24.71 | $24.61 | 442 |
| 2023-08-09 | 24.72 | $24.61 | 4244 |
| 2023-08-08 | 24.73 | $24.77 | 4940 |
| 2023-08-07 | 24.73 | $24.87 | 3100 |
| 2023-08-04 | 24.72 | $24.61 | 8000 |
| 2023-08-03 | 24.73 | $24.74 | 18100 |
| 2023-08-02 | 24.73 | $24.80 | 4200 |
| 2023-08-01 | 24.72 | $25.12 | 8300 |
| 2023-07-31 | 24.68 | $25.14 | 2700 |
| 2023-07-28 | 24.63 | $25.11 | 2419 |
| 2023-07-27 | 24.58 | $24.86 | 7000 |
| 2023-07-26 | 24.55 | $24.94 | 2842 |
| 2023-07-25 | 24.50 | $25.00 | 1537 |
| 2023-07-24 | 24.45 | $24.90 | 1500 |
| 2023-07-21 | 24.41 | $24.80 | 148 |
| 2023-07-20 | 24.36 | $24.80 | 5200 |
| 2023-07-19 | 24.32 | $24.96 | 5004 |
| 2023-07-18 | 24.25 | $24.89 | 4632 |
| 2023-07-17 | 24.18 | $24.71 | 2102 |
| 2023-07-14 | 24.13 | $24.62 | 5237 |
| 2023-07-13 | 24.08 | $24.69 | 2324 |
| 2023-07-12 | 24.01 | $24.46 | 2932 |
| 2023-07-11 | 23.96 | $24.34 | 4618 |
| 2023-07-10 | 23.92 | $24.13 | 5400 |
| 2023-07-07 | 23.90 | $24.10 | 2632 |
| 2023-07-06 | 23.88 | $24.15 | 2400 |
| 2023-07-05 | 23.85 | $24.34 | 8647 |
| 2023-07-03 | 23.80 | $24.36 | 703 |
| 2023-06-30 | 23.74 | $24.35 | 2700 |
| 2023-06-29 | 23.68 | $24.03 | 86101 |
| 2023-06-28 | 23.64 | $23.91 | 628802 |
| 2023-06-27 | 23.62 | $23.93 | 3537 |
| 2023-06-26 | 23.58 | $23.69 | 10700 |
| 2023-06-23 | 23.57 | $23.78 | 3642 |
| 2023-06-22 | 23.55 | $23.93 | 4900 |
| 2023-06-21 | 23.51 | $23.85 | 3800 |
| 2023-06-20 | 23.47 | $23.97 | 133823 |
| 2023-06-16 | 23.42 | $24.10 | 2600 |
| 2023-06-15 | 23.35 | $24.19 | 3018 |
| 2023-06-14 | 23.26 | $23.84 | 3700 |
| 2023-06-13 | 23.20 | $23.88 | 4413 |
| 2023-06-12 | 23.13 | $23.72 | 1.1M |
| 2023-06-09 | 23.06 | $23.50 | 2446 |
| 2023-06-08 | 23.02 | $23.49 | 10400 |
| 2023-06-07 | 22.97 | $23.34 | 452420 |
| 2023-06-06 | 22.93 | $23.44 | 3844 |
| 2023-06-05 | 22.88 | $23.38 | 4991 |
| 2023-06-02 | 22.82 | $23.42 | 5705 |
| 2023-06-01 | 22.76 | $23.05 | 1824 |
| 2023-05-31 | 22.73 | $22.87 | 3129 |
| 2023-05-30 | 22.72 | $22.98 | 7800 |
| 2023-05-26 | 22.69 | $23.03 | 2745 |
| 2023-05-25 | 22.65 | $22.72 | 8527 |
| 2023-05-24 | 22.65 | $22.59 | 3516 |
| 2023-05-23 | 22.65 | $22.75 | 3410 |
| 2023-05-22 | 22.64 | $22.97 | 3300 |
| 2023-05-19 | 22.61 | $22.98 | 5410 |
| 2023-05-18 | 22.57 | $22.99 | 4900 |
| 2023-05-17 | 22.52 | $22.78 | 2800 |
| 2023-05-16 | 22.49 | $22.51 | 5932 |
| 2023-05-15 | 22.49 | $22.62 | 4139 |
| 2023-05-12 | 22.48 | $22.55 | 1839 |
| 2023-05-11 | 22.47 | $22.58 | 4921 |
| 2023-05-10 | 22.46 | $22.58 | 2900 |
| 2023-05-09 | 22.45 | $22.49 | 2741 |
| 2023-05-08 | 22.44 | $22.58 | 2526 |
| 2023-05-05 | 22.43 | $22.57 | 11804 |
| 2023-05-04 | 22.41 | $22.17 | 1012 |
| 2023-05-03 | 22.44 | $22.33 | 2100 |
| 2023-05-02 | 22.45 | $22.51 | 3900 |
| 2023-05-01 | 22.45 | $22.78 | 5219 |
| 2023-04-28 | 22.41 | $22.77 | 2400 |
| 2023-04-27 | 22.37 | $22.61 | 1000 |
| 2023-04-26 | 22.35 | $22.16 | 100 |
| 2023-04-25 | 22.37 | $22.22 | 1.1M |
| 2023-04-24 | 22.38 | $22.56 | 1236 |
| 2023-04-21 | 22.36 | $22.55 | 1144 |
| 2023-04-20 | 22.34 | $22.52 | 1426 |
| 2023-04-19 | 22.33 | $22.65 | 4909 |
| 2023-04-18 | 22.29 | $22.70 | 3421 |
| 2023-04-17 | 22.25 | $22.68 | 2500 |
| 2023-04-14 | 22.20 | $22.62 | 2300 |
| 2023-04-13 | 22.16 | $22.68 | 59500 |
| 2023-04-12 | 22.10 | $22.34 | 1300 |
| 2023-04-11 | 22.08 | $22.46 | 331 |
| 2023-04-10 | 22.04 | $22.45 | 16800 |
| 2023-04-06 | 22.00 | $22.44 | 710 |
| 2023-04-05 | 21.95 | $22.37 | 4600 |
| 2023-04-04 | 21.91 | $22.39 | 1400 |
| 2023-04-03 | 21.86 | $22.54 | 2200 |
| 2023-03-31 | 21.78 | $22.44 | 2300 |
| 2023-03-30 | 21.71 | $22.12 | 1100 |
| 2023-03-29 | 21.67 | $21.99 | 3400 |
| 2023-03-28 | 21.64 | $21.67 | 7438 |
| 2023-03-27 | 21.63 | $21.70 | 4447 |
| 2023-03-24 | 21.63 | $21.65 | 4100 |
| 2023-03-23 | 21.62 | $21.55 | 15500 |
| 2023-03-22 | 21.63 | $21.54 | 3230 |
| 2023-03-21 | 21.64 | $21.86 | 1405 |
| 2023-03-20 | 21.62 | $21.57 | 1242 |
| 2023-03-17 | 21.62 | $21.36 | 4400 |
| 2023-03-16 | 21.65 | $21.62 | 6000 |
| 2023-03-15 | 21.66 | $21.22 | 8000 |
| 2023-03-14 | 21.70 | $21.43 | 1800 |
| 2023-03-13 | 21.73 | $21.08 | 6740 |
| 2023-03-10 | 21.80 | $21.08 | 1247 |
| 2023-03-09 | 21.87 | $21.38 | 12700 |
| 2023-03-08 | 21.93 | $21.78 | 14800 |
| 2023-03-07 | 21.94 | $21.74 | 8600 |
| 2023-03-06 | 21.96 | $22.08 | 5400 |
| 2023-03-03 | 21.95 | $22.04 | 7437 |
| 2023-03-02 | 21.94 | $21.71 | 6900 |
| 2023-03-01 | 21.96 | $21.55 | 5647 |
| 2023-02-28 | 22.01 | $21.62 | 5036 |
| 2023-02-27 | 22.05 | $21.67 | 28420 |
| 2023-02-24 | 22.09 | $21.60 | 1400 |
| 2023-02-23 | 22.14 | $21.84 | 3316 |
| 2023-02-22 | 22.17 | $21.74 | 4037 |
| 2023-02-21 | 22.22 | $21.81 | 2038 |
| 2023-02-17 | 22.26 | $22.23 | 1910 |
| 2023-02-16 | 22.26 | $22.32 | 3000 |
| 2023-02-15 | 22.26 | $22.57 | 2014 |
| 2023-02-14 | 22.23 | $22.58 | 200 |
| 2023-02-13 | 22.19 | $22.55 | 400 |
| 2023-02-10 | 22.15 | $22.33 | 404 |
| 2023-02-09 | 22.13 | $22.23 | 5600 |
| 2023-02-08 | 22.12 | $22.43 | 4526 |
| 2023-02-07 | 22.09 | $22.72 | 3200 |
| 2023-02-06 | 22.02 | $22.41 | 2333 |
| 2023-02-03 | 21.98 | $22.57 | 61711 |
| 2023-02-02 | 21.92 | $22.83 | 11200 |
| 2023-02-01 | 21.82 | $22.44 | 1500 |
| 2023-01-31 | 21.76 | $22.23 | 300 |
| 2023-01-30 | 21.71 | $21.95 | 11600 |
| 2023-01-27 | 21.68 | $22.25 | 2637 |
| 2023-01-26 | 21.62 | $22.18 | 6500 |
| 2023-01-25 | 21.56 | $21.91 | 6600 |
| 2023-01-24 | 21.53 | $21.93 | 16936 |
| 2023-01-23 | 21.49 | $21.99 | 800 |
| 2023-01-20 | 21.43 | $21.74 | 2022 |
| 2023-01-19 | 21.40 | $21.36 | 2642 |
| 2023-01-18 | 21.40 | $21.47 | 2500 |
| 2023-01-17 | 21.40 | $21.77 | 2731 |
| 2023-01-13 | 21.36 | $21.85 | 6531 |
| 2023-01-12 | 21.31 | $21.77 | 175200 |
| 2023-01-11 | 21.26 | $21.69 | 3700 |
| 2023-01-10 | 21.21 | $21.40 | 1200 |
| 2023-01-09 | 21.19 | $21.26 | 2744 |
| 2023-01-06 | 21.18 | $21.27 | 122 |
| 2023-01-05 | 21.17 | $20.78 | 339 |
| 2023-01-04 | 21.22 | $20.95 | 7200 |
| 2023-01-03 | 21.24 | $20.85 | 5000 |
| 2022-12-30 | 21.29 | $20.91 | 2334 |
| 2022-12-29 | 21.33 | $20.97 | 10100 |
| 2022-12-28 | 21.36 | $20.62 | 2530 |
| 2022-12-27 | 21.44 | $20.88 | 18700 |
| 2022-12-23 | 21.50 | $20.94 | 11700 |
| 2022-12-22 | 21.56 | $20.80 | 808 |
| 2022-12-21 | 21.64 | $21.37 | 300 |
| 2022-12-20 | 21.67 | $21.09 | 325 |
| 2022-12-19 | 21.73 | $21.04 | 310 |
| 2022-12-16 | 21.80 | $21.27 | 18723 |
| 2022-12-15 | 21.86 | $21.48 | 2700 |
| 2022-12-14 | 21.90 | $22.06 | 100 |
| 2022-12-13 | 21.88 | $22.17 | 600 |
| 2022-12-12 | 21.85 | $21.97 | 600 |
| 2022-12-09 | 21.83 | $21.67 | 200 |
| 2022-12-08 | 21.85 | $21.82 | 800 |
| 2022-12-07 | 21.86 | $21.69 | 531 |
| 2022-12-06 | 21.87 | $21.71 | 100 |
| 2022-12-05 | 21.89 | $22.07 | 5300 |
| 2022-12-02 | 21.87 | $22.45 | 217 |
| 2022-12-01 | 21.81 | $22.50 | 800 |
| 2022-11-30 | 21.74 | $22.51 | 3400 |
| 2022-11-29 | 21.66 | $21.87 | 2100 |
| 2022-11-28 | 21.63 | $21.88 | 500 |
| 2022-11-25 | 21.61 | $22.23 | 349 |
| 2022-11-23 | 21.54 | $22.24 | 600 |
| 2022-11-22 | 21.47 | $22.15 | 100 |
| 2022-11-21 | 21.40 | $21.83 | 4727 |
| 2022-11-18 | 21.35 | $21.89 | 514 |
| 2022-11-17 | 21.29 | $21.81 | 2537 |
| 2022-11-16 | 21.24 | $21.87 | 3200 |
| 2022-11-15 | 21.17 | $22.04 | 2200 |
| 2022-11-14 | 21.08 | $21.89 | 7300 |
| 2022-11-11 | 21.00 | $22.02 | 6100 |
| 2022-11-10 | 20.89 | $21.77 | 2600 |
| 2022-11-09 | 20.80 | $20.66 | 14923 |
| 2022-11-08 | 20.81 | $21.09 | 7200 |
| 2022-11-07 | 20.78 | $20.95 | 2031 |
| 2022-11-04 | 20.76 | $20.68 | 3200 |
| 2022-11-03 | 20.77 | $20.41 | 7114 |
| 2022-11-02 | 20.81 | $20.67 | 1202 |
| 2022-11-01 | 20.83 | $21.20 | 3100 |
| 2022-10-31 | 20.79 | $21.27 | 900 |
| 2022-10-28 | 20.74 | $21.45 | 1708 |
| 2022-10-27 | 20.66 | $20.94 | 6100 |
| 2022-10-26 | 20.63 | $21.19 | 2034 |
| 2022-10-25 | 20.57 | $21.34 | 1703 |
| 2022-10-24 | 20.49 | $21.03 | 9500 |
| 2022-10-21 | 20.43 | $20.77 | 2800 |
| 2022-10-20 | 20.40 | $20.31 | 2700 |
| 2022-10-19 | 20.41 | $20.39 | 2315 |
| 2022-10-18 | 20.41 | $20.48 | 4200 |
| 2022-10-17 | 20.40 | $20.31 | 3928 |
| 2022-10-14 | 20.41 | $19.83 | 2108 |
| 2022-10-13 | 20.47 | $20.29 | 900 |
| 2022-10-12 | 20.49 | $19.76 | 1200 |
| 2022-10-11 | 20.57 | $19.80 | 4200 |
| 2022-10-10 | 20.65 | $19.94 | 9800 |
| 2022-10-07 | 20.73 | $20.06 | 3402 |
| 2022-10-06 | 20.80 | $20.64 | 5410 |
| 2022-10-05 | 20.81 | $20.80 | 5213 |
| 2022-10-04 | 20.82 | $20.80 | 900 |
| 2022-10-03 | 20.82 | $20.21 | 16915 |
| 2022-09-30 | 20.88 | $19.70 | 6300 |
| 2022-09-29 | 21.01 | $19.98 | 28600 |
| 2022-09-28 | 21.11 | $20.42 | 9307 |
| 2022-09-27 | 21.19 | $19.97 | 2900 |
| 2022-09-26 | 21.31 | $20.02 | 2210 |
| 2022-09-23 | 21.45 | $20.17 | 3916 |
| 2022-09-22 | 21.58 | $20.61 | 2019 |
| 2022-09-21 | 21.69 | $20.73 | 920 |
| 2022-09-20 | 21.79 | $21.05 | 2700 |
| 2022-09-19 | 21.87 | $21.27 | 1934 |
| 2022-09-16 | 21.93 | $21.16 | 2800 |
| 2022-09-15 | 22.01 | $21.32 | 2500 |
| 2022-09-14 | 22.08 | $21.54 | 3423 |
| 2022-09-13 | 22.14 | $21.50 | 9200 |
| 2022-09-12 | 22.21 | $22.47 | 4900 |
| 2022-09-09 | 22.18 | $22.26 | 2034 |
| 2022-09-08 | 22.17 | $21.88 | 2631 |
| 2022-09-07 | 22.20 | $21.77 | 1700 |
| 2022-09-06 | 22.25 | $21.41 | 3439 |
| 2022-09-02 | 22.33 | $21.55 | 3300 |
| 2022-09-01 | 22.42 | $21.75 | 7439 |
| 2022-08-31 | 22.49 | $21.72 | 1900 |
| 2022-08-30 | 22.57 | $21.82 | 2900 |
| 2022-08-29 | 22.65 | $22.12 | 4723 |
| 2022-08-26 | 22.70 | $22.24 | 3204 |
| 2022-08-25 | 22.75 | $22.96 | 2100 |
| 2022-08-24 | 22.73 | $22.65 | 20419 |
| 2022-08-23 | 22.74 | $22.60 | 10200 |
| 2022-08-22 | 22.75 | $22.65 | 1500 |
| 2022-08-19 | 22.76 | $23.14 | 905 |
| 2022-08-18 | 22.72 | $23.41 | 2208 |
| 2022-08-17 | 22.65 | $23.36 | 1430 |
| 2022-08-16 | 22.57 | $23.54 | 4300 |
| 2022-08-15 | 22.47 | $23.48 | 1500 |
| 2022-08-12 | 22.37 | $23.39 | 3216 |
| 2022-08-11 | 22.26 | $23.02 | 2343 |
| 2022-08-10 | 22.18 | $23.01 | 5410 |
| 2022-08-09 | 22.09 | $22.54 | 4445 |
| 2022-08-08 | 22.04 | $22.63 | 1200 |
| 2022-08-05 | 21.98 | $22.63 | 3540 |
| 2022-08-04 | 21.91 | $22.66 | 900 |
| 2022-08-03 | 21.84 | $22.70 | 1300 |
| 2022-08-02 | 21.74 | $22.31 | 2831 |
| 2022-08-01 | 21.69 | $22.45 | 3000 |
| 2022-07-29 | 21.60 | $22.53 | 900 |
| 2022-07-28 | 21.51 | $22.20 | 600 |
| 2022-07-27 | 21.43 | $22.05 | 421 |
| 2022-07-26 | 21.37 | $21.47 | 2034 |
| 2022-07-25 | 21.36 | $21.71 | 1736 |
| 2022-07-22 | 21.32 | $21.66 | 4300 |
| 2022-07-21 | 21.29 | $21.90 | 2806 |
| 2022-07-20 | 21.22 | $21.74 | 4848 |
| 2022-07-19 | 21.17 | $21.60 | 1312 |
| 2022-07-18 | 21.12 | $21.02 | 2200 |
| 2022-07-15 | 21.13 | $21.17 | 800 |
| 2022-07-14 | 21.13 | $20.81 | 1800 |
| 2022-07-13 | 21.16 | $20.90 | 5646 |
| 2022-07-12 | 21.19 | $20.96 | 1509 |
| 2022-07-11 | 21.21 | $21.13 | 1822 |
| 2022-07-08 | 21.22 | $21.42 | 2400 |
| 2022-07-07 | 21.20 | $21.43 | 1100 |
| 2022-07-06 | 21.18 | $21.07 | 1402 |
| 2022-07-05 | 21.19 | $21.00 | 3435 |
| 2022-07-01 | 21.21 | $20.95 | 1700 |
| 2022-06-30 | 21.24 | $20.76 | 3300 |
| 2022-06-29 | 21.29 | $20.96 | 12800 |
| 2022-06-28 | 21.32 | $20.99 | 5600 |
| 2022-06-27 | 21.36 | $21.38 | 2300 |
| 2022-06-24 | 21.35 | $21.43 | 1200 |
| 2022-06-23 | 21.35 | $20.83 | 2700 |
| 2022-06-22 | 21.40 | $20.67 | 1727 |
| 2022-06-21 | 21.48 | $20.66 | 1700 |
| 2022-06-17 | 21.56 | $20.21 | 3100 |
| 2022-06-16 | 21.71 | $20.12 | 2.4M |
| 2022-06-15 | 21.87 | $20.82 | 4136 |
| 2022-06-14 | 21.99 | $20.55 | 2042 |
| 2022-06-13 | 22.14 | $20.57 | 3903 |
| 2022-06-10 | 22.30 | $21.39 | 1300 |
| 2022-06-09 | 22.40 | $22.03 | 829 |
| 2022-06-08 | 22.44 | $22.53 | 543 |
| 2022-06-07 | 22.43 | $22.78 | 544 |
| 2022-06-06 | 22.39 | $22.57 | 1909 |
| 2022-06-03 | 22.37 | $22.49 | 437 |
| 2022-06-02 | 22.36 | $22.82 | 8400 |
| 2022-06-01 | 22.31 | $22.51 | 700 |
| 2022-05-31 | 22.29 | $22.63 | 3500 |
| 2022-05-27 | 22.25 | $22.75 | 12321 |
| 2022-05-26 | 22.20 | $22.23 | 1011 |
| 2022-05-25 | 22.19 | $21.83 | 600 |
| 2022-05-24 | 22.23 | $21.62 | 1100 |
| 2022-05-23 | 22.30 | $21.78 | 842 |
| 2022-05-20 | 22.35 | $21.41 | 6509 |
| 2022-05-19 | 22.45 | $21.42 | 1400 |
| 2022-05-18 | 22.56 | $21.60 | 1407 |
| 2022-05-17 | 22.66 | $22.48 | 3300 |
| 2022-05-16 | 22.68 | $22.05 | 2016 |
| 2022-05-13 | 22.75 | $22.07 | 5700 |
| 2022-05-12 | 22.82 | $21.57 | 1100 |
| 2022-05-11 | 22.95 | $21.58 | 800 |
| 2022-05-10 | 23.09 | $21.96 | 1200 |
| 2022-05-09 | 23.21 | $21.89 | 1725 |
| 2022-05-06 | 23.35 | $22.57 | 928 |
| 2022-05-05 | 23.43 | $22.68 | 8300 |
| 2022-05-04 | 23.51 | $23.51 | 2010 |
| 2022-05-03 | 23.51 | $22.83 | 500 |
| 2022-05-02 | 23.58 | $22.72 | 1817 |
| 2022-04-29 | 23.67 | $22.57 | 1400 |
| 2022-04-28 | 23.79 | $23.43 | 2030 |
| 2022-04-27 | 23.83 | $22.85 | 1000 |
| 2022-04-26 | 23.93 | $22.84 | 1918 |
| 2022-04-25 | 24.05 | $23.42 | 600 |
| 2022-04-22 | 24.11 | $23.29 | 500 |
| 2022-04-21 | 24.20 | $23.95 | 911 |
| 2022-04-20 | 24.23 | $24.29 | 1100 |
| 2022-04-19 | 24.22 | $24.28 | 6600 |
| 2022-04-18 | 24.21 | $23.93 | 2200 |
| 2022-04-14 | 24.24 | $23.94 | 2100 |
| 2022-04-13 | 24.28 | $24.24 | 6242 |
| 2022-04-12 | 24.28 | $23.97 | 400 |
| 2022-04-11 | 24.31 | $24.02 | 825 |
| 2022-04-08 | 24.34 | $24.42 | 2842 |
| 2022-04-07 | 24.33 | $24.48 | 700 |
| 2022-04-06 | 24.32 | $24.35 | 3900 |
| 2022-04-05 | 24.31 | $24.54 | 17423 |
| 2022-04-04 | 24.29 | $24.84 | 400 |
| 2022-04-01 | 24.23 | $24.63 | 633 |
| 2022-03-31 | 24.19 | $24.61 | 1038 |
| 2022-03-30 | 24.15 | $24.91 | 707 |
| 2022-03-29 | 24.07 | $25.09 | 3021 |
| 2022-03-28 | 23.96 | $24.77 | 432 |
| 2022-03-25 | 23.87 | $24.62 | 300 |
| 2022-03-24 | 23.80 | $24.51 | 330 |
| 2022-03-23 | 23.72 | $24.21 | 4600 |
| 2022-03-22 | 23.67 | $24.46 | 1724 |
| 2022-03-21 | 23.59 | $24.21 | 1100 |
| 2022-03-18 | 23.52 | $24.23 | 1400 |
| 2022-03-17 | 23.45 | $24.00 | 800 |
| 2022-03-16 | 23.39 | $23.62 | 1139 |
| 2022-03-15 | 23.36 | $23.20 | 1349 |
| 2022-03-14 | 23.38 | $22.73 | 1334 |
| 2022-03-11 | 23.45 | $22.91 | 900 |
| 2022-03-10 | 23.51 | $23.18 | 510 |
| 2022-03-09 | 23.54 | $23.22 | 917 |
| 2022-03-08 | 23.57 | $22.71 | 938 |
| 2022-03-07 | 23.66 | $22.89 | 1600 |
| 2022-03-04 | 23.75 | $23.52 | 1400 |
| 2022-03-03 | 23.77 | $23.66 | 1100 |
| 2022-03-02 | 23.78 | $23.80 | 700 |
| 2022-03-01 | 23.78 | $23.36 | 800 |
| 2022-02-28 | 23.82 | $23.63 | 1236 |
| 2022-02-25 | 23.84 | $23.68 | 1700 |
| 2022-02-24 | 23.86 | $23.17 | 901 |
| 2022-02-23 | 23.93 | $22.83 | 1006 |
| 2022-02-22 | 24.05 | $23.24 | 17900 |
| 2022-02-18 | 24.13 | $23.49 | 2244 |
| 2022-02-17 | 24.20 | $23.67 | 5800 |
| 2022-02-16 | 24.26 | $24.11 | 717 |
| 2022-02-15 | 24.27 | $24.05 | 2100 |
| 2022-02-14 | 24.30 | $23.74 | 3600 |
| 2022-02-11 | 24.35 | $23.87 | 1200 |
| 2022-02-10 | 24.40 | $24.24 | 500 |
| 2022-02-09 | 24.42 | $24.65 | 400 |
| 2022-02-08 | 24.40 | $24.36 | 400 |
| 2022-02-07 | 24.40 | $24.12 | 400 |
| 2022-02-04 | 24.43 | $24.30 | 518 |
| 2022-02-03 | 24.45 | $24.17 | 3000 |
| 2022-02-02 | 24.47 | $24.82 | 817 |
| 2022-02-01 | 24.44 | $24.56 | 1427 |
| 2022-01-31 | 24.43 | $24.38 | 1100 |
| 2022-01-28 | 24.43 | $23.97 | 5400 |
| 2022-01-27 | 24.48 | $23.45 | 833 |
| 2022-01-26 | 24.59 | $23.52 | 600 |
| 2022-01-25 | 24.70 | $23.57 | 414 |
| 2022-01-24 | 24.82 | $23.83 | 7200 |
| 2022-01-21 | 24.92 | $23.80 | 11948 |
| 2022-01-20 | 25.04 | $24.21 | 800 |
| 2022-01-19 | 25.13 | $24.52 | 607 |
| 2022-01-18 | 25.19 | $24.73 | 9200 |
| 2022-01-14 | 25.24 | $25.16 | 230 |
| 2022-01-13 | 25.25 | $25.08 | 248 |
| 2022-01-12 | 25.27 | $25.42 | 313 |
| 2022-01-11 | 25.25 | $25.33 | 433 |
| 2022-01-10 | 25.24 | $25.09 | 500 |
| 2022-01-07 | 25.26 | $25.16 | 118 |
| 2022-01-06 | 25.27 | $25.19 | 800 |
| 2022-01-05 | 25.28 | $25.26 | 1904 |
| 2022-01-04 | 25.28 | $25.68 | 8002 |
| 2022-01-03 | 25.23 | $25.63 | 400 |
| 2021-12-31 | 25.19 | $25.52 | 239 |
| 2021-12-30 | 25.16 | $25.58 | 500 |
| 2021-12-29 | 25.11 | $25.66 | 5144 |
| 2021-12-28 | 25.06 | $25.66 | 400 |
| 2021-12-27 | 24.99 | $25.67 | 3400 |
| 2021-12-23 | 24.92 | $25.34 | 5603 |
| 2021-12-22 | 24.88 | $25.19 | 609 |
| 2021-12-21 | 24.84 | $24.93 | 2019 |
| 2021-12-20 | 24.84 | $24.56 | 914 |
| 2021-12-17 | 24.86 | $24.84 | 322 |
| 2021-12-16 | 24.87 | $25.09 | 2900 |
| 2021-12-15 | 24.84 | $25.22 | 6500 |
| 2021-12-14 | 24.80 | $24.82 | 600 |
| 2021-12-13 | 24.80 | $25.00 | 6.5M |
| 2021-12-10 | 24.78 | $25.19 | 130 |
| 2021-12-09 | 24.74 | $24.95 | 4716 |
| 2021-12-08 | 24.72 | $25.08 | 132 |
| 2021-12-07 | 24.68 | $24.99 | 1219 |
| 2021-12-06 | 24.64 | $24.55 | 3821 |
| 2021-12-03 | 24.65 | $24.25 | 1800 |
| 2021-12-02 | 24.70 | $24.39 | 1000 |
| 2021-12-01 | 24.73 | $24.17 | 534 |
| 2021-11-30 | 24.79 | $24.35 | 829 |
| 2021-11-29 | 24.83 | $24.83 | 1019 |
| 2021-11-26 | 24.83 | $24.56 | 7028 |
| 2021-11-24 | 24.86 | $25.07 | 1306 |
| 2021-11-23 | 24.84 | $25.04 | 1043 |
| 2021-11-22 | 24.82 | $25.01 | 600 |
| 2021-11-19 | 24.80 | $25.02 | 2500 |
| 2021-11-18 | 24.78 | $25.10 | 700 |
| 2021-11-17 | 24.74 | $25.04 | 408 |
| 2021-11-16 | 24.71 | $25.12 | 527 |
| 2021-11-15 | 24.67 | $25.02 | 649 |
| 2021-11-12 | 24.63 | $25.05 | 313 |
| 2021-11-11 | 24.59 | $24.86 | 2627 |
| 2021-11-10 | 24.56 | $24.84 | 341 |
| 2021-11-09 | 24.53 | $25.00 | 1000 |
| 2021-11-08 | 24.48 | $25.08 | 1200 |
| 2021-11-05 | 24.42 | $25.05 | 1434 |
| 2021-11-04 | 24.35 | $24.94 | 8600 |
| 2021-11-03 | 24.29 | $24.88 | 1700 |
| 2021-11-02 | 24.22 | $24.71 | 805 |
| 2021-11-01 | 24.17 | $24.61 | 119 |
| 2021-10-29 | 24.13 | $24.62 | 700 |
| 2021-10-28 | 24.08 | $24.56 | 3500 |
| 2021-10-27 | 24.02 | $24.35 | 600 |
| 2021-10-26 | 23.99 | $24.46 | 300 |
| 2021-10-25 | 23.94 | $24.41 | 330 |
| 2021-10-22 | 23.89 | $24.34 | 2421 |
| 2021-10-21 | 23.84 | $24.40 | 400 |
| 2021-10-20 | 23.79 | $24.35 | 1100 |
| 2021-10-19 | 23.73 | $24.27 | 1300 |
| 2021-10-18 | 23.67 | $24.12 | 4500 |
| 2021-10-15 | 23.62 | $24.04 | 247 |
| 2021-10-14 | 23.58 | $23.84 | 800 |
| 2021-10-13 | 23.55 | $23.45 | 700 |
| 2021-10-12 | 23.56 | $23.38 | 1500 |
| 2021-10-11 | 23.58 | $23.48 | 800 |
| 2021-10-08 | 23.59 | $23.61 | 500 |
| 2021-10-07 | 23.59 | $23.61 | 1930 |
| 2021-10-06 | 23.59 | $23.41 | 2015 |
| 2021-10-05 | 23.61 | $23.34 | 1100 |
| 2021-10-04 | 23.63 | $23.08 | 1315 |
| 2021-10-01 | 23.69 | $23.39 | 229 |
| 2021-09-30 | 23.72 | $23.14 | 11711 |
| 2021-09-29 | 23.78 | $23.41 | 3736 |
| 2021-09-28 | 23.82 | $23.40 | 600 |
| 2021-09-27 | 23.87 | $23.85 | 878200 |
| 2021-09-24 | 23.87 | $23.89 | 918 |
| 2021-09-23 | 23.87 | $23.84 | 500 |
| 2021-09-22 | 23.87 | $23.57 | 3400 |
| 2021-09-21 | 23.90 | $23.39 | 2137 |
| 2021-09-20 | 23.96 | $23.39 | 8241 |
| 2021-09-17 | 24.02 | $23.81 | 2600 |
| 2021-09-16 | 24.04 | $24.03 | 300 |
| 2021-09-15 | 24.04 | $24.06 | 9237 |
| 2021-09-14 | 24.04 | $23.83 | 5400 |
| 2021-09-13 | 24.06 | $23.96 | 3444 |
| 2021-09-10 | 24.07 | $23.91 | 1800 |
| 2021-09-09 | 24.09 | $24.08 | 1134 |
| 2021-09-08 | 24.09 | $24.19 | 500 |
| 2021-09-07 | 24.08 | $24.23 | 2325 |
| 2021-09-03 | 24.06 | $24.32 | 900 |
| 2021-09-02 | 24.03 | $24.32 | 445 |
| 2021-09-01 | 24.00 | $24.26 | 100 |
| 2021-08-31 | 23.97 | $24.29 | 700 |
| 2021-08-30 | 23.94 | $24.31 | 400 |
| 2021-08-27 | 23.90 | $24.18 | 2524 |
| 2021-08-26 | 23.87 | $23.99 | 100 |
| 2021-08-25 | 23.86 | $24.14 | 1200 |
| 2021-08-24 | 23.83 | $24.09 | 13038 |
| 2021-08-23 | 23.80 | $24.07 | 911 |
| 2021-08-20 | 23.78 | $23.89 | 6900 |
| 2021-08-19 | 23.76 | $23.69 | 2400 |
| 2021-08-18 | 23.77 | $23.66 | 3705 |
| 2021-08-17 | 23.78 | $23.92 | 2100 |
| 2021-08-16 | 23.77 | $24.12 | 610 |
| 2021-08-13 | 23.73 | $24.02 | 4300 |
| 2021-08-12 | 23.70 | $23.99 | 3700 |
| 2021-08-11 | 23.67 | $23.92 | 3200 |
| 2021-08-10 | 23.64 | $23.85 | 1343 |
| 2021-08-09 | 23.62 | $23.80 | 16207 |
| 2021-08-06 | 23.60 | $23.81 | 1639 |
| 2021-08-05 | 23.58 | $23.77 | 4500 |
| 2021-08-04 | 23.56 | $23.68 | 1145 |
| 2021-08-03 | 23.55 | $23.80 | 24300 |
| 2021-08-02 | 23.52 | $23.58 | 915000 |
| 2021-07-30 | 23.52 | $23.64 | 300 |
| 2021-07-29 | 23.50 | $23.81 | 645 |
| 2021-07-28 | 23.47 | $23.73 | 712 |
| 2021-07-27 | 23.44 | $23.72 | 5824 |
| 2021-07-26 | 23.42 | $23.87 | 1000 |
| 2021-07-23 | 23.37 | $23.81 | 1100 |
| 2021-07-22 | 23.32 | $23.58 | 400 |
| 2021-07-21 | 23.29 | $23.52 | 1100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
40.78
2026-07-17
Close Price
$40.72
Vol: 2000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.16
Average
28.19
Maximum
40.78
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.78 | $40.72 | 2000 |
| 2026-07-16 | 40.77 | $41.05 | 1245 |
| 2026-07-15 | 40.72 | $41.20 | 600 |
| 2026-07-14 | 40.66 | $41.08 | 2000 |
| 2026-07-13 | 40.61 | $40.94 | 900 |
| 2026-07-10 | 40.57 | $41.21 | 4300 |
| 2026-07-09 | 40.49 | $40.98 | 1100 |
| 2026-07-08 | 40.43 | $40.64 | 2900 |
| 2026-07-07 | 40.40 | $40.73 | 3600 |
| 2026-07-06 | 40.36 | $40.83 | 1100 |
| 2026-07-02 | 40.31 | $40.59 | 10900 |
| 2026-07-01 | 40.29 | $40.59 | 1400 |
| 2026-06-30 | 40.27 | $40.60 | 6313 |
| 2026-06-29 | 40.25 | $40.26 | 700 |
| 2026-06-26 | 40.27 | $39.81 | 1400 |
| 2026-06-25 | 40.33 | $39.87 | 1700 |
| 2026-06-24 | 40.40 | $39.88 | 1100 |
| 2026-06-23 | 40.46 | $40.00 | 1100 |
| 2026-06-22 | 40.52 | $40.47 | 1300 |
| 2026-06-18 | 40.53 | $40.64 | 1034 |
| 2026-06-17 | 40.53 | $40.22 | 2500 |
| 2026-06-16 | 40.56 | $40.81 | 6749 |
| 2026-06-15 | 40.52 | $41.00 | 3000 |
| 2026-06-12 | 40.47 | $40.37 | 1900 |
| 2026-06-11 | 40.47 | $40.21 | 1400 |
| 2026-06-10 | 40.49 | $39.55 | 1139 |
| 2026-06-09 | 40.58 | $40.10 | 1402 |
| 2026-06-08 | 40.61 | $40.20 | 446 |
| 2026-06-05 | 40.63 | $40.19 | 7100 |
| 2026-06-04 | 40.65 | $41.13 | 3400 |
| 2026-06-03 | 40.57 | $40.94 | 32829 |
| 2026-06-02 | 40.50 | $41.19 | 2900 |
| 2026-06-01 | 40.40 | $41.22 | 1722 |
| 2026-05-29 | 40.28 | $41.10 | 2325 |
| 2026-05-28 | 40.17 | $40.92 | 18400 |
| 2026-05-27 | 40.06 | $40.72 | 1739 |
| 2026-05-26 | 39.96 | $40.66 | 10438 |
| 2026-05-22 | 39.85 | $40.42 | 500 |
| 2026-05-21 | 39.77 | $40.18 | 2100 |
| 2026-05-20 | 39.69 | $40.05 | 700 |
| 2026-05-19 | 39.62 | $39.61 | 1114 |
| 2026-05-18 | 39.59 | $39.87 | 27025 |
| 2026-05-15 | 39.53 | $39.91 | 828 |
| 2026-05-14 | 39.46 | $40.34 | 2500 |
| 2026-05-13 | 39.33 | $40.07 | 315 |
| 2026-05-12 | 39.22 | $39.89 | 300 |
| 2026-05-11 | 39.12 | $39.89 | 1500 |
| 2026-05-08 | 39.01 | $39.91 | 151 |
| 2026-05-07 | 38.88 | $39.56 | 337 |
| 2026-05-06 | 38.77 | $39.75 | 2003 |
| 2026-05-05 | 38.63 | $39.20 | 327 |
| 2026-05-04 | 38.52 | $38.87 | 400 |
| 2026-05-01 | 38.43 | $39.03 | 8016 |
| 2026-04-30 | 38.31 | $38.94 | 131 |
| 2026-04-29 | 38.19 | $38.65 | 1700 |
| 2026-04-28 | 38.07 | $38.63 | 502 |
| 2026-04-27 | 37.94 | $38.80 | 1600 |
| 2026-04-24 | 37.77 | $38.72 | 3600 |
| 2026-04-23 | 37.60 | $38.45 | 200 |
| 2026-04-22 | 37.43 | $38.62 | 334 |
| 2026-04-21 | 37.24 | $38.30 | 800 |
| 2026-04-20 | 37.06 | $38.53 | 1209 |
| 2026-04-17 | 36.84 | $38.64 | 838 |
| 2026-04-16 | 36.61 | $38.18 | 1726 |
| 2026-04-15 | 36.40 | $38.03 | 2532 |
| 2026-04-14 | 36.20 | $37.76 | 707 |
| 2026-04-13 | 36.02 | $37.31 | 2200 |
| 2026-04-10 | 35.88 | $36.91 | 609 |
| 2026-04-09 | 35.77 | $36.99 | 3000 |
| 2026-04-08 | 35.65 | $36.73 | 1321 |
| 2026-04-07 | 35.56 | $35.84 | 1200 |
| 2026-04-06 | 35.56 | $35.85 | 1300 |
| 2026-04-02 | 35.56 | $35.69 | 2900 |
| 2026-04-01 | 35.58 | $35.66 | 305 |
| 2026-03-31 | 35.61 | $35.38 | 1000 |
| 2026-03-30 | 35.67 | $34.48 | 447 |
| 2026-03-27 | 35.84 | $34.61 | 300 |
| 2026-03-26 | 36.00 | $35.17 | 800 |
| 2026-03-25 | 36.12 | $35.74 | 200 |
| 2026-03-24 | 36.20 | $35.56 | 1031 |
| 2026-03-23 | 36.30 | $35.71 | 646 |
| 2026-03-20 | 36.39 | $35.34 | 700 |
| 2026-03-19 | 36.53 | $35.85 | 831 |
| 2026-03-18 | 36.63 | $35.93 | 200 |
| 2026-03-17 | 36.72 | $36.44 | 439 |
| 2026-03-16 | 36.77 | $36.31 | 4101 |
| 2026-03-13 | 36.83 | $35.94 | 15500 |
| 2026-03-12 | 36.93 | $36.13 | 907 |
| 2026-03-11 | 37.03 | $36.70 | 1410 |
| 2026-03-10 | 37.07 | $36.73 | 1100 |
| 2026-03-09 | 37.11 | $36.81 | 1341 |
| 2026-03-06 | 37.15 | $36.58 | 1500 |
| 2026-03-05 | 37.21 | $37.05 | 917 |
| 2026-03-04 | 37.23 | $37.25 | 153 |
| 2026-03-03 | 37.23 | $36.95 | 744 |
| 2026-03-02 | 37.26 | $37.29 | 1600 |
| 2026-02-27 | 37.26 | $37.24 | 3200 |
| 2026-02-26 | 37.27 | $37.41 | 1700 |
| 2026-02-25 | 37.26 | $37.57 | 4700 |
| 2026-02-24 | 37.24 | $37.25 | 1400 |
| 2026-02-23 | 37.25 | $36.92 | 2300 |
| 2026-02-20 | 37.29 | $37.38 | 2805 |
| 2026-02-19 | 37.29 | $37.10 | 1408 |
| 2026-02-18 | 37.31 | $37.26 | 211 |
| 2026-02-17 | 37.32 | $36.97 | 1333 |
| 2026-02-13 | 37.35 | $36.91 | 2900 |
| 2026-02-12 | 37.40 | $36.93 | 1400 |
| 2026-02-11 | 37.44 | $37.58 | 6728 |
| 2026-02-10 | 37.42 | $37.52 | 3900 |
| 2026-02-09 | 37.41 | $37.65 | 2800 |
| 2026-02-06 | 37.39 | $37.55 | 2100 |
| 2026-02-05 | 37.37 | $36.84 | 5472 |
| 2026-02-04 | 37.43 | $37.29 | 3248 |
| 2026-02-03 | 37.44 | $37.41 | 1719 |
| 2026-02-02 | 37.44 | $37.73 | 1100 |
| 2026-01-30 | 37.40 | $37.46 | 2325 |
| 2026-01-29 | 37.39 | $37.60 | 5620 |
| 2026-01-28 | 37.36 | $37.64 | 1500 |
| 2026-01-27 | 37.33 | $37.63 | 2100 |
| 2026-01-26 | 37.29 | $37.52 | 1315 |
| 2026-01-23 | 37.27 | $37.31 | 1200 |
| 2026-01-22 | 37.26 | $37.28 | 2200 |
| 2026-01-21 | 37.25 | $37.04 | 1229 |
| 2026-01-20 | 37.27 | $36.64 | 1221 |
| 2026-01-16 | 37.32 | $37.43 | 8300 |
| 2026-01-15 | 37.29 | $37.47 | 1506 |
| 2026-01-14 | 37.26 | $37.30 | 1300 |
| 2026-01-13 | 37.23 | $37.48 | 2700 |
| 2026-01-12 | 37.19 | $37.62 | 1900 |
| 2026-01-09 | 37.12 | $37.60 | 2919 |
| 2026-01-08 | 37.06 | $37.36 | 1600 |
| 2026-01-07 | 37.02 | $37.29 | 3505 |
| 2026-01-06 | 36.99 | $37.50 | 2119 |
| 2026-01-05 | 36.94 | $37.19 | 2600 |
| 2026-01-02 | 36.92 | $36.88 | 1800 |
| 2025-12-31 | 36.94 | $36.83 | 1300 |
| 2025-12-30 | 36.96 | $37.09 | 3243 |
| 2025-12-29 | 36.96 | $37.11 | 3400 |
| 2025-12-26 | 36.96 | $37.24 | 200 |
| 2025-12-24 | 36.95 | $37.24 | 100 |
| 2025-12-23 | 36.93 | $37.10 | 302 |
| 2025-12-22 | 36.93 | $36.94 | 1000 |
| 2025-12-19 | 36.94 | $36.72 | 4000 |
| 2025-12-18 | 36.97 | $36.44 | 1700 |
| 2025-12-17 | 37.02 | $36.15 | 1536 |
| 2025-12-16 | 37.10 | $36.54 | 9600 |
| 2025-12-15 | 37.14 | $36.65 | 4625 |
| 2025-12-12 | 37.17 | $36.63 | 4833 |
| 2025-12-11 | 37.21 | $37.02 | 4323 |
| 2025-12-10 | 37.21 | $36.93 | 1803 |
| 2025-12-09 | 37.22 | $37.60 | 1803 |
| 2025-12-08 | 37.16 | $37.58 | 1316 |
| 2025-12-05 | 37.11 | $37.68 | 500 |
| 2025-12-04 | 37.04 | $37.58 | 300 |
| 2025-12-03 | 36.97 | $37.55 | 966 |
| 2025-12-02 | 36.91 | $37.47 | 7403 |
| 2025-12-01 | 36.86 | $37.35 | 1300 |
| 2025-11-28 | 36.81 | $37.53 | 206 |
| 2025-11-26 | 36.75 | $37.36 | 1144 |
| 2025-11-25 | 36.71 | $37.09 | 5600 |
| 2025-11-24 | 36.70 | $36.72 | 2017 |
| 2025-11-21 | 36.72 | $36.18 | 1100 |
| 2025-11-20 | 36.81 | $35.80 | 5700 |
| 2025-11-19 | 36.93 | $36.36 | 3930 |
| 2025-11-18 | 37.00 | $36.26 | 2100 |
| 2025-11-17 | 37.09 | $36.51 | 5721 |
| 2025-11-14 | 37.15 | $36.86 | 2000 |
| 2025-11-13 | 37.18 | $36.20 | 4018 |
| 2025-11-12 | 37.27 | $37.54 | 5732 |
| 2025-11-11 | 37.23 | $37.48 | 5705 |
| 2025-11-10 | 37.19 | $37.38 | 6400 |
| 2025-11-07 | 37.15 | $36.85 | 2804 |
| 2025-11-06 | 37.16 | $36.81 | 3200 |
| 2025-11-05 | 37.17 | $37.24 | 500 |
| 2025-11-04 | 37.15 | $37.03 | 842 |
| 2025-11-03 | 37.13 | $37.45 | 1100 |
| 2025-10-31 | 37.08 | $37.44 | 4700 |
| 2025-10-30 | 37.03 | $37.32 | 1539 |
| 2025-10-29 | 36.98 | $37.73 | 3600 |
| 2025-10-28 | 36.89 | $37.78 | 3800 |
| 2025-10-27 | 36.79 | $37.66 | 9000 |
| 2025-10-24 | 36.69 | $37.20 | 2000 |
| 2025-10-23 | 36.64 | $36.92 | 771 |
| 2025-10-22 | 36.61 | $36.74 | 700 |
| 2025-10-21 | 36.59 | $36.93 | 2600 |
| 2025-10-20 | 36.55 | $36.89 | 113131 |
| 2025-10-17 | 36.52 | $36.51 | 1108 |
| 2025-10-16 | 36.52 | $36.29 | 1529 |
| 2025-10-15 | 36.55 | $36.47 | 800 |
| 2025-10-14 | 36.55 | $36.37 | 1200 |
| 2025-10-13 | 36.57 | $36.36 | 2700 |
| 2025-10-10 | 36.58 | $35.83 | 3737 |
| 2025-10-09 | 36.65 | $36.81 | 3732 |
| 2025-10-08 | 36.62 | $36.94 | 903 |
| 2025-10-07 | 36.57 | $36.75 | 3300 |
| 2025-10-06 | 36.53 | $36.89 | 2100 |
| 2025-10-03 | 36.48 | $36.80 | 4000 |
| 2025-10-02 | 36.43 | $36.79 | 7611 |
| 2025-10-01 | 36.37 | $36.75 | 3800 |
| 2025-09-30 | 36.31 | $36.62 | 2900 |
| 2025-09-29 | 36.26 | $36.45 | 2900 |
| 2025-09-26 | 36.22 | $36.34 | 1530 |
| 2025-09-25 | 36.19 | $36.15 | 2800 |
| 2025-09-24 | 36.17 | $36.37 | 517 |
| 2025-09-23 | 36.13 | $36.48 | 540 |
| 2025-09-22 | 36.07 | $36.68 | 616 |
| 2025-09-19 | 35.98 | $36.54 | 531 |
| 2025-09-18 | 35.91 | $36.38 | 400 |
| 2025-09-17 | 35.84 | $36.20 | 2800 |
| 2025-09-16 | 35.78 | $36.23 | 8300 |
| 2025-09-15 | 35.72 | $36.23 | 2053 |
| 2025-09-12 | 35.65 | $36.09 | 3639 |
| 2025-09-11 | 35.59 | $36.13 | 700 |
| 2025-09-10 | 35.53 | $35.80 | 5649 |
| 2025-09-09 | 35.49 | $35.80 | 6500 |
| 2025-09-08 | 35.45 | $35.66 | 1910 |
| 2025-09-05 | 35.42 | $35.59 | 3800 |
| 2025-09-04 | 35.39 | $35.72 | 6100 |
| 2025-09-03 | 35.34 | $35.40 | 4109 |
| 2025-09-02 | 35.31 | $35.22 | 16200 |
| 2025-08-29 | 35.30 | $35.45 | 5800 |
| 2025-08-28 | 35.27 | $35.68 | 2900 |
| 2025-08-27 | 35.20 | $35.57 | 3918 |
| 2025-08-26 | 35.14 | $35.46 | 5412 |
| 2025-08-25 | 35.09 | $35.40 | 7142 |
| 2025-08-22 | 35.04 | $35.48 | 3032 |
| 2025-08-21 | 34.98 | $34.95 | 16247 |
| 2025-08-20 | 34.97 | $35.06 | 9806 |
| 2025-08-19 | 34.94 | $35.14 | 11800 |
| 2025-08-18 | 34.91 | $35.37 | 6200 |
| 2025-08-15 | 34.85 | $35.34 | 6248 |
| 2025-08-14 | 34.79 | $35.41 | 7800 |
| 2025-08-13 | 34.71 | $35.38 | 2400 |
| 2025-08-12 | 34.64 | $35.22 | 3111 |
| 2025-08-11 | 34.57 | $34.77 | 3624 |
| 2025-08-08 | 34.54 | $34.87 | 3047 |
| 2025-08-07 | 34.50 | $34.50 | 1700 |
| 2025-08-06 | 34.50 | $34.54 | 2500 |
| 2025-08-05 | 34.49 | $34.33 | 7447 |
| 2025-08-04 | 34.50 | $34.45 | 8009 |
| 2025-08-01 | 34.49 | $33.97 | 23500 |
| 2025-07-31 | 34.53 | $34.55 | 13647 |
| 2025-07-30 | 34.52 | $34.67 | 18900 |
| 2025-07-29 | 34.49 | $34.71 | 2300 |
| 2025-07-28 | 34.45 | $34.85 | 5620 |
| 2025-07-25 | 34.40 | $34.89 | 5243 |
| 2025-07-24 | 34.33 | $34.79 | 6600 |
| 2025-07-23 | 34.27 | $34.71 | 3128 |
| 2025-07-22 | 34.20 | $34.46 | 6546 |
| 2025-07-21 | 34.16 | $34.38 | 1600 |
| 2025-07-18 | 34.11 | $34.29 | 2700 |
| 2025-07-17 | 34.06 | $34.33 | 4400 |
| 2025-07-16 | 34.00 | $34.16 | 7100 |
| 2025-07-15 | 33.95 | $34.09 | 4900 |
| 2025-07-14 | 33.90 | $34.23 | 4600 |
| 2025-07-11 | 33.83 | $34.21 | 9500 |
| 2025-07-10 | 33.76 | $34.34 | 8100 |
| 2025-07-09 | 33.66 | $34.23 | 9500 |
| 2025-07-08 | 33.58 | $34.04 | 10023 |
| 2025-07-07 | 33.50 | $34.05 | 17000 |
| 2025-07-03 | 33.41 | $34.33 | 6124 |
| 2025-07-02 | 33.29 | $34.08 | 8044 |
| 2025-07-01 | 33.19 | $33.97 | 9237 |
| 2025-06-30 | 33.08 | $33.93 | 14345 |
| 2025-06-27 | 32.98 | $33.74 | 16700 |
| 2025-06-26 | 32.88 | $33.54 | 10458 |
| 2025-06-25 | 32.79 | $33.24 | 11823 |
| 2025-06-24 | 32.73 | $33.22 | 5447 |
| 2025-06-23 | 32.67 | $32.84 | 10000 |
| 2025-06-20 | 32.63 | $32.55 | 35200 |
| 2025-06-18 | 32.62 | $32.65 | 7300 |
| 2025-06-17 | 32.60 | $32.67 | 11206 |
| 2025-06-16 | 32.57 | $32.93 | 7505 |
| 2025-06-13 | 32.52 | $32.55 | 14400 |
| 2025-06-12 | 32.50 | $32.96 | 8102 |
| 2025-06-11 | 32.44 | $32.85 | 18400 |
| 2025-06-10 | 32.39 | $32.98 | 10610 |
| 2025-06-09 | 32.32 | $32.79 | 4800 |
| 2025-06-06 | 32.26 | $32.75 | 9900 |
| 2025-06-05 | 32.19 | $32.35 | 18500 |
| 2025-06-04 | 32.15 | $32.50 | 2038 |
| 2025-06-03 | 32.09 | $32.48 | 12723 |
| 2025-06-02 | 32.03 | $32.25 | 17037 |
| 2025-05-30 | 31.98 | $32.15 | 5000 |
| 2025-05-29 | 31.93 | $32.19 | 5718 |
| 2025-05-28 | 31.87 | $32.08 | 15700 |
| 2025-05-27 | 31.81 | $32.23 | 2600 |
| 2025-05-23 | 31.73 | $31.63 | 13616 |
| 2025-05-22 | 31.69 | $31.86 | 7130 |
| 2025-05-21 | 31.63 | $31.88 | 5632 |
| 2025-05-20 | 31.55 | $32.36 | 21900 |
| 2025-05-19 | 31.41 | $32.48 | 13549 |
| 2025-05-16 | 31.24 | $32.43 | 8800 |
| 2025-05-15 | 31.06 | $32.16 | 14000 |
| 2025-05-14 | 30.88 | $32.11 | 25600 |
| 2025-05-13 | 30.70 | $32.11 | 31037 |
| 2025-05-12 | 30.51 | $31.91 | 3737 |
| 2025-05-09 | 30.32 | $30.86 | 2427 |
| 2025-05-08 | 30.22 | $30.93 | 4329 |
| 2025-05-07 | 30.12 | $30.73 | 8900 |
| 2025-05-06 | 30.01 | $30.62 | 8400 |
| 2025-05-05 | 29.90 | $30.79 | 8100 |
| 2025-05-02 | 29.76 | $30.98 | 3234 |
| 2025-05-01 | 29.60 | $30.57 | 4404 |
| 2025-04-30 | 29.47 | $30.33 | 7800 |
| 2025-04-29 | 29.38 | $30.28 | 12525 |
| 2025-04-28 | 29.28 | $30.16 | 23335 |
| 2025-04-25 | 29.21 | $30.08 | 2523 |
| 2025-04-24 | 29.14 | $29.96 | 11615 |
| 2025-04-23 | 29.10 | $29.43 | 3941 |
| 2025-04-22 | 29.11 | $28.94 | 11227 |
| 2025-04-21 | 29.19 | $28.24 | 2700 |
| 2025-04-17 | 29.34 | $28.86 | 12200 |
| 2025-04-16 | 29.45 | $28.81 | 9700 |
| 2025-04-15 | 29.57 | $29.46 | 2501 |
| 2025-04-14 | 29.64 | $29.54 | 2200 |
| 2025-04-11 | 29.70 | $29.35 | 1635 |
| 2025-04-10 | 29.80 | $28.82 | 1646 |
| 2025-04-09 | 29.95 | $29.82 | 6629 |
| 2025-04-08 | 30.00 | $27.26 | 11932 |
| 2025-04-07 | 30.32 | $27.75 | 10243 |
| 2025-04-04 | 30.61 | $27.82 | 5946 |
| 2025-04-03 | 30.91 | $29.52 | 33600 |
| 2025-04-02 | 31.05 | $31.11 | 523 |
| 2025-04-01 | 31.05 | $30.89 | 4408 |
| 2025-03-31 | 31.07 | $30.75 | 5400 |
| 2025-03-28 | 31.12 | $30.62 | 1700 |
| 2025-03-27 | 31.18 | $31.25 | 3500 |
| 2025-03-26 | 31.19 | $31.35 | 3405 |
| 2025-03-25 | 31.19 | $31.64 | 1814 |
| 2025-03-24 | 31.17 | $31.60 | 2300 |
| 2025-03-21 | 31.16 | $31.06 | 1100 |
| 2025-03-20 | 31.21 | $31.06 | 3200 |
| 2025-03-19 | 31.27 | $31.12 | 10400 |
| 2025-03-18 | 31.34 | $30.80 | 6800 |
| 2025-03-17 | 31.45 | $31.15 | 8833 |
| 2025-03-14 | 31.53 | $30.96 | 1235 |
| 2025-03-13 | 31.65 | $30.31 | 3900 |
| 2025-03-12 | 31.84 | $30.71 | 1819 |
| 2025-03-11 | 32.00 | $30.63 | 6100 |
| 2025-03-10 | 32.18 | $30.88 | 2406 |
| 2025-03-07 | 32.35 | $31.71 | 3500 |
| 2025-03-06 | 32.45 | $31.43 | 13845 |
| 2025-03-05 | 32.58 | $31.95 | 17600 |
| 2025-03-04 | 32.66 | $31.58 | 1500 |
| 2025-03-03 | 32.78 | $31.94 | 11600 |
| 2025-02-28 | 32.88 | $32.56 | 5535 |
| 2025-02-27 | 32.92 | $32.07 | 6900 |
| 2025-02-26 | 33.01 | $32.57 | 4900 |
| 2025-02-25 | 33.05 | $32.59 | 9601 |
| 2025-02-24 | 33.09 | $32.71 | 8600 |
| 2025-02-21 | 33.13 | $32.88 | 600 |
| 2025-02-20 | 33.15 | $33.41 | 14309 |
| 2025-02-19 | 33.12 | $33.52 | 15400 |
| 2025-02-18 | 33.07 | $33.39 | 3549 |
| 2025-02-14 | 33.04 | $33.35 | 19109 |
| 2025-02-13 | 33.00 | $33.31 | 900 |
| 2025-02-12 | 32.96 | $32.95 | 12017 |
| 2025-02-11 | 32.96 | $33.04 | 800 |
| 2025-02-10 | 32.93 | $33.02 | 1518 |
| 2025-02-07 | 32.91 | $32.80 | 1842 |
| 2025-02-06 | 32.90 | $33.10 | 3627 |
| 2025-02-05 | 32.86 | $32.95 | 10000 |
| 2025-02-04 | 32.83 | $32.85 | 5249 |
| 2025-02-03 | 32.81 | $32.68 | 14100 |
| 2025-01-31 | 32.80 | $32.93 | 600 |
| 2025-01-30 | 32.76 | $33.09 | 2135 |
| 2025-01-29 | 32.71 | $32.99 | 3224 |
| 2025-01-28 | 32.66 | $33.08 | 6800 |
| 2025-01-27 | 32.60 | $32.78 | 19200 |
| 2025-01-24 | 32.56 | $33.28 | 651300 |
| 2025-01-23 | 32.48 | $33.32 | 3794 |
| 2025-01-22 | 32.39 | $33.16 | 8318 |
| 2025-01-21 | 32.30 | $32.98 | 2100 |
| 2025-01-17 | 32.23 | $32.72 | 3211 |
| 2025-01-16 | 32.18 | $32.40 | 5514 |
| 2025-01-15 | 32.17 | $32.46 | 15800 |
| 2025-01-14 | 32.15 | $31.87 | 21100 |
| 2025-01-13 | 32.20 | $31.82 | 12338 |
| 2025-01-10 | 32.25 | $31.74 | 5500 |
| 2025-01-08 | 32.32 | $32.20 | 6345 |
| 2025-01-07 | 32.34 | $32.18 | 16800 |
| 2025-01-06 | 32.38 | $32.51 | 27500 |
| 2025-01-03 | 32.39 | $32.29 | 6916 |
| 2025-01-02 | 32.42 | $31.91 | 11342 |
| 2024-12-31 | 32.49 | $31.95 | 12210 |
| 2024-12-30 | 32.57 | $32.10 | 9400 |
| 2024-12-27 | 32.64 | $32.43 | 8400 |
| 2024-12-26 | 32.68 | $32.79 | 10100 |
| 2024-12-24 | 32.68 | $32.76 | 13000 |
| 2024-12-23 | 32.69 | $32.43 | 14000 |
| 2024-12-20 | 32.73 | $32.20 | 5700 |
| 2024-12-19 | 32.80 | $31.84 | 4700 |
| 2024-12-18 | 32.90 | $31.88 | 9100 |
| 2024-12-17 | 33.00 | $32.78 | 20633 |
| 2024-12-16 | 33.01 | $32.94 | 15246 |
| 2024-12-13 | 33.01 | $32.84 | 14400 |
| 2024-12-12 | 33.01 | $32.89 | 13856 |
| 2024-12-11 | 33.01 | $33.04 | 33403 |
| 2024-12-10 | 32.99 | $32.79 | 9200 |
| 2024-12-09 | 33.00 | $33.13 | 15809 |
| 2024-12-06 | 32.97 | $33.38 | 15100 |
| 2024-12-05 | 32.92 | $33.29 | 8227 |
| 2024-12-04 | 32.87 | $33.35 | 18367 |
| 2024-12-03 | 32.81 | $33.19 | 19201 |
| 2024-12-02 | 32.75 | $33.19 | 14500 |
| 2024-11-29 | 32.69 | $33.09 | 1800 |
| 2024-11-27 | 32.63 | $32.89 | 15105 |
| 2024-11-26 | 32.58 | $33.03 | 24012 |
| 2024-11-25 | 32.51 | $32.84 | 21516 |
| 2024-11-22 | 32.46 | $32.67 | 16200 |
| 2024-11-21 | 32.42 | $32.57 | 28400 |
| 2024-11-20 | 32.39 | $32.38 | 31110 |
| 2024-11-19 | 32.37 | $32.42 | 118225 |
| 2024-11-18 | 32.34 | $32.38 | 135639 |
| 2024-11-15 | 32.32 | $32.25 | 3500 |
| 2024-11-14 | 32.31 | $32.67 | 8700 |
| 2024-11-13 | 32.25 | $32.85 | 337541 |
| 2024-11-12 | 32.18 | $32.83 | 6600 |
| 2024-11-11 | 32.10 | $32.91 | 13000 |
| 2024-11-08 | 32.01 | $32.85 | 11100 |
| 2024-11-07 | 31.92 | $32.78 | 6500 |
| 2024-11-06 | 31.84 | $32.58 | 45114 |
| 2024-11-05 | 31.77 | $31.76 | 4249 |
| 2024-11-04 | 31.77 | $31.37 | 4023 |
| 2024-11-01 | 31.81 | $31.46 | 3612 |
| 2024-10-31 | 31.85 | $31.30 | 3138 |
| 2024-10-30 | 31.90 | $31.86 | 6919 |
| 2024-10-29 | 31.89 | $31.93 | 1300 |
| 2024-10-28 | 31.87 | $31.89 | 3814 |
| 2024-10-25 | 31.86 | $31.78 | 1800 |
| 2024-10-24 | 31.85 | $31.83 | 6998 |
| 2024-10-23 | 31.84 | $31.75 | 2900 |
| 2024-10-22 | 31.83 | $32.06 | 2700 |
| 2024-10-21 | 31.79 | $32.06 | 5600 |
| 2024-10-18 | 31.75 | $32.15 | 4000 |
| 2024-10-17 | 31.69 | $32.05 | 300 |
| 2024-10-16 | 31.64 | $32.07 | 317 |
| 2024-10-15 | 31.58 | $31.88 | 1400 |
| 2024-10-14 | 31.54 | $32.13 | 309 |
| 2024-10-11 | 31.46 | $31.88 | 1816 |
| 2024-10-10 | 31.41 | $31.66 | 3819 |
| 2024-10-09 | 31.36 | $31.73 | 4300 |
| 2024-10-08 | 31.31 | $31.51 | 1600 |
| 2024-10-07 | 31.27 | $31.24 | 4100 |
| 2024-10-04 | 31.24 | $31.53 | 3124 |
| 2024-10-03 | 31.18 | $31.24 | 2313 |
| 2024-10-02 | 31.15 | $31.30 | 1628 |
| 2024-10-01 | 31.10 | $31.32 | 2200 |
| 2024-09-30 | 31.04 | $31.57 | 2764 |
| 2024-09-27 | 30.96 | $31.46 | 1500 |
| 2024-09-26 | 30.88 | $31.46 | 2634 |
| 2024-09-25 | 30.80 | $31.30 | 4618 |
| 2024-09-24 | 30.73 | $31.34 | 6600 |
| 2024-09-23 | 30.66 | $31.29 | 3312 |
| 2024-09-20 | 30.58 | $31.22 | 3400 |
| 2024-09-19 | 30.51 | $31.28 | 2719 |
| 2024-09-18 | 30.43 | $30.78 | 2900 |
| 2024-09-17 | 30.40 | $30.83 | 228 |
| 2024-09-16 | 30.36 | $30.79 | 1.4M |
| 2024-09-13 | 30.32 | $30.72 | 6300 |
| 2024-09-12 | 30.29 | $30.49 | 5200 |
| 2024-09-11 | 30.27 | $30.26 | 2000 |
| 2024-09-10 | 30.27 | $29.97 | 1637 |
| 2024-09-09 | 30.30 | $29.87 | 4600 |
| 2024-09-06 | 30.34 | $29.58 | 2100 |
| 2024-09-05 | 30.39 | $30.05 | 600 |
| 2024-09-04 | 30.40 | $30.19 | 2515 |
| 2024-09-03 | 30.39 | $30.21 | 8544 |
| 2024-08-30 | 30.36 | $30.85 | 1000 |
| 2024-08-29 | 30.27 | $30.56 | 9400 |
| 2024-08-28 | 30.20 | $30.51 | 15900 |
| 2024-08-27 | 30.14 | $30.70 | 1100 |
| 2024-08-26 | 30.05 | $30.64 | 2100 |
| 2024-08-23 | 29.96 | $30.75 | 2328 |
| 2024-08-22 | 29.86 | $30.39 | 1800 |
| 2024-08-21 | 29.78 | $30.66 | 2253 |
| 2024-08-20 | 29.68 | $30.53 | 646 |
| 2024-08-19 | 29.59 | $30.57 | 2200 |
| 2024-08-16 | 29.49 | $30.32 | 1000 |
| 2024-08-15 | 29.41 | $30.22 | 700 |
| 2024-08-14 | 29.34 | $29.78 | 400 |
| 2024-08-13 | 29.32 | $29.64 | 4109 |
| 2024-08-12 | 29.32 | $29.16 | 2831 |
| 2024-08-09 | 29.36 | $29.27 | 278705 |
| 2024-08-08 | 29.41 | $29.09 | 7544 |
| 2024-08-07 | 29.47 | $28.45 | 1519 |
| 2024-08-06 | 29.61 | $28.65 | 1934 |
| 2024-08-05 | 29.74 | $28.35 | 8100 |
| 2024-08-02 | 29.90 | $29.23 | 1600 |
| 2024-08-01 | 29.99 | $29.74 | 2848 |
| 2024-07-31 | 30.03 | $30.15 | 325 |
| 2024-07-30 | 30.03 | $29.67 | 4817 |
| 2024-07-29 | 30.07 | $29.82 | 2335 |
| 2024-07-26 | 30.10 | $29.78 | 2014 |
| 2024-07-25 | 30.14 | $29.40 | 2442 |
| 2024-07-24 | 30.21 | $29.50 | 423 |
| 2024-07-23 | 30.27 | $30.17 | 1042 |
| 2024-07-22 | 30.27 | $30.22 | 2533 |
| 2024-07-19 | 30.26 | $29.92 | 62133 |
| 2024-07-18 | 30.28 | $30.20 | 276500 |
| 2024-07-17 | 30.28 | $30.44 | 1002 |
| 2024-07-16 | 30.24 | $30.80 | 700 |
| 2024-07-15 | 30.17 | $30.55 | 1500 |
| 2024-07-12 | 30.11 | $30.47 | 1800 |
| 2024-07-11 | 30.06 | $30.34 | 2500 |
| 2024-07-10 | 30.02 | $30.57 | 1800 |
| 2024-07-09 | 29.94 | $30.28 | 700 |
| 2024-07-08 | 29.89 | $30.27 | 1000 |
| 2024-07-05 | 29.84 | $30.26 | 2038 |
| 2024-07-03 | 29.78 | $30.09 | 6826 |
| 2024-07-02 | 29.73 | $29.95 | 838 |
| 2024-07-01 | 29.69 | $29.80 | 1310 |
| 2024-06-28 | 29.66 | $29.72 | 938 |
| 2024-06-27 | 29.63 | $29.85 | 1500 |
| 2024-06-26 | 29.59 | $29.88 | 1200 |
| 2024-06-25 | 29.53 | $29.81 | 2206 |
| 2024-06-24 | 29.48 | $29.74 | 1347 |
| 2024-06-21 | 29.43 | $29.81 | 1000 |
| 2024-06-20 | 29.37 | $29.81 | 3232 |
| 2024-06-18 | 29.31 | $29.85 | 2006 |
| 2024-06-17 | 29.24 | $29.79 | 9800 |
| 2024-06-14 | 29.17 | $29.52 | 3019 |
| 2024-06-13 | 29.12 | $29.59 | 514 |
| 2024-06-12 | 29.06 | $29.57 | 1100 |
| 2024-06-11 | 29.01 | $29.32 | 727 |
| 2024-06-10 | 28.97 | $29.24 | 1311 |
| 2024-06-07 | 28.93 | $29.19 | 1800 |
| 2024-06-06 | 28.90 | $29.19 | 400 |
| 2024-06-05 | 28.87 | $29.18 | 5500 |
| 2024-06-04 | 28.83 | $28.88 | 838 |
| 2024-06-03 | 28.82 | $28.81 | 4217 |
| 2024-05-31 | 28.81 | $28.80 | 251200 |
| 2024-05-30 | 28.79 | $28.57 | 1500 |
| 2024-05-29 | 28.79 | $28.80 | 1000 |
| 2024-05-28 | 28.77 | $28.89 | 3836 |
| 2024-05-24 | 28.73 | $28.91 | 1200 |
| 2024-05-23 | 28.69 | $28.72 | 1700 |
| 2024-05-22 | 28.66 | $28.94 | 841 |
| 2024-05-21 | 28.60 | $29.04 | 800 |
| 2024-05-20 | 28.53 | $28.98 | 1400 |
| 2024-05-17 | 28.46 | $28.96 | 800 |
| 2024-05-16 | 28.38 | $28.96 | 3742 |
| 2024-05-15 | 28.29 | $29.01 | 1900 |
| 2024-05-14 | 28.20 | $28.73 | 500 |
| 2024-05-13 | 28.12 | $28.59 | 2500 |
| 2024-05-10 | 28.06 | $28.61 | 3609 |
| 2024-05-09 | 27.99 | $28.54 | 3742 |
| 2024-05-08 | 27.92 | $28.40 | 2000 |
| 2024-05-07 | 27.88 | $28.38 | 304900 |
| 2024-05-06 | 27.83 | $28.30 | 4000 |
| 2024-05-03 | 27.79 | $28.05 | 4900 |
| 2024-05-02 | 27.78 | $27.71 | 3945 |
| 2024-05-01 | 27.80 | $27.51 | 2819 |
| 2024-04-30 | 27.85 | $27.59 | 2700 |
| 2024-04-29 | 27.90 | $27.99 | 1637 |
| 2024-04-26 | 27.91 | $27.95 | 2300 |
| 2024-04-25 | 27.92 | $27.65 | 3907 |
| 2024-04-24 | 27.98 | $27.91 | 2200 |
| 2024-04-23 | 28.01 | $27.90 | 700 |
| 2024-04-22 | 28.04 | $27.57 | 746 |
| 2024-04-19 | 28.11 | $27.36 | 2720 |
| 2024-04-18 | 28.21 | $27.54 | 4708 |
| 2024-04-17 | 28.29 | $27.62 | 4315 |
| 2024-04-16 | 28.37 | $27.77 | 1700 |
| 2024-04-15 | 28.44 | $27.83 | 14922 |
| 2024-04-12 | 28.50 | $28.13 | 8110 |
| 2024-04-11 | 28.53 | $28.53 | 53447 |
| 2024-04-10 | 28.52 | $28.35 | 79908 |
| 2024-04-09 | 28.53 | $28.54 | 5200 |
| 2024-04-08 | 28.52 | $28.55 | 2000 |
| 2024-04-05 | 28.51 | $28.59 | 729503 |
| 2024-04-04 | 28.48 | $28.25 | 4200 |
| 2024-04-03 | 28.49 | $28.59 | 504 |
| 2024-04-02 | 28.46 | $28.58 | 7700 |
| 2024-04-01 | 28.43 | $28.76 | 93946 |
| 2024-03-28 | 28.38 | $28.77 | 2056 |
| 2024-03-27 | 28.32 | $28.73 | 2200 |
| 2024-03-26 | 28.26 | $28.49 | 3431 |
| 2024-03-25 | 28.21 | $28.52 | 9434 |
| 2024-03-22 | 28.16 | $28.63 | 5815 |
| 2024-03-21 | 28.10 | $28.68 | 614 |
| 2024-03-20 | 28.03 | $28.55 | 3100 |
| 2024-03-19 | 27.96 | $28.31 | 1400 |
| 2024-03-18 | 27.91 | $28.13 | 1200 |
| 2024-03-15 | 27.87 | $27.94 | 1400 |
| 2024-03-14 | 27.85 | $28.10 | 1742 |
| 2024-03-13 | 27.81 | $28.14 | 900 |
| 2024-03-12 | 27.76 | $28.16 | 3406 |
| 2024-03-11 | 27.70 | $27.85 | 4323 |
| 2024-03-08 | 27.67 | $27.89 | 1533 |
| 2024-03-07 | 27.64 | $27.99 | 3600 |
| 2024-03-06 | 27.59 | $27.71 | 4520 |
| 2024-03-05 | 27.56 | $27.59 | 2342 |
| 2024-03-04 | 27.54 | $27.85 | 4200 |
| 2024-03-01 | 27.50 | $27.92 | 1400 |
| 2024-02-29 | 27.44 | $27.74 | 28000 |
| 2024-02-28 | 27.40 | $27.59 | 1223 |
| 2024-02-27 | 27.36 | $27.65 | 1200 |
| 2024-02-26 | 27.32 | $27.60 | 2000 |
| 2024-02-23 | 27.28 | $27.73 | 800 |
| 2024-02-22 | 27.22 | $27.72 | 1300 |
| 2024-02-21 | 27.16 | $27.21 | 5800 |
| 2024-02-20 | 27.14 | $27.11 | 7700 |
| 2024-02-16 | 27.13 | $27.25 | 4100 |
| 2024-02-15 | 27.11 | $27.38 | 730 |
| 2024-02-14 | 27.06 | $27.24 | 8244 |
| 2024-02-13 | 27.02 | $27.00 | 7235 |
| 2024-02-12 | 27.00 | $27.38 | 1100 |
| 2024-02-09 | 26.94 | $27.38 | 19300 |
| 2024-02-08 | 26.88 | $27.24 | 3628 |
| 2024-02-07 | 26.82 | $27.24 | 18323 |
| 2024-02-06 | 26.75 | $27.04 | 1300 |
| 2024-02-05 | 26.70 | $27.01 | 1.1M |
| 2024-02-02 | 26.65 | $27.17 | 42800 |
| 2024-02-01 | 26.57 | $26.86 | 14700 |
| 2024-01-31 | 26.52 | $26.57 | 15603 |
| 2024-01-30 | 26.49 | $27.00 | 2931 |
| 2024-01-29 | 26.42 | $26.98 | 958733 |
| 2024-01-26 | 26.35 | $26.81 | 848 |
| 2024-01-25 | 26.28 | $26.78 | 15200 |
| 2024-01-24 | 26.22 | $26.62 | 4100 |
| 2024-01-23 | 26.17 | $26.62 | 339 |
| 2024-01-22 | 26.12 | $26.53 | 5441 |
| 2024-01-19 | 26.07 | $26.48 | 800 |
| 2024-01-18 | 26.03 | $26.19 | 5719 |
| 2024-01-17 | 26.02 | $25.95 | 4319 |
| 2024-01-16 | 26.02 | $26.05 | 15200 |
| 2024-01-12 | 26.02 | $26.18 | 2345 |
| 2024-01-11 | 26.01 | $26.16 | 1900 |
| 2024-01-10 | 25.99 | $26.18 | 3800 |
| 2024-01-09 | 25.97 | $26.04 | 2300 |
| 2024-01-08 | 25.96 | $26.07 | 3303 |
| 2024-01-05 | 25.95 | $25.71 | 3100 |
| 2024-01-04 | 25.96 | $25.66 | 623 |
| 2024-01-03 | 25.98 | $25.76 | 9500 |
| 2024-01-02 | 25.99 | $25.93 | 4610 |
| 2023-12-29 | 25.98 | $26.07 | 8840 |
| 2023-12-28 | 25.95 | $26.12 | 8519 |
| 2023-12-27 | 25.91 | $26.10 | 2800 |
| 2023-12-26 | 25.87 | $26.08 | 2400 |
| 2023-12-22 | 25.82 | $25.98 | 19413 |
| 2023-12-21 | 25.79 | $26.22 | 2400 |
| 2023-12-20 | 25.72 | $25.95 | 18400 |
| 2023-12-19 | 25.68 | $26.30 | 5700 |
| 2023-12-18 | 25.59 | $26.18 | 5000 |
| 2023-12-15 | 25.52 | $26.02 | 3643 |
| 2023-12-14 | 25.45 | $26.02 | 4400 |
| 2023-12-13 | 25.38 | $25.95 | 18616 |
| 2023-12-12 | 25.31 | $25.67 | 1710 |
| 2023-12-11 | 25.25 | $25.57 | 4100 |
| 2023-12-08 | 25.21 | $25.46 | 300 |
| 2023-12-07 | 25.16 | $25.36 | 2800 |
| 2023-12-06 | 25.13 | $25.15 | 5300 |
| 2023-12-05 | 25.10 | $25.25 | 3832 |
| 2023-12-04 | 25.06 | $25.26 | 7500 |
| 2023-12-01 | 25.02 | $25.39 | 2108 |
| 2023-11-30 | 24.96 | $25.23 | 2208 |
| 2023-11-29 | 24.90 | $25.13 | 3400 |
| 2023-11-28 | 24.84 | $25.18 | 7025 |
| 2023-11-27 | 24.77 | $25.16 | 4028 |
| 2023-11-24 | 24.69 | $25.19 | 1100 |
| 2023-11-22 | 24.60 | $25.23 | 2700 |
| 2023-11-21 | 24.49 | $25.06 | 11937 |
| 2023-11-20 | 24.40 | $25.12 | 2304 |
| 2023-11-17 | 24.29 | $24.93 | 2539 |
| 2023-11-16 | 24.19 | $24.90 | 5937 |
| 2023-11-15 | 24.08 | $24.89 | 4732 |
| 2023-11-14 | 23.98 | $24.83 | 711 |
| 2023-11-13 | 23.87 | $24.40 | 300 |
| 2023-11-10 | 23.81 | $24.44 | 2822 |
| 2023-11-09 | 23.74 | $24.06 | 2530 |
| 2023-11-08 | 23.70 | $24.26 | 1100 |
| 2023-11-07 | 23.65 | $24.23 | 1098 |
| 2023-11-06 | 23.59 | $24.15 | 900 |
| 2023-11-03 | 23.55 | $24.14 | 434232 |
| 2023-11-02 | 23.50 | $23.92 | 1205 |
| 2023-11-01 | 23.47 | $23.53 | 2321 |
| 2023-10-31 | 23.49 | $23.27 | 700 |
| 2023-10-30 | 23.52 | $23.14 | 910 |
| 2023-10-27 | 23.57 | $22.80 | 200 |
| 2023-10-26 | 23.66 | $22.93 | 900 |
| 2023-10-25 | 23.74 | $23.24 | 1.0M |
| 2023-10-24 | 23.79 | $23.58 | 2500 |
| 2023-10-23 | 23.81 | $23.39 | 1121 |
| 2023-10-20 | 23.85 | $23.43 | 2200 |
| 2023-10-19 | 23.89 | $23.71 | 113 |
| 2023-10-18 | 23.91 | $23.86 | 1400 |
| 2023-10-17 | 23.91 | $24.15 | 4222 |
| 2023-10-16 | 23.88 | $24.17 | 2900 |
| 2023-10-13 | 23.86 | $23.88 | 200 |
| 2023-10-12 | 23.86 | $24.03 | 931 |
| 2023-10-11 | 23.86 | $24.19 | 3233 |
| 2023-10-10 | 23.84 | $24.11 | 1129 |
| 2023-10-09 | 23.83 | $23.98 | 1000 |
| 2023-10-06 | 23.84 | $23.83 | 1100 |
| 2023-10-05 | 23.87 | $23.56 | 400 |
| 2023-10-04 | 23.92 | $23.63 | 57041 |
| 2023-10-03 | 23.97 | $23.39 | 5645 |
| 2023-10-02 | 24.06 | $23.72 | 4325 |
| 2023-09-29 | 24.11 | $23.70 | 20700 |
| 2023-09-28 | 24.18 | $23.78 | 11400 |
| 2023-09-27 | 24.24 | $23.61 | 5301 |
| 2023-09-26 | 24.32 | $23.62 | 25914 |
| 2023-09-25 | 24.41 | $23.95 | 400 |
| 2023-09-22 | 24.47 | $23.88 | 12017 |
| 2023-09-21 | 24.53 | $23.95 | 1101 |
| 2023-09-20 | 24.59 | $24.31 | 1400 |
| 2023-09-19 | 24.61 | $24.52 | 3900 |
| 2023-09-18 | 24.62 | $24.56 | 8600 |
| 2023-09-15 | 24.61 | $24.51 | 2633 |
| 2023-09-14 | 24.61 | $24.82 | 835 |
| 2023-09-13 | 24.58 | $24.62 | 4431 |
| 2023-09-12 | 24.57 | $24.58 | 3900 |
| 2023-09-11 | 24.56 | $24.72 | 100 |
| 2023-09-08 | 24.54 | $24.55 | 1100 |
| 2023-09-07 | 24.53 | $24.50 | 1300 |
| 2023-09-06 | 24.53 | $24.56 | 4400 |
| 2023-09-05 | 24.52 | $24.74 | 2400 |
| 2023-09-01 | 24.50 | $24.84 | 900 |
| 2023-08-31 | 24.46 | $24.83 | 608 |
| 2023-08-30 | 24.43 | $24.84 | 5530 |
| 2023-08-29 | 24.40 | $24.75 | 1700 |
| 2023-08-28 | 24.37 | $24.41 | 5639 |
| 2023-08-25 | 24.38 | $24.27 | 800 |
| 2023-08-24 | 24.41 | $24.13 | 2600 |
| 2023-08-23 | 24.46 | $24.42 | 504 |
| 2023-08-22 | 24.48 | $24.19 | 2104 |
| 2023-08-21 | 24.53 | $24.26 | 222 |
| 2023-08-18 | 24.57 | $24.09 | 644 |
| 2023-08-17 | 24.63 | $24.12 | 1849 |
| 2023-08-16 | 24.70 | $24.27 | 3100 |
| 2023-08-15 | 24.75 | $24.44 | 1316 |
| 2023-08-14 | 24.79 | $24.69 | 200 |
| 2023-08-11 | 24.80 | $24.57 | 100 |
| 2023-08-10 | 24.83 | $24.61 | 442 |
| 2023-08-09 | 24.85 | $24.61 | 4244 |
| 2023-08-08 | 24.87 | $24.77 | 4940 |
| 2023-08-07 | 24.88 | $24.87 | 3100 |
| 2023-08-04 | 24.87 | $24.61 | 8000 |
| 2023-08-03 | 24.88 | $24.74 | 18100 |
| 2023-08-02 | 24.88 | $24.80 | 4200 |
| 2023-08-01 | 24.87 | $25.12 | 8300 |
| 2023-07-31 | 24.83 | $25.14 | 2700 |
| 2023-07-28 | 24.78 | $25.11 | 2419 |
| 2023-07-27 | 24.73 | $24.86 | 7000 |
| 2023-07-26 | 24.70 | $24.94 | 2842 |
| 2023-07-25 | 24.65 | $25.00 | 1537 |
| 2023-07-24 | 24.59 | $24.90 | 1500 |
| 2023-07-21 | 24.54 | $24.80 | 148 |
| 2023-07-20 | 24.50 | $24.80 | 5200 |
| 2023-07-19 | 24.44 | $24.96 | 5004 |
| 2023-07-18 | 24.37 | $24.89 | 4632 |
| 2023-07-17 | 24.30 | $24.71 | 2102 |
| 2023-07-14 | 24.25 | $24.62 | 5237 |
| 2023-07-13 | 24.20 | $24.69 | 2324 |
| 2023-07-12 | 24.14 | $24.46 | 2932 |
| 2023-07-11 | 24.10 | $24.34 | 4618 |
| 2023-07-10 | 24.07 | $24.13 | 5400 |
| 2023-07-07 | 24.05 | $24.10 | 2632 |
| 2023-07-06 | 24.03 | $24.15 | 2400 |
| 2023-07-05 | 24.01 | $24.34 | 8647 |
| 2023-07-03 | 23.96 | $24.36 | 703 |
| 2023-06-30 | 23.91 | $24.35 | 2700 |
| 2023-06-29 | 23.85 | $24.03 | 86101 |
| 2023-06-28 | 23.81 | $23.91 | 628802 |
| 2023-06-27 | 23.78 | $23.93 | 3537 |
| 2023-06-26 | 23.75 | $23.69 | 10700 |
| 2023-06-23 | 23.73 | $23.78 | 3642 |
| 2023-06-22 | 23.70 | $23.93 | 4900 |
| 2023-06-21 | 23.65 | $23.85 | 3800 |
| 2023-06-20 | 23.61 | $23.97 | 133823 |
| 2023-06-16 | 23.54 | $24.10 | 2600 |
| 2023-06-15 | 23.46 | $24.19 | 3018 |
| 2023-06-14 | 23.37 | $23.84 | 3700 |
| 2023-06-13 | 23.30 | $23.88 | 4413 |
| 2023-06-12 | 23.22 | $23.72 | 1.1M |
| 2023-06-09 | 23.15 | $23.50 | 2446 |
| 2023-06-08 | 23.10 | $23.49 | 10400 |
| 2023-06-07 | 23.04 | $23.34 | 452420 |
| 2023-06-06 | 23.00 | $23.44 | 3844 |
| 2023-06-05 | 22.94 | $23.38 | 4991 |
| 2023-06-02 | 22.88 | $23.42 | 5705 |
| 2023-06-01 | 22.82 | $23.05 | 1824 |
| 2023-05-31 | 22.78 | $22.87 | 3129 |
| 2023-05-30 | 22.76 | $22.98 | 7800 |
| 2023-05-26 | 22.73 | $23.03 | 2745 |
| 2023-05-25 | 22.69 | $22.72 | 8527 |
| 2023-05-24 | 22.69 | $22.59 | 3516 |
| 2023-05-23 | 22.69 | $22.75 | 3410 |
| 2023-05-22 | 22.67 | $22.97 | 3300 |
| 2023-05-19 | 22.63 | $22.98 | 5410 |
| 2023-05-18 | 22.59 | $22.99 | 4900 |
| 2023-05-17 | 22.55 | $22.78 | 2800 |
| 2023-05-16 | 22.52 | $22.51 | 5932 |
| 2023-05-15 | 22.52 | $22.62 | 4139 |
| 2023-05-12 | 22.52 | $22.55 | 1839 |
| 2023-05-11 | 22.51 | $22.58 | 4921 |
| 2023-05-10 | 22.51 | $22.58 | 2900 |
| 2023-05-09 | 22.50 | $22.49 | 2741 |
| 2023-05-08 | 22.51 | $22.58 | 2526 |
| 2023-05-05 | 22.50 | $22.57 | 11804 |
| 2023-05-04 | 22.50 | $22.17 | 1012 |
| 2023-05-03 | 22.53 | $22.33 | 2100 |
| 2023-05-02 | 22.55 | $22.51 | 3900 |
| 2023-05-01 | 22.55 | $22.78 | 5219 |
| 2023-04-28 | 22.52 | $22.77 | 2400 |
| 2023-04-27 | 22.49 | $22.61 | 1000 |
| 2023-04-26 | 22.48 | $22.16 | 100 |
| 2023-04-25 | 22.50 | $22.22 | 1.1M |
| 2023-04-24 | 22.52 | $22.56 | 1236 |
| 2023-04-21 | 22.50 | $22.55 | 1144 |
| 2023-04-20 | 22.48 | $22.52 | 1426 |
| 2023-04-19 | 22.45 | $22.65 | 4909 |
| 2023-04-18 | 22.41 | $22.70 | 3421 |
| 2023-04-17 | 22.36 | $22.68 | 2500 |
| 2023-04-14 | 22.30 | $22.62 | 2300 |
| 2023-04-13 | 22.24 | $22.68 | 59500 |
| 2023-04-12 | 22.18 | $22.34 | 1300 |
| 2023-04-11 | 22.14 | $22.46 | 331 |
| 2023-04-10 | 22.08 | $22.45 | 16800 |
| 2023-04-06 | 22.01 | $22.44 | 710 |
| 2023-04-05 | 21.95 | $22.37 | 4600 |
| 2023-04-04 | 21.88 | $22.39 | 1400 |
| 2023-04-03 | 21.81 | $22.54 | 2200 |
| 2023-03-31 | 21.73 | $22.44 | 2300 |
| 2023-03-30 | 21.65 | $22.12 | 1100 |
| 2023-03-29 | 21.60 | $21.99 | 3400 |
| 2023-03-28 | 21.56 | $21.67 | 7438 |
| 2023-03-27 | 21.55 | $21.70 | 4447 |
| 2023-03-24 | 21.54 | $21.65 | 4100 |
| 2023-03-23 | 21.53 | $21.55 | 15500 |
| 2023-03-22 | 21.54 | $21.54 | 3230 |
| 2023-03-21 | 21.54 | $21.86 | 1405 |
| 2023-03-20 | 21.52 | $21.57 | 1242 |
| 2023-03-17 | 21.52 | $21.36 | 4400 |
| 2023-03-16 | 21.55 | $21.62 | 6000 |
| 2023-03-15 | 21.56 | $21.22 | 8000 |
| 2023-03-14 | 21.62 | $21.43 | 1800 |
| 2023-03-13 | 21.66 | $21.08 | 6740 |
| 2023-03-10 | 21.74 | $21.08 | 1247 |
| 2023-03-09 | 21.82 | $21.38 | 12700 |
| 2023-03-08 | 21.88 | $21.78 | 14800 |
| 2023-03-07 | 21.91 | $21.74 | 8600 |
| 2023-03-06 | 21.94 | $22.08 | 5400 |
| 2023-03-03 | 21.95 | $22.04 | 7437 |
| 2023-03-02 | 21.96 | $21.71 | 6900 |
| 2023-03-01 | 22.01 | $21.55 | 5647 |
| 2023-02-28 | 22.07 | $21.62 | 5036 |
| 2023-02-27 | 22.13 | $21.67 | 28420 |
| 2023-02-24 | 22.19 | $21.60 | 1400 |
| 2023-02-23 | 22.26 | $21.84 | 3316 |
| 2023-02-22 | 22.30 | $21.74 | 4037 |
| 2023-02-21 | 22.36 | $21.81 | 2038 |
| 2023-02-17 | 22.41 | $22.23 | 1910 |
| 2023-02-16 | 22.42 | $22.32 | 3000 |
| 2023-02-15 | 22.41 | $22.57 | 2014 |
| 2023-02-14 | 22.38 | $22.58 | 200 |
| 2023-02-13 | 22.34 | $22.55 | 400 |
| 2023-02-10 | 22.30 | $22.33 | 404 |
| 2023-02-09 | 22.28 | $22.23 | 5600 |
| 2023-02-08 | 22.26 | $22.43 | 4526 |
| 2023-02-07 | 22.22 | $22.72 | 3200 |
| 2023-02-06 | 22.15 | $22.41 | 2333 |
| 2023-02-03 | 22.10 | $22.57 | 61711 |
| 2023-02-02 | 22.03 | $22.83 | 11200 |
| 2023-02-01 | 21.92 | $22.44 | 1500 |
| 2023-01-31 | 21.84 | $22.23 | 300 |
| 2023-01-30 | 21.78 | $21.95 | 11600 |
| 2023-01-27 | 21.74 | $22.25 | 2637 |
| 2023-01-26 | 21.66 | $22.18 | 6500 |
| 2023-01-25 | 21.58 | $21.91 | 6600 |
| 2023-01-24 | 21.53 | $21.93 | 16936 |
| 2023-01-23 | 21.46 | $21.99 | 800 |
| 2023-01-20 | 21.39 | $21.74 | 2022 |
| 2023-01-19 | 21.34 | $21.36 | 2642 |
| 2023-01-18 | 21.32 | $21.47 | 2500 |
| 2023-01-17 | 21.29 | $21.77 | 2731 |
| 2023-01-13 | 21.24 | $21.85 | 6531 |
| 2023-01-12 | 21.17 | $21.77 | 175200 |
| 2023-01-11 | 21.12 | $21.69 | 3700 |
| 2023-01-10 | 21.07 | $21.40 | 1200 |
| 2023-01-09 | 21.05 | $21.26 | 2744 |
| 2023-01-06 | 21.05 | $21.27 | 122 |
| 2023-01-05 | 21.05 | $20.78 | 339 |
| 2023-01-04 | 21.10 | $20.95 | 7200 |
| 2023-01-03 | 21.14 | $20.85 | 5000 |
| 2022-12-30 | 21.20 | $20.91 | 2334 |
| 2022-12-29 | 21.26 | $20.97 | 10100 |
| 2022-12-28 | 21.32 | $20.62 | 2530 |
| 2022-12-27 | 21.42 | $20.88 | 18700 |
| 2022-12-23 | 21.50 | $20.94 | 11700 |
| 2022-12-22 | 21.58 | $20.80 | 808 |
| 2022-12-21 | 21.68 | $21.37 | 300 |
| 2022-12-20 | 21.73 | $21.09 | 325 |
| 2022-12-19 | 21.81 | $21.04 | 310 |
| 2022-12-16 | 21.90 | $21.27 | 18723 |
| 2022-12-15 | 21.97 | $21.48 | 2700 |
| 2022-12-14 | 22.02 | $22.06 | 100 |
| 2022-12-13 | 22.01 | $22.17 | 600 |
| 2022-12-12 | 22.00 | $21.97 | 600 |
| 2022-12-09 | 22.00 | $21.67 | 200 |
| 2022-12-08 | 22.03 | $21.82 | 800 |
| 2022-12-07 | 22.05 | $21.69 | 531 |
| 2022-12-06 | 22.07 | $21.71 | 100 |
| 2022-12-05 | 22.09 | $22.07 | 5300 |
| 2022-12-02 | 22.06 | $22.45 | 217 |
| 2022-12-01 | 21.99 | $22.50 | 800 |
| 2022-11-30 | 21.91 | $22.51 | 3400 |
| 2022-11-29 | 21.82 | $21.87 | 2100 |
| 2022-11-28 | 21.79 | $21.88 | 500 |
| 2022-11-25 | 21.75 | $22.23 | 349 |
| 2022-11-23 | 21.67 | $22.24 | 600 |
| 2022-11-22 | 21.59 | $22.15 | 100 |
| 2022-11-21 | 21.52 | $21.83 | 4727 |
| 2022-11-18 | 21.47 | $21.89 | 514 |
| 2022-11-17 | 21.41 | $21.81 | 2537 |
| 2022-11-16 | 21.35 | $21.87 | 3200 |
| 2022-11-15 | 21.27 | $22.04 | 2200 |
| 2022-11-14 | 21.18 | $21.89 | 7300 |
| 2022-11-11 | 21.09 | $22.02 | 6100 |
| 2022-11-10 | 20.97 | $21.77 | 2600 |
| 2022-11-09 | 20.88 | $20.66 | 14923 |
| 2022-11-08 | 20.88 | $21.09 | 7200 |
| 2022-11-07 | 20.84 | $20.95 | 2031 |
| 2022-11-04 | 20.81 | $20.68 | 3200 |
| 2022-11-03 | 20.80 | $20.41 | 7114 |
| 2022-11-02 | 20.82 | $20.67 | 1202 |
| 2022-11-01 | 20.81 | $21.20 | 3100 |
| 2022-10-31 | 20.75 | $21.27 | 900 |
| 2022-10-28 | 20.68 | $21.45 | 1708 |
| 2022-10-27 | 20.58 | $20.94 | 6100 |
| 2022-10-26 | 20.53 | $21.19 | 2034 |
| 2022-10-25 | 20.45 | $21.34 | 1703 |
| 2022-10-24 | 20.34 | $21.03 | 9500 |
| 2022-10-21 | 20.27 | $20.77 | 2800 |
| 2022-10-20 | 20.21 | $20.31 | 2700 |
| 2022-10-19 | 20.20 | $20.39 | 2315 |
| 2022-10-18 | 20.19 | $20.48 | 4200 |
| 2022-10-17 | 20.17 | $20.31 | 3928 |
| 2022-10-14 | 20.16 | $19.83 | 2108 |
| 2022-10-13 | 20.22 | $20.29 | 900 |
| 2022-10-12 | 20.23 | $19.76 | 1200 |
| 2022-10-11 | 20.30 | $19.80 | 4200 |
| 2022-10-10 | 20.38 | $19.94 | 9800 |
| 2022-10-07 | 20.45 | $20.06 | 3402 |
| 2022-10-06 | 20.52 | $20.64 | 5410 |
| 2022-10-05 | 20.55 | $20.80 | 5213 |
| 2022-10-04 | 20.56 | $20.80 | 900 |
| 2022-10-03 | 20.58 | $20.21 | 16915 |
| 2022-09-30 | 20.66 | $19.70 | 6300 |
| 2022-09-29 | 20.79 | $19.98 | 28600 |
| 2022-09-28 | 20.91 | $20.42 | 9307 |
| 2022-09-27 | 21.00 | $19.97 | 2900 |
| 2022-09-26 | 21.13 | $20.02 | 2210 |
| 2022-09-23 | 21.28 | $20.17 | 3916 |
| 2022-09-22 | 21.42 | $20.61 | 2019 |
| 2022-09-21 | 21.53 | $20.73 | 920 |
| 2022-09-20 | 21.63 | $21.05 | 2700 |
| 2022-09-19 | 21.72 | $21.27 | 1934 |
| 2022-09-16 | 21.79 | $21.16 | 2800 |
| 2022-09-15 | 21.88 | $21.32 | 2500 |
| 2022-09-14 | 21.97 | $21.54 | 3423 |
| 2022-09-13 | 22.05 | $21.50 | 9200 |
| 2022-09-12 | 22.14 | $22.47 | 4900 |
| 2022-09-09 | 22.14 | $22.26 | 2034 |
| 2022-09-08 | 22.16 | $21.88 | 2631 |
| 2022-09-07 | 22.23 | $21.77 | 1700 |
| 2022-09-06 | 22.31 | $21.41 | 3439 |
| 2022-09-02 | 22.43 | $21.55 | 3300 |
| 2022-09-01 | 22.54 | $21.75 | 7439 |
| 2022-08-31 | 22.64 | $21.72 | 1900 |
| 2022-08-30 | 22.75 | $21.82 | 2900 |
| 2022-08-29 | 22.84 | $22.12 | 4723 |
| 2022-08-26 | 22.92 | $22.24 | 3204 |
| 2022-08-25 | 22.98 | $22.96 | 2100 |
| 2022-08-24 | 22.97 | $22.65 | 20419 |
| 2022-08-23 | 22.98 | $22.60 | 10200 |
| 2022-08-22 | 23.00 | $22.65 | 1500 |
| 2022-08-19 | 23.00 | $23.14 | 905 |
| 2022-08-18 | 22.95 | $23.41 | 2208 |
| 2022-08-17 | 22.87 | $23.36 | 1430 |
| 2022-08-16 | 22.79 | $23.54 | 4300 |
| 2022-08-15 | 22.68 | $23.48 | 1500 |
| 2022-08-12 | 22.56 | $23.39 | 3216 |
| 2022-08-11 | 22.45 | $23.02 | 2343 |
| 2022-08-10 | 22.35 | $23.01 | 5410 |
| 2022-08-09 | 22.25 | $22.54 | 4445 |
| 2022-08-08 | 22.19 | $22.63 | 1200 |
| 2022-08-05 | 22.10 | $22.63 | 3540 |
| 2022-08-04 | 22.02 | $22.66 | 900 |
| 2022-08-03 | 21.92 | $22.70 | 1300 |
| 2022-08-02 | 21.81 | $22.31 | 2831 |
| 2022-08-01 | 21.74 | $22.45 | 3000 |
| 2022-07-29 | 21.64 | $22.53 | 900 |
| 2022-07-28 | 21.53 | $22.20 | 600 |
| 2022-07-27 | 21.44 | $22.05 | 421 |
| 2022-07-26 | 21.36 | $21.47 | 2034 |
| 2022-07-25 | 21.34 | $21.71 | 1736 |
| 2022-07-22 | 21.29 | $21.66 | 4300 |
| 2022-07-21 | 21.25 | $21.90 | 2806 |
| 2022-07-20 | 21.17 | $21.74 | 4848 |
| 2022-07-19 | 21.11 | $21.60 | 1312 |
| 2022-07-18 | 21.05 | $21.02 | 2200 |
| 2022-07-15 | 21.04 | $21.17 | 800 |
| 2022-07-14 | 21.02 | $20.81 | 1800 |
| 2022-07-13 | 21.03 | $20.90 | 5646 |
| 2022-07-12 | 21.03 | $20.96 | 1509 |
| 2022-07-11 | 21.02 | $21.13 | 1822 |
| 2022-07-08 | 21.01 | $21.42 | 2400 |
| 2022-07-07 | 20.97 | $21.43 | 1100 |
| 2022-07-06 | 20.94 | $21.07 | 1402 |
| 2022-07-05 | 20.95 | $21.00 | 3435 |
| 2022-07-01 | 20.97 | $20.95 | 1700 |
| 2022-06-30 | 21.00 | $20.76 | 3300 |
| 2022-06-29 | 21.07 | $20.96 | 12800 |
| 2022-06-28 | 21.12 | $20.99 | 5600 |
| 2022-06-27 | 21.17 | $21.38 | 2300 |
| 2022-06-24 | 21.20 | $21.43 | 1200 |
| 2022-06-23 | 21.22 | $20.83 | 2700 |
| 2022-06-22 | 21.30 | $20.67 | 1727 |
| 2022-06-21 | 21.40 | $20.66 | 1700 |
| 2022-06-17 | 21.51 | $20.21 | 3100 |
| 2022-06-16 | 21.67 | $20.12 | 2.4M |
| 2022-06-15 | 21.84 | $20.82 | 4136 |
| 2022-06-14 | 21.95 | $20.55 | 2042 |
| 2022-06-13 | 22.09 | $20.57 | 3903 |
| 2022-06-10 | 22.24 | $21.39 | 1300 |
| 2022-06-09 | 22.32 | $22.03 | 829 |
| 2022-06-08 | 22.33 | $22.53 | 543 |
| 2022-06-07 | 22.29 | $22.78 | 544 |
| 2022-06-06 | 22.22 | $22.57 | 1909 |
| 2022-06-03 | 22.17 | $22.49 | 437 |
| 2022-06-02 | 22.13 | $22.82 | 8400 |
| 2022-06-01 | 22.06 | $22.51 | 700 |
| 2022-05-31 | 22.03 | $22.63 | 3500 |
| 2022-05-27 | 21.98 | $22.75 | 12321 |
| 2022-05-26 | 21.92 | $22.23 | 1011 |
| 2022-05-25 | 21.91 | $21.83 | 600 |
| 2022-05-24 | 21.95 | $21.62 | 1100 |
| 2022-05-23 | 22.02 | $21.78 | 842 |
| 2022-05-20 | 22.07 | $21.41 | 6509 |
| 2022-05-19 | 22.17 | $21.42 | 1400 |
| 2022-05-18 | 22.28 | $21.60 | 1407 |
| 2022-05-17 | 22.39 | $22.48 | 3300 |
| 2022-05-16 | 22.42 | $22.05 | 2016 |
| 2022-05-13 | 22.51 | $22.07 | 5700 |
| 2022-05-12 | 22.59 | $21.57 | 1100 |
| 2022-05-11 | 22.74 | $21.58 | 800 |
| 2022-05-10 | 22.90 | $21.96 | 1200 |
| 2022-05-09 | 23.04 | $21.89 | 1725 |
| 2022-05-06 | 23.19 | $22.57 | 928 |
| 2022-05-05 | 23.29 | $22.68 | 8300 |
| 2022-05-04 | 23.38 | $23.51 | 2010 |
| 2022-05-03 | 23.40 | $22.83 | 500 |
| 2022-05-02 | 23.49 | $22.72 | 1817 |
| 2022-04-29 | 23.61 | $22.57 | 1400 |
| 2022-04-28 | 23.75 | $23.43 | 2030 |
| 2022-04-27 | 23.81 | $22.85 | 1000 |
| 2022-04-26 | 23.94 | $22.84 | 1918 |
| 2022-04-25 | 24.08 | $23.42 | 600 |
| 2022-04-22 | 24.17 | $23.29 | 500 |
| 2022-04-21 | 24.27 | $23.95 | 911 |
| 2022-04-20 | 24.32 | $24.29 | 1100 |
| 2022-04-19 | 24.33 | $24.28 | 6600 |
| 2022-04-18 | 24.35 | $23.93 | 2200 |
| 2022-04-14 | 24.40 | $23.94 | 2100 |
| 2022-04-13 | 24.45 | $24.24 | 6242 |
| 2022-04-12 | 24.46 | $23.97 | 400 |
| 2022-04-11 | 24.50 | $24.02 | 825 |
| 2022-04-08 | 24.53 | $24.42 | 2842 |
| 2022-04-07 | 24.52 | $24.48 | 700 |
| 2022-04-06 | 24.49 | $24.35 | 3900 |
| 2022-04-05 | 24.47 | $24.54 | 17423 |
| 2022-04-04 | 24.42 | $24.84 | 400 |
| 2022-04-01 | 24.33 | $24.63 | 633 |
| 2022-03-31 | 24.26 | $24.61 | 1038 |
| 2022-03-30 | 24.19 | $24.91 | 707 |
| 2022-03-29 | 24.08 | $25.09 | 3021 |
| 2022-03-28 | 23.95 | $24.77 | 432 |
| 2022-03-25 | 23.84 | $24.62 | 300 |
| 2022-03-24 | 23.74 | $24.51 | 330 |
| 2022-03-23 | 23.64 | $24.21 | 4600 |
| 2022-03-22 | 23.57 | $24.46 | 1724 |
| 2022-03-21 | 23.47 | $24.21 | 1100 |
| 2022-03-18 | 23.39 | $24.23 | 1400 |
| 2022-03-17 | 23.30 | $24.00 | 800 |
| 2022-03-16 | 23.24 | $23.62 | 1139 |
| 2022-03-15 | 23.21 | $23.20 | 1349 |
| 2022-03-14 | 23.23 | $22.73 | 1334 |
| 2022-03-11 | 23.30 | $22.91 | 900 |
| 2022-03-10 | 23.35 | $23.18 | 510 |
| 2022-03-09 | 23.39 | $23.22 | 917 |
| 2022-03-08 | 23.43 | $22.71 | 938 |
| 2022-03-07 | 23.53 | $22.89 | 1600 |
| 2022-03-04 | 23.61 | $23.52 | 1400 |
| 2022-03-03 | 23.64 | $23.66 | 1100 |
| 2022-03-02 | 23.66 | $23.80 | 700 |
| 2022-03-01 | 23.67 | $23.36 | 800 |
| 2022-02-28 | 23.72 | $23.63 | 1236 |
| 2022-02-25 | 23.76 | $23.68 | 1700 |
| 2022-02-24 | 23.78 | $23.17 | 901 |
| 2022-02-23 | 23.86 | $22.83 | 1006 |
| 2022-02-22 | 23.97 | $23.24 | 17900 |
| 2022-02-18 | 24.05 | $23.49 | 2244 |
| 2022-02-17 | 24.10 | $23.67 | 5800 |
| 2022-02-16 | 24.14 | $24.11 | 717 |
| 2022-02-15 | 24.14 | $24.05 | 2100 |
| 2022-02-14 | 24.15 | $23.74 | 3600 |
| 2022-02-11 | 24.20 | $23.87 | 1200 |
| 2022-02-10 | 24.23 | $24.24 | 500 |
| 2022-02-09 | 24.24 | $24.65 | 400 |
| 2022-02-08 | 24.22 | $24.36 | 400 |
| 2022-02-07 | 24.22 | $24.12 | 400 |
| 2022-02-04 | 24.25 | $24.30 | 518 |
| 2022-02-03 | 24.27 | $24.17 | 3000 |
| 2022-02-02 | 24.31 | $24.82 | 817 |
| 2022-02-01 | 24.28 | $24.56 | 1427 |
| 2022-01-31 | 24.29 | $24.38 | 1100 |
| 2022-01-28 | 24.32 | $23.97 | 5400 |
| 2022-01-27 | 24.40 | $23.45 | 833 |
| 2022-01-26 | 24.54 | $23.52 | 600 |
| 2022-01-25 | 24.68 | $23.57 | 414 |
| 2022-01-24 | 24.83 | $23.83 | 7200 |
| 2022-01-21 | 24.96 | $23.80 | 11948 |
| 2022-01-20 | 25.10 | $24.21 | 800 |
| 2022-01-19 | 25.20 | $24.52 | 607 |
| 2022-01-18 | 25.27 | $24.73 | 9200 |
| 2022-01-14 | 25.33 | $25.16 | 230 |
| 2022-01-13 | 25.34 | $25.08 | 248 |
| 2022-01-12 | 25.36 | $25.42 | 313 |
| 2022-01-11 | 25.35 | $25.33 | 433 |
| 2022-01-10 | 25.34 | $25.09 | 500 |
| 2022-01-07 | 25.35 | $25.16 | 118 |
| 2022-01-06 | 25.36 | $25.19 | 800 |
| 2022-01-05 | 25.37 | $25.26 | 1904 |
| 2022-01-04 | 25.37 | $25.68 | 8002 |
| 2022-01-03 | 25.32 | $25.63 | 400 |
| 2021-12-31 | 25.27 | $25.52 | 239 |
| 2021-12-30 | 25.22 | $25.58 | 500 |
| 2021-12-29 | 25.16 | $25.66 | 5144 |
| 2021-12-28 | 25.09 | $25.66 | 400 |
| 2021-12-27 | 25.02 | $25.67 | 3400 |
| 2021-12-23 | 24.94 | $25.34 | 5603 |
| 2021-12-22 | 24.89 | $25.19 | 609 |
| 2021-12-21 | 24.85 | $24.93 | 2019 |
| 2021-12-20 | 24.84 | $24.56 | 914 |
| 2021-12-17 | 24.86 | $24.84 | 322 |
| 2021-12-16 | 24.86 | $25.09 | 2900 |
| 2021-12-15 | 24.83 | $25.22 | 6500 |
| 2021-12-14 | 24.80 | $24.82 | 600 |
| 2021-12-13 | 24.80 | $25.00 | 6.5M |
| 2021-12-10 | 24.78 | $25.19 | 130 |
| 2021-12-09 | 24.75 | $24.95 | 4716 |
| 2021-12-08 | 24.74 | $25.08 | 132 |
| 2021-12-07 | 24.71 | $24.99 | 1219 |
| 2021-12-06 | 24.69 | $24.55 | 3821 |
| 2021-12-03 | 24.72 | $24.25 | 1800 |
| 2021-12-02 | 24.78 | $24.39 | 1000 |
| 2021-12-01 | 24.83 | $24.17 | 534 |
| 2021-11-30 | 24.90 | $24.35 | 829 |
| 2021-11-29 | 24.96 | $24.83 | 1019 |
| 2021-11-26 | 24.97 | $24.56 | 7028 |
| 2021-11-24 | 25.00 | $25.07 | 1306 |
| 2021-11-23 | 24.99 | $25.04 | 1043 |
| 2021-11-22 | 24.97 | $25.01 | 600 |
| 2021-11-19 | 24.95 | $25.02 | 2500 |
| 2021-11-18 | 24.93 | $25.10 | 700 |
| 2021-11-17 | 24.90 | $25.04 | 408 |
| 2021-11-16 | 24.87 | $25.12 | 527 |
| 2021-11-15 | 24.83 | $25.02 | 649 |
| 2021-11-12 | 24.80 | $25.05 | 313 |
| 2021-11-11 | 24.75 | $24.86 | 2627 |
| 2021-11-10 | 24.72 | $24.84 | 341 |
| 2021-11-09 | 24.69 | $25.00 | 1000 |
| 2021-11-08 | 24.63 | $25.08 | 1200 |
| 2021-11-05 | 24.56 | $25.05 | 1434 |
| 2021-11-04 | 24.48 | $24.94 | 8600 |
| 2021-11-03 | 24.41 | $24.88 | 1700 |
| 2021-11-02 | 24.33 | $24.71 | 805 |
| 2021-11-01 | 24.27 | $24.61 | 119 |
| 2021-10-29 | 24.21 | $24.62 | 700 |
| 2021-10-28 | 24.14 | $24.56 | 3500 |
| 2021-10-27 | 24.07 | $24.35 | 600 |
| 2021-10-26 | 24.01 | $24.46 | 300 |
| 2021-10-25 | 23.94 | $24.41 | 330 |
| 2021-10-22 | 23.87 | $24.34 | 2421 |
| 2021-10-21 | 23.81 | $24.40 | 400 |
| 2021-10-20 | 23.74 | $24.35 | 1100 |
| 2021-10-19 | 23.67 | $24.27 | 1300 |
| 2021-10-18 | 23.60 | $24.12 | 4500 |
| 2021-10-15 | 23.54 | $24.04 | 247 |
| 2021-10-14 | 23.49 | $23.84 | 800 |
| 2021-10-13 | 23.46 | $23.45 | 700 |
| 2021-10-12 | 23.47 | $23.38 | 1500 |
| 2021-10-11 | 23.49 | $23.48 | 800 |
| 2021-10-08 | 23.50 | $23.61 | 500 |
| 2021-10-07 | 23.50 | $23.61 | 1930 |
| 2021-10-06 | 23.51 | $23.41 | 2015 |
| 2021-10-05 | 23.53 | $23.34 | 1100 |
| 2021-10-04 | 23.57 | $23.08 | 1315 |
| 2021-10-01 | 23.64 | $23.39 | 229 |
| 2021-09-30 | 23.68 | $23.14 | 11711 |
| 2021-09-29 | 23.75 | $23.41 | 3736 |
| 2021-09-28 | 23.80 | $23.40 | 600 |
| 2021-09-27 | 23.85 | $23.85 | 878200 |
| 2021-09-24 | 23.87 | $23.89 | 918 |
| 2021-09-23 | 23.88 | $23.84 | 500 |
| 2021-09-22 | 23.89 | $23.57 | 3400 |
| 2021-09-21 | 23.94 | $23.39 | 2137 |
| 2021-09-20 | 24.00 | $23.39 | 8241 |
| 2021-09-17 | 24.07 | $23.81 | 2600 |
| 2021-09-16 | 24.10 | $24.03 | 300 |
| 2021-09-15 | 24.10 | $24.06 | 9237 |
| 2021-09-14 | 24.10 | $23.83 | 5400 |
| 2021-09-13 | 24.13 | $23.96 | 3444 |
| 2021-09-10 | 24.14 | $23.91 | 1800 |
| 2021-09-09 | 24.15 | $24.08 | 1134 |
| 2021-09-08 | 24.15 | $24.19 | 500 |
| 2021-09-07 | 24.14 | $24.23 | 2325 |
| 2021-09-03 | 24.12 | $24.32 | 900 |
| 2021-09-02 | 24.10 | $24.32 | 445 |
| 2021-09-01 | 24.06 | $24.26 | 100 |
| 2021-08-31 | 24.04 | $24.29 | 700 |
| 2021-08-30 | 24.00 | $24.31 | 400 |
| 2021-08-27 | 23.96 | $24.18 | 2524 |
| 2021-08-26 | 23.93 | $23.99 | 100 |
| 2021-08-25 | 23.92 | $24.14 | 1200 |
| 2021-08-24 | 23.89 | $24.09 | 13038 |
| 2021-08-23 | 23.87 | $24.07 | 911 |
| 2021-08-20 | 23.84 | $23.89 | 6900 |
| 2021-08-19 | 23.84 | $23.69 | 2400 |
| 2021-08-18 | 23.85 | $23.66 | 3705 |
| 2021-08-17 | 23.86 | $23.92 | 2100 |
| 2021-08-16 | 23.84 | $24.12 | 610 |
| 2021-08-13 | 23.81 | $24.02 | 4300 |
| 2021-08-12 | 23.77 | $23.99 | 3700 |
| 2021-08-11 | 23.74 | $23.92 | 3200 |
| 2021-08-10 | 23.72 | $23.85 | 1343 |
| 2021-08-09 | 23.69 | $23.80 | 16207 |
| 2021-08-06 | 23.68 | $23.81 | 1639 |
| 2021-08-05 | 23.66 | $23.77 | 4500 |
| 2021-08-04 | 23.64 | $23.68 | 1145 |
| 2021-08-03 | 23.63 | $23.80 | 24300 |
| 2021-08-02 | 23.60 | $23.58 | 915000 |
| 2021-07-30 | 23.60 | $23.64 | 300 |
| 2021-07-29 | 23.59 | $23.81 | 645 |
| 2021-07-28 | 23.56 | $23.73 | 712 |
| 2021-07-27 | 23.53 | $23.72 | 5824 |
| 2021-07-26 | 23.51 | $23.87 | 1000 |
| 2021-07-23 | 23.46 | $23.81 | 1100 |
| 2021-07-22 | 23.42 | $23.58 | 400 |
| 2021-07-21 | 23.39 | $23.52 | 1100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.01
2026-07-17
Close Price
$40.72
Vol: 2000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.83
Average
28.28
Maximum
41.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.01 | $40.72 | 2000 |
| 2026-07-16 | 41.04 | $41.05 | 1245 |
| 2026-07-15 | 41.00 | $41.20 | 600 |
| 2026-07-14 | 40.93 | $41.08 | 2000 |
| 2026-07-13 | 40.86 | $40.94 | 900 |
| 2026-07-10 | 40.82 | $41.21 | 4300 |
| 2026-07-09 | 40.71 | $40.98 | 1100 |
| 2026-07-08 | 40.62 | $40.64 | 2900 |
| 2026-07-07 | 40.60 | $40.73 | 3600 |
| 2026-07-06 | 40.55 | $40.83 | 1100 |
| 2026-07-02 | 40.47 | $40.59 | 10900 |
| 2026-07-01 | 40.43 | $40.59 | 1400 |
| 2026-06-30 | 40.38 | $40.60 | 6313 |
| 2026-06-29 | 40.33 | $40.26 | 700 |
| 2026-06-26 | 40.33 | $39.81 | 1400 |
| 2026-06-25 | 40.43 | $39.87 | 1700 |
| 2026-06-24 | 40.53 | $39.88 | 1100 |
| 2026-06-23 | 40.64 | $40.00 | 1100 |
| 2026-06-22 | 40.74 | $40.47 | 1300 |
| 2026-06-18 | 40.76 | $40.64 | 1034 |
| 2026-06-17 | 40.75 | $40.22 | 2500 |
| 2026-06-16 | 40.82 | $40.81 | 6749 |
| 2026-06-15 | 40.77 | $41.00 | 3000 |
| 2026-06-12 | 40.67 | $40.37 | 1900 |
| 2026-06-11 | 40.69 | $40.21 | 1400 |
| 2026-06-10 | 40.74 | $39.55 | 1139 |
| 2026-06-09 | 40.94 | $40.10 | 1402 |
| 2026-06-08 | 41.05 | $40.20 | 446 |
| 2026-06-05 | 41.15 | $40.19 | 7100 |
| 2026-06-04 | 41.26 | $41.13 | 3400 |
| 2026-06-03 | 41.19 | $40.94 | 32829 |
| 2026-06-02 | 41.15 | $41.19 | 2900 |
| 2026-06-01 | 41.04 | $41.22 | 1722 |
| 2026-05-29 | 40.90 | $41.10 | 2325 |
| 2026-05-28 | 40.76 | $40.92 | 18400 |
| 2026-05-27 | 40.63 | $40.72 | 1739 |
| 2026-05-26 | 40.52 | $40.66 | 10438 |
| 2026-05-22 | 40.40 | $40.42 | 500 |
| 2026-05-21 | 40.30 | $40.18 | 2100 |
| 2026-05-20 | 40.23 | $40.05 | 700 |
| 2026-05-19 | 40.18 | $39.61 | 1114 |
| 2026-05-18 | 40.20 | $39.87 | 27025 |
| 2026-05-15 | 40.17 | $39.91 | 828 |
| 2026-05-14 | 40.12 | $40.34 | 2500 |
| 2026-05-13 | 39.96 | $40.07 | 315 |
| 2026-05-12 | 39.84 | $39.89 | 300 |
| 2026-05-11 | 39.72 | $39.89 | 1500 |
| 2026-05-08 | 39.58 | $39.91 | 151 |
| 2026-05-07 | 39.41 | $39.56 | 337 |
| 2026-05-06 | 39.28 | $39.75 | 2003 |
| 2026-05-05 | 39.09 | $39.20 | 327 |
| 2026-05-04 | 38.97 | $38.87 | 400 |
| 2026-05-01 | 38.90 | $39.03 | 8016 |
| 2026-04-30 | 38.78 | $38.94 | 131 |
| 2026-04-29 | 38.66 | $38.65 | 1700 |
| 2026-04-28 | 38.57 | $38.63 | 502 |
| 2026-04-27 | 38.47 | $38.80 | 1600 |
| 2026-04-24 | 38.32 | $38.72 | 3600 |
| 2026-04-23 | 38.15 | $38.45 | 200 |
| 2026-04-22 | 38.00 | $38.62 | 334 |
| 2026-04-21 | 37.80 | $38.30 | 800 |
| 2026-04-20 | 37.62 | $38.53 | 1209 |
| 2026-04-17 | 37.37 | $38.64 | 838 |
| 2026-04-16 | 37.05 | $38.18 | 1726 |
| 2026-04-15 | 36.77 | $38.03 | 2532 |
| 2026-04-14 | 36.48 | $37.76 | 707 |
| 2026-04-13 | 36.20 | $37.31 | 2200 |
| 2026-04-10 | 35.96 | $36.91 | 609 |
| 2026-04-09 | 35.78 | $36.99 | 3000 |
| 2026-04-08 | 35.54 | $36.73 | 1321 |
| 2026-04-07 | 35.33 | $35.84 | 1200 |
| 2026-04-06 | 35.27 | $35.85 | 1300 |
| 2026-04-02 | 35.21 | $35.69 | 2900 |
| 2026-04-01 | 35.17 | $35.66 | 305 |
| 2026-03-31 | 35.14 | $35.38 | 1000 |
| 2026-03-30 | 35.16 | $34.48 | 447 |
| 2026-03-27 | 35.38 | $34.61 | 300 |
| 2026-03-26 | 35.61 | $35.17 | 800 |
| 2026-03-25 | 35.76 | $35.74 | 200 |
| 2026-03-24 | 35.82 | $35.56 | 1031 |
| 2026-03-23 | 35.93 | $35.71 | 646 |
| 2026-03-20 | 36.03 | $35.34 | 700 |
| 2026-03-19 | 36.22 | $35.85 | 831 |
| 2026-03-18 | 36.34 | $35.93 | 200 |
| 2026-03-17 | 36.47 | $36.44 | 439 |
| 2026-03-16 | 36.51 | $36.31 | 4101 |
| 2026-03-13 | 36.58 | $35.94 | 15500 |
| 2026-03-12 | 36.75 | $36.13 | 907 |
| 2026-03-11 | 36.90 | $36.70 | 1410 |
| 2026-03-10 | 36.96 | $36.73 | 1100 |
| 2026-03-09 | 37.02 | $36.81 | 1341 |
| 2026-03-06 | 37.08 | $36.58 | 1500 |
| 2026-03-05 | 37.19 | $37.05 | 917 |
| 2026-03-04 | 37.22 | $37.25 | 153 |
| 2026-03-03 | 37.22 | $36.95 | 744 |
| 2026-03-02 | 37.28 | $37.29 | 1600 |
| 2026-02-27 | 37.28 | $37.24 | 3200 |
| 2026-02-26 | 37.29 | $37.41 | 1700 |
| 2026-02-25 | 37.26 | $37.57 | 4700 |
| 2026-02-24 | 37.20 | $37.25 | 1400 |
| 2026-02-23 | 37.20 | $36.92 | 2300 |
| 2026-02-20 | 37.26 | $37.38 | 2805 |
| 2026-02-19 | 37.23 | $37.10 | 1408 |
| 2026-02-18 | 37.27 | $37.26 | 211 |
| 2026-02-17 | 37.27 | $36.97 | 1333 |
| 2026-02-13 | 37.33 | $36.91 | 2900 |
| 2026-02-12 | 37.42 | $36.93 | 1400 |
| 2026-02-11 | 37.52 | $37.58 | 6728 |
| 2026-02-10 | 37.50 | $37.52 | 3900 |
| 2026-02-09 | 37.48 | $37.65 | 2800 |
| 2026-02-06 | 37.43 | $37.55 | 2100 |
| 2026-02-05 | 37.40 | $36.84 | 5472 |
| 2026-02-04 | 37.51 | $37.29 | 3248 |
| 2026-02-03 | 37.54 | $37.41 | 1719 |
| 2026-02-02 | 37.55 | $37.73 | 1100 |
| 2026-01-30 | 37.50 | $37.46 | 2325 |
| 2026-01-29 | 37.49 | $37.60 | 5620 |
| 2026-01-28 | 37.45 | $37.64 | 1500 |
| 2026-01-27 | 37.40 | $37.63 | 2100 |
| 2026-01-26 | 37.33 | $37.52 | 1315 |
| 2026-01-23 | 37.28 | $37.31 | 1200 |
| 2026-01-22 | 37.27 | $37.28 | 2200 |
| 2026-01-21 | 37.26 | $37.04 | 1229 |
| 2026-01-20 | 37.30 | $36.64 | 1221 |
| 2026-01-16 | 37.43 | $37.43 | 8300 |
| 2026-01-15 | 37.41 | $37.47 | 1506 |
| 2026-01-14 | 37.38 | $37.30 | 1300 |
| 2026-01-13 | 37.38 | $37.48 | 2700 |
| 2026-01-12 | 37.34 | $37.62 | 1900 |
| 2026-01-09 | 37.26 | $37.60 | 2919 |
| 2026-01-08 | 37.18 | $37.36 | 1600 |
| 2026-01-07 | 37.13 | $37.29 | 3505 |
| 2026-01-06 | 37.09 | $37.50 | 2119 |
| 2026-01-05 | 37.00 | $37.19 | 2600 |
| 2026-01-02 | 36.96 | $36.88 | 1800 |
| 2025-12-31 | 36.98 | $36.83 | 1300 |
| 2025-12-30 | 37.01 | $37.09 | 3243 |
| 2025-12-29 | 36.99 | $37.11 | 3400 |
| 2025-12-26 | 36.96 | $37.24 | 200 |
| 2025-12-24 | 36.90 | $37.24 | 100 |
| 2025-12-23 | 36.84 | $37.10 | 302 |
| 2025-12-22 | 36.79 | $36.94 | 1000 |
| 2025-12-19 | 36.77 | $36.72 | 4000 |
| 2025-12-18 | 36.79 | $36.44 | 1700 |
| 2025-12-17 | 36.87 | $36.15 | 1536 |
| 2025-12-16 | 37.03 | $36.54 | 9600 |
| 2025-12-15 | 37.13 | $36.65 | 4625 |
| 2025-12-12 | 37.23 | $36.63 | 4833 |
| 2025-12-11 | 37.34 | $37.02 | 4323 |
| 2025-12-10 | 37.39 | $36.93 | 1803 |
| 2025-12-09 | 37.47 | $37.60 | 1803 |
| 2025-12-08 | 37.42 | $37.58 | 1316 |
| 2025-12-05 | 37.36 | $37.68 | 500 |
| 2025-12-04 | 37.26 | $37.58 | 300 |
| 2025-12-03 | 37.18 | $37.55 | 966 |
| 2025-12-02 | 37.08 | $37.47 | 7403 |
| 2025-12-01 | 36.99 | $37.35 | 1300 |
| 2025-11-28 | 36.91 | $37.53 | 206 |
| 2025-11-26 | 36.77 | $37.36 | 1144 |
| 2025-11-25 | 36.65 | $37.09 | 5600 |
| 2025-11-24 | 36.57 | $36.72 | 2017 |
| 2025-11-21 | 36.55 | $36.18 | 1100 |
| 2025-11-20 | 36.64 | $35.80 | 5700 |
| 2025-11-19 | 36.83 | $36.36 | 3930 |
| 2025-11-18 | 36.93 | $36.26 | 2100 |
| 2025-11-17 | 37.07 | $36.51 | 5721 |
| 2025-11-14 | 37.18 | $36.86 | 2000 |
| 2025-11-13 | 37.23 | $36.20 | 4018 |
| 2025-11-12 | 37.43 | $37.54 | 5732 |
| 2025-11-11 | 37.38 | $37.48 | 5705 |
| 2025-11-10 | 37.33 | $37.38 | 6400 |
| 2025-11-07 | 37.29 | $36.85 | 2804 |
| 2025-11-06 | 37.35 | $36.81 | 3200 |
| 2025-11-05 | 37.43 | $37.24 | 500 |
| 2025-11-04 | 37.43 | $37.03 | 842 |
| 2025-11-03 | 37.48 | $37.45 | 1100 |
| 2025-10-31 | 37.43 | $37.44 | 4700 |
| 2025-10-30 | 37.39 | $37.32 | 1539 |
| 2025-10-29 | 37.36 | $37.73 | 3600 |
| 2025-10-28 | 37.23 | $37.78 | 3800 |
| 2025-10-27 | 37.07 | $37.66 | 9000 |
| 2025-10-24 | 36.91 | $37.20 | 2000 |
| 2025-10-23 | 36.82 | $36.92 | 771 |
| 2025-10-22 | 36.77 | $36.74 | 700 |
| 2025-10-21 | 36.75 | $36.93 | 2600 |
| 2025-10-20 | 36.69 | $36.89 | 113131 |
| 2025-10-17 | 36.62 | $36.51 | 1108 |
| 2025-10-16 | 36.63 | $36.29 | 1529 |
| 2025-10-15 | 36.67 | $36.47 | 800 |
| 2025-10-14 | 36.69 | $36.37 | 1200 |
| 2025-10-13 | 36.73 | $36.36 | 2700 |
| 2025-10-10 | 36.77 | $35.83 | 3737 |
| 2025-10-09 | 36.94 | $36.81 | 3732 |
| 2025-10-08 | 36.91 | $36.94 | 903 |
| 2025-10-07 | 36.86 | $36.75 | 3300 |
| 2025-10-06 | 36.84 | $36.89 | 2100 |
| 2025-10-03 | 36.77 | $36.80 | 4000 |
| 2025-10-02 | 36.72 | $36.79 | 7611 |
| 2025-10-01 | 36.66 | $36.75 | 3800 |
| 2025-09-30 | 36.59 | $36.62 | 2900 |
| 2025-09-29 | 36.54 | $36.45 | 2900 |
| 2025-09-26 | 36.51 | $36.34 | 1530 |
| 2025-09-25 | 36.50 | $36.15 | 2800 |
| 2025-09-24 | 36.52 | $36.37 | 517 |
| 2025-09-23 | 36.50 | $36.48 | 540 |
| 2025-09-22 | 36.45 | $36.68 | 616 |
| 2025-09-19 | 36.34 | $36.54 | 531 |
| 2025-09-18 | 36.25 | $36.38 | 400 |
| 2025-09-17 | 36.17 | $36.20 | 2800 |
| 2025-09-16 | 36.11 | $36.23 | 8300 |
| 2025-09-15 | 36.04 | $36.23 | 2053 |
| 2025-09-12 | 35.95 | $36.09 | 3639 |
| 2025-09-11 | 35.88 | $36.13 | 700 |
| 2025-09-10 | 35.78 | $35.80 | 5649 |
| 2025-09-09 | 35.74 | $35.80 | 6500 |
| 2025-09-08 | 35.69 | $35.66 | 1910 |
| 2025-09-05 | 35.65 | $35.59 | 3800 |
| 2025-09-04 | 35.62 | $35.72 | 6100 |
| 2025-09-03 | 35.56 | $35.40 | 4109 |
| 2025-09-02 | 35.56 | $35.22 | 16200 |
| 2025-08-29 | 35.59 | $35.45 | 5800 |
| 2025-08-28 | 35.57 | $35.68 | 2900 |
| 2025-08-27 | 35.50 | $35.57 | 3918 |
| 2025-08-26 | 35.44 | $35.46 | 5412 |
| 2025-08-25 | 35.39 | $35.40 | 7142 |
| 2025-08-22 | 35.34 | $35.48 | 3032 |
| 2025-08-21 | 35.27 | $34.95 | 16247 |
| 2025-08-20 | 35.29 | $35.06 | 9806 |
| 2025-08-19 | 35.30 | $35.14 | 11800 |
| 2025-08-18 | 35.28 | $35.37 | 6200 |
| 2025-08-15 | 35.21 | $35.34 | 6248 |
| 2025-08-14 | 35.13 | $35.41 | 7800 |
| 2025-08-13 | 35.03 | $35.38 | 2400 |
| 2025-08-12 | 34.91 | $35.22 | 3111 |
| 2025-08-11 | 34.80 | $34.77 | 3624 |
| 2025-08-08 | 34.77 | $34.87 | 3047 |
| 2025-08-07 | 34.71 | $34.50 | 1700 |
| 2025-08-06 | 34.71 | $34.54 | 2500 |
| 2025-08-05 | 34.71 | $34.33 | 7447 |
| 2025-08-04 | 34.75 | $34.45 | 8009 |
| 2025-08-01 | 34.77 | $33.97 | 23500 |
| 2025-07-31 | 34.89 | $34.55 | 13647 |
| 2025-07-30 | 34.90 | $34.67 | 18900 |
| 2025-07-29 | 34.89 | $34.71 | 2300 |
| 2025-07-28 | 34.86 | $34.85 | 5620 |
| 2025-07-25 | 34.80 | $34.89 | 5243 |
| 2025-07-24 | 34.71 | $34.79 | 6600 |
| 2025-07-23 | 34.63 | $34.71 | 3128 |
| 2025-07-22 | 34.55 | $34.46 | 6546 |
| 2025-07-21 | 34.51 | $34.38 | 1600 |
| 2025-07-18 | 34.47 | $34.29 | 2700 |
| 2025-07-17 | 34.44 | $34.33 | 4400 |
| 2025-07-16 | 34.40 | $34.16 | 7100 |
| 2025-07-15 | 34.38 | $34.09 | 4900 |
| 2025-07-14 | 34.37 | $34.23 | 4600 |
| 2025-07-11 | 34.33 | $34.21 | 9500 |
| 2025-07-10 | 34.28 | $34.34 | 8100 |
| 2025-07-09 | 34.19 | $34.23 | 9500 |
| 2025-07-08 | 34.10 | $34.04 | 10023 |
| 2025-07-07 | 34.04 | $34.05 | 17000 |
| 2025-07-03 | 33.96 | $34.33 | 6124 |
| 2025-07-02 | 33.80 | $34.08 | 8044 |
| 2025-07-01 | 33.67 | $33.97 | 9237 |
| 2025-06-30 | 33.54 | $33.93 | 14345 |
| 2025-06-27 | 33.39 | $33.74 | 16700 |
| 2025-06-26 | 33.25 | $33.54 | 10458 |
| 2025-06-25 | 33.13 | $33.24 | 11823 |
| 2025-06-24 | 33.06 | $33.22 | 5447 |
| 2025-06-23 | 32.97 | $32.84 | 10000 |
| 2025-06-20 | 32.94 | $32.55 | 35200 |
| 2025-06-18 | 32.97 | $32.65 | 7300 |
| 2025-06-17 | 32.98 | $32.67 | 11206 |
| 2025-06-16 | 32.98 | $32.93 | 7505 |
| 2025-06-13 | 32.93 | $32.55 | 14400 |
| 2025-06-12 | 32.95 | $32.96 | 8102 |
| 2025-06-11 | 32.87 | $32.85 | 18400 |
| 2025-06-10 | 32.81 | $32.98 | 10610 |
| 2025-06-09 | 32.70 | $32.79 | 4800 |
| 2025-06-06 | 32.62 | $32.75 | 9900 |
| 2025-06-05 | 32.52 | $32.35 | 18500 |
| 2025-06-04 | 32.49 | $32.50 | 2038 |
| 2025-06-03 | 32.43 | $32.48 | 12723 |
| 2025-06-02 | 32.35 | $32.25 | 17037 |
| 2025-05-30 | 32.30 | $32.15 | 5000 |
| 2025-05-29 | 32.26 | $32.19 | 5718 |
| 2025-05-28 | 32.21 | $32.08 | 15700 |
| 2025-05-27 | 32.17 | $32.23 | 2600 |
| 2025-05-23 | 32.08 | $31.63 | 13616 |
| 2025-05-22 | 32.11 | $31.86 | 7130 |
| 2025-05-21 | 32.08 | $31.88 | 5632 |
| 2025-05-20 | 32.04 | $32.36 | 21900 |
| 2025-05-19 | 31.90 | $32.48 | 13549 |
| 2025-05-16 | 31.70 | $32.43 | 8800 |
| 2025-05-15 | 31.47 | $32.16 | 14000 |
| 2025-05-14 | 31.26 | $32.11 | 25600 |
| 2025-05-13 | 31.03 | $32.11 | 31037 |
| 2025-05-12 | 30.76 | $31.91 | 3737 |
| 2025-05-09 | 30.48 | $30.86 | 2427 |
| 2025-05-08 | 30.38 | $30.93 | 4329 |
| 2025-05-07 | 30.25 | $30.73 | 8900 |
| 2025-05-06 | 30.13 | $30.62 | 8400 |
| 2025-05-05 | 30.03 | $30.79 | 8100 |
| 2025-05-02 | 29.86 | $30.98 | 3234 |
| 2025-05-01 | 29.64 | $30.57 | 4404 |
| 2025-04-30 | 29.46 | $30.33 | 7800 |
| 2025-04-29 | 29.31 | $30.28 | 12525 |
| 2025-04-28 | 29.15 | $30.16 | 23335 |
| 2025-04-25 | 28.99 | $30.08 | 2523 |
| 2025-04-24 | 28.82 | $29.96 | 11615 |
| 2025-04-23 | 28.65 | $29.43 | 3941 |
| 2025-04-22 | 28.58 | $28.94 | 11227 |
| 2025-04-21 | 28.60 | $28.24 | 2700 |
| 2025-04-17 | 28.77 | $28.86 | 12200 |
| 2025-04-16 | 28.85 | $28.81 | 9700 |
| 2025-04-15 | 28.96 | $29.46 | 2501 |
| 2025-04-14 | 28.95 | $29.54 | 2200 |
| 2025-04-11 | 28.92 | $29.35 | 1635 |
| 2025-04-10 | 28.94 | $28.82 | 1646 |
| 2025-04-09 | 29.08 | $29.82 | 6629 |
| 2025-04-08 | 29.04 | $27.26 | 11932 |
| 2025-04-07 | 29.54 | $27.75 | 10243 |
| 2025-04-04 | 30.01 | $27.82 | 5946 |
| 2025-04-03 | 30.55 | $29.52 | 33600 |
| 2025-04-02 | 30.83 | $31.11 | 523 |
| 2025-04-01 | 30.81 | $30.89 | 4408 |
| 2025-03-31 | 30.85 | $30.75 | 5400 |
| 2025-03-28 | 30.92 | $30.62 | 1700 |
| 2025-03-27 | 31.03 | $31.25 | 3500 |
| 2025-03-26 | 31.02 | $31.35 | 3405 |
| 2025-03-25 | 31.00 | $31.64 | 1814 |
| 2025-03-24 | 30.92 | $31.60 | 2300 |
| 2025-03-21 | 30.83 | $31.06 | 1100 |
| 2025-03-20 | 30.85 | $31.06 | 3200 |
| 2025-03-19 | 30.87 | $31.12 | 10400 |
| 2025-03-18 | 30.89 | $30.80 | 6800 |
| 2025-03-17 | 30.98 | $31.15 | 8833 |
| 2025-03-14 | 31.02 | $30.96 | 1235 |
| 2025-03-13 | 31.11 | $30.31 | 3900 |
| 2025-03-12 | 31.35 | $30.71 | 1819 |
| 2025-03-11 | 31.55 | $30.63 | 6100 |
| 2025-03-10 | 31.80 | $30.88 | 2406 |
| 2025-03-07 | 32.04 | $31.71 | 3500 |
| 2025-03-06 | 32.14 | $31.43 | 13845 |
| 2025-03-05 | 32.33 | $31.95 | 17600 |
| 2025-03-04 | 32.43 | $31.58 | 1500 |
| 2025-03-03 | 32.63 | $31.94 | 11600 |
| 2025-02-28 | 32.79 | $32.56 | 5535 |
| 2025-02-27 | 32.84 | $32.07 | 6900 |
| 2025-02-26 | 33.01 | $32.57 | 4900 |
| 2025-02-25 | 33.09 | $32.59 | 9601 |
| 2025-02-24 | 33.19 | $32.71 | 8600 |
| 2025-02-21 | 33.27 | $32.88 | 600 |
| 2025-02-20 | 33.33 | $33.41 | 14309 |
| 2025-02-19 | 33.29 | $33.52 | 15400 |
| 2025-02-18 | 33.21 | $33.39 | 3549 |
| 2025-02-14 | 33.15 | $33.35 | 19109 |
| 2025-02-13 | 33.08 | $33.31 | 900 |
| 2025-02-12 | 33.02 | $32.95 | 12017 |
| 2025-02-11 | 33.02 | $33.04 | 800 |
| 2025-02-10 | 32.99 | $33.02 | 1518 |
| 2025-02-07 | 32.97 | $32.80 | 1842 |
| 2025-02-06 | 32.99 | $33.10 | 3627 |
| 2025-02-05 | 32.94 | $32.95 | 10000 |
| 2025-02-04 | 32.93 | $32.85 | 5249 |
| 2025-02-03 | 32.92 | $32.68 | 14100 |
| 2025-01-31 | 32.96 | $32.93 | 600 |
| 2025-01-30 | 32.94 | $33.09 | 2135 |
| 2025-01-29 | 32.89 | $32.99 | 3224 |
| 2025-01-28 | 32.85 | $33.08 | 6800 |
| 2025-01-27 | 32.78 | $32.78 | 19200 |
| 2025-01-24 | 32.77 | $33.28 | 651300 |
| 2025-01-23 | 32.64 | $33.32 | 3794 |
| 2025-01-22 | 32.49 | $33.16 | 8318 |
| 2025-01-21 | 32.34 | $32.98 | 2100 |
| 2025-01-17 | 32.21 | $32.72 | 3211 |
| 2025-01-16 | 32.12 | $32.40 | 5514 |
| 2025-01-15 | 32.08 | $32.46 | 15800 |
| 2025-01-14 | 32.02 | $31.87 | 21100 |
| 2025-01-13 | 32.07 | $31.82 | 12338 |
| 2025-01-10 | 32.15 | $31.74 | 5500 |
| 2025-01-08 | 32.26 | $32.20 | 6345 |
| 2025-01-07 | 32.28 | $32.18 | 16800 |
| 2025-01-06 | 32.32 | $32.51 | 27500 |
| 2025-01-03 | 32.29 | $32.29 | 6916 |
| 2025-01-02 | 32.31 | $31.91 | 11342 |
| 2024-12-31 | 32.41 | $31.95 | 12210 |
| 2024-12-30 | 32.52 | $32.10 | 9400 |
| 2024-12-27 | 32.61 | $32.43 | 8400 |
| 2024-12-26 | 32.65 | $32.79 | 10100 |
| 2024-12-24 | 32.62 | $32.76 | 13000 |
| 2024-12-23 | 32.60 | $32.43 | 14000 |
| 2024-12-20 | 32.63 | $32.20 | 5700 |
| 2024-12-19 | 32.72 | $31.84 | 4700 |
| 2024-12-18 | 32.91 | $31.88 | 9100 |
| 2024-12-17 | 33.11 | $32.78 | 20633 |
| 2024-12-16 | 33.15 | $32.94 | 15246 |
| 2024-12-13 | 33.17 | $32.84 | 14400 |
| 2024-12-12 | 33.21 | $32.89 | 13856 |
| 2024-12-11 | 33.24 | $33.04 | 33403 |
| 2024-12-10 | 33.24 | $32.79 | 9200 |
| 2024-12-09 | 33.30 | $33.13 | 15809 |
| 2024-12-06 | 33.29 | $33.38 | 15100 |
| 2024-12-05 | 33.22 | $33.29 | 8227 |
| 2024-12-04 | 33.16 | $33.35 | 18367 |
| 2024-12-03 | 33.08 | $33.19 | 19201 |
| 2024-12-02 | 33.01 | $33.19 | 14500 |
| 2024-11-29 | 32.93 | $33.09 | 1800 |
| 2024-11-27 | 32.85 | $32.89 | 15105 |
| 2024-11-26 | 32.81 | $33.03 | 24012 |
| 2024-11-25 | 32.72 | $32.84 | 21516 |
| 2024-11-22 | 32.66 | $32.67 | 16200 |
| 2024-11-21 | 32.63 | $32.57 | 28400 |
| 2024-11-20 | 32.61 | $32.38 | 31110 |
| 2024-11-19 | 32.62 | $32.42 | 118225 |
| 2024-11-18 | 32.62 | $32.38 | 135639 |
| 2024-11-15 | 32.64 | $32.25 | 3500 |
| 2024-11-14 | 32.67 | $32.67 | 8700 |
| 2024-11-13 | 32.63 | $32.85 | 337541 |
| 2024-11-12 | 32.53 | $32.83 | 6600 |
| 2024-11-11 | 32.43 | $32.91 | 13000 |
| 2024-11-08 | 32.29 | $32.85 | 11100 |
| 2024-11-07 | 32.13 | $32.78 | 6500 |
| 2024-11-06 | 31.97 | $32.58 | 45114 |
| 2024-11-05 | 31.81 | $31.76 | 4249 |
| 2024-11-04 | 31.81 | $31.37 | 4023 |
| 2024-11-01 | 31.89 | $31.46 | 3612 |
| 2024-10-31 | 31.96 | $31.30 | 3138 |
| 2024-10-30 | 32.07 | $31.86 | 6919 |
| 2024-10-29 | 32.08 | $31.93 | 1300 |
| 2024-10-28 | 32.08 | $31.89 | 3814 |
| 2024-10-25 | 32.08 | $31.78 | 1800 |
| 2024-10-24 | 32.10 | $31.83 | 6998 |
| 2024-10-23 | 32.12 | $31.75 | 2900 |
| 2024-10-22 | 32.15 | $32.06 | 2700 |
| 2024-10-21 | 32.12 | $32.06 | 5600 |
| 2024-10-18 | 32.08 | $32.15 | 4000 |
| 2024-10-17 | 32.01 | $32.05 | 300 |
| 2024-10-16 | 31.95 | $32.07 | 317 |
| 2024-10-15 | 31.88 | $31.88 | 1400 |
| 2024-10-14 | 31.83 | $32.13 | 309 |
| 2024-10-11 | 31.72 | $31.88 | 1816 |
| 2024-10-10 | 31.64 | $31.66 | 3819 |
| 2024-10-09 | 31.59 | $31.73 | 4300 |
| 2024-10-08 | 31.52 | $31.51 | 1600 |
| 2024-10-07 | 31.48 | $31.24 | 4100 |
| 2024-10-04 | 31.49 | $31.53 | 3124 |
| 2024-10-03 | 31.44 | $31.24 | 2313 |
| 2024-10-02 | 31.44 | $31.30 | 1628 |
| 2024-10-01 | 31.42 | $31.32 | 2200 |
| 2024-09-30 | 31.40 | $31.57 | 2764 |
| 2024-09-27 | 31.31 | $31.46 | 1500 |
| 2024-09-26 | 31.23 | $31.46 | 2634 |
| 2024-09-25 | 31.14 | $31.30 | 4618 |
| 2024-09-24 | 31.06 | $31.34 | 6600 |
| 2024-09-23 | 30.96 | $31.29 | 3312 |
| 2024-09-20 | 30.86 | $31.22 | 3400 |
| 2024-09-19 | 30.75 | $31.28 | 2719 |
| 2024-09-18 | 30.61 | $30.78 | 2900 |
| 2024-09-17 | 30.54 | $30.83 | 228 |
| 2024-09-16 | 30.46 | $30.79 | 1.4M |
| 2024-09-13 | 30.37 | $30.72 | 6300 |
| 2024-09-12 | 30.28 | $30.49 | 5200 |
| 2024-09-11 | 30.23 | $30.26 | 2000 |
| 2024-09-10 | 30.21 | $29.97 | 1637 |
| 2024-09-09 | 30.25 | $29.87 | 4600 |
| 2024-09-06 | 30.32 | $29.58 | 2100 |
| 2024-09-05 | 30.46 | $30.05 | 600 |
| 2024-09-04 | 30.52 | $30.19 | 2515 |
| 2024-09-03 | 30.57 | $30.21 | 8544 |
| 2024-08-30 | 30.61 | $30.85 | 1000 |
| 2024-08-29 | 30.52 | $30.56 | 9400 |
| 2024-08-28 | 30.48 | $30.51 | 15900 |
| 2024-08-27 | 30.44 | $30.70 | 1100 |
| 2024-08-26 | 30.35 | $30.64 | 2100 |
| 2024-08-23 | 30.26 | $30.75 | 2328 |
| 2024-08-22 | 30.13 | $30.39 | 1800 |
| 2024-08-21 | 30.05 | $30.66 | 2253 |
| 2024-08-20 | 29.90 | $30.53 | 646 |
| 2024-08-19 | 29.76 | $30.57 | 2200 |
| 2024-08-16 | 29.58 | $30.32 | 1000 |
| 2024-08-15 | 29.43 | $30.22 | 700 |
| 2024-08-14 | 29.28 | $29.78 | 400 |
| 2024-08-13 | 29.19 | $29.64 | 4109 |
| 2024-08-12 | 29.13 | $29.16 | 2831 |
| 2024-08-09 | 29.15 | $29.27 | 278705 |
| 2024-08-08 | 29.16 | $29.09 | 7544 |
| 2024-08-07 | 29.21 | $28.45 | 1519 |
| 2024-08-06 | 29.40 | $28.65 | 1934 |
| 2024-08-05 | 29.58 | $28.35 | 8100 |
| 2024-08-02 | 29.85 | $29.23 | 1600 |
| 2024-08-01 | 29.98 | $29.74 | 2848 |
| 2024-07-31 | 30.03 | $30.15 | 325 |
| 2024-07-30 | 30.00 | $29.67 | 4817 |
| 2024-07-29 | 30.06 | $29.82 | 2335 |
| 2024-07-26 | 30.10 | $29.78 | 2014 |
| 2024-07-25 | 30.16 | $29.40 | 2442 |
| 2024-07-24 | 30.30 | $29.50 | 423 |
| 2024-07-23 | 30.45 | $30.17 | 1042 |
| 2024-07-22 | 30.47 | $30.22 | 2533 |
| 2024-07-19 | 30.49 | $29.92 | 62133 |
| 2024-07-18 | 30.57 | $30.20 | 276500 |
| 2024-07-17 | 30.60 | $30.44 | 1002 |
| 2024-07-16 | 30.58 | $30.80 | 700 |
| 2024-07-15 | 30.48 | $30.55 | 1500 |
| 2024-07-12 | 30.42 | $30.47 | 1800 |
| 2024-07-11 | 30.36 | $30.34 | 2500 |
| 2024-07-10 | 30.32 | $30.57 | 1800 |
| 2024-07-09 | 30.22 | $30.28 | 700 |
| 2024-07-08 | 30.16 | $30.27 | 1000 |
| 2024-07-05 | 30.09 | $30.26 | 2038 |
| 2024-07-03 | 30.02 | $30.09 | 6826 |
| 2024-07-02 | 29.96 | $29.95 | 838 |
| 2024-07-01 | 29.92 | $29.80 | 1310 |
| 2024-06-28 | 29.91 | $29.72 | 938 |
| 2024-06-27 | 29.90 | $29.85 | 1500 |
| 2024-06-26 | 29.87 | $29.88 | 1200 |
| 2024-06-25 | 29.82 | $29.81 | 2206 |
| 2024-06-24 | 29.78 | $29.74 | 1347 |
| 2024-06-21 | 29.75 | $29.81 | 1000 |
| 2024-06-20 | 29.69 | $29.81 | 3232 |
| 2024-06-18 | 29.62 | $29.85 | 2006 |
| 2024-06-17 | 29.53 | $29.79 | 9800 |
| 2024-06-14 | 29.43 | $29.52 | 3019 |
| 2024-06-13 | 29.38 | $29.59 | 514 |
| 2024-06-12 | 29.29 | $29.57 | 1100 |
| 2024-06-11 | 29.20 | $29.32 | 727 |
| 2024-06-10 | 29.15 | $29.24 | 1311 |
| 2024-06-07 | 29.10 | $29.19 | 1800 |
| 2024-06-06 | 29.05 | $29.19 | 400 |
| 2024-06-05 | 28.99 | $29.18 | 5500 |
| 2024-06-04 | 28.92 | $28.88 | 838 |
| 2024-06-03 | 28.91 | $28.81 | 4217 |
| 2024-05-31 | 28.90 | $28.80 | 251200 |
| 2024-05-30 | 28.90 | $28.57 | 1500 |
| 2024-05-29 | 28.94 | $28.80 | 1000 |
| 2024-05-28 | 28.94 | $28.89 | 3836 |
| 2024-05-24 | 28.92 | $28.91 | 1200 |
| 2024-05-23 | 28.89 | $28.72 | 1700 |
| 2024-05-22 | 28.89 | $28.94 | 841 |
| 2024-05-21 | 28.84 | $29.04 | 800 |
| 2024-05-20 | 28.77 | $28.98 | 1400 |
| 2024-05-17 | 28.69 | $28.96 | 800 |
| 2024-05-16 | 28.61 | $28.96 | 3742 |
| 2024-05-15 | 28.51 | $29.01 | 1900 |
| 2024-05-14 | 28.38 | $28.73 | 500 |
| 2024-05-13 | 28.29 | $28.59 | 2500 |
| 2024-05-10 | 28.21 | $28.61 | 3609 |
| 2024-05-09 | 28.11 | $28.54 | 3742 |
| 2024-05-08 | 28.02 | $28.40 | 2000 |
| 2024-05-07 | 27.94 | $28.38 | 304900 |
| 2024-05-06 | 27.85 | $28.30 | 4000 |
| 2024-05-03 | 27.76 | $28.05 | 4900 |
| 2024-05-02 | 27.71 | $27.71 | 3945 |
| 2024-05-01 | 27.73 | $27.51 | 2819 |
| 2024-04-30 | 27.80 | $27.59 | 2700 |
| 2024-04-29 | 27.85 | $27.99 | 1637 |
| 2024-04-26 | 27.84 | $27.95 | 2300 |
| 2024-04-25 | 27.83 | $27.65 | 3907 |
| 2024-04-24 | 27.88 | $27.91 | 2200 |
| 2024-04-23 | 27.88 | $27.90 | 700 |
| 2024-04-22 | 27.89 | $27.57 | 746 |
| 2024-04-19 | 27.98 | $27.36 | 2720 |
| 2024-04-18 | 28.12 | $27.54 | 4708 |
| 2024-04-17 | 28.24 | $27.62 | 4315 |
| 2024-04-16 | 28.37 | $27.77 | 1700 |
| 2024-04-15 | 28.48 | $27.83 | 14922 |
| 2024-04-12 | 28.60 | $28.13 | 8110 |
| 2024-04-11 | 28.68 | $28.53 | 53447 |
| 2024-04-10 | 28.68 | $28.35 | 79908 |
| 2024-04-09 | 28.72 | $28.54 | 5200 |
| 2024-04-08 | 28.72 | $28.55 | 2000 |
| 2024-04-05 | 28.72 | $28.59 | 729503 |
| 2024-04-04 | 28.71 | $28.25 | 4200 |
| 2024-04-03 | 28.77 | $28.59 | 504 |
| 2024-04-02 | 28.76 | $28.58 | 7700 |
| 2024-04-01 | 28.75 | $28.76 | 93946 |
| 2024-03-28 | 28.70 | $28.77 | 2056 |
| 2024-03-27 | 28.63 | $28.73 | 2200 |
| 2024-03-26 | 28.56 | $28.49 | 3431 |
| 2024-03-25 | 28.53 | $28.52 | 9434 |
| 2024-03-22 | 28.49 | $28.63 | 5815 |
| 2024-03-21 | 28.41 | $28.68 | 614 |
| 2024-03-20 | 28.31 | $28.55 | 3100 |
| 2024-03-19 | 28.21 | $28.31 | 1400 |
| 2024-03-18 | 28.15 | $28.13 | 1200 |
| 2024-03-15 | 28.12 | $27.94 | 1400 |
| 2024-03-14 | 28.11 | $28.10 | 1742 |
| 2024-03-13 | 28.08 | $28.14 | 900 |
| 2024-03-12 | 28.02 | $28.16 | 3406 |
| 2024-03-11 | 27.95 | $27.85 | 4323 |
| 2024-03-08 | 27.93 | $27.89 | 1533 |
| 2024-03-07 | 27.90 | $27.99 | 3600 |
| 2024-03-06 | 27.84 | $27.71 | 4520 |
| 2024-03-05 | 27.83 | $27.59 | 2342 |
| 2024-03-04 | 27.83 | $27.85 | 4200 |
| 2024-03-01 | 27.79 | $27.92 | 1400 |
| 2024-02-29 | 27.71 | $27.74 | 28000 |
| 2024-02-28 | 27.66 | $27.59 | 1223 |
| 2024-02-27 | 27.64 | $27.65 | 1200 |
| 2024-02-26 | 27.59 | $27.60 | 2000 |
| 2024-02-23 | 27.55 | $27.73 | 800 |
| 2024-02-22 | 27.47 | $27.72 | 1300 |
| 2024-02-21 | 27.37 | $27.21 | 5800 |
| 2024-02-20 | 27.37 | $27.11 | 7700 |
| 2024-02-16 | 27.38 | $27.25 | 4100 |
| 2024-02-15 | 27.37 | $27.38 | 730 |
| 2024-02-14 | 27.32 | $27.24 | 8244 |
| 2024-02-13 | 27.29 | $27.00 | 7235 |
| 2024-02-12 | 27.31 | $27.38 | 1100 |
| 2024-02-09 | 27.24 | $27.38 | 19300 |
| 2024-02-08 | 27.17 | $27.24 | 3628 |
| 2024-02-07 | 27.11 | $27.24 | 18323 |
| 2024-02-06 | 27.03 | $27.04 | 1300 |
| 2024-02-05 | 26.99 | $27.01 | 1.1M |
| 2024-02-02 | 26.94 | $27.17 | 42800 |
| 2024-02-01 | 26.85 | $26.86 | 14700 |
| 2024-01-31 | 26.80 | $26.57 | 15603 |
| 2024-01-30 | 26.81 | $27.00 | 2931 |
| 2024-01-29 | 26.73 | $26.98 | 958733 |
| 2024-01-26 | 26.64 | $26.81 | 848 |
| 2024-01-25 | 26.56 | $26.78 | 15200 |
| 2024-01-24 | 26.48 | $26.62 | 4100 |
| 2024-01-23 | 26.42 | $26.62 | 339 |
| 2024-01-22 | 26.34 | $26.53 | 5441 |
| 2024-01-19 | 26.28 | $26.48 | 800 |
| 2024-01-18 | 26.20 | $26.19 | 5719 |
| 2024-01-17 | 26.18 | $25.95 | 4319 |
| 2024-01-16 | 26.20 | $26.05 | 15200 |
| 2024-01-12 | 26.21 | $26.18 | 2345 |
| 2024-01-11 | 26.18 | $26.16 | 1900 |
| 2024-01-10 | 26.16 | $26.18 | 3800 |
| 2024-01-09 | 26.12 | $26.04 | 2300 |
| 2024-01-08 | 26.11 | $26.07 | 3303 |
| 2024-01-05 | 26.09 | $25.71 | 3100 |
| 2024-01-04 | 26.13 | $25.66 | 623 |
| 2024-01-03 | 26.20 | $25.76 | 9500 |
| 2024-01-02 | 26.25 | $25.93 | 4610 |
| 2023-12-29 | 26.27 | $26.07 | 8840 |
| 2023-12-28 | 26.26 | $26.12 | 8519 |
| 2023-12-27 | 26.24 | $26.10 | 2800 |
| 2023-12-26 | 26.21 | $26.08 | 2400 |
| 2023-12-22 | 26.19 | $25.98 | 19413 |
| 2023-12-21 | 26.17 | $26.22 | 2400 |
| 2023-12-20 | 26.10 | $25.95 | 18400 |
| 2023-12-19 | 26.08 | $26.30 | 5700 |
| 2023-12-18 | 25.97 | $26.18 | 5000 |
| 2023-12-15 | 25.87 | $26.02 | 3643 |
| 2023-12-14 | 25.78 | $26.02 | 4400 |
| 2023-12-13 | 25.68 | $25.95 | 18616 |
| 2023-12-12 | 25.57 | $25.67 | 1710 |
| 2023-12-11 | 25.50 | $25.57 | 4100 |
| 2023-12-08 | 25.44 | $25.46 | 300 |
| 2023-12-07 | 25.39 | $25.36 | 2800 |
| 2023-12-06 | 25.35 | $25.15 | 5300 |
| 2023-12-05 | 25.35 | $25.25 | 3832 |
| 2023-12-04 | 25.32 | $25.26 | 7500 |
| 2023-12-01 | 25.29 | $25.39 | 2108 |
| 2023-11-30 | 25.22 | $25.23 | 2208 |
| 2023-11-29 | 25.17 | $25.13 | 3400 |
| 2023-11-28 | 25.12 | $25.18 | 7025 |
| 2023-11-27 | 25.06 | $25.16 | 4028 |
| 2023-11-24 | 24.99 | $25.19 | 1100 |
| 2023-11-22 | 24.91 | $25.23 | 2700 |
| 2023-11-21 | 24.79 | $25.06 | 11937 |
| 2023-11-20 | 24.69 | $25.12 | 2304 |
| 2023-11-17 | 24.56 | $24.93 | 2539 |
| 2023-11-16 | 24.45 | $24.90 | 5937 |
| 2023-11-15 | 24.33 | $24.89 | 4732 |
| 2023-11-14 | 24.19 | $24.83 | 711 |
| 2023-11-13 | 24.03 | $24.40 | 300 |
| 2023-11-10 | 23.94 | $24.44 | 2822 |
| 2023-11-09 | 23.83 | $24.06 | 2530 |
| 2023-11-08 | 23.78 | $24.26 | 1100 |
| 2023-11-07 | 23.68 | $24.23 | 1098 |
| 2023-11-06 | 23.57 | $24.15 | 900 |
| 2023-11-03 | 23.46 | $24.14 | 434232 |
| 2023-11-02 | 23.33 | $23.92 | 1205 |
| 2023-11-01 | 23.24 | $23.53 | 2321 |
| 2023-10-31 | 23.21 | $23.27 | 700 |
| 2023-10-30 | 23.23 | $23.14 | 910 |
| 2023-10-27 | 23.28 | $22.80 | 200 |
| 2023-10-26 | 23.42 | $22.93 | 900 |
| 2023-10-25 | 23.55 | $23.24 | 1.0M |
| 2023-10-24 | 23.64 | $23.58 | 2500 |
| 2023-10-23 | 23.68 | $23.39 | 1121 |
| 2023-10-20 | 23.76 | $23.43 | 2200 |
| 2023-10-19 | 23.85 | $23.71 | 113 |
| 2023-10-18 | 23.89 | $23.86 | 1400 |
| 2023-10-17 | 23.90 | $24.15 | 4222 |
| 2023-10-16 | 23.86 | $24.17 | 2900 |
| 2023-10-13 | 23.81 | $23.88 | 200 |
| 2023-10-12 | 23.82 | $24.03 | 931 |
| 2023-10-11 | 23.79 | $24.19 | 3233 |
| 2023-10-10 | 23.73 | $24.11 | 1129 |
| 2023-10-09 | 23.68 | $23.98 | 1000 |
| 2023-10-06 | 23.64 | $23.83 | 1100 |
| 2023-10-05 | 23.63 | $23.56 | 400 |
| 2023-10-04 | 23.68 | $23.63 | 57041 |
| 2023-10-03 | 23.73 | $23.39 | 5645 |
| 2023-10-02 | 23.84 | $23.72 | 4325 |
| 2023-09-29 | 23.89 | $23.70 | 20700 |
| 2023-09-28 | 23.96 | $23.78 | 11400 |
| 2023-09-27 | 24.02 | $23.61 | 5301 |
| 2023-09-26 | 24.13 | $23.62 | 25914 |
| 2023-09-25 | 24.26 | $23.95 | 400 |
| 2023-09-22 | 24.34 | $23.88 | 12017 |
| 2023-09-21 | 24.45 | $23.95 | 1101 |
| 2023-09-20 | 24.56 | $24.31 | 1400 |
| 2023-09-19 | 24.61 | $24.52 | 3900 |
| 2023-09-18 | 24.63 | $24.56 | 8600 |
| 2023-09-15 | 24.64 | $24.51 | 2633 |
| 2023-09-14 | 24.66 | $24.82 | 835 |
| 2023-09-13 | 24.62 | $24.62 | 4431 |
| 2023-09-12 | 24.62 | $24.58 | 3900 |
| 2023-09-11 | 24.62 | $24.72 | 100 |
| 2023-09-08 | 24.60 | $24.55 | 1100 |
| 2023-09-07 | 24.60 | $24.50 | 1300 |
| 2023-09-06 | 24.62 | $24.56 | 4400 |
| 2023-09-05 | 24.63 | $24.74 | 2400 |
| 2023-09-01 | 24.60 | $24.84 | 900 |
| 2023-08-31 | 24.54 | $24.83 | 608 |
| 2023-08-30 | 24.48 | $24.84 | 5530 |
| 2023-08-29 | 24.40 | $24.75 | 1700 |
| 2023-08-28 | 24.34 | $24.41 | 5639 |
| 2023-08-25 | 24.33 | $24.27 | 800 |
| 2023-08-24 | 24.35 | $24.13 | 2600 |
| 2023-08-23 | 24.41 | $24.42 | 504 |
| 2023-08-22 | 24.41 | $24.19 | 2104 |
| 2023-08-21 | 24.47 | $24.26 | 222 |
| 2023-08-18 | 24.52 | $24.09 | 644 |
| 2023-08-17 | 24.61 | $24.12 | 1849 |
| 2023-08-16 | 24.71 | $24.27 | 3100 |
| 2023-08-15 | 24.79 | $24.44 | 1316 |
| 2023-08-14 | 24.86 | $24.69 | 200 |
| 2023-08-11 | 24.87 | $24.57 | 100 |
| 2023-08-10 | 24.92 | $24.61 | 442 |
| 2023-08-09 | 24.96 | $24.61 | 4244 |
| 2023-08-08 | 25.01 | $24.77 | 4940 |
| 2023-08-07 | 25.03 | $24.87 | 3100 |
| 2023-08-04 | 25.04 | $24.61 | 8000 |
| 2023-08-03 | 25.09 | $24.74 | 18100 |
| 2023-08-02 | 25.13 | $24.80 | 4200 |
| 2023-08-01 | 25.15 | $25.12 | 8300 |
| 2023-07-31 | 25.12 | $25.14 | 2700 |
| 2023-07-28 | 25.06 | $25.11 | 2419 |
| 2023-07-27 | 25.01 | $24.86 | 7000 |
| 2023-07-26 | 24.99 | $24.94 | 2842 |
| 2023-07-25 | 24.96 | $25.00 | 1537 |
| 2023-07-24 | 24.90 | $24.90 | 1500 |
| 2023-07-21 | 24.86 | $24.80 | 148 |
| 2023-07-20 | 24.82 | $24.80 | 5200 |
| 2023-07-19 | 24.78 | $24.96 | 5004 |
| 2023-07-18 | 24.69 | $24.89 | 4632 |
| 2023-07-17 | 24.60 | $24.71 | 2102 |
| 2023-07-14 | 24.53 | $24.62 | 5237 |
| 2023-07-13 | 24.47 | $24.69 | 2324 |
| 2023-07-12 | 24.39 | $24.46 | 2932 |
| 2023-07-11 | 24.33 | $24.34 | 4618 |
| 2023-07-10 | 24.29 | $24.13 | 5400 |
| 2023-07-07 | 24.29 | $24.10 | 2632 |
| 2023-07-06 | 24.28 | $24.15 | 2400 |
| 2023-07-05 | 24.27 | $24.34 | 8647 |
| 2023-07-03 | 24.21 | $24.36 | 703 |
| 2023-06-30 | 24.14 | $24.35 | 2700 |
| 2023-06-29 | 24.05 | $24.03 | 86101 |
| 2023-06-28 | 24.02 | $23.91 | 628802 |
| 2023-06-27 | 24.00 | $23.93 | 3537 |
| 2023-06-26 | 23.97 | $23.69 | 10700 |
| 2023-06-23 | 23.99 | $23.78 | 3642 |
| 2023-06-22 | 23.99 | $23.93 | 4900 |
| 2023-06-21 | 23.96 | $23.85 | 3800 |
| 2023-06-20 | 23.94 | $23.97 | 133823 |
| 2023-06-16 | 23.88 | $24.10 | 2600 |
| 2023-06-15 | 23.78 | $24.19 | 3018 |
| 2023-06-14 | 23.65 | $23.84 | 3700 |
| 2023-06-13 | 23.57 | $23.88 | 4413 |
| 2023-06-12 | 23.47 | $23.72 | 1.1M |
| 2023-06-09 | 23.38 | $23.50 | 2446 |
| 2023-06-08 | 23.32 | $23.49 | 10400 |
| 2023-06-07 | 23.25 | $23.34 | 452420 |
| 2023-06-06 | 23.21 | $23.44 | 3844 |
| 2023-06-05 | 23.13 | $23.38 | 4991 |
| 2023-06-02 | 23.05 | $23.42 | 5705 |
| 2023-06-01 | 22.95 | $23.05 | 1824 |
| 2023-05-31 | 22.90 | $22.87 | 3129 |
| 2023-05-30 | 22.89 | $22.98 | 7800 |
| 2023-05-26 | 22.86 | $23.03 | 2745 |
| 2023-05-25 | 22.80 | $22.72 | 8527 |
| 2023-05-24 | 22.80 | $22.59 | 3516 |
| 2023-05-23 | 22.83 | $22.75 | 3410 |
| 2023-05-22 | 22.83 | $22.97 | 3300 |
| 2023-05-19 | 22.78 | $22.98 | 5410 |
| 2023-05-18 | 22.72 | $22.99 | 4900 |
| 2023-05-17 | 22.65 | $22.78 | 2800 |
| 2023-05-16 | 22.61 | $22.51 | 5932 |
| 2023-05-15 | 22.61 | $22.62 | 4139 |
| 2023-05-12 | 22.60 | $22.55 | 1839 |
| 2023-05-11 | 22.60 | $22.58 | 4921 |
| 2023-05-10 | 22.59 | $22.58 | 2900 |
| 2023-05-09 | 22.58 | $22.49 | 2741 |
| 2023-05-08 | 22.58 | $22.58 | 2526 |
| 2023-05-05 | 22.57 | $22.57 | 11804 |
| 2023-05-04 | 22.55 | $22.17 | 1012 |
| 2023-05-03 | 22.62 | $22.33 | 2100 |
| 2023-05-02 | 22.66 | $22.51 | 3900 |
| 2023-05-01 | 22.67 | $22.78 | 5219 |
| 2023-04-28 | 22.62 | $22.77 | 2400 |
| 2023-04-27 | 22.57 | $22.61 | 1000 |
| 2023-04-26 | 22.54 | $22.16 | 100 |
| 2023-04-25 | 22.60 | $22.22 | 1.1M |
| 2023-04-24 | 22.65 | $22.56 | 1236 |
| 2023-04-21 | 22.64 | $22.55 | 1144 |
| 2023-04-20 | 22.64 | $22.52 | 1426 |
| 2023-04-19 | 22.63 | $22.65 | 4909 |
| 2023-04-18 | 22.59 | $22.70 | 3421 |
| 2023-04-17 | 22.54 | $22.68 | 2500 |
| 2023-04-14 | 22.48 | $22.62 | 2300 |
| 2023-04-13 | 22.42 | $22.68 | 59500 |
| 2023-04-12 | 22.34 | $22.34 | 1300 |
| 2023-04-11 | 22.31 | $22.46 | 331 |
| 2023-04-10 | 22.26 | $22.45 | 16800 |
| 2023-04-06 | 22.19 | $22.44 | 710 |
| 2023-04-05 | 22.12 | $22.37 | 4600 |
| 2023-04-04 | 22.05 | $22.39 | 1400 |
| 2023-04-03 | 21.96 | $22.54 | 2200 |
| 2023-03-31 | 21.83 | $22.44 | 2300 |
| 2023-03-30 | 21.70 | $22.12 | 1100 |
| 2023-03-29 | 21.61 | $21.99 | 3400 |
| 2023-03-28 | 21.54 | $21.67 | 7438 |
| 2023-03-27 | 21.52 | $21.70 | 4447 |
| 2023-03-24 | 21.49 | $21.65 | 4100 |
| 2023-03-23 | 21.47 | $21.55 | 15500 |
| 2023-03-22 | 21.47 | $21.54 | 3230 |
| 2023-03-21 | 21.48 | $21.86 | 1405 |
| 2023-03-20 | 21.41 | $21.57 | 1242 |
| 2023-03-17 | 21.40 | $21.36 | 4400 |
| 2023-03-16 | 21.43 | $21.62 | 6000 |
| 2023-03-15 | 21.42 | $21.22 | 8000 |
| 2023-03-14 | 21.48 | $21.43 | 1800 |
| 2023-03-13 | 21.52 | $21.08 | 6740 |
| 2023-03-10 | 21.63 | $21.08 | 1247 |
| 2023-03-09 | 21.76 | $21.38 | 12700 |
| 2023-03-08 | 21.86 | $21.78 | 14800 |
| 2023-03-07 | 21.88 | $21.74 | 8600 |
| 2023-03-06 | 21.92 | $22.08 | 5400 |
| 2023-03-03 | 21.89 | $22.04 | 7437 |
| 2023-03-02 | 21.86 | $21.71 | 6900 |
| 2023-03-01 | 21.90 | $21.55 | 5647 |
| 2023-02-28 | 21.98 | $21.62 | 5036 |
| 2023-02-27 | 22.06 | $21.67 | 28420 |
| 2023-02-24 | 22.14 | $21.60 | 1400 |
| 2023-02-23 | 22.25 | $21.84 | 3316 |
| 2023-02-22 | 22.33 | $21.74 | 4037 |
| 2023-02-21 | 22.43 | $21.81 | 2038 |
| 2023-02-17 | 22.54 | $22.23 | 1910 |
| 2023-02-16 | 22.58 | $22.32 | 3000 |
| 2023-02-15 | 22.60 | $22.57 | 2014 |
| 2023-02-14 | 22.57 | $22.58 | 200 |
| 2023-02-13 | 22.53 | $22.55 | 400 |
| 2023-02-10 | 22.49 | $22.33 | 404 |
| 2023-02-09 | 22.49 | $22.23 | 5600 |
| 2023-02-08 | 22.50 | $22.43 | 4526 |
| 2023-02-07 | 22.48 | $22.72 | 3200 |
| 2023-02-06 | 22.39 | $22.41 | 2333 |
| 2023-02-03 | 22.34 | $22.57 | 61711 |
| 2023-02-02 | 22.26 | $22.83 | 11200 |
| 2023-02-01 | 22.10 | $22.44 | 1500 |
| 2023-01-31 | 22.00 | $22.23 | 300 |
| 2023-01-30 | 21.93 | $21.95 | 11600 |
| 2023-01-27 | 21.90 | $22.25 | 2637 |
| 2023-01-26 | 21.80 | $22.18 | 6500 |
| 2023-01-25 | 21.71 | $21.91 | 6600 |
| 2023-01-24 | 21.65 | $21.93 | 16936 |
| 2023-01-23 | 21.58 | $21.99 | 800 |
| 2023-01-20 | 21.48 | $21.74 | 2022 |
| 2023-01-19 | 21.42 | $21.36 | 2642 |
| 2023-01-18 | 21.43 | $21.47 | 2500 |
| 2023-01-17 | 21.42 | $21.77 | 2731 |
| 2023-01-13 | 21.34 | $21.85 | 6531 |
| 2023-01-12 | 21.24 | $21.77 | 175200 |
| 2023-01-11 | 21.13 | $21.69 | 3700 |
| 2023-01-10 | 21.03 | $21.40 | 1200 |
| 2023-01-09 | 20.97 | $21.26 | 2744 |
| 2023-01-06 | 20.93 | $21.27 | 122 |
| 2023-01-05 | 20.89 | $20.78 | 339 |
| 2023-01-04 | 20.94 | $20.95 | 7200 |
| 2023-01-03 | 20.97 | $20.85 | 5000 |
| 2022-12-30 | 21.02 | $20.91 | 2334 |
| 2022-12-29 | 21.07 | $20.97 | 10100 |
| 2022-12-28 | 21.12 | $20.62 | 2530 |
| 2022-12-27 | 21.25 | $20.88 | 18700 |
| 2022-12-23 | 21.35 | $20.94 | 11700 |
| 2022-12-22 | 21.45 | $20.80 | 808 |
| 2022-12-21 | 21.60 | $21.37 | 300 |
| 2022-12-20 | 21.65 | $21.09 | 325 |
| 2022-12-19 | 21.77 | $21.04 | 310 |
| 2022-12-16 | 21.92 | $21.27 | 18723 |
| 2022-12-15 | 22.04 | $21.48 | 2700 |
| 2022-12-14 | 22.14 | $22.06 | 100 |
| 2022-12-13 | 22.13 | $22.17 | 600 |
| 2022-12-12 | 22.10 | $21.97 | 600 |
| 2022-12-09 | 22.10 | $21.67 | 200 |
| 2022-12-08 | 22.16 | $21.82 | 800 |
| 2022-12-07 | 22.20 | $21.69 | 531 |
| 2022-12-06 | 22.27 | $21.71 | 100 |
| 2022-12-05 | 22.35 | $22.07 | 5300 |
| 2022-12-02 | 22.36 | $22.45 | 217 |
| 2022-12-01 | 22.28 | $22.50 | 800 |
| 2022-11-30 | 22.19 | $22.51 | 3400 |
| 2022-11-29 | 22.07 | $21.87 | 2100 |
| 2022-11-28 | 22.07 | $21.88 | 500 |
| 2022-11-25 | 22.07 | $22.23 | 349 |
| 2022-11-23 | 21.98 | $22.24 | 600 |
| 2022-11-22 | 21.88 | $22.15 | 100 |
| 2022-11-21 | 21.78 | $21.83 | 4727 |
| 2022-11-18 | 21.73 | $21.89 | 514 |
| 2022-11-17 | 21.66 | $21.81 | 2537 |
| 2022-11-16 | 21.59 | $21.87 | 3200 |
| 2022-11-15 | 21.49 | $22.04 | 2200 |
| 2022-11-14 | 21.35 | $21.89 | 7300 |
| 2022-11-11 | 21.20 | $22.02 | 6100 |
| 2022-11-10 | 21.01 | $21.77 | 2600 |
| 2022-11-09 | 20.84 | $20.66 | 14923 |
| 2022-11-08 | 20.87 | $21.09 | 7200 |
| 2022-11-07 | 20.82 | $20.95 | 2031 |
| 2022-11-04 | 20.79 | $20.68 | 3200 |
| 2022-11-03 | 20.81 | $20.41 | 7114 |
| 2022-11-02 | 20.89 | $20.67 | 1202 |
| 2022-11-01 | 20.92 | $21.20 | 3100 |
| 2022-10-31 | 20.85 | $21.27 | 900 |
| 2022-10-28 | 20.76 | $21.45 | 1708 |
| 2022-10-27 | 20.61 | $20.94 | 6100 |
| 2022-10-26 | 20.55 | $21.19 | 2034 |
| 2022-10-25 | 20.42 | $21.34 | 1703 |
| 2022-10-24 | 20.24 | $21.03 | 9500 |
| 2022-10-21 | 20.11 | $20.77 | 2800 |
| 2022-10-20 | 20.00 | $20.31 | 2700 |
| 2022-10-19 | 19.98 | $20.39 | 2315 |
| 2022-10-18 | 19.94 | $20.48 | 4200 |
| 2022-10-17 | 19.87 | $20.31 | 3928 |
| 2022-10-14 | 19.83 | $19.83 | 2108 |
| 2022-10-13 | 19.90 | $20.29 | 900 |
| 2022-10-12 | 19.87 | $19.76 | 1200 |
| 2022-10-11 | 19.96 | $19.80 | 4200 |
| 2022-10-10 | 20.06 | $19.94 | 9800 |
| 2022-10-07 | 20.15 | $20.06 | 3402 |
| 2022-10-06 | 20.23 | $20.64 | 5410 |
| 2022-10-05 | 20.20 | $20.80 | 5213 |
| 2022-10-04 | 20.14 | $20.80 | 900 |
| 2022-10-03 | 20.07 | $20.21 | 16915 |
| 2022-09-30 | 20.12 | $19.70 | 6300 |
| 2022-09-29 | 20.29 | $19.98 | 28600 |
| 2022-09-28 | 20.43 | $20.42 | 9307 |
| 2022-09-27 | 20.51 | $19.97 | 2900 |
| 2022-09-26 | 20.69 | $20.02 | 2210 |
| 2022-09-23 | 20.90 | $20.17 | 3916 |
| 2022-09-22 | 21.11 | $20.61 | 2019 |
| 2022-09-21 | 21.26 | $20.73 | 920 |
| 2022-09-20 | 21.42 | $21.05 | 2700 |
| 2022-09-19 | 21.54 | $21.27 | 1934 |
| 2022-09-16 | 21.63 | $21.16 | 2800 |
| 2022-09-15 | 21.76 | $21.32 | 2500 |
| 2022-09-14 | 21.87 | $21.54 | 3423 |
| 2022-09-13 | 21.97 | $21.50 | 9200 |
| 2022-09-12 | 22.08 | $22.47 | 4900 |
| 2022-09-09 | 22.01 | $22.26 | 2034 |
| 2022-09-08 | 21.98 | $21.88 | 2631 |
| 2022-09-07 | 22.02 | $21.77 | 1700 |
| 2022-09-06 | 22.09 | $21.41 | 3439 |
| 2022-09-02 | 22.25 | $21.55 | 3300 |
| 2022-09-01 | 22.41 | $21.75 | 7439 |
| 2022-08-31 | 22.55 | $21.72 | 1900 |
| 2022-08-30 | 22.72 | $21.82 | 2900 |
| 2022-08-29 | 22.89 | $22.12 | 4723 |
| 2022-08-26 | 23.03 | $22.24 | 3204 |
| 2022-08-25 | 23.16 | $22.96 | 2100 |
| 2022-08-24 | 23.16 | $22.65 | 20419 |
| 2022-08-23 | 23.22 | $22.60 | 10200 |
| 2022-08-22 | 23.30 | $22.65 | 1500 |
| 2022-08-19 | 23.38 | $23.14 | 905 |
| 2022-08-18 | 23.36 | $23.41 | 2208 |
| 2022-08-17 | 23.29 | $23.36 | 1430 |
| 2022-08-16 | 23.20 | $23.54 | 4300 |
| 2022-08-15 | 23.07 | $23.48 | 1500 |
| 2022-08-12 | 22.92 | $23.39 | 3216 |
| 2022-08-11 | 22.76 | $23.02 | 2343 |
| 2022-08-10 | 22.65 | $23.01 | 5410 |
| 2022-08-09 | 22.53 | $22.54 | 4445 |
| 2022-08-08 | 22.48 | $22.63 | 1200 |
| 2022-08-05 | 22.40 | $22.63 | 3540 |
| 2022-08-04 | 22.31 | $22.66 | 900 |
| 2022-08-03 | 22.19 | $22.70 | 1300 |
| 2022-08-02 | 22.05 | $22.31 | 2831 |
| 2022-08-01 | 21.96 | $22.45 | 3000 |
| 2022-07-29 | 21.83 | $22.53 | 900 |
| 2022-07-28 | 21.66 | $22.20 | 600 |
| 2022-07-27 | 21.53 | $22.05 | 421 |
| 2022-07-26 | 21.41 | $21.47 | 2034 |
| 2022-07-25 | 21.39 | $21.71 | 1736 |
| 2022-07-22 | 21.32 | $21.66 | 4300 |
| 2022-07-21 | 21.25 | $21.90 | 2806 |
| 2022-07-20 | 21.11 | $21.74 | 4848 |
| 2022-07-19 | 20.99 | $21.60 | 1312 |
| 2022-07-18 | 20.88 | $21.02 | 2200 |
| 2022-07-15 | 20.88 | $21.17 | 800 |
| 2022-07-14 | 20.85 | $20.81 | 1800 |
| 2022-07-13 | 20.88 | $20.90 | 5646 |
| 2022-07-12 | 20.91 | $20.96 | 1509 |
| 2022-07-11 | 20.93 | $21.13 | 1822 |
| 2022-07-08 | 20.92 | $21.42 | 2400 |
| 2022-07-07 | 20.84 | $21.43 | 1100 |
| 2022-07-06 | 20.76 | $21.07 | 1402 |
| 2022-07-05 | 20.73 | $21.00 | 3435 |
| 2022-07-01 | 20.73 | $20.95 | 1700 |
| 2022-06-30 | 20.73 | $20.76 | 3300 |
| 2022-06-29 | 20.78 | $20.96 | 12800 |
| 2022-06-28 | 20.79 | $20.99 | 5600 |
| 2022-06-27 | 20.81 | $21.38 | 2300 |
| 2022-06-24 | 20.74 | $21.43 | 1200 |
| 2022-06-23 | 20.66 | $20.83 | 2700 |
| 2022-06-22 | 20.70 | $20.67 | 1727 |
| 2022-06-21 | 20.78 | $20.66 | 1700 |
| 2022-06-17 | 20.88 | $20.21 | 3100 |
| 2022-06-16 | 21.09 | $20.12 | 2.4M |
| 2022-06-15 | 21.36 | $20.82 | 4136 |
| 2022-06-14 | 21.53 | $20.55 | 2042 |
| 2022-06-13 | 21.78 | $20.57 | 3903 |
| 2022-06-10 | 22.08 | $21.39 | 1300 |
| 2022-06-09 | 22.25 | $22.03 | 829 |
| 2022-06-08 | 22.31 | $22.53 | 543 |
| 2022-06-07 | 22.27 | $22.78 | 544 |
| 2022-06-06 | 22.18 | $22.57 | 1909 |
| 2022-06-03 | 22.12 | $22.49 | 437 |
| 2022-06-02 | 22.07 | $22.82 | 8400 |
| 2022-06-01 | 21.94 | $22.51 | 700 |
| 2022-05-31 | 21.86 | $22.63 | 3500 |
| 2022-05-27 | 21.75 | $22.75 | 12321 |
| 2022-05-26 | 21.59 | $22.23 | 1011 |
| 2022-05-25 | 21.52 | $21.83 | 600 |
| 2022-05-24 | 21.52 | $21.62 | 1100 |
| 2022-05-23 | 21.58 | $21.78 | 842 |
| 2022-05-20 | 21.61 | $21.41 | 6509 |
| 2022-05-19 | 21.73 | $21.42 | 1400 |
| 2022-05-18 | 21.87 | $21.60 | 1407 |
| 2022-05-17 | 22.00 | $22.48 | 3300 |
| 2022-05-16 | 21.97 | $22.05 | 2016 |
| 2022-05-13 | 22.03 | $22.07 | 5700 |
| 2022-05-12 | 22.09 | $21.57 | 1100 |
| 2022-05-11 | 22.28 | $21.58 | 800 |
| 2022-05-10 | 22.50 | $21.96 | 1200 |
| 2022-05-09 | 22.67 | $21.89 | 1725 |
| 2022-05-06 | 22.89 | $22.57 | 928 |
| 2022-05-05 | 23.01 | $22.68 | 8300 |
| 2022-05-04 | 23.12 | $23.51 | 2010 |
| 2022-05-03 | 23.08 | $22.83 | 500 |
| 2022-05-02 | 23.18 | $22.72 | 1817 |
| 2022-04-29 | 23.32 | $22.57 | 1400 |
| 2022-04-28 | 23.52 | $23.43 | 2030 |
| 2022-04-27 | 23.57 | $22.85 | 1000 |
| 2022-04-26 | 23.74 | $22.84 | 1918 |
| 2022-04-25 | 23.95 | $23.42 | 600 |
| 2022-04-22 | 24.08 | $23.29 | 500 |
| 2022-04-21 | 24.25 | $23.95 | 911 |
| 2022-04-20 | 24.30 | $24.29 | 1100 |
| 2022-04-19 | 24.30 | $24.28 | 6600 |
| 2022-04-18 | 24.29 | $23.93 | 2200 |
| 2022-04-14 | 24.36 | $23.94 | 2100 |
| 2022-04-13 | 24.44 | $24.24 | 6242 |
| 2022-04-12 | 24.46 | $23.97 | 400 |
| 2022-04-11 | 24.55 | $24.02 | 825 |
| 2022-04-08 | 24.63 | $24.42 | 2842 |
| 2022-04-07 | 24.64 | $24.48 | 700 |
| 2022-04-06 | 24.65 | $24.35 | 3900 |
| 2022-04-05 | 24.67 | $24.54 | 17423 |
| 2022-04-04 | 24.67 | $24.84 | 400 |
| 2022-04-01 | 24.59 | $24.63 | 633 |
| 2022-03-31 | 24.54 | $24.61 | 1038 |
| 2022-03-30 | 24.49 | $24.91 | 707 |
| 2022-03-29 | 24.37 | $25.09 | 3021 |
| 2022-03-28 | 24.18 | $24.77 | 432 |
| 2022-03-25 | 24.04 | $24.62 | 300 |
| 2022-03-24 | 23.90 | $24.51 | 330 |
| 2022-03-23 | 23.76 | $24.21 | 4600 |
| 2022-03-22 | 23.66 | $24.46 | 1724 |
| 2022-03-21 | 23.49 | $24.21 | 1100 |
| 2022-03-18 | 23.35 | $24.23 | 1400 |
| 2022-03-17 | 23.18 | $24.00 | 800 |
| 2022-03-16 | 23.04 | $23.62 | 1139 |
| 2022-03-15 | 22.95 | $23.20 | 1349 |
| 2022-03-14 | 22.94 | $22.73 | 1334 |
| 2022-03-11 | 23.03 | $22.91 | 900 |
| 2022-03-10 | 23.10 | $23.18 | 510 |
| 2022-03-09 | 23.13 | $23.22 | 917 |
| 2022-03-08 | 23.15 | $22.71 | 938 |
| 2022-03-07 | 23.29 | $22.89 | 1600 |
| 2022-03-04 | 23.41 | $23.52 | 1400 |
| 2022-03-03 | 23.43 | $23.66 | 1100 |
| 2022-03-02 | 23.41 | $23.80 | 700 |
| 2022-03-01 | 23.37 | $23.36 | 800 |
| 2022-02-28 | 23.42 | $23.63 | 1236 |
| 2022-02-25 | 23.41 | $23.68 | 1700 |
| 2022-02-24 | 23.40 | $23.17 | 901 |
| 2022-02-23 | 23.50 | $22.83 | 1006 |
| 2022-02-22 | 23.69 | $23.24 | 17900 |
| 2022-02-18 | 23.82 | $23.49 | 2244 |
| 2022-02-17 | 23.92 | $23.67 | 5800 |
| 2022-02-16 | 24.00 | $24.11 | 717 |
| 2022-02-15 | 24.01 | $24.05 | 2100 |
| 2022-02-14 | 24.03 | $23.74 | 3600 |
| 2022-02-11 | 24.12 | $23.87 | 1200 |
| 2022-02-10 | 24.19 | $24.24 | 500 |
| 2022-02-09 | 24.21 | $24.65 | 400 |
| 2022-02-08 | 24.13 | $24.36 | 400 |
| 2022-02-07 | 24.11 | $24.12 | 400 |
| 2022-02-04 | 24.14 | $24.30 | 518 |
| 2022-02-03 | 24.14 | $24.17 | 3000 |
| 2022-02-02 | 24.17 | $24.82 | 817 |
| 2022-02-01 | 24.06 | $24.56 | 1427 |
| 2022-01-31 | 24.00 | $24.38 | 1100 |
| 2022-01-28 | 23.96 | $23.97 | 5400 |
| 2022-01-27 | 24.01 | $23.45 | 833 |
| 2022-01-26 | 24.18 | $23.52 | 600 |
| 2022-01-25 | 24.36 | $23.57 | 414 |
| 2022-01-24 | 24.56 | $23.83 | 7200 |
| 2022-01-21 | 24.74 | $23.80 | 11948 |
| 2022-01-20 | 24.96 | $24.21 | 800 |
| 2022-01-19 | 25.12 | $24.52 | 607 |
| 2022-01-18 | 25.25 | $24.73 | 9200 |
| 2022-01-14 | 25.35 | $25.16 | 230 |
| 2022-01-13 | 25.38 | $25.08 | 248 |
| 2022-01-12 | 25.43 | $25.42 | 313 |
| 2022-01-11 | 25.41 | $25.33 | 433 |
| 2022-01-10 | 25.41 | $25.09 | 500 |
| 2022-01-07 | 25.46 | $25.16 | 118 |
| 2022-01-06 | 25.51 | $25.19 | 800 |
| 2022-01-05 | 25.55 | $25.26 | 1904 |
| 2022-01-04 | 25.58 | $25.68 | 8002 |
| 2022-01-03 | 25.53 | $25.63 | 400 |
| 2021-12-31 | 25.47 | $25.52 | 239 |
| 2021-12-30 | 25.43 | $25.58 | 500 |
| 2021-12-29 | 25.37 | $25.66 | 5144 |
| 2021-12-28 | 25.29 | $25.66 | 400 |
| 2021-12-27 | 25.18 | $25.67 | 3400 |
| 2021-12-23 | 25.06 | $25.34 | 5603 |
| 2021-12-22 | 24.99 | $25.19 | 609 |
| 2021-12-21 | 24.93 | $24.93 | 2019 |
| 2021-12-20 | 24.93 | $24.56 | 914 |
| 2021-12-17 | 24.99 | $24.84 | 322 |
| 2021-12-16 | 25.01 | $25.09 | 2900 |
| 2021-12-15 | 24.98 | $25.22 | 6500 |
| 2021-12-14 | 24.92 | $24.82 | 600 |
| 2021-12-13 | 24.92 | $25.00 | 6.5M |
| 2021-12-10 | 24.89 | $25.19 | 130 |
| 2021-12-09 | 24.82 | $24.95 | 4716 |
| 2021-12-08 | 24.78 | $25.08 | 132 |
| 2021-12-07 | 24.71 | $24.99 | 1219 |
| 2021-12-06 | 24.65 | $24.55 | 3821 |
| 2021-12-03 | 24.67 | $24.25 | 1800 |
| 2021-12-02 | 24.76 | $24.39 | 1000 |
| 2021-12-01 | 24.83 | $24.17 | 534 |
| 2021-11-30 | 24.96 | $24.35 | 829 |
| 2021-11-29 | 25.07 | $24.83 | 1019 |
| 2021-11-26 | 25.10 | $24.56 | 7028 |
| 2021-11-24 | 25.18 | $25.07 | 1306 |
| 2021-11-23 | 25.17 | $25.04 | 1043 |
| 2021-11-22 | 25.16 | $25.01 | 600 |
| 2021-11-19 | 25.16 | $25.02 | 2500 |
| 2021-11-18 | 25.15 | $25.10 | 700 |
| 2021-11-17 | 25.12 | $25.04 | 408 |
| 2021-11-16 | 25.10 | $25.12 | 527 |
| 2021-11-15 | 25.06 | $25.02 | 649 |
| 2021-11-12 | 25.02 | $25.05 | 313 |
| 2021-11-11 | 24.98 | $24.86 | 2627 |
| 2021-11-10 | 24.96 | $24.84 | 341 |
| 2021-11-09 | 24.94 | $25.00 | 1000 |
| 2021-11-08 | 24.89 | $25.08 | 1200 |
| 2021-11-05 | 24.80 | $25.05 | 1434 |
| 2021-11-04 | 24.71 | $24.94 | 8600 |
| 2021-11-03 | 24.62 | $24.88 | 1700 |
| 2021-11-02 | 24.53 | $24.71 | 805 |
| 2021-11-01 | 24.46 | $24.61 | 119 |
| 2021-10-29 | 24.40 | $24.62 | 700 |
| 2021-10-28 | 24.33 | $24.56 | 3500 |
| 2021-10-27 | 24.25 | $24.35 | 600 |
| 2021-10-26 | 24.21 | $24.46 | 300 |
| 2021-10-25 | 24.13 | $24.41 | 330 |
| 2021-10-22 | 24.05 | $24.34 | 2421 |
| 2021-10-21 | 23.97 | $24.40 | 400 |
| 2021-10-20 | 23.87 | $24.35 | 1100 |
| 2021-10-19 | 23.76 | $24.27 | 1300 |
| 2021-10-18 | 23.65 | $24.12 | 4500 |
| 2021-10-15 | 23.55 | $24.04 | 247 |
| 2021-10-14 | 23.46 | $23.84 | 800 |
| 2021-10-13 | 23.39 | $23.45 | 700 |
| 2021-10-12 | 23.40 | $23.38 | 1500 |
| 2021-10-11 | 23.42 | $23.48 | 800 |
| 2021-10-08 | 23.42 | $23.61 | 500 |
| 2021-10-07 | 23.40 | $23.61 | 1930 |
| 2021-10-06 | 23.37 | $23.41 | 2015 |
| 2021-10-05 | 23.39 | $23.34 | 1100 |
| 2021-10-04 | 23.42 | $23.08 | 1315 |
| 2021-10-01 | 23.51 | $23.39 | 229 |
| 2021-09-30 | 23.56 | $23.14 | 11711 |
| 2021-09-29 | 23.67 | $23.41 | 3736 |
| 2021-09-28 | 23.73 | $23.40 | 600 |
| 2021-09-27 | 23.81 | $23.85 | 878200 |
| 2021-09-24 | 23.81 | $23.89 | 918 |
| 2021-09-23 | 23.80 | $23.84 | 500 |
| 2021-09-22 | 23.80 | $23.57 | 3400 |
| 2021-09-21 | 23.85 | $23.39 | 2137 |
| 2021-09-20 | 23.95 | $23.39 | 8241 |
| 2021-09-17 | 24.07 | $23.81 | 2600 |
| 2021-09-16 | 24.12 | $24.03 | 300 |
| 2021-09-15 | 24.13 | $24.06 | 9237 |
| 2021-09-14 | 24.14 | $23.83 | 5400 |
| 2021-09-13 | 24.19 | $23.96 | 3444 |
| 2021-09-10 | 24.23 | $23.91 | 1800 |
| 2021-09-09 | 24.28 | $24.08 | 1134 |
| 2021-09-08 | 24.30 | $24.19 | 500 |
| 2021-09-07 | 24.30 | $24.23 | 2325 |
| 2021-09-03 | 24.29 | $24.32 | 900 |
| 2021-09-02 | 24.26 | $24.32 | 445 |
| 2021-09-01 | 24.23 | $24.26 | 100 |
| 2021-08-31 | 24.19 | $24.29 | 700 |
| 2021-08-30 | 24.15 | $24.31 | 400 |
| 2021-08-27 | 24.10 | $24.18 | 2524 |
| 2021-08-26 | 24.06 | $23.99 | 100 |
| 2021-08-25 | 24.05 | $24.14 | 1200 |
| 2021-08-24 | 24.01 | $24.09 | 13038 |
| 2021-08-23 | 23.98 | $24.07 | 911 |
| 2021-08-20 | 23.94 | $23.89 | 6900 |
| 2021-08-19 | 23.93 | $23.69 | 2400 |
| 2021-08-18 | 23.97 | $23.66 | 3705 |
| 2021-08-17 | 24.01 | $23.92 | 2100 |
| 2021-08-16 | 24.00 | $24.12 | 610 |
| 2021-08-13 | 23.96 | $24.02 | 4300 |
| 2021-08-12 | 23.92 | $23.99 | 3700 |
| 2021-08-11 | 23.88 | $23.92 | 3200 |
| 2021-08-10 | 23.85 | $23.85 | 1343 |
| 2021-08-09 | 23.83 | $23.80 | 16207 |
| 2021-08-06 | 23.81 | $23.81 | 1639 |
| 2021-08-05 | 23.79 | $23.77 | 4500 |
| 2021-08-04 | 23.77 | $23.68 | 1145 |
| 2021-08-03 | 23.77 | $23.80 | 24300 |
| 2021-08-02 | 23.74 | $23.58 | 915000 |
| 2021-07-30 | 23.75 | $23.64 | 300 |
| 2021-07-29 | 23.75 | $23.81 | 645 |
| 2021-07-28 | 23.71 | $23.73 | 712 |
| 2021-07-27 | 23.68 | $23.72 | 5824 |
| 2021-07-26 | 23.65 | $23.87 | 1000 |
| 2021-07-23 | 23.58 | $23.81 | 1100 |
| 2021-07-22 | 23.51 | $23.58 | 400 |
| 2021-07-21 | 23.47 | $23.52 | 1100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.99
2026-07-17
Close Price
$40.72
Vol: 2000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.75
Average
28.28
Maximum
41.30
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.99 | $40.72 | 2000 |
| 2026-07-16 | 41.05 | $41.05 | 1245 |
| 2026-07-15 | 41.01 | $41.20 | 600 |
| 2026-07-14 | 40.92 | $41.08 | 2000 |
| 2026-07-13 | 40.84 | $40.94 | 900 |
| 2026-07-10 | 40.78 | $41.21 | 4300 |
| 2026-07-09 | 40.63 | $40.98 | 1100 |
| 2026-07-08 | 40.51 | $40.64 | 2900 |
| 2026-07-07 | 40.47 | $40.73 | 3600 |
| 2026-07-06 | 40.39 | $40.83 | 1100 |
| 2026-07-02 | 40.27 | $40.59 | 10900 |
| 2026-07-01 | 40.19 | $40.59 | 1400 |
| 2026-06-30 | 40.10 | $40.60 | 6313 |
| 2026-06-29 | 39.99 | $40.26 | 700 |
| 2026-06-26 | 39.97 | $39.81 | 1400 |
| 2026-06-25 | 40.08 | $39.87 | 1700 |
| 2026-06-24 | 40.20 | $39.88 | 1100 |
| 2026-06-23 | 40.35 | $40.00 | 1100 |
| 2026-06-22 | 40.49 | $40.47 | 1300 |
| 2026-06-18 | 40.51 | $40.64 | 1034 |
| 2026-06-17 | 40.48 | $40.22 | 2500 |
| 2026-06-16 | 40.58 | $40.81 | 6749 |
| 2026-06-15 | 40.51 | $41.00 | 3000 |
| 2026-06-12 | 40.36 | $40.37 | 1900 |
| 2026-06-11 | 40.38 | $40.21 | 1400 |
| 2026-06-10 | 40.45 | $39.55 | 1139 |
| 2026-06-09 | 40.74 | $40.10 | 1402 |
| 2026-06-08 | 40.91 | $40.20 | 446 |
| 2026-06-05 | 41.09 | $40.19 | 7100 |
| 2026-06-04 | 41.30 | $41.13 | 3400 |
| 2026-06-03 | 41.25 | $40.94 | 32829 |
| 2026-06-02 | 41.24 | $41.19 | 2900 |
| 2026-06-01 | 41.13 | $41.22 | 1722 |
| 2026-05-29 | 40.98 | $41.10 | 2325 |
| 2026-05-28 | 40.83 | $40.92 | 18400 |
| 2026-05-27 | 40.69 | $40.72 | 1739 |
| 2026-05-26 | 40.58 | $40.66 | 10438 |
| 2026-05-22 | 40.44 | $40.42 | 500 |
| 2026-05-21 | 40.35 | $40.18 | 2100 |
| 2026-05-20 | 40.30 | $40.05 | 700 |
| 2026-05-19 | 40.27 | $39.61 | 1114 |
| 2026-05-18 | 40.37 | $39.87 | 27025 |
| 2026-05-15 | 40.39 | $39.91 | 828 |
| 2026-05-14 | 40.39 | $40.34 | 2500 |
| 2026-05-13 | 40.24 | $40.07 | 315 |
| 2026-05-12 | 40.13 | $39.89 | 300 |
| 2026-05-11 | 40.04 | $39.89 | 1500 |
| 2026-05-08 | 39.91 | $39.91 | 151 |
| 2026-05-07 | 39.74 | $39.56 | 337 |
| 2026-05-06 | 39.63 | $39.75 | 2003 |
| 2026-05-05 | 39.42 | $39.20 | 327 |
| 2026-05-04 | 39.33 | $38.87 | 400 |
| 2026-05-01 | 39.31 | $39.03 | 8016 |
| 2026-04-30 | 39.22 | $38.94 | 131 |
| 2026-04-29 | 39.13 | $38.65 | 1700 |
| 2026-04-28 | 39.09 | $38.63 | 502 |
| 2026-04-27 | 39.04 | $38.80 | 1600 |
| 2026-04-24 | 38.91 | $38.72 | 3600 |
| 2026-04-23 | 38.76 | $38.45 | 200 |
| 2026-04-22 | 38.65 | $38.62 | 334 |
| 2026-04-21 | 38.45 | $38.30 | 800 |
| 2026-04-20 | 38.29 | $38.53 | 1209 |
| 2026-04-17 | 38.01 | $38.64 | 838 |
| 2026-04-16 | 37.62 | $38.18 | 1726 |
| 2026-04-15 | 37.29 | $38.03 | 2532 |
| 2026-04-14 | 36.92 | $37.76 | 707 |
| 2026-04-13 | 36.54 | $37.31 | 2200 |
| 2026-04-10 | 36.23 | $36.91 | 609 |
| 2026-04-09 | 35.97 | $36.99 | 3000 |
| 2026-04-08 | 35.63 | $36.73 | 1321 |
| 2026-04-07 | 35.31 | $35.84 | 1200 |
| 2026-04-06 | 35.19 | $35.85 | 1300 |
| 2026-04-02 | 35.06 | $35.69 | 2900 |
| 2026-04-01 | 34.96 | $35.66 | 305 |
| 2026-03-31 | 34.85 | $35.38 | 1000 |
| 2026-03-30 | 34.81 | $34.48 | 447 |
| 2026-03-27 | 35.07 | $34.61 | 300 |
| 2026-03-26 | 35.34 | $35.17 | 800 |
| 2026-03-25 | 35.52 | $35.74 | 200 |
| 2026-03-24 | 35.55 | $35.56 | 1031 |
| 2026-03-23 | 35.66 | $35.71 | 646 |
| 2026-03-20 | 35.75 | $35.34 | 700 |
| 2026-03-19 | 35.99 | $35.85 | 831 |
| 2026-03-18 | 36.13 | $35.93 | 200 |
| 2026-03-17 | 36.27 | $36.44 | 439 |
| 2026-03-16 | 36.29 | $36.31 | 4101 |
| 2026-03-13 | 36.36 | $35.94 | 15500 |
| 2026-03-12 | 36.57 | $36.13 | 907 |
| 2026-03-11 | 36.77 | $36.70 | 1410 |
| 2026-03-10 | 36.84 | $36.73 | 1100 |
| 2026-03-09 | 36.91 | $36.81 | 1341 |
| 2026-03-06 | 36.98 | $36.58 | 1500 |
| 2026-03-05 | 37.14 | $37.05 | 917 |
| 2026-03-04 | 37.18 | $37.25 | 153 |
| 2026-03-03 | 37.17 | $36.95 | 744 |
| 2026-03-02 | 37.26 | $37.29 | 1600 |
| 2026-02-27 | 37.25 | $37.24 | 3200 |
| 2026-02-26 | 37.26 | $37.41 | 1700 |
| 2026-02-25 | 37.22 | $37.57 | 4700 |
| 2026-02-24 | 37.12 | $37.25 | 1400 |
| 2026-02-23 | 37.10 | $36.92 | 2300 |
| 2026-02-20 | 37.18 | $37.38 | 2805 |
| 2026-02-19 | 37.14 | $37.10 | 1408 |
| 2026-02-18 | 37.17 | $37.26 | 211 |
| 2026-02-17 | 37.17 | $36.97 | 1333 |
| 2026-02-13 | 37.25 | $36.91 | 2900 |
| 2026-02-12 | 37.38 | $36.93 | 1400 |
| 2026-02-11 | 37.52 | $37.58 | 6728 |
| 2026-02-10 | 37.49 | $37.52 | 3900 |
| 2026-02-09 | 37.47 | $37.65 | 2800 |
| 2026-02-06 | 37.41 | $37.55 | 2100 |
| 2026-02-05 | 37.36 | $36.84 | 5472 |
| 2026-02-04 | 37.52 | $37.29 | 3248 |
| 2026-02-03 | 37.58 | $37.41 | 1719 |
| 2026-02-02 | 37.61 | $37.73 | 1100 |
| 2026-01-30 | 37.54 | $37.46 | 2325 |
| 2026-01-29 | 37.54 | $37.60 | 5620 |
| 2026-01-28 | 37.50 | $37.64 | 1500 |
| 2026-01-27 | 37.43 | $37.63 | 2100 |
| 2026-01-26 | 37.34 | $37.52 | 1315 |
| 2026-01-23 | 37.27 | $37.31 | 1200 |
| 2026-01-22 | 37.26 | $37.28 | 2200 |
| 2026-01-21 | 37.24 | $37.04 | 1229 |
| 2026-01-20 | 37.30 | $36.64 | 1221 |
| 2026-01-16 | 37.50 | $37.43 | 8300 |
| 2026-01-15 | 37.49 | $37.47 | 1506 |
| 2026-01-14 | 37.46 | $37.30 | 1300 |
| 2026-01-13 | 37.48 | $37.48 | 2700 |
| 2026-01-12 | 37.44 | $37.62 | 1900 |
| 2026-01-09 | 37.35 | $37.60 | 2919 |
| 2026-01-08 | 37.24 | $37.36 | 1600 |
| 2026-01-07 | 37.18 | $37.29 | 3505 |
| 2026-01-06 | 37.12 | $37.50 | 2119 |
| 2026-01-05 | 36.99 | $37.19 | 2600 |
| 2026-01-02 | 36.93 | $36.88 | 1800 |
| 2025-12-31 | 36.95 | $36.83 | 1300 |
| 2025-12-30 | 37.00 | $37.09 | 3243 |
| 2025-12-29 | 36.97 | $37.11 | 3400 |
| 2025-12-26 | 36.93 | $37.24 | 200 |
| 2025-12-24 | 36.84 | $37.24 | 100 |
| 2025-12-23 | 36.73 | $37.10 | 302 |
| 2025-12-22 | 36.64 | $36.94 | 1000 |
| 2025-12-19 | 36.59 | $36.72 | 4000 |
| 2025-12-18 | 36.59 | $36.44 | 1700 |
| 2025-12-17 | 36.69 | $36.15 | 1536 |
| 2025-12-16 | 36.91 | $36.54 | 9600 |
| 2025-12-15 | 37.05 | $36.65 | 4625 |
| 2025-12-12 | 37.19 | $36.63 | 4833 |
| 2025-12-11 | 37.36 | $37.02 | 4323 |
| 2025-12-10 | 37.45 | $36.93 | 1803 |
| 2025-12-09 | 37.58 | $37.60 | 1803 |
| 2025-12-08 | 37.52 | $37.58 | 1316 |
| 2025-12-05 | 37.46 | $37.68 | 500 |
| 2025-12-04 | 37.34 | $37.58 | 300 |
| 2025-12-03 | 37.23 | $37.55 | 966 |
| 2025-12-02 | 37.10 | $37.47 | 7403 |
| 2025-12-01 | 36.97 | $37.35 | 1300 |
| 2025-11-28 | 36.85 | $37.53 | 206 |
| 2025-11-26 | 36.64 | $37.36 | 1144 |
| 2025-11-25 | 36.44 | $37.09 | 5600 |
| 2025-11-24 | 36.29 | $36.72 | 2017 |
| 2025-11-21 | 36.23 | $36.18 | 1100 |
| 2025-11-20 | 36.33 | $35.80 | 5700 |
| 2025-11-19 | 36.57 | $36.36 | 3930 |
| 2025-11-18 | 36.70 | $36.26 | 2100 |
| 2025-11-17 | 36.88 | $36.51 | 5721 |
| 2025-11-14 | 37.03 | $36.86 | 2000 |
| 2025-11-13 | 37.10 | $36.20 | 4018 |
| 2025-11-12 | 37.39 | $37.54 | 5732 |
| 2025-11-11 | 37.32 | $37.48 | 5705 |
| 2025-11-10 | 37.25 | $37.38 | 6400 |
| 2025-11-07 | 37.20 | $36.85 | 2804 |
| 2025-11-06 | 37.30 | $36.81 | 3200 |
| 2025-11-05 | 37.43 | $37.24 | 500 |
| 2025-11-04 | 37.45 | $37.03 | 842 |
| 2025-11-03 | 37.54 | $37.45 | 1100 |
| 2025-10-31 | 37.51 | $37.44 | 4700 |
| 2025-10-30 | 37.47 | $37.32 | 1539 |
| 2025-10-29 | 37.46 | $37.73 | 3600 |
| 2025-10-28 | 37.30 | $37.78 | 3800 |
| 2025-10-27 | 37.09 | $37.66 | 9000 |
| 2025-10-24 | 36.87 | $37.20 | 2000 |
| 2025-10-23 | 36.75 | $36.92 | 771 |
| 2025-10-22 | 36.68 | $36.74 | 700 |
| 2025-10-21 | 36.66 | $36.93 | 2600 |
| 2025-10-20 | 36.56 | $36.89 | 113131 |
| 2025-10-17 | 36.46 | $36.51 | 1108 |
| 2025-10-16 | 36.46 | $36.29 | 1529 |
| 2025-10-15 | 36.53 | $36.47 | 800 |
| 2025-10-14 | 36.55 | $36.37 | 1200 |
| 2025-10-13 | 36.60 | $36.36 | 2700 |
| 2025-10-10 | 36.68 | $35.83 | 3737 |
| 2025-10-09 | 36.93 | $36.81 | 3732 |
| 2025-10-08 | 36.92 | $36.94 | 903 |
| 2025-10-07 | 36.86 | $36.75 | 3300 |
| 2025-10-06 | 36.85 | $36.89 | 2100 |
| 2025-10-03 | 36.78 | $36.80 | 4000 |
| 2025-10-02 | 36.73 | $36.79 | 7611 |
| 2025-10-01 | 36.66 | $36.75 | 3800 |
| 2025-09-30 | 36.58 | $36.62 | 2900 |
| 2025-09-29 | 36.52 | $36.45 | 2900 |
| 2025-09-26 | 36.50 | $36.34 | 1530 |
| 2025-09-25 | 36.50 | $36.15 | 2800 |
| 2025-09-24 | 36.57 | $36.37 | 517 |
| 2025-09-23 | 36.56 | $36.48 | 540 |
| 2025-09-22 | 36.52 | $36.68 | 616 |
| 2025-09-19 | 36.40 | $36.54 | 531 |
| 2025-09-18 | 36.29 | $36.38 | 400 |
| 2025-09-17 | 36.20 | $36.20 | 2800 |
| 2025-09-16 | 36.15 | $36.23 | 8300 |
| 2025-09-15 | 36.07 | $36.23 | 2053 |
| 2025-09-12 | 35.96 | $36.09 | 3639 |
| 2025-09-11 | 35.88 | $36.13 | 700 |
| 2025-09-10 | 35.75 | $35.80 | 5649 |
| 2025-09-09 | 35.70 | $35.80 | 6500 |
| 2025-09-08 | 35.64 | $35.66 | 1910 |
| 2025-09-05 | 35.60 | $35.59 | 3800 |
| 2025-09-04 | 35.58 | $35.72 | 6100 |
| 2025-09-03 | 35.50 | $35.40 | 4109 |
| 2025-09-02 | 35.50 | $35.22 | 16200 |
| 2025-08-29 | 35.56 | $35.45 | 5800 |
| 2025-08-28 | 35.56 | $35.68 | 2900 |
| 2025-08-27 | 35.48 | $35.57 | 3918 |
| 2025-08-26 | 35.41 | $35.46 | 5412 |
| 2025-08-25 | 35.35 | $35.40 | 7142 |
| 2025-08-22 | 35.30 | $35.48 | 3032 |
| 2025-08-21 | 35.21 | $34.95 | 16247 |
| 2025-08-20 | 35.26 | $35.06 | 9806 |
| 2025-08-19 | 35.28 | $35.14 | 11800 |
| 2025-08-18 | 35.28 | $35.37 | 6200 |
| 2025-08-15 | 35.20 | $35.34 | 6248 |
| 2025-08-14 | 35.11 | $35.41 | 7800 |
| 2025-08-13 | 34.97 | $35.38 | 2400 |
| 2025-08-12 | 34.81 | $35.22 | 3111 |
| 2025-08-11 | 34.66 | $34.77 | 3624 |
| 2025-08-08 | 34.61 | $34.87 | 3047 |
| 2025-08-07 | 34.53 | $34.50 | 1700 |
| 2025-08-06 | 34.53 | $34.54 | 2500 |
| 2025-08-05 | 34.53 | $34.33 | 7447 |
| 2025-08-04 | 34.59 | $34.45 | 8009 |
| 2025-08-01 | 34.62 | $33.97 | 23500 |
| 2025-07-31 | 34.81 | $34.55 | 13647 |
| 2025-07-30 | 34.85 | $34.67 | 18900 |
| 2025-07-29 | 34.86 | $34.71 | 2300 |
| 2025-07-28 | 34.85 | $34.85 | 5620 |
| 2025-07-25 | 34.79 | $34.89 | 5243 |
| 2025-07-24 | 34.69 | $34.79 | 6600 |
| 2025-07-23 | 34.60 | $34.71 | 3128 |
| 2025-07-22 | 34.51 | $34.46 | 6546 |
| 2025-07-21 | 34.47 | $34.38 | 1600 |
| 2025-07-18 | 34.44 | $34.29 | 2700 |
| 2025-07-17 | 34.43 | $34.33 | 4400 |
| 2025-07-16 | 34.40 | $34.16 | 7100 |
| 2025-07-15 | 34.41 | $34.09 | 4900 |
| 2025-07-14 | 34.43 | $34.23 | 4600 |
| 2025-07-11 | 34.41 | $34.21 | 9500 |
| 2025-07-10 | 34.37 | $34.34 | 8100 |
| 2025-07-09 | 34.29 | $34.23 | 9500 |
| 2025-07-08 | 34.21 | $34.04 | 10023 |
| 2025-07-07 | 34.16 | $34.05 | 17000 |
| 2025-07-03 | 34.09 | $34.33 | 6124 |
| 2025-07-02 | 33.91 | $34.08 | 8044 |
| 2025-07-01 | 33.76 | $33.97 | 9237 |
| 2025-06-30 | 33.61 | $33.93 | 14345 |
| 2025-06-27 | 33.43 | $33.74 | 16700 |
| 2025-06-26 | 33.26 | $33.54 | 10458 |
| 2025-06-25 | 33.11 | $33.24 | 11823 |
| 2025-06-24 | 33.02 | $33.22 | 5447 |
| 2025-06-23 | 32.91 | $32.84 | 10000 |
| 2025-06-20 | 32.89 | $32.55 | 35200 |
| 2025-06-18 | 32.95 | $32.65 | 7300 |
| 2025-06-17 | 33.00 | $32.67 | 11206 |
| 2025-06-16 | 33.03 | $32.93 | 7505 |
| 2025-06-13 | 32.99 | $32.55 | 14400 |
| 2025-06-12 | 33.05 | $32.96 | 8102 |
| 2025-06-11 | 32.99 | $32.85 | 18400 |
| 2025-06-10 | 32.94 | $32.98 | 10610 |
| 2025-06-09 | 32.83 | $32.79 | 4800 |
| 2025-06-06 | 32.75 | $32.75 | 9900 |
| 2025-06-05 | 32.66 | $32.35 | 18500 |
| 2025-06-04 | 32.66 | $32.50 | 2038 |
| 2025-06-03 | 32.61 | $32.48 | 12723 |
| 2025-06-02 | 32.54 | $32.25 | 17037 |
| 2025-05-30 | 32.53 | $32.15 | 5000 |
| 2025-05-29 | 32.53 | $32.19 | 5718 |
| 2025-05-28 | 32.51 | $32.08 | 15700 |
| 2025-05-27 | 32.51 | $32.23 | 2600 |
| 2025-05-23 | 32.46 | $31.63 | 13616 |
| 2025-05-22 | 32.57 | $31.86 | 7130 |
| 2025-05-21 | 32.62 | $31.88 | 5632 |
| 2025-05-20 | 32.66 | $32.36 | 21900 |
| 2025-05-19 | 32.54 | $32.48 | 13549 |
| 2025-05-16 | 32.35 | $32.43 | 8800 |
| 2025-05-15 | 32.12 | $32.16 | 14000 |
| 2025-05-14 | 31.90 | $32.11 | 25600 |
| 2025-05-13 | 31.65 | $32.11 | 31037 |
| 2025-05-12 | 31.33 | $31.91 | 3737 |
| 2025-05-09 | 30.99 | $30.86 | 2427 |
| 2025-05-08 | 30.90 | $30.93 | 4329 |
| 2025-05-07 | 30.76 | $30.73 | 8900 |
| 2025-05-06 | 30.65 | $30.62 | 8400 |
| 2025-05-05 | 30.55 | $30.79 | 8100 |
| 2025-05-02 | 30.36 | $30.98 | 3234 |
| 2025-05-01 | 30.07 | $30.57 | 4404 |
| 2025-04-30 | 29.84 | $30.33 | 7800 |
| 2025-04-29 | 29.64 | $30.28 | 12525 |
| 2025-04-28 | 29.41 | $30.16 | 23335 |
| 2025-04-25 | 29.17 | $30.08 | 2523 |
| 2025-04-24 | 28.91 | $29.96 | 11615 |
| 2025-04-23 | 28.63 | $29.43 | 3941 |
| 2025-04-22 | 28.47 | $28.94 | 11227 |
| 2025-04-21 | 28.44 | $28.24 | 2700 |
| 2025-04-17 | 28.64 | $28.86 | 12200 |
| 2025-04-16 | 28.69 | $28.81 | 9700 |
| 2025-04-15 | 28.79 | $29.46 | 2501 |
| 2025-04-14 | 28.71 | $29.54 | 2200 |
| 2025-04-11 | 28.60 | $29.35 | 1635 |
| 2025-04-10 | 28.54 | $28.82 | 1646 |
| 2025-04-09 | 28.65 | $29.82 | 6629 |
| 2025-04-08 | 28.48 | $27.26 | 11932 |
| 2025-04-07 | 29.10 | $27.75 | 10243 |
| 2025-04-04 | 29.72 | $27.82 | 5946 |
| 2025-04-03 | 30.47 | $29.52 | 33600 |
| 2025-04-02 | 30.84 | $31.11 | 523 |
| 2025-04-01 | 30.80 | $30.89 | 4408 |
| 2025-03-31 | 30.82 | $30.75 | 5400 |
| 2025-03-28 | 30.90 | $30.62 | 1700 |
| 2025-03-27 | 31.04 | $31.25 | 3500 |
| 2025-03-26 | 31.01 | $31.35 | 3405 |
| 2025-03-25 | 30.95 | $31.64 | 1814 |
| 2025-03-24 | 30.80 | $31.60 | 2300 |
| 2025-03-21 | 30.63 | $31.06 | 1100 |
| 2025-03-20 | 30.60 | $31.06 | 3200 |
| 2025-03-19 | 30.57 | $31.12 | 10400 |
| 2025-03-18 | 30.53 | $30.80 | 6800 |
| 2025-03-17 | 30.60 | $31.15 | 8833 |
| 2025-03-14 | 30.58 | $30.96 | 1235 |
| 2025-03-13 | 30.62 | $30.31 | 3900 |
| 2025-03-12 | 30.90 | $30.71 | 1819 |
| 2025-03-11 | 31.12 | $30.63 | 6100 |
| 2025-03-10 | 31.42 | $30.88 | 2406 |
| 2025-03-07 | 31.72 | $31.71 | 3500 |
| 2025-03-06 | 31.82 | $31.43 | 13845 |
| 2025-03-05 | 32.05 | $31.95 | 17600 |
| 2025-03-04 | 32.16 | $31.58 | 1500 |
| 2025-03-03 | 32.42 | $31.94 | 11600 |
| 2025-02-28 | 32.63 | $32.56 | 5535 |
| 2025-02-27 | 32.69 | $32.07 | 6900 |
| 2025-02-26 | 32.92 | $32.57 | 4900 |
| 2025-02-25 | 33.04 | $32.59 | 9601 |
| 2025-02-24 | 33.19 | $32.71 | 8600 |
| 2025-02-21 | 33.32 | $32.88 | 600 |
| 2025-02-20 | 33.43 | $33.41 | 14309 |
| 2025-02-19 | 33.38 | $33.52 | 15400 |
| 2025-02-18 | 33.29 | $33.39 | 3549 |
| 2025-02-14 | 33.22 | $33.35 | 19109 |
| 2025-02-13 | 33.14 | $33.31 | 900 |
| 2025-02-12 | 33.06 | $32.95 | 12017 |
| 2025-02-11 | 33.07 | $33.04 | 800 |
| 2025-02-10 | 33.05 | $33.02 | 1518 |
| 2025-02-07 | 33.03 | $32.80 | 1842 |
| 2025-02-06 | 33.07 | $33.10 | 3627 |
| 2025-02-05 | 33.02 | $32.95 | 10000 |
| 2025-02-04 | 33.01 | $32.85 | 5249 |
| 2025-02-03 | 33.03 | $32.68 | 14100 |
| 2025-01-31 | 33.10 | $32.93 | 600 |
| 2025-01-30 | 33.10 | $33.09 | 2135 |
| 2025-01-29 | 33.05 | $32.99 | 3224 |
| 2025-01-28 | 33.02 | $33.08 | 6800 |
| 2025-01-27 | 32.94 | $32.78 | 19200 |
| 2025-01-24 | 32.94 | $33.28 | 651300 |
| 2025-01-23 | 32.78 | $33.32 | 3794 |
| 2025-01-22 | 32.57 | $33.16 | 8318 |
| 2025-01-21 | 32.37 | $32.98 | 2100 |
| 2025-01-17 | 32.17 | $32.72 | 3211 |
| 2025-01-16 | 32.02 | $32.40 | 5514 |
| 2025-01-15 | 31.94 | $32.46 | 15800 |
| 2025-01-14 | 31.82 | $31.87 | 21100 |
| 2025-01-13 | 31.87 | $31.82 | 12338 |
| 2025-01-10 | 31.96 | $31.74 | 5500 |
| 2025-01-08 | 32.09 | $32.20 | 6345 |
| 2025-01-07 | 32.10 | $32.18 | 16800 |
| 2025-01-06 | 32.13 | $32.51 | 27500 |
| 2025-01-03 | 32.06 | $32.29 | 6916 |
| 2025-01-02 | 32.06 | $31.91 | 11342 |
| 2024-12-31 | 32.17 | $31.95 | 12210 |
| 2024-12-30 | 32.30 | $32.10 | 9400 |
| 2024-12-27 | 32.42 | $32.43 | 8400 |
| 2024-12-26 | 32.46 | $32.79 | 10100 |
| 2024-12-24 | 32.39 | $32.76 | 13000 |
| 2024-12-23 | 32.33 | $32.43 | 14000 |
| 2024-12-20 | 32.35 | $32.20 | 5700 |
| 2024-12-19 | 32.46 | $31.84 | 4700 |
| 2024-12-18 | 32.71 | $31.88 | 9100 |
| 2024-12-17 | 33.00 | $32.78 | 20633 |
| 2024-12-16 | 33.06 | $32.94 | 15246 |
| 2024-12-13 | 33.09 | $32.84 | 14400 |
| 2024-12-12 | 33.16 | $32.89 | 13856 |
| 2024-12-11 | 33.22 | $33.04 | 33403 |
| 2024-12-10 | 33.24 | $32.79 | 9200 |
| 2024-12-09 | 33.34 | $33.13 | 15809 |
| 2024-12-06 | 33.36 | $33.38 | 15100 |
| 2024-12-05 | 33.29 | $33.29 | 8227 |
| 2024-12-04 | 33.22 | $33.35 | 18367 |
| 2024-12-03 | 33.13 | $33.19 | 19201 |
| 2024-12-02 | 33.05 | $33.19 | 14500 |
| 2024-11-29 | 32.96 | $33.09 | 1800 |
| 2024-11-27 | 32.87 | $32.89 | 15105 |
| 2024-11-26 | 32.82 | $33.03 | 24012 |
| 2024-11-25 | 32.71 | $32.84 | 21516 |
| 2024-11-22 | 32.64 | $32.67 | 16200 |
| 2024-11-21 | 32.60 | $32.57 | 28400 |
| 2024-11-20 | 32.58 | $32.38 | 31110 |
| 2024-11-19 | 32.62 | $32.42 | 118225 |
| 2024-11-18 | 32.64 | $32.38 | 135639 |
| 2024-11-15 | 32.68 | $32.25 | 3500 |
| 2024-11-14 | 32.77 | $32.67 | 8700 |
| 2024-11-13 | 32.73 | $32.85 | 337541 |
| 2024-11-12 | 32.63 | $32.83 | 6600 |
| 2024-11-11 | 32.50 | $32.91 | 13000 |
| 2024-11-08 | 32.31 | $32.85 | 11100 |
| 2024-11-07 | 32.10 | $32.78 | 6500 |
| 2024-11-06 | 31.86 | $32.58 | 45114 |
| 2024-11-05 | 31.64 | $31.76 | 4249 |
| 2024-11-04 | 31.62 | $31.37 | 4023 |
| 2024-11-01 | 31.72 | $31.46 | 3612 |
| 2024-10-31 | 31.82 | $31.30 | 3138 |
| 2024-10-30 | 31.99 | $31.86 | 6919 |
| 2024-10-29 | 32.01 | $31.93 | 1300 |
| 2024-10-28 | 32.02 | $31.89 | 3814 |
| 2024-10-25 | 32.03 | $31.78 | 1800 |
| 2024-10-24 | 32.08 | $31.83 | 6998 |
| 2024-10-23 | 32.12 | $31.75 | 2900 |
| 2024-10-22 | 32.20 | $32.06 | 2700 |
| 2024-10-21 | 32.18 | $32.06 | 5600 |
| 2024-10-18 | 32.15 | $32.15 | 4000 |
| 2024-10-17 | 32.09 | $32.05 | 300 |
| 2024-10-16 | 32.03 | $32.07 | 317 |
| 2024-10-15 | 31.95 | $31.88 | 1400 |
| 2024-10-14 | 31.91 | $32.13 | 309 |
| 2024-10-11 | 31.78 | $31.88 | 1816 |
| 2024-10-10 | 31.69 | $31.66 | 3819 |
| 2024-10-09 | 31.65 | $31.73 | 4300 |
| 2024-10-08 | 31.57 | $31.51 | 1600 |
| 2024-10-07 | 31.53 | $31.24 | 4100 |
| 2024-10-04 | 31.57 | $31.53 | 3124 |
| 2024-10-03 | 31.53 | $31.24 | 2313 |
| 2024-10-02 | 31.56 | $31.30 | 1628 |
| 2024-10-01 | 31.57 | $31.32 | 2200 |
| 2024-09-30 | 31.56 | $31.57 | 2764 |
| 2024-09-27 | 31.48 | $31.46 | 1500 |
| 2024-09-26 | 31.40 | $31.46 | 2634 |
| 2024-09-25 | 31.30 | $31.30 | 4618 |
| 2024-09-24 | 31.23 | $31.34 | 6600 |
| 2024-09-23 | 31.12 | $31.29 | 3312 |
| 2024-09-20 | 30.99 | $31.22 | 3400 |
| 2024-09-19 | 30.86 | $31.28 | 2719 |
| 2024-09-18 | 30.67 | $30.78 | 2900 |
| 2024-09-17 | 30.60 | $30.83 | 228 |
| 2024-09-16 | 30.49 | $30.79 | 1.4M |
| 2024-09-13 | 30.37 | $30.72 | 6300 |
| 2024-09-12 | 30.24 | $30.49 | 5200 |
| 2024-09-11 | 30.16 | $30.26 | 2000 |
| 2024-09-10 | 30.14 | $29.97 | 1637 |
| 2024-09-09 | 30.20 | $29.87 | 4600 |
| 2024-09-06 | 30.30 | $29.58 | 2100 |
| 2024-09-05 | 30.51 | $30.05 | 600 |
| 2024-09-04 | 30.62 | $30.19 | 2515 |
| 2024-09-03 | 30.71 | $30.21 | 8544 |
| 2024-08-30 | 30.81 | $30.85 | 1000 |
| 2024-08-29 | 30.71 | $30.56 | 9400 |
| 2024-08-28 | 30.69 | $30.51 | 15900 |
| 2024-08-27 | 30.67 | $30.70 | 1100 |
| 2024-08-26 | 30.58 | $30.64 | 2100 |
| 2024-08-23 | 30.48 | $30.75 | 2328 |
| 2024-08-22 | 30.32 | $30.39 | 1800 |
| 2024-08-21 | 30.23 | $30.66 | 2253 |
| 2024-08-20 | 30.04 | $30.53 | 646 |
| 2024-08-19 | 29.85 | $30.57 | 2200 |
| 2024-08-16 | 29.59 | $30.32 | 1000 |
| 2024-08-15 | 29.37 | $30.22 | 700 |
| 2024-08-14 | 29.12 | $29.78 | 400 |
| 2024-08-13 | 28.97 | $29.64 | 4109 |
| 2024-08-12 | 28.83 | $29.16 | 2831 |
| 2024-08-09 | 28.82 | $29.27 | 278705 |
| 2024-08-08 | 28.78 | $29.09 | 7544 |
| 2024-08-07 | 28.79 | $28.45 | 1519 |
| 2024-08-06 | 29.02 | $28.65 | 1934 |
| 2024-08-05 | 29.24 | $28.35 | 8100 |
| 2024-08-02 | 29.61 | $29.23 | 1600 |
| 2024-08-01 | 29.78 | $29.74 | 2848 |
| 2024-07-31 | 29.83 | $30.15 | 325 |
| 2024-07-30 | 29.77 | $29.67 | 4817 |
| 2024-07-29 | 29.84 | $29.82 | 2335 |
| 2024-07-26 | 29.88 | $29.78 | 2014 |
| 2024-07-25 | 29.95 | $29.40 | 2442 |
| 2024-07-24 | 30.15 | $29.50 | 423 |
| 2024-07-23 | 30.36 | $30.17 | 1042 |
| 2024-07-22 | 30.41 | $30.22 | 2533 |
| 2024-07-19 | 30.44 | $29.92 | 62133 |
| 2024-07-18 | 30.58 | $30.20 | 276500 |
| 2024-07-17 | 30.65 | $30.44 | 1002 |
| 2024-07-16 | 30.66 | $30.80 | 700 |
| 2024-07-15 | 30.54 | $30.55 | 1500 |
| 2024-07-12 | 30.48 | $30.47 | 1800 |
| 2024-07-11 | 30.42 | $30.34 | 2500 |
| 2024-07-10 | 30.39 | $30.57 | 1800 |
| 2024-07-09 | 30.27 | $30.28 | 700 |
| 2024-07-08 | 30.21 | $30.27 | 1000 |
| 2024-07-05 | 30.14 | $30.26 | 2038 |
| 2024-07-03 | 30.05 | $30.09 | 6826 |
| 2024-07-02 | 29.98 | $29.95 | 838 |
| 2024-07-01 | 29.95 | $29.80 | 1310 |
| 2024-06-28 | 29.95 | $29.72 | 938 |
| 2024-06-27 | 29.97 | $29.85 | 1500 |
| 2024-06-26 | 29.95 | $29.88 | 1200 |
| 2024-06-25 | 29.91 | $29.81 | 2206 |
| 2024-06-24 | 29.88 | $29.74 | 1347 |
| 2024-06-21 | 29.86 | $29.81 | 1000 |
| 2024-06-20 | 29.81 | $29.81 | 3232 |
| 2024-06-18 | 29.74 | $29.85 | 2006 |
| 2024-06-17 | 29.64 | $29.79 | 9800 |
| 2024-06-14 | 29.52 | $29.52 | 3019 |
| 2024-06-13 | 29.47 | $29.59 | 514 |
| 2024-06-12 | 29.37 | $29.57 | 1100 |
| 2024-06-11 | 29.26 | $29.32 | 727 |
| 2024-06-10 | 29.20 | $29.24 | 1311 |
| 2024-06-07 | 29.14 | $29.19 | 1800 |
| 2024-06-06 | 29.09 | $29.19 | 400 |
| 2024-06-05 | 29.02 | $29.18 | 5500 |
| 2024-06-04 | 28.94 | $28.88 | 838 |
| 2024-06-03 | 28.93 | $28.81 | 4217 |
| 2024-05-31 | 28.94 | $28.80 | 251200 |
| 2024-05-30 | 28.95 | $28.57 | 1500 |
| 2024-05-29 | 29.03 | $28.80 | 1000 |
| 2024-05-28 | 29.06 | $28.89 | 3836 |
| 2024-05-24 | 29.05 | $28.91 | 1200 |
| 2024-05-23 | 29.03 | $28.72 | 1700 |
| 2024-05-22 | 29.07 | $28.94 | 841 |
| 2024-05-21 | 29.04 | $29.04 | 800 |
| 2024-05-20 | 28.96 | $28.98 | 1400 |
| 2024-05-17 | 28.88 | $28.96 | 800 |
| 2024-05-16 | 28.79 | $28.96 | 3742 |
| 2024-05-15 | 28.67 | $29.01 | 1900 |
| 2024-05-14 | 28.51 | $28.73 | 500 |
| 2024-05-13 | 28.39 | $28.59 | 2500 |
| 2024-05-10 | 28.29 | $28.61 | 3609 |
| 2024-05-09 | 28.17 | $28.54 | 3742 |
| 2024-05-08 | 28.03 | $28.40 | 2000 |
| 2024-05-07 | 27.91 | $28.38 | 304900 |
| 2024-05-06 | 27.78 | $28.30 | 4000 |
| 2024-05-03 | 27.63 | $28.05 | 4900 |
| 2024-05-02 | 27.54 | $27.71 | 3945 |
| 2024-05-01 | 27.54 | $27.51 | 2819 |
| 2024-04-30 | 27.61 | $27.59 | 2700 |
| 2024-04-29 | 27.67 | $27.99 | 1637 |
| 2024-04-26 | 27.62 | $27.95 | 2300 |
| 2024-04-25 | 27.57 | $27.65 | 3907 |
| 2024-04-24 | 27.62 | $27.91 | 2200 |
| 2024-04-23 | 27.59 | $27.90 | 700 |
| 2024-04-22 | 27.57 | $27.57 | 746 |
| 2024-04-19 | 27.65 | $27.36 | 2720 |
| 2024-04-18 | 27.82 | $27.54 | 4708 |
| 2024-04-17 | 27.98 | $27.62 | 4315 |
| 2024-04-16 | 28.14 | $27.77 | 1700 |
| 2024-04-15 | 28.30 | $27.83 | 14922 |
| 2024-04-12 | 28.46 | $28.13 | 8110 |
| 2024-04-11 | 28.57 | $28.53 | 53447 |
| 2024-04-10 | 28.58 | $28.35 | 79908 |
| 2024-04-09 | 28.64 | $28.54 | 5200 |
| 2024-04-08 | 28.66 | $28.55 | 2000 |
| 2024-04-05 | 28.67 | $28.59 | 729503 |
| 2024-04-04 | 28.67 | $28.25 | 4200 |
| 2024-04-03 | 28.77 | $28.59 | 504 |
| 2024-04-02 | 28.78 | $28.58 | 7700 |
| 2024-04-01 | 28.79 | $28.76 | 93946 |
| 2024-03-28 | 28.74 | $28.77 | 2056 |
| 2024-03-27 | 28.67 | $28.73 | 2200 |
| 2024-03-26 | 28.60 | $28.49 | 3431 |
| 2024-03-25 | 28.58 | $28.52 | 9434 |
| 2024-03-22 | 28.54 | $28.63 | 5815 |
| 2024-03-21 | 28.45 | $28.68 | 614 |
| 2024-03-20 | 28.33 | $28.55 | 3100 |
| 2024-03-19 | 28.21 | $28.31 | 1400 |
| 2024-03-18 | 28.14 | $28.13 | 1200 |
| 2024-03-15 | 28.10 | $27.94 | 1400 |
| 2024-03-14 | 28.12 | $28.10 | 1742 |
| 2024-03-13 | 28.08 | $28.14 | 900 |
| 2024-03-12 | 28.02 | $28.16 | 3406 |
| 2024-03-11 | 27.93 | $27.85 | 4323 |
| 2024-03-08 | 27.92 | $27.89 | 1533 |
| 2024-03-07 | 27.89 | $27.99 | 3600 |
| 2024-03-06 | 27.82 | $27.71 | 4520 |
| 2024-03-05 | 27.82 | $27.59 | 2342 |
| 2024-03-04 | 27.85 | $27.85 | 4200 |
| 2024-03-01 | 27.80 | $27.92 | 1400 |
| 2024-02-29 | 27.72 | $27.74 | 28000 |
| 2024-02-28 | 27.67 | $27.59 | 1223 |
| 2024-02-27 | 27.65 | $27.65 | 1200 |
| 2024-02-26 | 27.60 | $27.60 | 2000 |
| 2024-02-23 | 27.56 | $27.73 | 800 |
| 2024-02-22 | 27.46 | $27.72 | 1300 |
| 2024-02-21 | 27.34 | $27.21 | 5800 |
| 2024-02-20 | 27.35 | $27.11 | 7700 |
| 2024-02-16 | 27.39 | $27.25 | 4100 |
| 2024-02-15 | 27.38 | $27.38 | 730 |
| 2024-02-14 | 27.34 | $27.24 | 8244 |
| 2024-02-13 | 27.32 | $27.00 | 7235 |
| 2024-02-12 | 27.37 | $27.38 | 1100 |
| 2024-02-09 | 27.31 | $27.38 | 19300 |
| 2024-02-08 | 27.22 | $27.24 | 3628 |
| 2024-02-07 | 27.16 | $27.24 | 18323 |
| 2024-02-06 | 27.08 | $27.04 | 1300 |
| 2024-02-05 | 27.04 | $27.01 | 1.1M |
| 2024-02-02 | 26.99 | $27.17 | 42800 |
| 2024-02-01 | 26.88 | $26.86 | 14700 |
| 2024-01-31 | 26.84 | $26.57 | 15603 |
| 2024-01-30 | 26.88 | $27.00 | 2931 |
| 2024-01-29 | 26.78 | $26.98 | 958733 |
| 2024-01-26 | 26.67 | $26.81 | 848 |
| 2024-01-25 | 26.58 | $26.78 | 15200 |
| 2024-01-24 | 26.47 | $26.62 | 4100 |
| 2024-01-23 | 26.40 | $26.62 | 339 |
| 2024-01-22 | 26.30 | $26.53 | 5441 |
| 2024-01-19 | 26.20 | $26.48 | 800 |
| 2024-01-18 | 26.10 | $26.19 | 5719 |
| 2024-01-17 | 26.07 | $25.95 | 4319 |
| 2024-01-16 | 26.11 | $26.05 | 15200 |
| 2024-01-12 | 26.12 | $26.18 | 2345 |
| 2024-01-11 | 26.09 | $26.16 | 1900 |
| 2024-01-10 | 26.05 | $26.18 | 3800 |
| 2024-01-09 | 26.00 | $26.04 | 2300 |
| 2024-01-08 | 25.99 | $26.07 | 3303 |
| 2024-01-05 | 25.95 | $25.71 | 3100 |
| 2024-01-04 | 26.03 | $25.66 | 623 |
| 2024-01-03 | 26.13 | $25.76 | 9500 |
| 2024-01-02 | 26.22 | $25.93 | 4610 |
| 2023-12-29 | 26.27 | $26.07 | 8840 |
| 2023-12-28 | 26.28 | $26.12 | 8519 |
| 2023-12-27 | 26.28 | $26.10 | 2800 |
| 2023-12-26 | 26.27 | $26.08 | 2400 |
| 2023-12-22 | 26.26 | $25.98 | 19413 |
| 2023-12-21 | 26.28 | $26.22 | 2400 |
| 2023-12-20 | 26.22 | $25.95 | 18400 |
| 2023-12-19 | 26.22 | $26.30 | 5700 |
| 2023-12-18 | 26.10 | $26.18 | 5000 |
| 2023-12-15 | 25.99 | $26.02 | 3643 |
| 2023-12-14 | 25.91 | $26.02 | 4400 |
| 2023-12-13 | 25.79 | $25.95 | 18616 |
| 2023-12-12 | 25.67 | $25.67 | 1710 |
| 2023-12-11 | 25.60 | $25.57 | 4100 |
| 2023-12-08 | 25.54 | $25.46 | 300 |
| 2023-12-07 | 25.50 | $25.36 | 2800 |
| 2023-12-06 | 25.47 | $25.15 | 5300 |
| 2023-12-05 | 25.50 | $25.25 | 3832 |
| 2023-12-04 | 25.50 | $25.26 | 7500 |
| 2023-12-01 | 25.49 | $25.39 | 2108 |
| 2023-11-30 | 25.43 | $25.23 | 2208 |
| 2023-11-29 | 25.40 | $25.13 | 3400 |
| 2023-11-28 | 25.39 | $25.18 | 7025 |
| 2023-11-27 | 25.35 | $25.16 | 4028 |
| 2023-11-24 | 25.30 | $25.19 | 1100 |
| 2023-11-22 | 25.23 | $25.23 | 2700 |
| 2023-11-21 | 25.11 | $25.06 | 11937 |
| 2023-11-20 | 25.02 | $25.12 | 2304 |
| 2023-11-17 | 24.88 | $24.93 | 2539 |
| 2023-11-16 | 24.76 | $24.90 | 5937 |
| 2023-11-15 | 24.63 | $24.89 | 4732 |
| 2023-11-14 | 24.45 | $24.83 | 711 |
| 2023-11-13 | 24.26 | $24.40 | 300 |
| 2023-11-10 | 24.16 | $24.44 | 2822 |
| 2023-11-09 | 24.01 | $24.06 | 2530 |
| 2023-11-08 | 23.96 | $24.26 | 1100 |
| 2023-11-07 | 23.83 | $24.23 | 1098 |
| 2023-11-06 | 23.67 | $24.15 | 900 |
| 2023-11-03 | 23.51 | $24.14 | 434232 |
| 2023-11-02 | 23.32 | $23.92 | 1205 |
| 2023-11-01 | 23.16 | $23.53 | 2321 |
| 2023-10-31 | 23.09 | $23.27 | 700 |
| 2023-10-30 | 23.10 | $23.14 | 910 |
| 2023-10-27 | 23.15 | $22.80 | 200 |
| 2023-10-26 | 23.32 | $22.93 | 900 |
| 2023-10-25 | 23.50 | $23.24 | 1.0M |
| 2023-10-24 | 23.61 | $23.58 | 2500 |
| 2023-10-23 | 23.65 | $23.39 | 1121 |
| 2023-10-20 | 23.76 | $23.43 | 2200 |
| 2023-10-19 | 23.88 | $23.71 | 113 |
| 2023-10-18 | 23.94 | $23.86 | 1400 |
| 2023-10-17 | 23.97 | $24.15 | 4222 |
| 2023-10-16 | 23.91 | $24.17 | 2900 |
| 2023-10-13 | 23.83 | $23.88 | 200 |
| 2023-10-12 | 23.83 | $24.03 | 931 |
| 2023-10-11 | 23.78 | $24.19 | 3233 |
| 2023-10-10 | 23.68 | $24.11 | 1129 |
| 2023-10-09 | 23.58 | $23.98 | 1000 |
| 2023-10-06 | 23.50 | $23.83 | 1100 |
| 2023-10-05 | 23.46 | $23.56 | 400 |
| 2023-10-04 | 23.50 | $23.63 | 57041 |
| 2023-10-03 | 23.53 | $23.39 | 5645 |
| 2023-10-02 | 23.65 | $23.72 | 4325 |
| 2023-09-29 | 23.69 | $23.70 | 20700 |
| 2023-09-28 | 23.76 | $23.78 | 11400 |
| 2023-09-27 | 23.82 | $23.61 | 5301 |
| 2023-09-26 | 23.96 | $23.62 | 25914 |
| 2023-09-25 | 24.12 | $23.95 | 400 |
| 2023-09-22 | 24.22 | $23.88 | 12017 |
| 2023-09-21 | 24.36 | $23.95 | 1101 |
| 2023-09-20 | 24.52 | $24.31 | 1400 |
| 2023-09-19 | 24.59 | $24.52 | 3900 |
| 2023-09-18 | 24.61 | $24.56 | 8600 |
| 2023-09-15 | 24.63 | $24.51 | 2633 |
| 2023-09-14 | 24.66 | $24.82 | 835 |
| 2023-09-13 | 24.61 | $24.62 | 4431 |
| 2023-09-12 | 24.60 | $24.58 | 3900 |
| 2023-09-11 | 24.61 | $24.72 | 100 |
| 2023-09-08 | 24.57 | $24.55 | 1100 |
| 2023-09-07 | 24.58 | $24.50 | 1300 |
| 2023-09-06 | 24.61 | $24.56 | 4400 |
| 2023-09-05 | 24.62 | $24.74 | 2400 |
| 2023-09-01 | 24.58 | $24.84 | 900 |
| 2023-08-31 | 24.49 | $24.83 | 608 |
| 2023-08-30 | 24.40 | $24.84 | 5530 |
| 2023-08-29 | 24.27 | $24.75 | 1700 |
| 2023-08-28 | 24.16 | $24.41 | 5639 |
| 2023-08-25 | 24.12 | $24.27 | 800 |
| 2023-08-24 | 24.13 | $24.13 | 2600 |
| 2023-08-23 | 24.19 | $24.42 | 504 |
| 2023-08-22 | 24.17 | $24.19 | 2104 |
| 2023-08-21 | 24.22 | $24.26 | 222 |
| 2023-08-18 | 24.27 | $24.09 | 644 |
| 2023-08-17 | 24.38 | $24.12 | 1849 |
| 2023-08-16 | 24.50 | $24.27 | 3100 |
| 2023-08-15 | 24.61 | $24.44 | 1316 |
| 2023-08-14 | 24.69 | $24.69 | 200 |
| 2023-08-11 | 24.71 | $24.57 | 100 |
| 2023-08-10 | 24.77 | $24.61 | 442 |
| 2023-08-09 | 24.83 | $24.61 | 4244 |
| 2023-08-08 | 24.90 | $24.77 | 4940 |
| 2023-08-07 | 24.94 | $24.87 | 3100 |
| 2023-08-04 | 24.95 | $24.61 | 8000 |
| 2023-08-03 | 25.04 | $24.74 | 18100 |
| 2023-08-02 | 25.11 | $24.80 | 4200 |
| 2023-08-01 | 25.17 | $25.12 | 8300 |
| 2023-07-31 | 25.13 | $25.14 | 2700 |
| 2023-07-28 | 25.08 | $25.11 | 2419 |
| 2023-07-27 | 25.02 | $24.86 | 7000 |
| 2023-07-26 | 25.03 | $24.94 | 2842 |
| 2023-07-25 | 25.00 | $25.00 | 1537 |
| 2023-07-24 | 24.94 | $24.90 | 1500 |
| 2023-07-21 | 24.90 | $24.80 | 148 |
| 2023-07-20 | 24.88 | $24.80 | 5200 |
| 2023-07-19 | 24.84 | $24.96 | 5004 |
| 2023-07-18 | 24.74 | $24.89 | 4632 |
| 2023-07-17 | 24.64 | $24.71 | 2102 |
| 2023-07-14 | 24.56 | $24.62 | 5237 |
| 2023-07-13 | 24.50 | $24.69 | 2324 |
| 2023-07-12 | 24.39 | $24.46 | 2932 |
| 2023-07-11 | 24.33 | $24.34 | 4618 |
| 2023-07-10 | 24.28 | $24.13 | 5400 |
| 2023-07-07 | 24.30 | $24.10 | 2632 |
| 2023-07-06 | 24.32 | $24.15 | 2400 |
| 2023-07-05 | 24.32 | $24.34 | 8647 |
| 2023-07-03 | 24.26 | $24.36 | 703 |
| 2023-06-30 | 24.17 | $24.35 | 2700 |
| 2023-06-29 | 24.07 | $24.03 | 86101 |
| 2023-06-28 | 24.04 | $23.91 | 628802 |
| 2023-06-27 | 24.03 | $23.93 | 3537 |
| 2023-06-26 | 24.02 | $23.69 | 10700 |
| 2023-06-23 | 24.07 | $23.78 | 3642 |
| 2023-06-22 | 24.10 | $23.93 | 4900 |
| 2023-06-21 | 24.09 | $23.85 | 3800 |
| 2023-06-20 | 24.09 | $23.97 | 133823 |
| 2023-06-16 | 24.05 | $24.10 | 2600 |
| 2023-06-15 | 23.95 | $24.19 | 3018 |
| 2023-06-14 | 23.79 | $23.84 | 3700 |
| 2023-06-13 | 23.70 | $23.88 | 4413 |
| 2023-06-12 | 23.58 | $23.72 | 1.1M |
| 2023-06-09 | 23.48 | $23.50 | 2446 |
| 2023-06-08 | 23.42 | $23.49 | 10400 |
| 2023-06-07 | 23.34 | $23.34 | 452420 |
| 2023-06-06 | 23.29 | $23.44 | 3844 |
| 2023-06-05 | 23.20 | $23.38 | 4991 |
| 2023-06-02 | 23.10 | $23.42 | 5705 |
| 2023-06-01 | 22.97 | $23.05 | 1824 |
| 2023-05-31 | 22.92 | $22.87 | 3129 |
| 2023-05-30 | 22.91 | $22.98 | 7800 |
| 2023-05-26 | 22.87 | $23.03 | 2745 |
| 2023-05-25 | 22.79 | $22.72 | 8527 |
| 2023-05-24 | 22.80 | $22.59 | 3516 |
| 2023-05-23 | 22.85 | $22.75 | 3410 |
| 2023-05-22 | 22.86 | $22.97 | 3300 |
| 2023-05-19 | 22.80 | $22.98 | 5410 |
| 2023-05-18 | 22.72 | $22.99 | 4900 |
| 2023-05-17 | 22.62 | $22.78 | 2800 |
| 2023-05-16 | 22.56 | $22.51 | 5932 |
| 2023-05-15 | 22.58 | $22.62 | 4139 |
| 2023-05-12 | 22.56 | $22.55 | 1839 |
| 2023-05-11 | 22.56 | $22.58 | 4921 |
| 2023-05-10 | 22.55 | $22.58 | 2900 |
| 2023-05-09 | 22.53 | $22.49 | 2741 |
| 2023-05-08 | 22.54 | $22.58 | 2526 |
| 2023-05-05 | 22.52 | $22.57 | 11804 |
| 2023-05-04 | 22.50 | $22.17 | 1012 |
| 2023-05-03 | 22.60 | $22.33 | 2100 |
| 2023-05-02 | 22.67 | $22.51 | 3900 |
| 2023-05-01 | 22.70 | $22.78 | 5219 |
| 2023-04-28 | 22.64 | $22.77 | 2400 |
| 2023-04-27 | 22.58 | $22.61 | 1000 |
| 2023-04-26 | 22.54 | $22.16 | 100 |
| 2023-04-25 | 22.64 | $22.22 | 1.1M |
| 2023-04-24 | 22.74 | $22.56 | 1236 |
| 2023-04-21 | 22.75 | $22.55 | 1144 |
| 2023-04-20 | 22.76 | $22.52 | 1426 |
| 2023-04-19 | 22.78 | $22.65 | 4909 |
| 2023-04-18 | 22.76 | $22.70 | 3421 |
| 2023-04-17 | 22.71 | $22.68 | 2500 |
| 2023-04-14 | 22.66 | $22.62 | 2300 |
| 2023-04-13 | 22.60 | $22.68 | 59500 |
| 2023-04-12 | 22.51 | $22.34 | 1300 |
| 2023-04-11 | 22.50 | $22.46 | 331 |
| 2023-04-10 | 22.45 | $22.45 | 16800 |
| 2023-04-06 | 22.39 | $22.44 | 710 |
| 2023-04-05 | 22.31 | $22.37 | 4600 |
| 2023-04-04 | 22.24 | $22.39 | 1400 |
| 2023-04-03 | 22.13 | $22.54 | 2200 |
| 2023-03-31 | 21.96 | $22.44 | 2300 |
| 2023-03-30 | 21.77 | $22.12 | 1100 |
| 2023-03-29 | 21.65 | $21.99 | 3400 |
| 2023-03-28 | 21.54 | $21.67 | 7438 |
| 2023-03-27 | 21.51 | $21.70 | 4447 |
| 2023-03-24 | 21.46 | $21.65 | 4100 |
| 2023-03-23 | 21.42 | $21.55 | 15500 |
| 2023-03-22 | 21.41 | $21.54 | 3230 |
| 2023-03-21 | 21.40 | $21.86 | 1405 |
| 2023-03-20 | 21.29 | $21.57 | 1242 |
| 2023-03-17 | 21.25 | $21.36 | 4400 |
| 2023-03-16 | 21.27 | $21.62 | 6000 |
| 2023-03-15 | 21.21 | $21.22 | 8000 |
| 2023-03-14 | 21.28 | $21.43 | 1800 |
| 2023-03-13 | 21.30 | $21.08 | 6740 |
| 2023-03-10 | 21.43 | $21.08 | 1247 |
| 2023-03-09 | 21.60 | $21.38 | 12700 |
| 2023-03-08 | 21.72 | $21.78 | 14800 |
| 2023-03-07 | 21.74 | $21.74 | 8600 |
| 2023-03-06 | 21.77 | $22.08 | 5400 |
| 2023-03-03 | 21.71 | $22.04 | 7437 |
| 2023-03-02 | 21.65 | $21.71 | 6900 |
| 2023-03-01 | 21.68 | $21.55 | 5647 |
| 2023-02-28 | 21.78 | $21.62 | 5036 |
| 2023-02-27 | 21.87 | $21.67 | 28420 |
| 2023-02-24 | 21.98 | $21.60 | 1400 |
| 2023-02-23 | 22.13 | $21.84 | 3316 |
| 2023-02-22 | 22.23 | $21.74 | 4037 |
| 2023-02-21 | 22.39 | $21.81 | 2038 |
| 2023-02-17 | 22.56 | $22.23 | 1910 |
| 2023-02-16 | 22.63 | $22.32 | 3000 |
| 2023-02-15 | 22.68 | $22.57 | 2014 |
| 2023-02-14 | 22.66 | $22.58 | 200 |
| 2023-02-13 | 22.63 | $22.55 | 400 |
| 2023-02-10 | 22.60 | $22.33 | 404 |
| 2023-02-09 | 22.63 | $22.23 | 5600 |
| 2023-02-08 | 22.69 | $22.43 | 4526 |
| 2023-02-07 | 22.69 | $22.72 | 3200 |
| 2023-02-06 | 22.60 | $22.41 | 2333 |
| 2023-02-03 | 22.57 | $22.57 | 61711 |
| 2023-02-02 | 22.49 | $22.83 | 11200 |
| 2023-02-01 | 22.30 | $22.44 | 1500 |
| 2023-01-31 | 22.18 | $22.23 | 300 |
| 2023-01-30 | 22.10 | $21.95 | 11600 |
| 2023-01-27 | 22.09 | $22.25 | 2637 |
| 2023-01-26 | 21.98 | $22.18 | 6500 |
| 2023-01-25 | 21.86 | $21.91 | 6600 |
| 2023-01-24 | 21.79 | $21.93 | 16936 |
| 2023-01-23 | 21.71 | $21.99 | 800 |
| 2023-01-20 | 21.58 | $21.74 | 2022 |
| 2023-01-19 | 21.50 | $21.36 | 2642 |
| 2023-01-18 | 21.53 | $21.47 | 2500 |
| 2023-01-17 | 21.52 | $21.77 | 2731 |
| 2023-01-13 | 21.42 | $21.85 | 6531 |
| 2023-01-12 | 21.27 | $21.77 | 175200 |
| 2023-01-11 | 21.11 | $21.69 | 3700 |
| 2023-01-10 | 20.95 | $21.40 | 1200 |
| 2023-01-09 | 20.84 | $21.26 | 2744 |
| 2023-01-06 | 20.76 | $21.27 | 122 |
| 2023-01-05 | 20.66 | $20.78 | 339 |
| 2023-01-04 | 20.70 | $20.95 | 7200 |
| 2023-01-03 | 20.70 | $20.85 | 5000 |
| 2022-12-30 | 20.74 | $20.91 | 2334 |
| 2022-12-29 | 20.77 | $20.97 | 10100 |
| 2022-12-28 | 20.80 | $20.62 | 2530 |
| 2022-12-27 | 20.95 | $20.88 | 18700 |
| 2022-12-23 | 21.05 | $20.94 | 11700 |
| 2022-12-22 | 21.17 | $20.80 | 808 |
| 2022-12-21 | 21.35 | $21.37 | 300 |
| 2022-12-20 | 21.41 | $21.09 | 325 |
| 2022-12-19 | 21.56 | $21.04 | 310 |
| 2022-12-16 | 21.76 | $21.27 | 18723 |
| 2022-12-15 | 21.94 | $21.48 | 2700 |
| 2022-12-14 | 22.08 | $22.06 | 100 |
| 2022-12-13 | 22.08 | $22.17 | 600 |
| 2022-12-12 | 22.03 | $21.97 | 600 |
| 2022-12-09 | 22.04 | $21.67 | 200 |
| 2022-12-08 | 22.14 | $21.82 | 800 |
| 2022-12-07 | 22.21 | $21.69 | 531 |
| 2022-12-06 | 22.34 | $21.71 | 100 |
| 2022-12-05 | 22.48 | $22.07 | 5300 |
| 2022-12-02 | 22.54 | $22.45 | 217 |
| 2022-12-01 | 22.47 | $22.50 | 800 |
| 2022-11-30 | 22.38 | $22.51 | 3400 |
| 2022-11-29 | 22.25 | $21.87 | 2100 |
| 2022-11-28 | 22.29 | $21.88 | 500 |
| 2022-11-25 | 22.32 | $22.23 | 349 |
| 2022-11-23 | 22.25 | $22.24 | 600 |
| 2022-11-22 | 22.15 | $22.15 | 100 |
| 2022-11-21 | 22.05 | $21.83 | 4727 |
| 2022-11-18 | 22.02 | $21.89 | 514 |
| 2022-11-17 | 21.96 | $21.81 | 2537 |
| 2022-11-16 | 21.91 | $21.87 | 3200 |
| 2022-11-15 | 21.82 | $22.04 | 2200 |
| 2022-11-14 | 21.65 | $21.89 | 7300 |
| 2022-11-11 | 21.48 | $22.02 | 6100 |
| 2022-11-10 | 21.23 | $21.77 | 2600 |
| 2022-11-09 | 21.00 | $20.66 | 14923 |
| 2022-11-08 | 21.07 | $21.09 | 7200 |
| 2022-11-07 | 21.01 | $20.95 | 2031 |
| 2022-11-04 | 20.99 | $20.68 | 3200 |
| 2022-11-03 | 21.04 | $20.41 | 7114 |
| 2022-11-02 | 21.18 | $20.67 | 1202 |
| 2022-11-01 | 21.27 | $21.20 | 3100 |
| 2022-10-31 | 21.21 | $21.27 | 900 |
| 2022-10-28 | 21.11 | $21.45 | 1708 |
| 2022-10-27 | 20.93 | $20.94 | 6100 |
| 2022-10-26 | 20.87 | $21.19 | 2034 |
| 2022-10-25 | 20.71 | $21.34 | 1703 |
| 2022-10-24 | 20.46 | $21.03 | 9500 |
| 2022-10-21 | 20.26 | $20.77 | 2800 |
| 2022-10-20 | 20.10 | $20.31 | 2700 |
| 2022-10-19 | 20.06 | $20.39 | 2315 |
| 2022-10-18 | 19.98 | $20.48 | 4200 |
| 2022-10-17 | 19.86 | $20.31 | 3928 |
| 2022-10-14 | 19.78 | $19.83 | 2108 |
| 2022-10-13 | 19.84 | $20.29 | 900 |
| 2022-10-12 | 19.77 | $19.76 | 1200 |
| 2022-10-11 | 19.86 | $19.80 | 4200 |
| 2022-10-10 | 19.96 | $19.94 | 9800 |
| 2022-10-07 | 20.05 | $20.06 | 3402 |
| 2022-10-06 | 20.13 | $20.64 | 5410 |
| 2022-10-05 | 20.05 | $20.80 | 5213 |
| 2022-10-04 | 19.91 | $20.80 | 900 |
| 2022-10-03 | 19.75 | $20.21 | 16915 |
| 2022-09-30 | 19.75 | $19.70 | 6300 |
| 2022-09-29 | 19.92 | $19.98 | 28600 |
| 2022-09-28 | 20.06 | $20.42 | 9307 |
| 2022-09-27 | 20.09 | $19.97 | 2900 |
| 2022-09-26 | 20.29 | $20.02 | 2210 |
| 2022-09-23 | 20.52 | $20.17 | 3916 |
| 2022-09-22 | 20.77 | $20.61 | 2019 |
| 2022-09-21 | 20.94 | $20.73 | 920 |
| 2022-09-20 | 21.12 | $21.05 | 2700 |
| 2022-09-19 | 21.25 | $21.27 | 1934 |
| 2022-09-16 | 21.34 | $21.16 | 2800 |
| 2022-09-15 | 21.48 | $21.32 | 2500 |
| 2022-09-14 | 21.62 | $21.54 | 3423 |
| 2022-09-13 | 21.72 | $21.50 | 9200 |
| 2022-09-12 | 21.86 | $22.47 | 4900 |
| 2022-09-09 | 21.73 | $22.26 | 2034 |
| 2022-09-08 | 21.64 | $21.88 | 2631 |
| 2022-09-07 | 21.65 | $21.77 | 1700 |
| 2022-09-06 | 21.71 | $21.41 | 3439 |
| 2022-09-02 | 21.91 | $21.55 | 3300 |
| 2022-09-01 | 22.10 | $21.75 | 7439 |
| 2022-08-31 | 22.28 | $21.72 | 1900 |
| 2022-08-30 | 22.50 | $21.82 | 2900 |
| 2022-08-29 | 22.75 | $22.12 | 4723 |
| 2022-08-26 | 22.95 | $22.24 | 3204 |
| 2022-08-25 | 23.16 | $22.96 | 2100 |
| 2022-08-24 | 23.18 | $22.65 | 20419 |
| 2022-08-23 | 23.29 | $22.60 | 10200 |
| 2022-08-22 | 23.45 | $22.65 | 1500 |
| 2022-08-19 | 23.61 | $23.14 | 905 |
| 2022-08-18 | 23.64 | $23.41 | 2208 |
| 2022-08-17 | 23.59 | $23.36 | 1430 |
| 2022-08-16 | 23.53 | $23.54 | 4300 |
| 2022-08-15 | 23.39 | $23.48 | 1500 |
| 2022-08-12 | 23.24 | $23.39 | 3216 |
| 2022-08-11 | 23.06 | $23.02 | 2343 |
| 2022-08-10 | 22.96 | $23.01 | 5410 |
| 2022-08-09 | 22.83 | $22.54 | 4445 |
| 2022-08-08 | 22.81 | $22.63 | 1200 |
| 2022-08-05 | 22.75 | $22.63 | 3540 |
| 2022-08-04 | 22.67 | $22.66 | 900 |
| 2022-08-03 | 22.56 | $22.70 | 1300 |
| 2022-08-02 | 22.40 | $22.31 | 2831 |
| 2022-08-01 | 22.32 | $22.45 | 3000 |
| 2022-07-29 | 22.17 | $22.53 | 900 |
| 2022-07-28 | 21.96 | $22.20 | 600 |
| 2022-07-27 | 21.81 | $22.05 | 421 |
| 2022-07-26 | 21.66 | $21.47 | 2034 |
| 2022-07-25 | 21.67 | $21.71 | 1736 |
| 2022-07-22 | 21.59 | $21.66 | 4300 |
| 2022-07-21 | 21.51 | $21.90 | 2806 |
| 2022-07-20 | 21.34 | $21.74 | 4848 |
| 2022-07-19 | 21.18 | $21.60 | 1312 |
| 2022-07-18 | 21.02 | $21.02 | 2200 |
| 2022-07-15 | 21.02 | $21.17 | 800 |
| 2022-07-14 | 20.97 | $20.81 | 1800 |
| 2022-07-13 | 21.02 | $20.90 | 5646 |
| 2022-07-12 | 21.06 | $20.96 | 1509 |
| 2022-07-11 | 21.09 | $21.13 | 1822 |
| 2022-07-08 | 21.08 | $21.42 | 2400 |
| 2022-07-07 | 20.97 | $21.43 | 1100 |
| 2022-07-06 | 20.83 | $21.07 | 1402 |
| 2022-07-05 | 20.78 | $21.00 | 3435 |
| 2022-07-01 | 20.75 | $20.95 | 1700 |
| 2022-06-30 | 20.74 | $20.76 | 3300 |
| 2022-06-29 | 20.78 | $20.96 | 12800 |
| 2022-06-28 | 20.78 | $20.99 | 5600 |
| 2022-06-27 | 20.77 | $21.38 | 2300 |
| 2022-06-24 | 20.64 | $21.43 | 1200 |
| 2022-06-23 | 20.48 | $20.83 | 2700 |
| 2022-06-22 | 20.48 | $20.67 | 1727 |
| 2022-06-21 | 20.54 | $20.66 | 1700 |
| 2022-06-17 | 20.62 | $20.21 | 3100 |
| 2022-06-16 | 20.88 | $20.12 | 2.4M |
| 2022-06-15 | 21.23 | $20.82 | 4136 |
| 2022-06-14 | 21.44 | $20.55 | 2042 |
| 2022-06-13 | 21.79 | $20.57 | 3903 |
| 2022-06-10 | 22.21 | $21.39 | 1300 |
| 2022-06-09 | 22.47 | $22.03 | 829 |
| 2022-06-08 | 22.57 | $22.53 | 543 |
| 2022-06-07 | 22.54 | $22.78 | 544 |
| 2022-06-06 | 22.43 | $22.57 | 1909 |
| 2022-06-03 | 22.35 | $22.49 | 437 |
| 2022-06-02 | 22.29 | $22.82 | 8400 |
| 2022-06-01 | 22.11 | $22.51 | 700 |
| 2022-05-31 | 21.98 | $22.63 | 3500 |
| 2022-05-27 | 21.80 | $22.75 | 12321 |
| 2022-05-26 | 21.54 | $22.23 | 1011 |
| 2022-05-25 | 21.39 | $21.83 | 600 |
| 2022-05-24 | 21.35 | $21.62 | 1100 |
| 2022-05-23 | 21.38 | $21.78 | 842 |
| 2022-05-20 | 21.37 | $21.41 | 6509 |
| 2022-05-19 | 21.49 | $21.42 | 1400 |
| 2022-05-18 | 21.64 | $21.60 | 1407 |
| 2022-05-17 | 21.77 | $22.48 | 3300 |
| 2022-05-16 | 21.66 | $22.05 | 2016 |
| 2022-05-13 | 21.68 | $22.07 | 5700 |
| 2022-05-12 | 21.70 | $21.57 | 1100 |
| 2022-05-11 | 21.90 | $21.58 | 800 |
| 2022-05-10 | 22.16 | $21.96 | 1200 |
| 2022-05-09 | 22.35 | $21.89 | 1725 |
| 2022-05-06 | 22.62 | $22.57 | 928 |
| 2022-05-05 | 22.75 | $22.68 | 8300 |
| 2022-05-04 | 22.87 | $23.51 | 2010 |
| 2022-05-03 | 22.76 | $22.83 | 500 |
| 2022-05-02 | 22.85 | $22.72 | 1817 |
| 2022-04-29 | 23.00 | $22.57 | 1400 |
| 2022-04-28 | 23.24 | $23.43 | 2030 |
| 2022-04-27 | 23.27 | $22.85 | 1000 |
| 2022-04-26 | 23.49 | $22.84 | 1918 |
| 2022-04-25 | 23.77 | $23.42 | 600 |
| 2022-04-22 | 23.93 | $23.29 | 500 |
| 2022-04-21 | 24.17 | $23.95 | 911 |
| 2022-04-20 | 24.25 | $24.29 | 1100 |
| 2022-04-19 | 24.24 | $24.28 | 6600 |
| 2022-04-18 | 24.23 | $23.93 | 2200 |
| 2022-04-14 | 24.33 | $23.94 | 2100 |
| 2022-04-13 | 24.45 | $24.24 | 6242 |
| 2022-04-12 | 24.49 | $23.97 | 400 |
| 2022-04-11 | 24.63 | $24.02 | 825 |
| 2022-04-08 | 24.78 | $24.42 | 2842 |
| 2022-04-07 | 24.83 | $24.48 | 700 |
| 2022-04-06 | 24.87 | $24.35 | 3900 |
| 2022-04-05 | 24.96 | $24.54 | 17423 |
| 2022-04-04 | 24.99 | $24.84 | 400 |
| 2022-04-01 | 24.93 | $24.63 | 633 |
| 2022-03-31 | 24.92 | $24.61 | 1038 |
| 2022-03-30 | 24.90 | $24.91 | 707 |
| 2022-03-29 | 24.77 | $25.09 | 3021 |
| 2022-03-28 | 24.55 | $24.77 | 432 |
| 2022-03-25 | 24.39 | $24.62 | 300 |
| 2022-03-24 | 24.22 | $24.51 | 330 |
| 2022-03-23 | 24.05 | $24.21 | 4600 |
| 2022-03-22 | 23.93 | $24.46 | 1724 |
| 2022-03-21 | 23.71 | $24.21 | 1100 |
| 2022-03-18 | 23.52 | $24.23 | 1400 |
| 2022-03-17 | 23.28 | $24.00 | 800 |
| 2022-03-16 | 23.05 | $23.62 | 1139 |
| 2022-03-15 | 22.91 | $23.20 | 1349 |
| 2022-03-14 | 22.87 | $22.73 | 1334 |
| 2022-03-11 | 22.98 | $22.91 | 900 |
| 2022-03-10 | 23.05 | $23.18 | 510 |
| 2022-03-09 | 23.06 | $23.22 | 917 |
| 2022-03-08 | 23.07 | $22.71 | 938 |
| 2022-03-07 | 23.25 | $22.89 | 1600 |
| 2022-03-04 | 23.41 | $23.52 | 1400 |
| 2022-03-03 | 23.41 | $23.66 | 1100 |
| 2022-03-02 | 23.37 | $23.80 | 700 |
| 2022-03-01 | 23.28 | $23.36 | 800 |
| 2022-02-28 | 23.32 | $23.63 | 1236 |
| 2022-02-25 | 23.28 | $23.68 | 1700 |
| 2022-02-24 | 23.23 | $23.17 | 901 |
| 2022-02-23 | 23.33 | $22.83 | 1006 |
| 2022-02-22 | 23.57 | $23.24 | 17900 |
| 2022-02-18 | 23.74 | $23.49 | 2244 |
| 2022-02-17 | 23.87 | $23.67 | 5800 |
| 2022-02-16 | 23.97 | $24.11 | 717 |
| 2022-02-15 | 23.96 | $24.05 | 2100 |
| 2022-02-14 | 23.97 | $23.74 | 3600 |
| 2022-02-11 | 24.09 | $23.87 | 1200 |
| 2022-02-10 | 24.19 | $24.24 | 500 |
| 2022-02-09 | 24.19 | $24.65 | 400 |
| 2022-02-08 | 24.08 | $24.36 | 400 |
| 2022-02-07 | 24.03 | $24.12 | 400 |
| 2022-02-04 | 24.04 | $24.30 | 518 |
| 2022-02-03 | 24.02 | $24.17 | 3000 |
| 2022-02-02 | 24.02 | $24.82 | 817 |
| 2022-02-01 | 23.84 | $24.56 | 1427 |
| 2022-01-31 | 23.69 | $24.38 | 1100 |
| 2022-01-28 | 23.59 | $23.97 | 5400 |
| 2022-01-27 | 23.59 | $23.45 | 833 |
| 2022-01-26 | 23.78 | $23.52 | 600 |
| 2022-01-25 | 23.98 | $23.57 | 414 |
| 2022-01-24 | 24.23 | $23.83 | 7200 |
| 2022-01-21 | 24.45 | $23.80 | 11948 |
| 2022-01-20 | 24.74 | $24.21 | 800 |
| 2022-01-19 | 24.96 | $24.52 | 607 |
| 2022-01-18 | 25.13 | $24.73 | 9200 |
| 2022-01-14 | 25.28 | $25.16 | 230 |
| 2022-01-13 | 25.32 | $25.08 | 248 |
| 2022-01-12 | 25.39 | $25.42 | 313 |
| 2022-01-11 | 25.37 | $25.33 | 433 |
| 2022-01-10 | 25.38 | $25.09 | 500 |
| 2022-01-07 | 25.46 | $25.16 | 118 |
| 2022-01-06 | 25.53 | $25.19 | 800 |
| 2022-01-05 | 25.61 | $25.26 | 1904 |
| 2022-01-04 | 25.68 | $25.68 | 8002 |
| 2022-01-03 | 25.62 | $25.63 | 400 |
| 2021-12-31 | 25.57 | $25.52 | 239 |
| 2021-12-30 | 25.54 | $25.58 | 500 |
| 2021-12-29 | 25.47 | $25.66 | 5144 |
| 2021-12-28 | 25.37 | $25.66 | 400 |
| 2021-12-27 | 25.23 | $25.67 | 3400 |
| 2021-12-23 | 25.06 | $25.34 | 5603 |
| 2021-12-22 | 24.96 | $25.19 | 609 |
| 2021-12-21 | 24.88 | $24.93 | 2019 |
| 2021-12-20 | 24.87 | $24.56 | 914 |
| 2021-12-17 | 24.97 | $24.84 | 322 |
| 2021-12-16 | 25.00 | $25.09 | 2900 |
| 2021-12-15 | 24.96 | $25.22 | 6500 |
| 2021-12-14 | 24.87 | $24.82 | 600 |
| 2021-12-13 | 24.88 | $25.00 | 6.5M |
| 2021-12-10 | 24.84 | $25.19 | 130 |
| 2021-12-09 | 24.73 | $24.95 | 4716 |
| 2021-12-08 | 24.67 | $25.08 | 132 |
| 2021-12-07 | 24.56 | $24.99 | 1219 |
| 2021-12-06 | 24.45 | $24.55 | 3821 |
| 2021-12-03 | 24.46 | $24.25 | 1800 |
| 2021-12-02 | 24.57 | $24.39 | 1000 |
| 2021-12-01 | 24.66 | $24.17 | 534 |
| 2021-11-30 | 24.84 | $24.35 | 829 |
| 2021-11-29 | 25.00 | $24.83 | 1019 |
| 2021-11-26 | 25.05 | $24.56 | 7028 |
| 2021-11-24 | 25.18 | $25.07 | 1306 |
| 2021-11-23 | 25.19 | $25.04 | 1043 |
| 2021-11-22 | 25.19 | $25.01 | 600 |
| 2021-11-19 | 25.21 | $25.02 | 2500 |
| 2021-11-18 | 25.22 | $25.10 | 700 |
| 2021-11-17 | 25.21 | $25.04 | 408 |
| 2021-11-16 | 25.20 | $25.12 | 527 |
| 2021-11-15 | 25.16 | $25.02 | 649 |
| 2021-11-12 | 25.15 | $25.05 | 313 |
| 2021-11-11 | 25.11 | $24.86 | 2627 |
| 2021-11-10 | 25.12 | $24.84 | 341 |
| 2021-11-09 | 25.13 | $25.00 | 1000 |
| 2021-11-08 | 25.09 | $25.08 | 1200 |
| 2021-11-05 | 25.01 | $25.05 | 1434 |
| 2021-11-04 | 24.91 | $24.94 | 8600 |
| 2021-11-03 | 24.82 | $24.88 | 1700 |
| 2021-11-02 | 24.72 | $24.71 | 805 |
| 2021-11-01 | 24.66 | $24.61 | 119 |
| 2021-10-29 | 24.60 | $24.62 | 700 |
| 2021-10-28 | 24.52 | $24.56 | 3500 |
| 2021-10-27 | 24.44 | $24.35 | 600 |
| 2021-10-26 | 24.41 | $24.46 | 300 |
| 2021-10-25 | 24.33 | $24.41 | 330 |
| 2021-10-22 | 24.24 | $24.34 | 2421 |
| 2021-10-21 | 24.15 | $24.40 | 400 |
| 2021-10-20 | 24.02 | $24.35 | 1100 |
| 2021-10-19 | 23.88 | $24.27 | 1300 |
| 2021-10-18 | 23.72 | $24.12 | 4500 |
| 2021-10-15 | 23.59 | $24.04 | 247 |
| 2021-10-14 | 23.44 | $23.84 | 800 |
| 2021-10-13 | 23.33 | $23.45 | 700 |
| 2021-10-12 | 23.33 | $23.38 | 1500 |
| 2021-10-11 | 23.34 | $23.48 | 800 |
| 2021-10-08 | 23.33 | $23.61 | 500 |
| 2021-10-07 | 23.28 | $23.61 | 1930 |
| 2021-10-06 | 23.22 | $23.41 | 2015 |
| 2021-10-05 | 23.21 | $23.34 | 1100 |
| 2021-10-04 | 23.23 | $23.08 | 1315 |
| 2021-10-01 | 23.34 | $23.39 | 229 |
| 2021-09-30 | 23.38 | $23.14 | 11711 |
| 2021-09-29 | 23.51 | $23.41 | 3736 |
| 2021-09-28 | 23.59 | $23.40 | 600 |
| 2021-09-27 | 23.69 | $23.85 | 878200 |
| 2021-09-24 | 23.67 | $23.89 | 918 |
| 2021-09-23 | 23.64 | $23.84 | 500 |
| 2021-09-22 | 23.62 | $23.57 | 3400 |
| 2021-09-21 | 23.68 | $23.39 | 2137 |
| 2021-09-20 | 23.81 | $23.39 | 8241 |
| 2021-09-17 | 23.97 | $23.81 | 2600 |
| 2021-09-16 | 24.04 | $24.03 | 300 |
| 2021-09-15 | 24.05 | $24.06 | 9237 |
| 2021-09-14 | 24.05 | $23.83 | 5400 |
| 2021-09-13 | 24.13 | $23.96 | 3444 |
| 2021-09-10 | 24.18 | $23.91 | 1800 |
| 2021-09-09 | 24.26 | $24.08 | 1134 |
| 2021-09-08 | 24.30 | $24.19 | 500 |
| 2021-09-07 | 24.32 | $24.23 | 2325 |
| 2021-09-03 | 24.32 | $24.32 | 900 |
| 2021-09-02 | 24.29 | $24.32 | 445 |
| 2021-09-01 | 24.25 | $24.26 | 100 |
| 2021-08-31 | 24.22 | $24.29 | 700 |
| 2021-08-30 | 24.16 | $24.31 | 400 |
| 2021-08-27 | 24.09 | $24.18 | 2524 |
| 2021-08-26 | 24.05 | $23.99 | 100 |
| 2021-08-25 | 24.05 | $24.14 | 1200 |
| 2021-08-24 | 24.00 | $24.09 | 13038 |
| 2021-08-23 | 23.95 | $24.07 | 911 |
| 2021-08-20 | 23.90 | $23.89 | 6900 |
| 2021-08-19 | 23.90 | $23.69 | 2400 |
| 2021-08-18 | 23.95 | $23.66 | 3705 |
| 2021-08-17 | 24.03 | $23.92 | 2100 |
| 2021-08-16 | 24.03 | $24.12 | 610 |
| 2021-08-13 | 23.97 | $24.02 | 4300 |
| 2021-08-12 | 23.93 | $23.99 | 3700 |
| 2021-08-11 | 23.89 | $23.92 | 3200 |
| 2021-08-10 | 23.85 | $23.85 | 1343 |
| 2021-08-09 | 23.83 | $23.80 | 16207 |
| 2021-08-06 | 23.82 | $23.81 | 1639 |
| 2021-08-05 | 23.80 | $23.77 | 4500 |
| 2021-08-04 | 23.79 | $23.68 | 1145 |
| 2021-08-03 | 23.79 | $23.80 | 24300 |
| 2021-08-02 | 23.76 | $23.58 | 915000 |
| 2021-07-30 | 23.79 | $23.64 | 300 |
| 2021-07-29 | 23.81 | $23.81 | 645 |
| 2021-07-28 | 23.77 | $23.73 | 712 |
| 2021-07-27 | 23.75 | $23.72 | 5824 |
| 2021-07-26 | 23.72 | $23.87 | 1000 |
| 2021-07-23 | 23.63 | $23.81 | 1100 |
| 2021-07-22 | 23.54 | $23.58 | 400 |
| 2021-07-21 | 23.50 | $23.52 | 1100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.79
2026-07-17
Close Price
$40.72
Vol: 2000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.07
Average
54.77
Maximum
76.06
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.79 | $40.72 | 2000 |
| 2026-07-16 | 57.89 | $41.05 | 1245 |
| 2026-07-15 | 59.86 | $41.20 | 600 |
| 2026-07-14 | 58.80 | $41.08 | 2000 |
| 2026-07-13 | 57.55 | $40.94 | 900 |
| 2026-07-10 | 60.93 | $41.21 | 4300 |
| 2026-07-09 | 58.98 | $40.98 | 1100 |
| 2026-07-08 | 55.88 | $40.64 | 2900 |
| 2026-07-07 | 56.96 | $40.73 | 3600 |
| 2026-07-06 | 58.15 | $40.83 | 1100 |
| 2026-07-02 | 56.06 | $40.59 | 10900 |
| 2026-07-01 | 56.06 | $40.59 | 1400 |
| 2026-06-30 | 56.17 | $40.60 | 6313 |
| 2026-06-29 | 53.33 | $40.26 | 700 |
| 2026-06-26 | 49.19 | $39.81 | 1400 |
| 2026-06-25 | 49.75 | $39.87 | 1700 |
| 2026-06-24 | 49.84 | $39.88 | 1100 |
| 2026-06-23 | 50.88 | $40.00 | 1100 |
| 2026-06-22 | 55.19 | $40.47 | 1300 |
| 2026-06-18 | 56.84 | $40.64 | 1034 |
| 2026-06-17 | 53.58 | $40.22 | 2500 |
| 2026-06-16 | 59.59 | $40.81 | 6749 |
| 2026-06-15 | 61.70 | $41.00 | 3000 |
| 2026-06-12 | 56.88 | $40.37 | 1900 |
| 2026-06-11 | 55.53 | $40.21 | 1400 |
| 2026-06-10 | 49.30 | $39.55 | 1139 |
| 2026-06-09 | 55.45 | $40.10 | 1402 |
| 2026-06-08 | 56.67 | $40.20 | 446 |
| 2026-06-05 | 56.58 | $40.19 | 7100 |
| 2026-06-04 | 69.61 | $41.13 | 3400 |
| 2026-06-03 | 68.20 | $40.94 | 32829 |
| 2026-06-02 | 72.39 | $41.19 | 2900 |
| 2026-06-01 | 72.90 | $41.22 | 1722 |
| 2026-05-29 | 72.15 | $41.10 | 2325 |
| 2026-05-28 | 71.01 | $40.92 | 18400 |
| 2026-05-27 | 69.71 | $40.72 | 1739 |
| 2026-05-26 | 69.32 | $40.66 | 10438 |
| 2026-05-22 | 67.72 | $40.42 | 500 |
| 2026-05-21 | 66.05 | $40.18 | 2100 |
| 2026-05-20 | 65.11 | $40.05 | 700 |
| 2026-05-19 | 61.74 | $39.61 | 1114 |
| 2026-05-18 | 65.28 | $39.87 | 27025 |
| 2026-05-15 | 65.84 | $39.91 | 828 |
| 2026-05-14 | 72.07 | $40.34 | 2500 |
| 2026-05-13 | 70.40 | $40.07 | 315 |
| 2026-05-12 | 69.23 | $39.89 | 300 |
| 2026-05-11 | 69.23 | $39.89 | 1500 |
| 2026-05-08 | 69.51 | $39.91 | 151 |
| 2026-05-07 | 67.35 | $39.56 | 337 |
| 2026-05-06 | 69.90 | $39.75 | 2003 |
| 2026-05-05 | 66.41 | $39.20 | 327 |
| 2026-05-04 | 64.03 | $38.87 | 400 |
| 2026-05-01 | 66.19 | $39.03 | 8016 |
| 2026-04-30 | 65.57 | $38.94 | 131 |
| 2026-04-29 | 63.52 | $38.65 | 1700 |
| 2026-04-28 | 63.38 | $38.63 | 502 |
| 2026-04-27 | 65.44 | $38.80 | 1600 |
| 2026-04-24 | 64.93 | $38.72 | 3600 |
| 2026-04-23 | 63.19 | $38.45 | 200 |
| 2026-04-22 | 65.13 | $38.62 | 334 |
| 2026-04-21 | 63.10 | $38.30 | 800 |
| 2026-04-20 | 65.71 | $38.53 | 1209 |
| 2026-04-17 | 66.97 | $38.64 | 838 |
| 2026-04-16 | 64.25 | $38.18 | 1726 |
| 2026-04-15 | 63.31 | $38.03 | 2532 |
| 2026-04-14 | 61.59 | $37.76 | 707 |
| 2026-04-13 | 58.52 | $37.31 | 2200 |
| 2026-04-10 | 55.51 | $36.91 | 609 |
| 2026-04-09 | 56.28 | $36.99 | 3000 |
| 2026-04-08 | 54.31 | $36.73 | 1321 |
| 2026-04-07 | 46.46 | $35.84 | 1200 |
| 2026-04-06 | 46.54 | $35.85 | 1300 |
| 2026-04-02 | 45.01 | $35.69 | 2900 |
| 2026-04-01 | 44.73 | $35.66 | 305 |
| 2026-03-31 | 42.08 | $35.38 | 1000 |
| 2026-03-30 | 32.18 | $34.48 | 447 |
| 2026-03-27 | 32.96 | $34.61 | 300 |
| 2026-03-26 | 36.55 | $35.17 | 800 |
| 2026-03-25 | 40.86 | $35.74 | 200 |
| 2026-03-24 | 38.69 | $35.56 | 1031 |
| 2026-03-23 | 39.84 | $35.71 | 646 |
| 2026-03-20 | 35.32 | $35.34 | 700 |
| 2026-03-19 | 39.18 | $35.85 | 831 |
| 2026-03-18 | 39.83 | $35.93 | 200 |
| 2026-03-17 | 44.27 | $36.44 | 439 |
| 2026-03-16 | 42.72 | $36.31 | 4101 |
| 2026-03-13 | 38.07 | $35.94 | 15500 |
| 2026-03-12 | 39.64 | $36.13 | 907 |
| 2026-03-11 | 44.92 | $36.70 | 1410 |
| 2026-03-10 | 45.22 | $36.73 | 1100 |
| 2026-03-09 | 46.00 | $36.81 | 1341 |
| 2026-03-06 | 43.33 | $36.58 | 1500 |
| 2026-03-05 | 47.93 | $37.05 | 917 |
| 2026-03-04 | 50.08 | $37.25 | 153 |
| 2026-03-03 | 46.67 | $36.95 | 744 |
| 2026-03-02 | 50.38 | $37.29 | 1600 |
| 2026-02-27 | 49.82 | $37.24 | 3200 |
| 2026-02-26 | 51.69 | $37.41 | 1700 |
| 2026-02-25 | 53.49 | $37.57 | 4700 |
| 2026-02-24 | 50.20 | $37.25 | 1400 |
| 2026-02-23 | 46.49 | $36.92 | 2300 |
| 2026-02-20 | 51.58 | $37.38 | 2805 |
| 2026-02-19 | 48.31 | $37.10 | 1408 |
| 2026-02-18 | 50.15 | $37.26 | 211 |
| 2026-02-17 | 46.65 | $36.97 | 1333 |
| 2026-02-13 | 45.90 | $36.91 | 2900 |
| 2026-02-12 | 46.11 | $36.93 | 1400 |
| 2026-02-11 | 53.44 | $37.58 | 6728 |
| 2026-02-10 | 52.79 | $37.52 | 3900 |
| 2026-02-09 | 54.37 | $37.65 | 2800 |
| 2026-02-06 | 53.35 | $37.55 | 2100 |
| 2026-02-05 | 45.04 | $36.84 | 5472 |
| 2026-02-04 | 50.45 | $37.29 | 3248 |
| 2026-02-03 | 52.03 | $37.41 | 1719 |
| 2026-02-02 | 56.53 | $37.73 | 1100 |
| 2026-01-30 | 53.29 | $37.46 | 2325 |
| 2026-01-29 | 55.32 | $37.60 | 5620 |
| 2026-01-28 | 55.90 | $37.64 | 1500 |
| 2026-01-27 | 55.79 | $37.63 | 2100 |
| 2026-01-26 | 54.61 | $37.52 | 1315 |
| 2026-01-23 | 52.30 | $37.31 | 1200 |
| 2026-01-22 | 51.97 | $37.28 | 2200 |
| 2026-01-21 | 49.30 | $37.04 | 1229 |
| 2026-01-20 | 44.39 | $36.64 | 1221 |
| 2026-01-16 | 54.23 | $37.43 | 8300 |
| 2026-01-15 | 54.82 | $37.47 | 1506 |
| 2026-01-14 | 52.76 | $37.30 | 1300 |
| 2026-01-13 | 55.29 | $37.48 | 2700 |
| 2026-01-12 | 57.32 | $37.62 | 1900 |
| 2026-01-09 | 57.11 | $37.60 | 2919 |
| 2026-01-08 | 54.51 | $37.36 | 1600 |
| 2026-01-07 | 53.73 | $37.29 | 3505 |
| 2026-01-06 | 56.48 | $37.50 | 2119 |
| 2026-01-05 | 53.12 | $37.19 | 2600 |
| 2026-01-02 | 49.41 | $36.88 | 1800 |
| 2025-12-31 | 48.78 | $36.83 | 1300 |
| 2025-12-30 | 51.94 | $37.09 | 3243 |
| 2025-12-29 | 52.18 | $37.11 | 3400 |
| 2025-12-26 | 53.76 | $37.24 | 200 |
| 2025-12-24 | 53.76 | $37.24 | 100 |
| 2025-12-23 | 52.36 | $37.10 | 302 |
| 2025-12-22 | 50.74 | $36.94 | 1000 |
| 2025-12-19 | 48.46 | $36.72 | 4000 |
| 2025-12-18 | 45.40 | $36.44 | 1700 |
| 2025-12-17 | 42.01 | $36.15 | 1536 |
| 2025-12-16 | 45.63 | $36.54 | 9600 |
| 2025-12-15 | 46.71 | $36.65 | 4625 |
| 2025-12-12 | 46.49 | $36.63 | 4833 |
| 2025-12-11 | 50.31 | $37.02 | 4323 |
| 2025-12-10 | 49.40 | $36.93 | 1803 |
| 2025-12-09 | 56.75 | $37.60 | 1803 |
| 2025-12-08 | 56.57 | $37.58 | 1316 |
| 2025-12-05 | 57.73 | $37.68 | 500 |
| 2025-12-04 | 56.89 | $37.58 | 300 |
| 2025-12-03 | 56.64 | $37.55 | 966 |
| 2025-12-02 | 56.01 | $37.47 | 7403 |
| 2025-12-01 | 55.07 | $37.35 | 1300 |
| 2025-11-28 | 56.80 | $37.53 | 206 |
| 2025-11-26 | 55.55 | $37.36 | 1144 |
| 2025-11-25 | 53.51 | $37.09 | 5600 |
| 2025-11-24 | 50.57 | $36.72 | 2017 |
| 2025-11-21 | 45.81 | $36.18 | 1100 |
| 2025-11-20 | 42.08 | $35.80 | 5700 |
| 2025-11-19 | 46.57 | $36.36 | 3930 |
| 2025-11-18 | 45.58 | $36.26 | 2100 |
| 2025-11-17 | 47.67 | $36.51 | 5721 |
| 2025-11-14 | 50.75 | $36.86 | 2000 |
| 2025-11-13 | 44.29 | $36.20 | 4018 |
| 2025-11-12 | 59.29 | $37.54 | 5732 |
| 2025-11-11 | 58.70 | $37.48 | 5705 |
| 2025-11-10 | 57.72 | $37.38 | 6400 |
| 2025-11-07 | 51.99 | $36.85 | 2804 |
| 2025-11-06 | 51.52 | $36.81 | 3200 |
| 2025-11-05 | 57.26 | $37.24 | 500 |
| 2025-11-04 | 54.93 | $37.03 | 842 |
| 2025-11-03 | 61.27 | $37.45 | 1100 |
| 2025-10-31 | 61.17 | $37.44 | 4700 |
| 2025-10-30 | 59.97 | $37.32 | 1539 |
| 2025-10-29 | 66.62 | $37.73 | 3600 |
| 2025-10-28 | 67.49 | $37.78 | 3800 |
| 2025-10-27 | 66.50 | $37.66 | 9000 |
| 2025-10-24 | 62.30 | $37.20 | 2000 |
| 2025-10-23 | 59.35 | $36.92 | 771 |
| 2025-10-22 | 57.32 | $36.74 | 700 |
| 2025-10-21 | 60.35 | $36.93 | 2600 |
| 2025-10-20 | 59.92 | $36.89 | 113131 |
| 2025-10-17 | 55.64 | $36.51 | 1108 |
| 2025-10-16 | 52.88 | $36.29 | 1529 |
| 2025-10-15 | 55.57 | $36.47 | 800 |
| 2025-10-14 | 54.34 | $36.37 | 1200 |
| 2025-10-13 | 54.22 | $36.36 | 2700 |
| 2025-10-10 | 47.22 | $35.83 | 3737 |
| 2025-10-09 | 64.56 | $36.81 | 3732 |
| 2025-10-08 | 67.69 | $36.94 | 903 |
| 2025-10-07 | 65.36 | $36.75 | 3300 |
| 2025-10-06 | 68.84 | $36.89 | 2100 |
| 2025-10-03 | 67.79 | $36.80 | 4000 |
| 2025-10-02 | 67.68 | $36.79 | 7611 |
| 2025-10-01 | 67.23 | $36.75 | 3800 |
| 2025-09-30 | 65.78 | $36.62 | 2900 |
| 2025-09-29 | 63.80 | $36.45 | 2900 |
| 2025-09-26 | 62.45 | $36.34 | 1530 |
| 2025-09-25 | 60.02 | $36.15 | 2800 |
| 2025-09-24 | 64.63 | $36.37 | 517 |
| 2025-09-23 | 67.07 | $36.48 | 540 |
| 2025-09-22 | 71.75 | $36.68 | 616 |
| 2025-09-19 | 70.38 | $36.54 | 531 |
| 2025-09-18 | 68.72 | $36.38 | 400 |
| 2025-09-17 | 66.74 | $36.20 | 2800 |
| 2025-09-16 | 67.41 | $36.23 | 8300 |
| 2025-09-15 | 67.41 | $36.23 | 2053 |
| 2025-09-12 | 65.96 | $36.09 | 3639 |
| 2025-09-11 | 66.77 | $36.13 | 700 |
| 2025-09-10 | 63.23 | $35.80 | 5649 |
| 2025-09-09 | 63.23 | $35.80 | 6500 |
| 2025-09-08 | 61.67 | $35.66 | 1910 |
| 2025-09-05 | 60.88 | $35.59 | 3800 |
| 2025-09-04 | 63.18 | $35.72 | 6100 |
| 2025-09-03 | 59.62 | $35.40 | 4109 |
| 2025-09-02 | 57.42 | $35.22 | 16200 |
| 2025-08-29 | 61.48 | $35.45 | 5800 |
| 2025-08-28 | 65.92 | $35.68 | 2900 |
| 2025-08-27 | 64.76 | $35.57 | 3918 |
| 2025-08-26 | 63.59 | $35.46 | 5412 |
| 2025-08-25 | 62.95 | $35.40 | 7142 |
| 2025-08-22 | 64.38 | $35.48 | 3032 |
| 2025-08-21 | 58.45 | $34.95 | 16247 |
| 2025-08-20 | 60.43 | $35.06 | 9806 |
| 2025-08-19 | 61.88 | $35.14 | 11800 |
| 2025-08-18 | 66.23 | $35.37 | 6200 |
| 2025-08-15 | 65.94 | $35.34 | 6248 |
| 2025-08-14 | 67.25 | $35.41 | 7800 |
| 2025-08-13 | 66.98 | $35.38 | 2400 |
| 2025-08-12 | 65.56 | $35.22 | 3111 |
| 2025-08-11 | 61.08 | $34.77 | 3624 |
| 2025-08-08 | 62.80 | $34.87 | 3047 |
| 2025-08-07 | 58.70 | $34.50 | 1700 |
| 2025-08-06 | 59.37 | $34.54 | 2500 |
| 2025-08-05 | 56.91 | $34.33 | 7447 |
| 2025-08-04 | 58.85 | $34.45 | 8009 |
| 2025-08-01 | 52.75 | $33.97 | 23500 |
| 2025-07-31 | 63.57 | $34.55 | 13647 |
| 2025-07-30 | 66.24 | $34.67 | 18900 |
| 2025-07-29 | 67.13 | $34.71 | 2300 |
| 2025-07-28 | 70.29 | $34.85 | 5620 |
| 2025-07-25 | 71.19 | $34.89 | 5243 |
| 2025-07-24 | 70.28 | $34.79 | 6600 |
| 2025-07-23 | 69.55 | $34.71 | 3128 |
| 2025-07-22 | 67.15 | $34.46 | 6546 |
| 2025-07-21 | 66.34 | $34.38 | 1600 |
| 2025-07-18 | 65.43 | $34.29 | 2700 |
| 2025-07-17 | 66.19 | $34.33 | 4400 |
| 2025-07-16 | 64.54 | $34.16 | 7100 |
| 2025-07-15 | 63.85 | $34.09 | 4900 |
| 2025-07-14 | 66.30 | $34.23 | 4600 |
| 2025-07-11 | 66.12 | $34.21 | 9500 |
| 2025-07-10 | 68.33 | $34.34 | 8100 |
| 2025-07-09 | 67.46 | $34.23 | 9500 |
| 2025-07-08 | 65.91 | $34.04 | 10023 |
| 2025-07-07 | 66.07 | $34.05 | 17000 |
| 2025-07-03 | 70.53 | $34.33 | 6124 |
| 2025-07-02 | 68.74 | $34.08 | 8044 |
| 2025-07-01 | 67.92 | $33.97 | 9237 |
| 2025-06-30 | 67.63 | $33.93 | 14345 |
| 2025-06-27 | 66.25 | $33.74 | 16700 |
| 2025-06-26 | 64.74 | $33.54 | 10458 |
| 2025-06-25 | 62.35 | $33.24 | 11823 |
| 2025-06-24 | 62.19 | $33.22 | 5447 |
| 2025-06-23 | 58.99 | $32.84 | 10000 |
| 2025-06-20 | 56.31 | $32.55 | 35200 |
| 2025-06-18 | 57.54 | $32.65 | 7300 |
| 2025-06-17 | 57.78 | $32.67 | 11206 |
| 2025-06-16 | 60.92 | $32.93 | 7505 |
| 2025-06-13 | 57.73 | $32.55 | 14400 |
| 2025-06-12 | 63.00 | $32.96 | 8102 |
| 2025-06-11 | 62.12 | $32.85 | 18400 |
| 2025-06-10 | 63.82 | $32.98 | 10610 |
| 2025-06-09 | 62.39 | $32.79 | 4800 |
| 2025-06-06 | 62.09 | $32.75 | 9900 |
| 2025-06-05 | 58.98 | $32.35 | 18500 |
| 2025-06-04 | 60.75 | $32.50 | 2038 |
| 2025-06-03 | 60.60 | $32.48 | 12723 |
| 2025-06-02 | 58.88 | $32.25 | 17037 |
| 2025-05-30 | 58.13 | $32.15 | 5000 |
| 2025-05-29 | 58.53 | $32.19 | 5718 |
| 2025-05-28 | 57.76 | $32.08 | 15700 |
| 2025-05-27 | 59.19 | $32.23 | 2600 |
| 2025-05-23 | 54.94 | $31.63 | 13616 |
| 2025-05-22 | 57.11 | $31.86 | 7130 |
| 2025-05-21 | 57.29 | $31.88 | 5632 |
| 2025-05-20 | 61.91 | $32.36 | 21900 |
| 2025-05-19 | 63.12 | $32.48 | 13549 |
| 2025-05-16 | 62.84 | $32.43 | 8800 |
| 2025-05-15 | 61.29 | $32.16 | 14000 |
| 2025-05-14 | 61.00 | $32.11 | 25600 |
| 2025-05-13 | 61.00 | $32.11 | 31037 |
| 2025-05-12 | 59.94 | $31.91 | 3737 |
| 2025-05-09 | 53.61 | $30.86 | 2427 |
| 2025-05-08 | 54.15 | $30.93 | 4329 |
| 2025-05-07 | 52.85 | $30.73 | 8900 |
| 2025-05-06 | 52.15 | $30.62 | 8400 |
| 2025-05-05 | 53.32 | $30.79 | 8100 |
| 2025-05-02 | 54.62 | $30.98 | 3234 |
| 2025-05-01 | 52.23 | $30.57 | 4404 |
| 2025-04-30 | 50.79 | $30.33 | 7800 |
| 2025-04-29 | 50.49 | $30.28 | 12525 |
| 2025-04-28 | 49.80 | $30.16 | 23335 |
| 2025-04-25 | 49.36 | $30.08 | 2523 |
| 2025-04-24 | 48.71 | $29.96 | 11615 |
| 2025-04-23 | 45.79 | $29.43 | 3941 |
| 2025-04-22 | 42.94 | $28.94 | 11227 |
| 2025-04-21 | 38.56 | $28.24 | 2700 |
| 2025-04-17 | 41.23 | $28.86 | 12200 |
| 2025-04-16 | 40.91 | $28.81 | 9700 |
| 2025-04-15 | 43.79 | $29.46 | 2501 |
| 2025-04-14 | 44.15 | $29.54 | 2200 |
| 2025-04-11 | 43.09 | $29.35 | 1635 |
| 2025-04-10 | 40.06 | $28.82 | 1646 |
| 2025-04-09 | 44.28 | $29.82 | 6629 |
| 2025-04-08 | 25.07 | $27.26 | 11932 |
| 2025-04-07 | 26.75 | $27.75 | 10243 |
| 2025-04-04 | 26.99 | $27.82 | 5946 |
| 2025-04-03 | 34.23 | $29.52 | 33600 |
| 2025-04-02 | 44.93 | $31.11 | 523 |
| 2025-04-01 | 42.57 | $30.89 | 4408 |
| 2025-03-31 | 41.04 | $30.75 | 5400 |
| 2025-03-28 | 39.63 | $30.62 | 1700 |
| 2025-03-27 | 44.56 | $31.25 | 3500 |
| 2025-03-26 | 45.41 | $31.35 | 3405 |
| 2025-03-25 | 47.93 | $31.64 | 1814 |
| 2025-03-24 | 47.55 | $31.60 | 2300 |
| 2025-03-21 | 42.10 | $31.06 | 1100 |
| 2025-03-20 | 42.10 | $31.06 | 3200 |
| 2025-03-19 | 42.54 | $31.12 | 10400 |
| 2025-03-18 | 39.31 | $30.80 | 6800 |
| 2025-03-17 | 41.75 | $31.15 | 8833 |
| 2025-03-14 | 39.82 | $30.96 | 1235 |
| 2025-03-13 | 32.56 | $30.31 | 3900 |
| 2025-03-12 | 35.03 | $30.71 | 1819 |
| 2025-03-11 | 34.08 | $30.63 | 6100 |
| 2025-03-10 | 35.63 | $30.88 | 2406 |
| 2025-03-07 | 41.58 | $31.71 | 3500 |
| 2025-03-06 | 38.28 | $31.43 | 13845 |
| 2025-03-05 | 42.52 | $31.95 | 17600 |
| 2025-03-04 | 37.86 | $31.58 | 1500 |
| 2025-03-03 | 40.93 | $31.94 | 11600 |
| 2025-02-28 | 47.18 | $32.56 | 5535 |
| 2025-02-27 | 40.34 | $32.07 | 6900 |
| 2025-02-26 | 46.13 | $32.57 | 4900 |
| 2025-02-25 | 46.39 | $32.59 | 9601 |
| 2025-02-24 | 47.89 | $32.71 | 8600 |
| 2025-02-21 | 50.06 | $32.88 | 600 |
| 2025-02-20 | 57.85 | $33.41 | 14309 |
| 2025-02-19 | 59.68 | $33.52 | 15400 |
| 2025-02-18 | 58.20 | $33.39 | 3549 |
| 2025-02-14 | 57.74 | $33.35 | 19109 |
| 2025-02-13 | 57.30 | $33.31 | 900 |
| 2025-02-12 | 53.11 | $32.95 | 12017 |
| 2025-02-11 | 54.38 | $33.04 | 800 |
| 2025-02-10 | 54.15 | $33.02 | 1518 |
| 2025-02-07 | 51.59 | $32.80 | 1842 |
| 2025-02-06 | 55.61 | $33.10 | 3627 |
| 2025-02-05 | 53.90 | $32.95 | 10000 |
| 2025-02-04 | 52.75 | $32.85 | 5249 |
| 2025-02-03 | 50.77 | $32.68 | 14100 |
| 2025-01-31 | 53.93 | $32.93 | 600 |
| 2025-01-30 | 56.06 | $33.09 | 2135 |
| 2025-01-29 | 55.00 | $32.99 | 3224 |
| 2025-01-28 | 56.16 | $33.08 | 6800 |
| 2025-01-27 | 53.05 | $32.78 | 19200 |
| 2025-01-24 | 59.76 | $33.28 | 651300 |
| 2025-01-23 | 60.34 | $33.32 | 3794 |
| 2025-01-22 | 58.82 | $33.16 | 8318 |
| 2025-01-21 | 57.06 | $32.98 | 2100 |
| 2025-01-17 | 54.39 | $32.72 | 3211 |
| 2025-01-16 | 50.81 | $32.40 | 5514 |
| 2025-01-15 | 51.53 | $32.46 | 15800 |
| 2025-01-14 | 44.13 | $31.87 | 21100 |
| 2025-01-13 | 43.43 | $31.82 | 12338 |
| 2025-01-10 | 42.34 | $31.74 | 5500 |
| 2025-01-08 | 47.33 | $32.20 | 6345 |
| 2025-01-07 | 47.07 | $32.18 | 16800 |
| 2025-01-06 | 50.97 | $32.51 | 27500 |
| 2025-01-03 | 48.26 | $32.29 | 6916 |
| 2025-01-02 | 43.08 | $31.91 | 11342 |
| 2024-12-31 | 43.51 | $31.95 | 12210 |
| 2024-12-30 | 45.14 | $32.10 | 9400 |
| 2024-12-27 | 48.96 | $32.43 | 8400 |
| 2024-12-26 | 53.67 | $32.79 | 10100 |
| 2024-12-24 | 53.31 | $32.76 | 13000 |
| 2024-12-23 | 49.24 | $32.43 | 14000 |
| 2024-12-20 | 46.14 | $32.20 | 5700 |
| 2024-12-19 | 40.74 | $31.84 | 4700 |
| 2024-12-18 | 41.17 | $31.88 | 9100 |
| 2024-12-17 | 53.37 | $32.78 | 20633 |
| 2024-12-16 | 56.18 | $32.94 | 15246 |
| 2024-12-13 | 54.77 | $32.84 | 14400 |
| 2024-12-12 | 55.62 | $32.89 | 13856 |
| 2024-12-11 | 58.20 | $33.04 | 33403 |
| 2024-12-10 | 54.88 | $32.79 | 9200 |
| 2024-12-09 | 61.15 | $33.13 | 15809 |
| 2024-12-06 | 66.46 | $33.38 | 15100 |
| 2024-12-05 | 65.43 | $33.29 | 8227 |
| 2024-12-04 | 66.72 | $33.35 | 18367 |
| 2024-12-03 | 64.97 | $33.19 | 19201 |
| 2024-12-02 | 64.97 | $33.19 | 14500 |
| 2024-11-29 | 63.90 | $33.09 | 1800 |
| 2024-11-27 | 61.67 | $32.89 | 15105 |
| 2024-11-26 | 64.31 | $33.03 | 24012 |
| 2024-11-25 | 62.22 | $32.84 | 21516 |
| 2024-11-22 | 60.25 | $32.67 | 16200 |
| 2024-11-21 | 59.06 | $32.57 | 28400 |
| 2024-11-20 | 56.71 | $32.38 | 31110 |
| 2024-11-19 | 57.36 | $32.42 | 118225 |
| 2024-11-18 | 56.89 | $32.38 | 135639 |
| 2024-11-15 | 55.35 | $32.25 | 3500 |
| 2024-11-14 | 62.16 | $32.67 | 8700 |
| 2024-11-13 | 65.43 | $32.85 | 337541 |
| 2024-11-12 | 65.24 | $32.83 | 6600 |
| 2024-11-11 | 66.65 | $32.91 | 13000 |
| 2024-11-08 | 66.13 | $32.85 | 11100 |
| 2024-11-07 | 65.53 | $32.78 | 6500 |
| 2024-11-06 | 63.79 | $32.58 | 45114 |
| 2024-11-05 | 54.91 | $31.76 | 4249 |
| 2024-11-04 | 49.30 | $31.37 | 4023 |
| 2024-11-01 | 50.68 | $31.46 | 3612 |
| 2024-10-31 | 48.23 | $31.30 | 3138 |
| 2024-10-30 | 57.79 | $31.86 | 6919 |
| 2024-10-29 | 59.18 | $31.93 | 1300 |
| 2024-10-28 | 58.64 | $31.89 | 3814 |
| 2024-10-25 | 57.15 | $31.78 | 1800 |
| 2024-10-24 | 58.05 | $31.83 | 6998 |
| 2024-10-23 | 57.03 | $31.75 | 2900 |
| 2024-10-22 | 62.68 | $32.06 | 2700 |
| 2024-10-21 | 62.68 | $32.06 | 5600 |
| 2024-10-18 | 64.36 | $32.15 | 4000 |
| 2024-10-17 | 63.32 | $32.05 | 300 |
| 2024-10-16 | 63.67 | $32.07 | 317 |
| 2024-10-15 | 61.76 | $31.88 | 1400 |
| 2024-10-14 | 66.11 | $32.13 | 309 |
| 2024-10-11 | 63.68 | $31.88 | 1816 |
| 2024-10-10 | 61.37 | $31.66 | 3819 |
| 2024-10-09 | 62.57 | $31.73 | 4300 |
| 2024-10-08 | 60.24 | $31.51 | 1600 |
| 2024-10-07 | 57.13 | $31.24 | 4100 |
| 2024-10-04 | 62.09 | $31.53 | 3124 |
| 2024-10-03 | 58.68 | $31.24 | 2313 |
| 2024-10-02 | 59.74 | $31.30 | 1628 |
| 2024-10-01 | 60.08 | $31.32 | 2200 |
| 2024-09-30 | 64.47 | $31.57 | 2764 |
| 2024-09-27 | 63.35 | $31.46 | 1500 |
| 2024-09-26 | 63.35 | $31.46 | 2634 |
| 2024-09-25 | 61.77 | $31.30 | 4618 |
| 2024-09-24 | 62.41 | $31.34 | 6600 |
| 2024-09-23 | 61.94 | $31.29 | 3312 |
| 2024-09-20 | 61.30 | $31.22 | 3400 |
| 2024-09-19 | 62.15 | $31.28 | 2719 |
| 2024-09-18 | 57.47 | $30.78 | 2900 |
| 2024-09-17 | 58.16 | $30.83 | 228 |
| 2024-09-16 | 57.77 | $30.79 | 1.4M |
| 2024-09-13 | 57.13 | $30.72 | 6300 |
| 2024-09-12 | 54.96 | $30.49 | 5200 |
| 2024-09-11 | 52.70 | $30.26 | 2000 |
| 2024-09-10 | 49.67 | $29.97 | 1637 |
| 2024-09-09 | 48.59 | $29.87 | 4600 |
| 2024-09-06 | 45.36 | $29.58 | 2100 |
| 2024-09-05 | 50.21 | $30.05 | 600 |
| 2024-09-04 | 51.78 | $30.19 | 2515 |
| 2024-09-03 | 52.00 | $30.21 | 8544 |
| 2024-08-30 | 59.73 | $30.85 | 1000 |
| 2024-08-29 | 56.98 | $30.56 | 9400 |
| 2024-08-28 | 56.49 | $30.51 | 15900 |
| 2024-08-27 | 58.90 | $30.70 | 1100 |
| 2024-08-26 | 58.37 | $30.64 | 2100 |
| 2024-08-23 | 59.72 | $30.75 | 2328 |
| 2024-08-22 | 56.60 | $30.39 | 1800 |
| 2024-08-21 | 59.90 | $30.66 | 2253 |
| 2024-08-20 | 58.80 | $30.53 | 646 |
| 2024-08-19 | 59.28 | $30.57 | 2200 |
| 2024-08-16 | 57.23 | $30.32 | 1000 |
| 2024-08-15 | 56.39 | $30.22 | 700 |
| 2024-08-14 | 52.52 | $29.78 | 400 |
| 2024-08-13 | 51.21 | $29.64 | 4109 |
| 2024-08-12 | 46.40 | $29.16 | 2831 |
| 2024-08-09 | 47.42 | $29.27 | 278705 |
| 2024-08-08 | 45.56 | $29.09 | 7544 |
| 2024-08-07 | 38.18 | $28.45 | 1519 |
| 2024-08-06 | 39.79 | $28.65 | 1934 |
| 2024-08-05 | 35.96 | $28.35 | 8100 |
| 2024-08-02 | 43.70 | $29.23 | 1600 |
| 2024-08-01 | 49.57 | $29.74 | 2848 |
| 2024-07-31 | 55.23 | $30.15 | 325 |
| 2024-07-30 | 48.71 | $29.67 | 4817 |
| 2024-07-29 | 50.91 | $29.82 | 2335 |
| 2024-07-26 | 50.34 | $29.78 | 2014 |
| 2024-07-25 | 44.55 | $29.40 | 2442 |
| 2024-07-24 | 45.89 | $29.50 | 423 |
| 2024-07-23 | 56.75 | $30.17 | 1042 |
| 2024-07-22 | 57.71 | $30.22 | 2533 |
| 2024-07-19 | 53.16 | $29.92 | 62133 |
| 2024-07-18 | 58.77 | $30.20 | 276500 |
| 2024-07-17 | 64.30 | $30.44 | 1002 |
| 2024-07-16 | 74.27 | $30.80 | 700 |
| 2024-07-15 | 71.34 | $30.55 | 1500 |
| 2024-07-12 | 70.31 | $30.47 | 1800 |
| 2024-07-11 | 68.57 | $30.34 | 2500 |
| 2024-07-10 | 76.06 | $30.57 | 1800 |
| 2024-07-09 | 72.45 | $30.28 | 700 |
| 2024-07-08 | 72.32 | $30.27 | 1000 |
| 2024-07-05 | 72.19 | $30.26 | 2038 |
| 2024-07-03 | 69.89 | $30.09 | 6826 |
| 2024-07-02 | 67.81 | $29.95 | 838 |
| 2024-07-01 | 65.37 | $29.80 | 1310 |
| 2024-06-28 | 63.99 | $29.72 | 938 |
| 2024-06-27 | 68.19 | $29.85 | 1500 |
| 2024-06-26 | 69.18 | $29.88 | 1200 |
| 2024-06-25 | 68.15 | $29.81 | 2206 |
| 2024-06-24 | 67.11 | $29.74 | 1347 |
| 2024-06-21 | 69.26 | $29.81 | 1000 |
| 2024-06-20 | 69.26 | $29.81 | 3232 |
| 2024-06-18 | 70.43 | $29.85 | 2006 |
| 2024-06-17 | 69.70 | $29.79 | 9800 |
| 2024-06-14 | 66.14 | $29.52 | 3019 |
| 2024-06-13 | 68.11 | $29.59 | 514 |
| 2024-06-12 | 67.85 | $29.57 | 1100 |
| 2024-06-11 | 64.40 | $29.32 | 727 |
| 2024-06-10 | 63.20 | $29.24 | 1311 |
| 2024-06-07 | 62.44 | $29.19 | 1800 |
| 2024-06-06 | 62.44 | $29.19 | 400 |
| 2024-06-05 | 62.30 | $29.18 | 5500 |
| 2024-06-04 | 57.85 | $28.88 | 838 |
| 2024-06-03 | 56.72 | $28.81 | 4217 |
| 2024-05-31 | 56.56 | $28.80 | 251200 |
| 2024-05-30 | 52.78 | $28.57 | 1500 |
| 2024-05-29 | 57.53 | $28.80 | 1000 |
| 2024-05-28 | 59.53 | $28.89 | 3836 |
| 2024-05-24 | 59.97 | $28.91 | 1200 |
| 2024-05-23 | 57.11 | $28.72 | 1700 |
| 2024-05-22 | 61.97 | $28.94 | 841 |
| 2024-05-21 | 64.33 | $29.04 | 800 |
| 2024-05-20 | 63.54 | $28.98 | 1400 |
| 2024-05-17 | 63.28 | $28.96 | 800 |
| 2024-05-16 | 63.28 | $28.96 | 3742 |
| 2024-05-15 | 64.31 | $29.01 | 1900 |
| 2024-05-14 | 60.93 | $28.73 | 500 |
| 2024-05-13 | 59.10 | $28.59 | 2500 |
| 2024-05-10 | 59.48 | $28.61 | 3609 |
| 2024-05-09 | 58.59 | $28.54 | 3742 |
| 2024-05-08 | 56.80 | $28.40 | 2000 |
| 2024-05-07 | 56.55 | $28.38 | 304900 |
| 2024-05-06 | 55.55 | $28.30 | 4000 |
| 2024-05-03 | 52.30 | $28.05 | 4900 |
| 2024-05-02 | 47.32 | $27.71 | 3945 |
| 2024-05-01 | 44.06 | $27.51 | 2819 |
| 2024-04-30 | 45.12 | $27.59 | 2700 |
| 2024-04-29 | 50.95 | $27.99 | 1637 |
| 2024-04-26 | 50.34 | $27.95 | 2300 |
| 2024-04-25 | 45.52 | $27.65 | 3907 |
| 2024-04-24 | 49.48 | $27.91 | 2200 |
| 2024-04-23 | 49.32 | $27.90 | 700 |
| 2024-04-22 | 43.69 | $27.57 | 746 |
| 2024-04-19 | 39.64 | $27.36 | 2720 |
| 2024-04-18 | 42.10 | $27.54 | 4708 |
| 2024-04-17 | 43.24 | $27.62 | 4315 |
| 2024-04-16 | 45.42 | $27.77 | 1700 |
| 2024-04-15 | 46.31 | $27.83 | 14922 |
| 2024-04-12 | 51.06 | $28.13 | 8110 |
| 2024-04-11 | 58.67 | $28.53 | 53447 |
| 2024-04-10 | 55.86 | $28.35 | 79908 |
| 2024-04-09 | 59.95 | $28.54 | 5200 |
| 2024-04-08 | 60.17 | $28.55 | 2000 |
| 2024-04-05 | 61.03 | $28.59 | 729503 |
| 2024-04-04 | 55.99 | $28.25 | 4200 |
| 2024-04-03 | 63.82 | $28.59 | 504 |
| 2024-04-02 | 63.68 | $28.58 | 7700 |
| 2024-04-01 | 68.27 | $28.76 | 93946 |
| 2024-03-28 | 68.53 | $28.77 | 2056 |
| 2024-03-27 | 68.06 | $28.73 | 2200 |
| 2024-03-26 | 65.14 | $28.49 | 3431 |
| 2024-03-25 | 65.86 | $28.52 | 9434 |
| 2024-03-22 | 68.48 | $28.63 | 5815 |
| 2024-03-21 | 69.67 | $28.68 | 614 |
| 2024-03-20 | 68.31 | $28.55 | 3100 |
| 2024-03-19 | 65.58 | $28.31 | 1400 |
| 2024-03-18 | 63.34 | $28.13 | 1200 |
| 2024-03-15 | 60.77 | $27.94 | 1400 |
| 2024-03-14 | 64.38 | $28.10 | 1742 |
| 2024-03-13 | 65.30 | $28.14 | 900 |
| 2024-03-12 | 65.74 | $28.16 | 3406 |
| 2024-03-11 | 61.91 | $27.85 | 4323 |
| 2024-03-08 | 62.77 | $27.89 | 1533 |
| 2024-03-07 | 64.92 | $27.99 | 3600 |
| 2024-03-06 | 61.41 | $27.71 | 4520 |
| 2024-03-05 | 59.77 | $27.59 | 2342 |
| 2024-03-04 | 65.49 | $27.85 | 4200 |
| 2024-03-01 | 67.13 | $27.92 | 1400 |
| 2024-02-29 | 64.99 | $27.74 | 28000 |
| 2024-02-28 | 63.08 | $27.59 | 1223 |
| 2024-02-27 | 64.41 | $27.65 | 1200 |
| 2024-02-26 | 63.81 | $27.60 | 2000 |
| 2024-02-23 | 66.61 | $27.73 | 800 |
| 2024-02-22 | 66.50 | $27.72 | 1300 |
| 2024-02-21 | 60.32 | $27.21 | 5800 |
| 2024-02-20 | 58.90 | $27.11 | 7700 |
| 2024-02-16 | 61.83 | $27.25 | 4100 |
| 2024-02-15 | 64.67 | $27.38 | 730 |
| 2024-02-14 | 62.93 | $27.24 | 8244 |
| 2024-02-13 | 59.70 | $27.00 | 7235 |
| 2024-02-12 | 68.70 | $27.38 | 1100 |
| 2024-02-09 | 68.70 | $27.38 | 19300 |
| 2024-02-08 | 67.05 | $27.24 | 3628 |
| 2024-02-07 | 67.05 | $27.24 | 18323 |
| 2024-02-06 | 64.64 | $27.04 | 1300 |
| 2024-02-05 | 64.27 | $27.01 | 1.1M |
| 2024-02-02 | 67.89 | $27.17 | 42800 |
| 2024-02-01 | 64.18 | $26.86 | 14700 |
| 2024-01-31 | 60.07 | $26.57 | 15603 |
| 2024-01-30 | 71.63 | $27.00 | 2931 |
| 2024-01-29 | 71.38 | $26.98 | 958733 |
| 2024-01-26 | 69.25 | $26.81 | 848 |
| 2024-01-25 | 68.87 | $26.78 | 15200 |
| 2024-01-24 | 66.74 | $26.62 | 4100 |
| 2024-01-23 | 66.74 | $26.62 | 339 |
| 2024-01-22 | 65.55 | $26.53 | 5441 |
| 2024-01-19 | 64.88 | $26.48 | 800 |
| 2024-01-18 | 60.69 | $26.19 | 5719 |
| 2024-01-17 | 56.63 | $25.95 | 4319 |
| 2024-01-16 | 59.05 | $26.05 | 15200 |
| 2024-01-12 | 62.33 | $26.18 | 2345 |
| 2024-01-11 | 62.02 | $26.16 | 1900 |
| 2024-01-10 | 62.51 | $26.18 | 3800 |
| 2024-01-09 | 60.45 | $26.04 | 2300 |
| 2024-01-08 | 61.13 | $26.07 | 3303 |
| 2024-01-05 | 55.36 | $25.71 | 3100 |
| 2024-01-04 | 54.47 | $25.66 | 623 |
| 2024-01-03 | 56.62 | $25.76 | 9500 |
| 2024-01-02 | 60.47 | $25.93 | 4610 |
| 2023-12-29 | 63.87 | $26.07 | 8840 |
| 2023-12-28 | 65.11 | $26.12 | 8519 |
| 2023-12-27 | 64.85 | $26.10 | 2800 |
| 2023-12-26 | 64.60 | $26.08 | 2400 |
| 2023-12-22 | 63.36 | $25.98 | 19413 |
| 2023-12-21 | 68.86 | $26.22 | 2400 |
| 2023-12-20 | 65.68 | $25.95 | 18400 |
| 2023-12-19 | 75.13 | $26.30 | 5700 |
| 2023-12-18 | 73.91 | $26.18 | 5000 |
| 2023-12-15 | 72.18 | $26.02 | 3643 |
| 2023-12-14 | 72.18 | $26.02 | 4400 |
| 2023-12-13 | 71.43 | $25.95 | 18616 |
| 2023-12-12 | 68.17 | $25.67 | 1710 |
| 2023-12-11 | 66.89 | $25.57 | 4100 |
| 2023-12-08 | 65.43 | $25.46 | 300 |
| 2023-12-07 | 64.07 | $25.36 | 2800 |
| 2023-12-06 | 61.00 | $25.15 | 5300 |
| 2023-12-05 | 63.45 | $25.25 | 3832 |
| 2023-12-04 | 63.69 | $25.26 | 7500 |
| 2023-12-01 | 66.86 | $25.39 | 2108 |
| 2023-11-30 | 64.82 | $25.23 | 2208 |
| 2023-11-29 | 63.48 | $25.13 | 3400 |
| 2023-11-28 | 64.64 | $25.18 | 7025 |
| 2023-11-27 | 64.40 | $25.16 | 4028 |
| 2023-11-24 | 65.05 | $25.19 | 1100 |
| 2023-11-22 | 65.89 | $25.23 | 2700 |
| 2023-11-21 | 64.01 | $25.06 | 11937 |
| 2023-11-20 | 65.22 | $25.12 | 2304 |
| 2023-11-17 | 63.12 | $24.93 | 2539 |
| 2023-11-16 | 62.78 | $24.90 | 5937 |
| 2023-11-15 | 62.67 | $24.89 | 4732 |
| 2023-11-14 | 62.04 | $24.83 | 711 |
| 2023-11-13 | 57.14 | $24.40 | 300 |
| 2023-11-10 | 57.80 | $24.44 | 2822 |
| 2023-11-09 | 52.89 | $24.06 | 2530 |
| 2023-11-08 | 56.16 | $24.26 | 1100 |
| 2023-11-07 | 55.77 | $24.23 | 1098 |
| 2023-11-06 | 54.75 | $24.15 | 900 |
| 2023-11-03 | 54.62 | $24.14 | 434232 |
| 2023-11-02 | 51.87 | $23.92 | 1205 |
| 2023-11-01 | 46.38 | $23.53 | 2321 |
| 2023-10-31 | 42.20 | $23.27 | 700 |
| 2023-10-30 | 39.98 | $23.14 | 910 |
| 2023-10-27 | 33.65 | $22.80 | 200 |
| 2023-10-26 | 34.99 | $22.93 | 900 |
| 2023-10-25 | 38.46 | $23.24 | 1.0M |
| 2023-10-24 | 42.90 | $23.58 | 2500 |
| 2023-10-23 | 39.18 | $23.39 | 1121 |
| 2023-10-20 | 39.69 | $23.43 | 2200 |
| 2023-10-19 | 43.52 | $23.71 | 113 |
| 2023-10-18 | 45.76 | $23.86 | 1400 |
| 2023-10-17 | 50.54 | $24.15 | 4222 |
| 2023-10-16 | 50.89 | $24.17 | 2900 |
| 2023-10-13 | 45.74 | $23.88 | 200 |
| 2023-10-12 | 48.22 | $24.03 | 931 |
| 2023-10-11 | 51.04 | $24.19 | 3233 |
| 2023-10-10 | 49.64 | $24.11 | 1129 |
| 2023-10-09 | 47.32 | $23.98 | 1000 |
| 2023-10-06 | 44.53 | $23.83 | 1100 |
| 2023-10-05 | 38.98 | $23.56 | 400 |
| 2023-10-04 | 39.97 | $23.63 | 57041 |
| 2023-10-03 | 34.59 | $23.39 | 5645 |
| 2023-10-02 | 39.17 | $23.72 | 4325 |
| 2023-09-29 | 38.71 | $23.70 | 20700 |
| 2023-09-28 | 39.87 | $23.78 | 11400 |
| 2023-09-27 | 35.99 | $23.61 | 5301 |
| 2023-09-26 | 36.12 | $23.62 | 25914 |
| 2023-09-25 | 40.75 | $23.95 | 400 |
| 2023-09-22 | 39.17 | $23.88 | 12017 |
| 2023-09-21 | 40.19 | $23.95 | 1101 |
| 2023-09-20 | 45.99 | $24.31 | 1400 |
| 2023-09-19 | 50.00 | $24.52 | 3900 |
| 2023-09-18 | 50.80 | $24.56 | 8600 |
| 2023-09-15 | 49.85 | $24.51 | 2633 |
| 2023-09-14 | 56.27 | $24.82 | 835 |
| 2023-09-13 | 52.52 | $24.62 | 4431 |
| 2023-09-12 | 51.73 | $24.58 | 3900 |
| 2023-09-11 | 54.75 | $24.72 | 100 |
| 2023-09-08 | 51.48 | $24.55 | 1100 |
| 2023-09-07 | 50.49 | $24.50 | 1300 |
| 2023-09-06 | 51.70 | $24.56 | 4400 |
| 2023-09-05 | 55.49 | $24.74 | 2400 |
| 2023-09-01 | 57.73 | $24.84 | 900 |
| 2023-08-31 | 57.56 | $24.83 | 608 |
| 2023-08-30 | 57.78 | $24.84 | 5530 |
| 2023-08-29 | 56.41 | $24.75 | 1700 |
| 2023-08-28 | 50.69 | $24.41 | 5639 |
| 2023-08-25 | 48.02 | $24.27 | 800 |
| 2023-08-24 | 45.20 | $24.13 | 2600 |
| 2023-08-23 | 50.60 | $24.42 | 504 |
| 2023-08-22 | 45.72 | $24.19 | 2104 |
| 2023-08-21 | 47.06 | $24.26 | 222 |
| 2023-08-18 | 43.21 | $24.09 | 644 |
| 2023-08-17 | 43.74 | $24.12 | 1849 |
| 2023-08-16 | 46.47 | $24.27 | 3100 |
| 2023-08-15 | 49.81 | $24.44 | 1316 |
| 2023-08-14 | 55.38 | $24.69 | 200 |
| 2023-08-11 | 52.99 | $24.57 | 100 |
| 2023-08-10 | 53.90 | $24.61 | 442 |
| 2023-08-09 | 53.90 | $24.61 | 4244 |
| 2023-08-08 | 57.50 | $24.77 | 4940 |
| 2023-08-07 | 59.87 | $24.87 | 3100 |
| 2023-08-04 | 55.32 | $24.61 | 8000 |
| 2023-08-03 | 58.47 | $24.74 | 18100 |
| 2023-08-02 | 59.96 | $24.80 | 4200 |
| 2023-08-01 | 68.89 | $25.12 | 8300 |
| 2023-07-31 | 69.50 | $25.14 | 2700 |
| 2023-07-28 | 69.11 | $25.11 | 2419 |
| 2023-07-27 | 65.60 | $24.86 | 7000 |
| 2023-07-26 | 67.95 | $24.94 | 2842 |
| 2023-07-25 | 69.72 | $25.00 | 1537 |
| 2023-07-24 | 68.42 | $24.90 | 1500 |
| 2023-07-21 | 67.07 | $24.80 | 148 |
| 2023-07-20 | 67.07 | $24.80 | 5200 |
| 2023-07-19 | 71.48 | $24.96 | 5004 |
| 2023-07-18 | 70.68 | $24.89 | 4632 |
| 2023-07-17 | 68.51 | $24.71 | 2102 |
| 2023-07-14 | 67.37 | $24.62 | 5237 |
| 2023-07-13 | 69.23 | $24.69 | 2324 |
| 2023-07-12 | 66.33 | $24.46 | 2932 |
| 2023-07-11 | 64.69 | $24.34 | 4618 |
| 2023-07-10 | 61.56 | $24.13 | 5400 |
| 2023-07-07 | 61.09 | $24.10 | 2632 |
| 2023-07-06 | 62.29 | $24.15 | 2400 |
| 2023-07-05 | 67.04 | $24.34 | 8647 |
| 2023-07-03 | 67.56 | $24.36 | 703 |
| 2023-06-30 | 67.44 | $24.35 | 2700 |
| 2023-06-29 | 63.36 | $24.03 | 86101 |
| 2023-06-28 | 61.65 | $23.91 | 628802 |
| 2023-06-27 | 62.11 | $23.93 | 3537 |
| 2023-06-26 | 58.59 | $23.69 | 10700 |
| 2023-06-23 | 60.59 | $23.78 | 3642 |
| 2023-06-22 | 64.06 | $23.93 | 4900 |
| 2023-06-21 | 62.99 | $23.85 | 3800 |
| 2023-06-20 | 65.79 | $23.97 | 133823 |
| 2023-06-16 | 68.95 | $24.10 | 2600 |
| 2023-06-15 | 71.19 | $24.19 | 3018 |
| 2023-06-14 | 67.25 | $23.84 | 3700 |
| 2023-06-13 | 68.27 | $23.88 | 4413 |
| 2023-06-12 | 66.34 | $23.72 | 1.1M |
| 2023-06-09 | 63.43 | $23.50 | 2446 |
| 2023-06-08 | 63.29 | $23.49 | 10400 |
| 2023-06-07 | 61.23 | $23.34 | 452420 |
| 2023-06-06 | 63.49 | $23.44 | 3844 |
| 2023-06-05 | 62.70 | $23.38 | 4991 |
| 2023-06-02 | 63.57 | $23.42 | 5705 |
| 2023-06-01 | 58.53 | $23.05 | 1824 |
| 2023-05-31 | 55.70 | $22.87 | 3129 |
| 2023-05-30 | 58.00 | $22.98 | 7800 |
| 2023-05-26 | 59.05 | $23.03 | 2745 |
| 2023-05-25 | 54.15 | $22.72 | 8527 |
| 2023-05-24 | 51.86 | $22.59 | 3516 |
| 2023-05-23 | 55.08 | $22.75 | 3410 |
| 2023-05-22 | 59.95 | $22.97 | 3300 |
| 2023-05-19 | 60.18 | $22.98 | 5410 |
| 2023-05-18 | 60.40 | $22.99 | 4900 |
| 2023-05-17 | 57.29 | $22.78 | 2800 |
| 2023-05-16 | 52.75 | $22.51 | 5932 |
| 2023-05-15 | 55.01 | $22.62 | 4139 |
| 2023-05-12 | 53.82 | $22.55 | 1839 |
| 2023-05-11 | 54.41 | $22.58 | 4921 |
| 2023-05-10 | 54.41 | $22.58 | 2900 |
| 2023-05-09 | 53.01 | $22.49 | 2741 |
| 2023-05-08 | 54.60 | $22.58 | 2526 |
| 2023-05-05 | 54.45 | $22.57 | 11804 |
| 2023-05-04 | 48.22 | $22.17 | 1012 |
| 2023-05-03 | 50.87 | $22.33 | 2100 |
| 2023-05-02 | 54.03 | $22.51 | 3900 |
| 2023-05-01 | 59.29 | $22.78 | 5219 |
| 2023-04-28 | 59.15 | $22.77 | 2400 |
| 2023-04-27 | 56.90 | $22.61 | 1000 |
| 2023-04-26 | 49.46 | $22.16 | 100 |
| 2023-04-25 | 50.57 | $22.22 | 1.1M |
| 2023-04-24 | 57.49 | $22.56 | 1236 |
| 2023-04-21 | 57.32 | $22.55 | 1144 |
| 2023-04-20 | 56.85 | $22.52 | 1426 |
| 2023-04-19 | 59.56 | $22.65 | 4909 |
| 2023-04-18 | 60.62 | $22.70 | 3421 |
| 2023-04-17 | 60.35 | $22.68 | 2500 |
| 2023-04-14 | 59.57 | $22.62 | 2300 |
| 2023-04-13 | 60.71 | $22.68 | 59500 |
| 2023-04-12 | 56.21 | $22.34 | 1300 |
| 2023-04-11 | 58.45 | $22.46 | 331 |
| 2023-04-10 | 58.32 | $22.45 | 16800 |
| 2023-04-06 | 58.19 | $22.44 | 710 |
| 2023-04-05 | 57.34 | $22.37 | 4600 |
| 2023-04-04 | 57.66 | $22.39 | 1400 |
| 2023-04-03 | 60.05 | $22.54 | 2200 |
| 2023-03-31 | 58.97 | $22.44 | 2300 |
| 2023-03-30 | 55.30 | $22.12 | 1100 |
| 2023-03-29 | 53.70 | $21.99 | 3400 |
| 2023-03-28 | 49.47 | $21.67 | 7438 |
| 2023-03-27 | 49.88 | $21.70 | 4447 |
| 2023-03-24 | 49.22 | $21.65 | 4100 |
| 2023-03-23 | 47.92 | $21.55 | 15500 |
| 2023-03-22 | 47.79 | $21.54 | 3230 |
| 2023-03-21 | 51.62 | $21.86 | 1405 |
| 2023-03-20 | 48.04 | $21.57 | 1242 |
| 2023-03-17 | 45.24 | $21.36 | 4400 |
| 2023-03-16 | 48.30 | $21.62 | 6000 |
| 2023-03-15 | 42.64 | $21.22 | 8000 |
| 2023-03-14 | 45.10 | $21.43 | 1800 |
| 2023-03-13 | 39.58 | $21.08 | 6740 |
| 2023-03-10 | 39.58 | $21.08 | 1247 |
| 2023-03-09 | 42.92 | $21.38 | 12700 |
| 2023-03-08 | 48.05 | $21.78 | 14800 |
| 2023-03-07 | 47.45 | $21.74 | 8600 |
| 2023-03-06 | 52.31 | $22.08 | 5400 |
| 2023-03-03 | 51.76 | $22.04 | 7437 |
| 2023-03-02 | 46.95 | $21.71 | 6900 |
| 2023-03-01 | 44.39 | $21.55 | 5647 |
| 2023-02-28 | 45.30 | $21.62 | 5036 |
| 2023-02-27 | 45.94 | $21.67 | 28420 |
| 2023-02-24 | 44.91 | $21.60 | 1400 |
| 2023-02-23 | 47.88 | $21.84 | 3316 |
| 2023-02-22 | 46.48 | $21.74 | 4037 |
| 2023-02-21 | 47.32 | $21.81 | 2038 |
| 2023-02-17 | 52.80 | $22.23 | 1910 |
| 2023-02-16 | 54.07 | $22.32 | 3000 |
| 2023-02-15 | 57.75 | $22.57 | 2014 |
| 2023-02-14 | 57.90 | $22.58 | 200 |
| 2023-02-13 | 57.59 | $22.55 | 400 |
| 2023-02-10 | 55.27 | $22.33 | 404 |
| 2023-02-09 | 54.19 | $22.23 | 5600 |
| 2023-02-08 | 56.79 | $22.43 | 4526 |
| 2023-02-07 | 60.83 | $22.72 | 3200 |
| 2023-02-06 | 57.78 | $22.41 | 2333 |
| 2023-02-03 | 60.07 | $22.57 | 61711 |
| 2023-02-02 | 63.98 | $22.83 | 11200 |
| 2023-02-01 | 60.30 | $22.44 | 1500 |
| 2023-01-31 | 58.11 | $22.23 | 300 |
| 2023-01-30 | 54.96 | $21.95 | 11600 |
| 2023-01-27 | 59.51 | $22.25 | 2637 |
| 2023-01-26 | 58.75 | $22.18 | 6500 |
| 2023-01-25 | 55.72 | $21.91 | 6600 |
| 2023-01-24 | 56.01 | $21.93 | 16936 |
| 2023-01-23 | 56.85 | $21.99 | 800 |
| 2023-01-20 | 54.11 | $21.74 | 2022 |
| 2023-01-19 | 49.48 | $21.36 | 2642 |
| 2023-01-18 | 50.90 | $21.47 | 2500 |
| 2023-01-17 | 54.96 | $21.77 | 2731 |
| 2023-01-13 | 56.09 | $21.85 | 6531 |
| 2023-01-12 | 55.21 | $21.77 | 175200 |
| 2023-01-11 | 54.35 | $21.69 | 3700 |
| 2023-01-10 | 51.08 | $21.40 | 1200 |
| 2023-01-09 | 49.43 | $21.26 | 2744 |
| 2023-01-06 | 49.54 | $21.27 | 122 |
| 2023-01-05 | 43.48 | $20.78 | 339 |
| 2023-01-04 | 45.27 | $20.95 | 7200 |
| 2023-01-03 | 43.98 | $20.85 | 5000 |
| 2022-12-30 | 44.58 | $20.91 | 2334 |
| 2022-12-29 | 45.16 | $20.97 | 10100 |
| 2022-12-28 | 40.86 | $20.62 | 2530 |
| 2022-12-27 | 43.26 | $20.88 | 18700 |
| 2022-12-23 | 43.82 | $20.94 | 11700 |
| 2022-12-22 | 42.15 | $20.80 | 808 |
| 2022-12-21 | 47.62 | $21.37 | 300 |
| 2022-12-20 | 44.25 | $21.09 | 325 |
| 2022-12-19 | 43.63 | $21.04 | 310 |
| 2022-12-16 | 45.84 | $21.27 | 18723 |
| 2022-12-15 | 47.95 | $21.48 | 2700 |
| 2022-12-14 | 54.54 | $22.06 | 100 |
| 2022-12-13 | 55.93 | $22.17 | 600 |
| 2022-12-12 | 53.91 | $21.97 | 600 |
| 2022-12-09 | 50.68 | $21.67 | 200 |
| 2022-12-08 | 52.42 | $21.82 | 800 |
| 2022-12-07 | 51.04 | $21.69 | 531 |
| 2022-12-06 | 51.26 | $21.71 | 100 |
| 2022-12-05 | 55.30 | $22.07 | 5300 |
| 2022-12-02 | 60.04 | $22.45 | 217 |
| 2022-12-01 | 60.69 | $22.50 | 800 |
| 2022-11-30 | 60.82 | $22.51 | 3400 |
| 2022-11-29 | 55.19 | $21.87 | 2100 |
| 2022-11-28 | 55.31 | $21.88 | 500 |
| 2022-11-25 | 59.54 | $22.23 | 349 |
| 2022-11-23 | 59.66 | $22.24 | 600 |
| 2022-11-22 | 58.93 | $22.15 | 100 |
| 2022-11-21 | 56.26 | $21.83 | 4727 |
| 2022-11-18 | 56.92 | $21.89 | 514 |
| 2022-11-17 | 56.27 | $21.81 | 2537 |
| 2022-11-16 | 56.88 | $21.87 | 3200 |
| 2022-11-15 | 58.59 | $22.04 | 2200 |
| 2022-11-14 | 57.52 | $21.89 | 7300 |
| 2022-11-11 | 58.78 | $22.02 | 6100 |
| 2022-11-10 | 57.07 | $21.77 | 2600 |
| 2022-11-09 | 47.97 | $20.66 | 14923 |
| 2022-11-08 | 52.03 | $21.09 | 7200 |
| 2022-11-07 | 50.74 | $20.95 | 2031 |
| 2022-11-04 | 48.19 | $20.68 | 3200 |
| 2022-11-03 | 45.51 | $20.41 | 7114 |
| 2022-11-02 | 47.77 | $20.67 | 1202 |
| 2022-11-01 | 52.85 | $21.20 | 3100 |
| 2022-10-31 | 53.57 | $21.27 | 900 |
| 2022-10-28 | 55.40 | $21.45 | 1708 |
| 2022-10-27 | 50.88 | $20.94 | 6100 |
| 2022-10-26 | 53.40 | $21.19 | 2034 |
| 2022-10-25 | 54.95 | $21.34 | 1703 |
| 2022-10-24 | 52.22 | $21.03 | 9500 |
| 2022-10-21 | 49.80 | $20.77 | 2800 |
| 2022-10-20 | 45.13 | $20.31 | 2700 |
| 2022-10-19 | 45.84 | $20.39 | 2315 |
| 2022-10-18 | 46.61 | $20.48 | 4200 |
| 2022-10-17 | 44.94 | $20.31 | 3928 |
| 2022-10-14 | 39.87 | $19.83 | 2108 |
| 2022-10-13 | 43.52 | $20.29 | 900 |
| 2022-10-12 | 37.24 | $19.76 | 1200 |
| 2022-10-11 | 37.54 | $19.80 | 4200 |
| 2022-10-10 | 38.57 | $19.94 | 9800 |
| 2022-10-07 | 39.45 | $20.06 | 3402 |
| 2022-10-06 | 44.08 | $20.64 | 5410 |
| 2022-10-05 | 45.47 | $20.80 | 5213 |
| 2022-10-04 | 45.47 | $20.80 | 900 |
| 2022-10-03 | 39.04 | $20.21 | 16915 |
| 2022-09-30 | 32.50 | $19.70 | 6300 |
| 2022-09-29 | 34.42 | $19.98 | 28600 |
| 2022-09-28 | 37.77 | $20.42 | 9307 |
| 2022-09-27 | 31.28 | $19.97 | 2900 |
| 2022-09-26 | 31.63 | $20.02 | 2210 |
| 2022-09-23 | 32.67 | $20.17 | 3916 |
| 2022-09-22 | 35.95 | $20.61 | 2019 |
| 2022-09-21 | 36.90 | $20.73 | 920 |
| 2022-09-20 | 39.58 | $21.05 | 2700 |
| 2022-09-19 | 41.55 | $21.27 | 1934 |
| 2022-09-16 | 40.14 | $21.16 | 2800 |
| 2022-09-15 | 41.52 | $21.32 | 2500 |
| 2022-09-14 | 43.49 | $21.54 | 3423 |
| 2022-09-13 | 43.02 | $21.50 | 9200 |
| 2022-09-12 | 53.10 | $22.47 | 4900 |
| 2022-09-09 | 50.72 | $22.26 | 2034 |
| 2022-09-08 | 46.03 | $21.88 | 2631 |
| 2022-09-07 | 44.58 | $21.77 | 1700 |
| 2022-09-06 | 39.52 | $21.41 | 3439 |
| 2022-09-02 | 40.90 | $21.55 | 3300 |
| 2022-09-01 | 42.93 | $21.75 | 7439 |
| 2022-08-31 | 42.52 | $21.72 | 1900 |
| 2022-08-30 | 43.51 | $21.82 | 2900 |
| 2022-08-29 | 46.58 | $22.12 | 4723 |
| 2022-08-26 | 47.86 | $22.24 | 3204 |
| 2022-08-25 | 56.78 | $22.96 | 2100 |
| 2022-08-24 | 53.21 | $22.65 | 20419 |
| 2022-08-23 | 52.61 | $22.60 | 10200 |
| 2022-08-22 | 53.26 | $22.65 | 1500 |
| 2022-08-19 | 60.15 | $23.14 | 905 |
| 2022-08-18 | 64.53 | $23.41 | 2208 |
| 2022-08-17 | 64.07 | $23.36 | 1430 |
| 2022-08-16 | 67.04 | $23.54 | 4300 |
| 2022-08-15 | 66.55 | $23.48 | 1500 |
| 2022-08-12 | 65.82 | $23.39 | 3216 |
| 2022-08-11 | 62.66 | $23.02 | 2343 |
| 2022-08-10 | 62.57 | $23.01 | 5410 |
| 2022-08-09 | 58.11 | $22.54 | 4445 |
| 2022-08-08 | 59.40 | $22.63 | 1200 |
| 2022-08-05 | 59.40 | $22.63 | 3540 |
| 2022-08-04 | 59.80 | $22.66 | 900 |
| 2022-08-03 | 60.31 | $22.70 | 1300 |
| 2022-08-02 | 56.89 | $22.31 | 2831 |
| 2022-08-01 | 58.61 | $22.45 | 3000 |
| 2022-07-29 | 59.59 | $22.53 | 900 |
| 2022-07-28 | 56.76 | $22.20 | 600 |
| 2022-07-27 | 55.41 | $22.05 | 421 |
| 2022-07-26 | 49.64 | $21.47 | 2034 |
| 2022-07-25 | 52.30 | $21.71 | 1736 |
| 2022-07-22 | 51.79 | $21.66 | 4300 |
| 2022-07-21 | 54.45 | $21.90 | 2806 |
| 2022-07-20 | 52.92 | $21.74 | 4848 |
| 2022-07-19 | 51.56 | $21.60 | 1312 |
| 2022-07-18 | 45.38 | $21.02 | 2200 |
| 2022-07-15 | 46.85 | $21.17 | 800 |
| 2022-07-14 | 42.61 | $20.81 | 1800 |
| 2022-07-13 | 43.43 | $20.90 | 5646 |
| 2022-07-12 | 43.97 | $20.96 | 1509 |
| 2022-07-11 | 45.48 | $21.13 | 1822 |
| 2022-07-08 | 48.18 | $21.42 | 2400 |
| 2022-07-07 | 48.27 | $21.43 | 1100 |
| 2022-07-06 | 44.59 | $21.07 | 1402 |
| 2022-07-05 | 43.85 | $21.00 | 3435 |
| 2022-07-01 | 43.34 | $20.95 | 1700 |
| 2022-06-30 | 41.41 | $20.76 | 3300 |
| 2022-06-29 | 42.87 | $20.96 | 12800 |
| 2022-06-28 | 43.08 | $20.99 | 5600 |
| 2022-06-27 | 45.95 | $21.38 | 2300 |
| 2022-06-24 | 46.32 | $21.43 | 1200 |
| 2022-06-23 | 40.82 | $20.83 | 2700 |
| 2022-06-22 | 39.24 | $20.67 | 1727 |
| 2022-06-21 | 39.14 | $20.66 | 1700 |
| 2022-06-17 | 34.71 | $20.21 | 3100 |
| 2022-06-16 | 33.80 | $20.12 | 2.4M |
| 2022-06-15 | 37.70 | $20.82 | 4136 |
| 2022-06-14 | 34.95 | $20.55 | 2042 |
| 2022-06-13 | 35.06 | $20.57 | 3903 |
| 2022-06-10 | 39.91 | $21.39 | 1300 |
| 2022-06-09 | 44.47 | $22.03 | 829 |
| 2022-06-08 | 48.60 | $22.53 | 543 |
| 2022-06-07 | 50.84 | $22.78 | 544 |
| 2022-06-06 | 48.96 | $22.57 | 1909 |
| 2022-06-03 | 48.25 | $22.49 | 437 |
| 2022-06-02 | 51.05 | $22.82 | 8400 |
| 2022-06-01 | 48.38 | $22.51 | 700 |
| 2022-05-31 | 49.37 | $22.63 | 3500 |
| 2022-05-27 | 50.35 | $22.75 | 12321 |
| 2022-05-26 | 45.92 | $22.23 | 1011 |
| 2022-05-25 | 42.15 | $21.83 | 600 |
| 2022-05-24 | 40.07 | $21.62 | 1100 |
| 2022-05-23 | 41.14 | $21.78 | 842 |
| 2022-05-20 | 37.46 | $21.41 | 6509 |
| 2022-05-19 | 37.52 | $21.42 | 1400 |
| 2022-05-18 | 38.58 | $21.60 | 1407 |
| 2022-05-17 | 44.41 | $22.48 | 3300 |
| 2022-05-16 | 40.22 | $22.05 | 2016 |
| 2022-05-13 | 40.35 | $22.07 | 5700 |
| 2022-05-12 | 35.21 | $21.57 | 1100 |
| 2022-05-11 | 35.26 | $21.58 | 800 |
| 2022-05-10 | 37.49 | $21.96 | 1200 |
| 2022-05-09 | 36.79 | $21.89 | 1725 |
| 2022-05-06 | 41.01 | $22.57 | 928 |
| 2022-05-05 | 41.75 | $22.68 | 8300 |
| 2022-05-04 | 47.91 | $23.51 | 2010 |
| 2022-05-03 | 41.15 | $22.83 | 500 |
| 2022-05-02 | 39.95 | $22.72 | 1817 |
| 2022-04-29 | 38.32 | $22.57 | 1400 |
| 2022-04-28 | 44.95 | $23.43 | 2030 |
| 2022-04-27 | 38.09 | $22.85 | 1000 |
| 2022-04-26 | 37.96 | $22.84 | 1918 |
| 2022-04-25 | 42.79 | $23.42 | 600 |
| 2022-04-22 | 41.19 | $23.29 | 500 |
| 2022-04-21 | 47.58 | $23.95 | 911 |
| 2022-04-20 | 51.48 | $24.29 | 1100 |
| 2022-04-19 | 51.37 | $24.28 | 6600 |
| 2022-04-18 | 47.35 | $23.93 | 2200 |
| 2022-04-14 | 47.45 | $23.94 | 2100 |
| 2022-04-13 | 50.71 | $24.24 | 6242 |
| 2022-04-12 | 47.64 | $23.97 | 400 |
| 2022-04-11 | 48.17 | $24.02 | 825 |
| 2022-04-08 | 52.59 | $24.42 | 2842 |
| 2022-04-07 | 53.29 | $24.48 | 700 |
| 2022-04-06 | 51.98 | $24.35 | 3900 |
| 2022-04-05 | 54.09 | $24.54 | 17423 |
| 2022-04-04 | 57.59 | $24.84 | 400 |
| 2022-04-01 | 55.68 | $24.63 | 633 |
| 2022-03-31 | 55.50 | $24.61 | 1038 |
| 2022-03-30 | 58.93 | $24.91 | 707 |
| 2022-03-29 | 61.09 | $25.09 | 3021 |
| 2022-03-28 | 58.53 | $24.77 | 432 |
| 2022-03-25 | 57.28 | $24.62 | 300 |
| 2022-03-24 | 56.36 | $24.51 | 330 |
| 2022-03-23 | 53.78 | $24.21 | 4600 |
| 2022-03-22 | 56.42 | $24.46 | 1724 |
| 2022-03-21 | 54.29 | $24.21 | 1100 |
| 2022-03-18 | 54.49 | $24.23 | 1400 |
| 2022-03-17 | 52.57 | $24.00 | 800 |
| 2022-03-16 | 49.18 | $23.62 | 1139 |
| 2022-03-15 | 45.08 | $23.20 | 1349 |
| 2022-03-14 | 39.91 | $22.73 | 1334 |
| 2022-03-11 | 41.32 | $22.91 | 900 |
| 2022-03-10 | 43.52 | $23.18 | 510 |
| 2022-03-09 | 43.85 | $23.22 | 917 |
| 2022-03-08 | 38.20 | $22.71 | 938 |
| 2022-03-07 | 39.54 | $22.89 | 1600 |
| 2022-03-04 | 44.72 | $23.52 | 1400 |
| 2022-03-03 | 46.00 | $23.66 | 1100 |
| 2022-03-02 | 47.28 | $23.80 | 700 |
| 2022-03-01 | 42.50 | $23.36 | 800 |
| 2022-02-28 | 44.87 | $23.63 | 1236 |
| 2022-02-25 | 45.32 | $23.68 | 1700 |
| 2022-02-24 | 39.51 | $23.17 | 901 |
| 2022-02-23 | 35.15 | $22.83 | 1006 |
| 2022-02-22 | 38.32 | $23.24 | 17900 |
| 2022-02-18 | 40.42 | $23.49 | 2244 |
| 2022-02-17 | 42.00 | $23.67 | 5800 |
| 2022-02-16 | 46.20 | $24.11 | 717 |
| 2022-02-15 | 45.49 | $24.05 | 2100 |
| 2022-02-14 | 41.74 | $23.74 | 3600 |
| 2022-02-11 | 42.92 | $23.87 | 1200 |
| 2022-02-10 | 46.46 | $24.24 | 500 |
| 2022-02-09 | 50.87 | $24.65 | 400 |
| 2022-02-08 | 47.52 | $24.36 | 400 |
| 2022-02-07 | 44.55 | $24.12 | 400 |
| 2022-02-04 | 46.42 | $24.30 | 518 |
| 2022-02-03 | 44.83 | $24.17 | 3000 |
| 2022-02-02 | 52.19 | $24.82 | 817 |
| 2022-02-01 | 49.01 | $24.56 | 1427 |
| 2022-01-31 | 46.67 | $24.38 | 1100 |
| 2022-01-28 | 40.81 | $23.97 | 5400 |
| 2022-01-27 | 31.76 | $23.45 | 833 |
| 2022-01-26 | 32.40 | $23.52 | 600 |
| 2022-01-25 | 32.84 | $23.57 | 414 |
| 2022-01-24 | 35.23 | $23.83 | 7200 |
| 2022-01-21 | 34.71 | $23.80 | 11948 |
| 2022-01-20 | 38.74 | $24.21 | 800 |
| 2022-01-19 | 42.28 | $24.52 | 607 |
| 2022-01-18 | 44.91 | $24.73 | 9200 |
| 2022-01-14 | 51.11 | $25.16 | 230 |
| 2022-01-13 | 49.89 | $25.08 | 248 |
| 2022-01-12 | 55.49 | $25.42 | 313 |
| 2022-01-11 | 54.20 | $25.33 | 433 |
| 2022-01-10 | 50.56 | $25.09 | 500 |
| 2022-01-07 | 51.69 | $25.16 | 118 |
| 2022-01-06 | 52.17 | $25.19 | 800 |
| 2022-01-05 | 53.26 | $25.26 | 1904 |
| 2022-01-04 | 60.48 | $25.68 | 8002 |
| 2022-01-03 | 59.86 | $25.63 | 400 |
| 2021-12-31 | 58.52 | $25.52 | 239 |
| 2021-12-30 | 59.55 | $25.58 | 500 |
| 2021-12-29 | 60.92 | $25.66 | 5144 |
| 2021-12-28 | 60.92 | $25.66 | 400 |
| 2021-12-27 | 61.08 | $25.67 | 3400 |
| 2021-12-23 | 57.63 | $25.34 | 5603 |
| 2021-12-22 | 55.94 | $25.19 | 609 |
| 2021-12-21 | 52.85 | $24.93 | 2019 |
| 2021-12-20 | 47.91 | $24.56 | 914 |
| 2021-12-17 | 51.81 | $24.84 | 322 |
| 2021-12-16 | 55.66 | $25.09 | 2900 |
| 2021-12-15 | 57.78 | $25.22 | 6500 |
| 2021-12-14 | 52.49 | $24.82 | 600 |
| 2021-12-13 | 55.46 | $25.00 | 6.5M |
| 2021-12-10 | 58.79 | $25.19 | 130 |
| 2021-12-09 | 55.59 | $24.95 | 4716 |
| 2021-12-08 | 57.91 | $25.08 | 132 |
| 2021-12-07 | 56.72 | $24.99 | 1219 |
| 2021-12-06 | 50.20 | $24.55 | 3821 |
| 2021-12-03 | 44.82 | $24.25 | 1800 |
| 2021-12-02 | 47.08 | $24.39 | 1000 |
| 2021-12-01 | 42.78 | $24.17 | 534 |
| 2021-11-30 | 45.66 | $24.35 | 829 |
| 2021-11-29 | 55.06 | $24.83 | 1019 |
| 2021-11-26 | 49.51 | $24.56 | 7028 |
| 2021-11-24 | 63.62 | $25.07 | 1306 |
| 2021-11-23 | 63.03 | $25.04 | 1043 |
| 2021-11-22 | 62.45 | $25.01 | 600 |
| 2021-11-19 | 62.76 | $25.02 | 2500 |
| 2021-11-18 | 65.23 | $25.10 | 700 |
| 2021-11-17 | 64.23 | $25.04 | 408 |
| 2021-11-16 | 66.66 | $25.12 | 527 |
| 2021-11-15 | 65.09 | $25.02 | 649 |
| 2021-11-12 | 65.97 | $25.05 | 313 |
| 2021-11-11 | 62.94 | $24.86 | 2627 |
| 2021-11-10 | 62.61 | $24.84 | 341 |
| 2021-11-09 | 67.20 | $25.00 | 1000 |
| 2021-11-08 | 69.62 | $25.08 | 1200 |
| 2021-11-05 | 69.22 | $25.05 | 1434 |
| 2021-11-04 | 67.76 | $24.94 | 8600 |
| 2021-11-03 | 66.95 | $24.88 | 1700 |
| 2021-11-02 | 64.54 | $24.71 | 805 |
| 2021-11-01 | 63.04 | $24.61 | 119 |
| 2021-10-29 | 63.29 | $24.62 | 700 |
| 2021-10-28 | 62.43 | $24.56 | 3500 |
| 2021-10-27 | 59.23 | $24.35 | 600 |
| 2021-10-26 | 61.85 | $24.46 | 300 |
| 2021-10-25 | 61.11 | $24.41 | 330 |
| 2021-10-22 | 60.07 | $24.34 | 2421 |
| 2021-10-21 | 61.40 | $24.40 | 400 |
| 2021-10-20 | 60.71 | $24.35 | 1100 |
| 2021-10-19 | 59.62 | $24.27 | 1300 |
| 2021-10-18 | 57.51 | $24.12 | 4500 |
| 2021-10-15 | 56.35 | $24.04 | 247 |
| 2021-10-14 | 53.34 | $23.84 | 800 |
| 2021-10-13 | 46.49 | $23.45 | 700 |
| 2021-10-12 | 45.12 | $23.38 | 1500 |
| 2021-10-11 | 46.75 | $23.48 | 800 |
| 2021-10-08 | 48.93 | $23.61 | 500 |
| 2021-10-07 | 48.93 | $23.61 | 1930 |
| 2021-10-06 | 45.39 | $23.41 | 2015 |
| 2021-10-05 | 44.11 | $23.34 | 1100 |
| 2021-10-04 | 39.04 | $23.08 | 1315 |
| 2021-10-01 | 43.51 | $23.39 | 229 |
| 2021-09-30 | 38.08 | $23.14 | 11711 |
| 2021-09-29 | 42.25 | $23.41 | 3736 |
| 2021-09-28 | 42.02 | $23.40 | 600 |
| 2021-09-27 | 50.33 | $23.85 | 878200 |
| 2021-09-24 | 51.19 | $23.89 | 918 |
| 2021-09-23 | 50.18 | $23.84 | 500 |
| 2021-09-22 | 44.30 | $23.57 | 3400 |
| 2021-09-21 | 39.80 | $23.39 | 2137 |
| 2021-09-20 | 39.80 | $23.39 | 8241 |
| 2021-09-17 | 47.96 | $23.81 | 2600 |
| 2021-09-16 | 53.42 | $24.03 | 300 |
| 2021-09-15 | 54.21 | $24.06 | 9237 |
| 2021-09-14 | 48.62 | $23.83 | 5400 |
| 2021-09-13 | 52.03 | $23.96 | 3444 |
| 2021-09-10 | 50.77 | $23.91 | 1800 |
| 2021-09-09 | 55.49 | $24.08 | 1134 |
| 2021-09-08 | 58.85 | $24.19 | 500 |
| 2021-09-07 | 60.11 | $24.23 | 2325 |
| 2021-09-03 | 62.99 | $24.32 | 900 |
| 2021-09-02 | 62.99 | $24.32 | 445 |
| 2021-09-01 | 61.89 | $24.26 | 100 |
| 2021-08-31 | 62.77 | $24.29 | 700 |
| 2021-08-30 | 63.35 | $24.31 | 400 |
| 2021-08-27 | 61.15 | $24.18 | 2524 |
| 2021-08-26 | 57.64 | $23.99 | 100 |
| 2021-08-25 | 61.84 | $24.14 | 1200 |
| 2021-08-24 | 60.94 | $24.09 | 13038 |
| 2021-08-23 | 60.58 | $24.07 | 911 |
| 2021-08-20 | 57.28 | $23.89 | 6900 |
| 2021-08-19 | 53.13 | $23.69 | 2400 |
| 2021-08-18 | 52.47 | $23.66 | 3705 |
| 2021-08-17 | 59.32 | $23.92 | 2100 |
| 2021-08-16 | 65.58 | $24.12 | 610 |
| 2021-08-13 | 63.77 | $24.02 | 4300 |
| 2021-08-12 | 63.22 | $23.99 | 3700 |
| 2021-08-11 | 61.93 | $23.92 | 3200 |
| 2021-08-10 | 60.62 | $23.85 | 1343 |
| 2021-08-09 | 59.67 | $23.80 | 16207 |
| 2021-08-06 | 59.95 | $23.81 | 1639 |
| 2021-08-05 | 59.24 | $23.77 | 4500 |
| 2021-08-04 | 57.64 | $23.68 | 1145 |
| 2021-08-03 | 60.65 | $23.80 | 24300 |
| 2021-08-02 | 56.71 | $23.58 | 915000 |
| 2021-07-30 | 58.22 | $23.64 | 300 |
| 2021-07-29 | 62.72 | $23.81 | 645 |
| 2021-07-28 | 61.39 | $23.73 | 712 |
| 2021-07-27 | 61.22 | $23.72 | 5824 |
| 2021-07-26 | 65.19 | $23.87 | 1000 |
| 2021-07-23 | 64.31 | $23.81 | 1100 |
| 2021-07-22 | 60.70 | $23.58 | 400 |
| 2021-07-21 | 59.69 | $23.52 | 1100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.45
2026-07-17
Close Price
$40.72
Vol: 2000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.28
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -32.45 | $40.72 | 2000 |
| 2026-07-16 | -10.60 | $41.05 | 1245 |
| 2026-07-15 | -0.66 | $41.20 | 600 |
| 2026-07-14 | -8.61 | $41.08 | 2000 |
| 2026-07-13 | -17.88 | $40.94 | 900 |
| 2026-07-10 | 0.00 | $41.21 | 4300 |
| 2026-07-09 | -9.76 | $40.98 | 1100 |
| 2026-07-08 | -30.49 | $40.64 | 2900 |
| 2026-07-07 | -25.00 | $40.73 | 3600 |
| 2026-07-06 | -18.90 | $40.83 | 1100 |
| 2026-07-02 | -35.88 | $40.59 | 10900 |
| 2026-07-01 | -35.88 | $40.59 | 1400 |
| 2026-06-30 | -37.14 | $40.60 | 6313 |
| 2026-06-29 | -56.82 | $40.26 | 700 |
| 2026-06-26 | -82.39 | $39.81 | 1400 |
| 2026-06-25 | -78.98 | $39.87 | 1700 |
| 2026-06-24 | -78.41 | $39.88 | 1100 |
| 2026-06-23 | -71.59 | $40.00 | 1100 |
| 2026-06-22 | -44.89 | $40.47 | 1300 |
| 2026-06-18 | -35.23 | $40.64 | 1034 |
| 2026-06-17 | -59.09 | $40.22 | 2500 |
| 2026-06-16 | -25.57 | $40.81 | 6749 |
| 2026-06-15 | -14.77 | $41.00 | 3000 |
| 2026-06-12 | -50.57 | $40.37 | 1900 |
| 2026-06-11 | -59.66 | $40.21 | 1400 |
| 2026-06-10 | -100.00 | $39.55 | 1139 |
| 2026-06-09 | -70.30 | $40.10 | 1402 |
| 2026-06-08 | -64.24 | $40.20 | 446 |
| 2026-06-05 | -64.85 | $40.19 | 7100 |
| 2026-06-04 | -7.65 | $41.13 | 3400 |
| 2026-06-03 | -18.82 | $40.94 | 32829 |
| 2026-06-02 | -3.33 | $41.19 | 2900 |
| 2026-06-01 | -1.67 | $41.22 | 1722 |
| 2026-05-29 | -3.86 | $41.10 | 2325 |
| 2026-05-28 | -0.96 | $40.92 | 18400 |
| 2026-05-27 | -0.93 | $40.72 | 1739 |
| 2026-05-26 | -3.74 | $40.66 | 10438 |
| 2026-05-22 | -4.21 | $40.42 | 500 |
| 2026-05-21 | -10.75 | $40.18 | 2100 |
| 2026-05-20 | -17.10 | $40.05 | 700 |
| 2026-05-19 | -39.90 | $39.61 | 1114 |
| 2026-05-18 | -24.17 | $39.87 | 27025 |
| 2026-05-15 | -22.27 | $39.91 | 828 |
| 2026-05-14 | -1.90 | $40.34 | 2500 |
| 2026-05-13 | 0.00 | $40.07 | 315 |
| 2026-05-12 | -2.82 | $39.89 | 300 |
| 2026-05-11 | -2.54 | $39.89 | 1500 |
| 2026-05-08 | 0.00 | $39.91 | 151 |
| 2026-05-07 | -7.22 | $39.56 | 337 |
| 2026-05-06 | -0.68 | $39.75 | 2003 |
| 2026-05-05 | -1.54 | $39.20 | 327 |
| 2026-05-04 | -10.22 | $38.87 | 400 |
| 2026-05-01 | -5.80 | $39.03 | 8016 |
| 2026-04-30 | 0.00 | $38.94 | 131 |
| 2026-04-29 | -4.60 | $38.65 | 1700 |
| 2026-04-28 | -4.68 | $38.63 | 502 |
| 2026-04-27 | -0.22 | $38.80 | 1600 |
| 2026-04-24 | 0.00 | $38.72 | 3600 |
| 2026-04-23 | -4.43 | $38.45 | 200 |
| 2026-04-22 | -0.47 | $38.62 | 334 |
| 2026-04-21 | -7.93 | $38.30 | 800 |
| 2026-04-20 | -2.56 | $38.53 | 1209 |
| 2026-04-17 | 0.00 | $38.64 | 838 |
| 2026-04-16 | 0.00 | $38.18 | 1726 |
| 2026-04-15 | 0.00 | $38.03 | 2532 |
| 2026-04-14 | -0.29 | $37.76 | 707 |
| 2026-04-13 | 0.00 | $37.31 | 2200 |
| 2026-04-10 | -8.57 | $36.91 | 609 |
| 2026-04-09 | 0.00 | $36.99 | 3000 |
| 2026-04-08 | -0.42 | $36.73 | 1321 |
| 2026-04-07 | -42.91 | $35.84 | 1200 |
| 2026-04-06 | -42.53 | $35.85 | 1300 |
| 2026-04-02 | -48.66 | $35.69 | 2900 |
| 2026-04-01 | -54.83 | $35.66 | 305 |
| 2026-03-31 | -64.48 | $35.38 | 1000 |
| 2026-03-30 | -95.52 | $34.48 | 447 |
| 2026-03-27 | -100.00 | $34.61 | 300 |
| 2026-03-26 | -100.00 | $35.17 | 800 |
| 2026-03-25 | -76.96 | $35.74 | 200 |
| 2026-03-24 | -86.27 | $35.56 | 1031 |
| 2026-03-23 | -79.83 | $35.71 | 646 |
| 2026-03-20 | -95.71 | $35.34 | 700 |
| 2026-03-19 | -89.12 | $35.85 | 831 |
| 2026-03-18 | -100.00 | $35.93 | 200 |
| 2026-03-17 | -68.90 | $36.44 | 439 |
| 2026-03-16 | -76.83 | $36.31 | 4101 |
| 2026-03-13 | -99.39 | $35.94 | 15500 |
| 2026-03-12 | -91.14 | $36.13 | 907 |
| 2026-03-11 | -57.23 | $36.70 | 1410 |
| 2026-03-10 | -57.95 | $36.73 | 1100 |
| 2026-03-09 | -53.41 | $36.81 | 1341 |
| 2026-03-06 | -87.31 | $36.58 | 1500 |
| 2026-03-05 | -52.24 | $37.05 | 917 |
| 2026-03-04 | -37.31 | $37.25 | 153 |
| 2026-03-03 | -59.70 | $36.95 | 744 |
| 2026-03-02 | -43.64 | $37.29 | 1600 |
| 2026-02-27 | -48.18 | $37.24 | 3200 |
| 2026-02-26 | -32.73 | $37.41 | 1700 |
| 2026-02-25 | -18.18 | $37.57 | 4700 |
| 2026-02-24 | -47.27 | $37.25 | 1400 |
| 2026-02-23 | -77.27 | $36.92 | 2300 |
| 2026-02-20 | -35.45 | $37.38 | 2805 |
| 2026-02-19 | -60.91 | $37.10 | 1408 |
| 2026-02-18 | -46.36 | $37.26 | 211 |
| 2026-02-17 | -70.80 | $36.97 | 1333 |
| 2026-02-13 | -76.11 | $36.91 | 2900 |
| 2026-02-12 | -74.34 | $36.93 | 1400 |
| 2026-02-11 | -16.81 | $37.58 | 6728 |
| 2026-02-10 | -22.12 | $37.52 | 3900 |
| 2026-02-09 | -10.62 | $37.65 | 2800 |
| 2026-02-06 | -19.47 | $37.55 | 2100 |
| 2026-02-05 | -82.30 | $36.84 | 5472 |
| 2026-02-04 | -42.48 | $37.29 | 3248 |
| 2026-02-03 | -31.86 | $37.41 | 1719 |
| 2026-02-02 | -3.54 | $37.73 | 1100 |
| 2026-01-30 | -21.90 | $37.46 | 2325 |
| 2026-01-29 | -8.57 | $37.60 | 5620 |
| 2026-01-28 | -4.76 | $37.64 | 1500 |
| 2026-01-27 | -1.00 | $37.63 | 2100 |
| 2026-01-26 | -10.20 | $37.52 | 1315 |
| 2026-01-23 | -31.63 | $37.31 | 1200 |
| 2026-01-22 | -34.69 | $37.28 | 2200 |
| 2026-01-21 | -59.18 | $37.04 | 1229 |
| 2026-01-20 | -100.00 | $36.64 | 1221 |
| 2026-01-16 | -15.57 | $37.43 | 8300 |
| 2026-01-15 | -10.20 | $37.47 | 1506 |
| 2026-01-14 | -21.77 | $37.30 | 1300 |
| 2026-01-13 | -9.52 | $37.48 | 2700 |
| 2026-01-12 | 0.00 | $37.62 | 1900 |
| 2026-01-09 | 0.00 | $37.60 | 2919 |
| 2026-01-08 | -14.18 | $37.36 | 1600 |
| 2026-01-07 | -26.45 | $37.29 | 3505 |
| 2026-01-06 | -12.90 | $37.50 | 2119 |
| 2026-01-05 | -36.97 | $37.19 | 2600 |
| 2026-01-02 | -55.76 | $36.88 | 1800 |
| 2025-12-31 | -58.79 | $36.83 | 1300 |
| 2025-12-30 | -43.03 | $37.09 | 3243 |
| 2025-12-29 | -41.82 | $37.11 | 3400 |
| 2025-12-26 | -33.94 | $37.24 | 200 |
| 2025-12-24 | -33.94 | $37.24 | 100 |
| 2025-12-23 | -42.42 | $37.10 | 302 |
| 2025-12-22 | -52.12 | $36.94 | 1000 |
| 2025-12-19 | -54.27 | $36.72 | 4000 |
| 2025-12-18 | -68.00 | $36.44 | 1700 |
| 2025-12-17 | -82.50 | $36.15 | 1536 |
| 2025-12-16 | -63.00 | $36.54 | 9600 |
| 2025-12-15 | -57.50 | $36.65 | 4625 |
| 2025-12-12 | -58.50 | $36.63 | 4833 |
| 2025-12-11 | -39.00 | $37.02 | 4323 |
| 2025-12-10 | -43.50 | $36.93 | 1803 |
| 2025-12-09 | -10.00 | $37.60 | 1803 |
| 2025-12-08 | -11.00 | $37.58 | 1316 |
| 2025-12-05 | -6.00 | $37.68 | 500 |
| 2025-12-04 | -2.20 | $37.58 | 300 |
| 2025-12-03 | -3.85 | $37.55 | 966 |
| 2025-12-02 | -6.18 | $37.47 | 7403 |
| 2025-12-01 | -12.92 | $37.35 | 1300 |
| 2025-11-28 | -2.81 | $37.53 | 206 |
| 2025-11-26 | -12.36 | $37.36 | 1144 |
| 2025-11-25 | -38.86 | $37.09 | 5600 |
| 2025-11-24 | -56.40 | $36.72 | 2017 |
| 2025-11-21 | -81.99 | $36.18 | 1100 |
| 2025-11-20 | -100.00 | $35.80 | 5700 |
| 2025-11-19 | -81.15 | $36.36 | 3930 |
| 2025-11-18 | -86.39 | $36.26 | 2100 |
| 2025-11-17 | -81.87 | $36.51 | 5721 |
| 2025-11-14 | -61.40 | $36.86 | 2000 |
| 2025-11-13 | -100.00 | $36.20 | 4018 |
| 2025-11-12 | -22.56 | $37.54 | 5732 |
| 2025-11-11 | -26.22 | $37.48 | 5705 |
| 2025-11-10 | -32.32 | $37.38 | 6400 |
| 2025-11-07 | -64.63 | $36.85 | 2804 |
| 2025-11-06 | -52.88 | $36.81 | 3200 |
| 2025-11-05 | -32.21 | $37.24 | 500 |
| 2025-11-04 | -42.31 | $37.03 | 842 |
| 2025-11-03 | -22.12 | $37.45 | 1100 |
| 2025-10-31 | -22.60 | $37.44 | 4700 |
| 2025-10-30 | -28.37 | $37.32 | 1539 |
| 2025-10-29 | -8.65 | $37.73 | 3600 |
| 2025-10-28 | -3.47 | $37.78 | 3800 |
| 2025-10-27 | -0.54 | $37.66 | 9000 |
| 2025-10-24 | -4.86 | $37.20 | 2000 |
| 2025-10-23 | -6.84 | $36.92 | 771 |
| 2025-10-22 | -22.22 | $36.74 | 700 |
| 2025-10-21 | -5.98 | $36.93 | 2600 |
| 2025-10-20 | -8.62 | $36.89 | 113131 |
| 2025-10-17 | -41.38 | $36.51 | 1108 |
| 2025-10-16 | -60.34 | $36.29 | 1529 |
| 2025-10-15 | -44.83 | $36.47 | 800 |
| 2025-10-14 | -53.45 | $36.37 | 1200 |
| 2025-10-13 | -54.31 | $36.36 | 2700 |
| 2025-10-10 | -100.00 | $35.83 | 3737 |
| 2025-10-09 | -19.57 | $36.81 | 3732 |
| 2025-10-08 | -5.26 | $36.94 | 903 |
| 2025-10-07 | -19.20 | $36.75 | 3300 |
| 2025-10-06 | -7.58 | $36.89 | 2100 |
| 2025-10-03 | -13.87 | $36.80 | 4000 |
| 2025-10-02 | -1.52 | $36.79 | 7611 |
| 2025-10-01 | -2.33 | $36.75 | 3800 |
| 2025-09-30 | -4.26 | $36.62 | 2900 |
| 2025-09-29 | -13.22 | $36.45 | 2900 |
| 2025-09-26 | -19.54 | $36.34 | 1530 |
| 2025-09-25 | -30.46 | $36.15 | 2800 |
| 2025-09-24 | -17.82 | $36.37 | 517 |
| 2025-09-23 | -11.49 | $36.48 | 540 |
| 2025-09-22 | 0.00 | $36.68 | 616 |
| 2025-09-19 | 0.00 | $36.54 | 531 |
| 2025-09-18 | -1.97 | $36.38 | 400 |
| 2025-09-17 | -9.93 | $36.20 | 2800 |
| 2025-09-16 | -7.95 | $36.23 | 8300 |
| 2025-09-15 | -0.71 | $36.23 | 2053 |
| 2025-09-12 | -5.30 | $36.09 | 3639 |
| 2025-09-11 | 0.00 | $36.13 | 700 |
| 2025-09-10 | -4.95 | $35.80 | 5649 |
| 2025-09-09 | 0.00 | $35.80 | 6500 |
| 2025-09-08 | -6.32 | $35.66 | 1910 |
| 2025-09-05 | -13.68 | $35.59 | 3800 |
| 2025-09-04 | 0.00 | $35.72 | 6100 |
| 2025-09-03 | -21.71 | $35.40 | 4109 |
| 2025-09-02 | -33.58 | $35.22 | 16200 |
| 2025-08-29 | -14.74 | $35.45 | 5800 |
| 2025-08-28 | 0.00 | $35.68 | 2900 |
| 2025-08-27 | 0.00 | $35.57 | 3918 |
| 2025-08-26 | -4.79 | $35.46 | 5412 |
| 2025-08-25 | -8.38 | $35.40 | 7142 |
| 2025-08-22 | -3.59 | $35.48 | 3032 |
| 2025-08-21 | -30.32 | $34.95 | 16247 |
| 2025-08-20 | -23.23 | $35.06 | 9806 |
| 2025-08-19 | -18.06 | $35.14 | 11800 |
| 2025-08-18 | -3.23 | $35.37 | 6200 |
| 2025-08-15 | -5.16 | $35.34 | 6248 |
| 2025-08-14 | -0.65 | $35.41 | 7800 |
| 2025-08-13 | -1.31 | $35.38 | 2400 |
| 2025-08-12 | 0.00 | $35.22 | 3111 |
| 2025-08-11 | -21.74 | $34.77 | 3624 |
| 2025-08-08 | -13.04 | $34.87 | 3047 |
| 2025-08-07 | -45.22 | $34.50 | 1700 |
| 2025-08-06 | -41.74 | $34.54 | 2500 |
| 2025-08-05 | -60.00 | $34.33 | 7447 |
| 2025-08-04 | -49.57 | $34.45 | 8009 |
| 2025-08-01 | -91.30 | $33.97 | 23500 |
| 2025-07-31 | -41.23 | $34.55 | 13647 |
| 2025-07-30 | -22.55 | $34.67 | 18900 |
| 2025-07-29 | -18.63 | $34.71 | 2300 |
| 2025-07-28 | -4.42 | $34.85 | 5620 |
| 2025-07-25 | 0.00 | $34.89 | 5243 |
| 2025-07-24 | -5.44 | $34.79 | 6600 |
| 2025-07-23 | 0.00 | $34.71 | 3128 |
| 2025-07-22 | -3.50 | $34.46 | 6546 |
| 2025-07-21 | -6.40 | $34.38 | 1600 |
| 2025-07-18 | -5.73 | $34.29 | 2700 |
| 2025-07-17 | -3.14 | $34.33 | 4400 |
| 2025-07-16 | -12.04 | $34.16 | 7100 |
| 2025-07-15 | -15.71 | $34.09 | 4900 |
| 2025-07-14 | -8.38 | $34.23 | 4600 |
| 2025-07-11 | -9.42 | $34.21 | 9500 |
| 2025-07-10 | -2.62 | $34.34 | 8100 |
| 2025-07-09 | -6.91 | $34.23 | 9500 |
| 2025-07-08 | -17.02 | $34.04 | 10023 |
| 2025-07-07 | -16.49 | $34.05 | 17000 |
| 2025-07-03 | -1.44 | $34.33 | 6124 |
| 2025-07-02 | 0.00 | $34.08 | 8044 |
| 2025-07-01 | -2.87 | $33.97 | 9237 |
| 2025-06-30 | 0.00 | $33.93 | 14345 |
| 2025-06-27 | -2.78 | $33.74 | 16700 |
| 2025-06-26 | -0.64 | $33.54 | 10458 |
| 2025-06-25 | -3.10 | $33.24 | 11823 |
| 2025-06-24 | -1.60 | $33.22 | 5447 |
| 2025-06-23 | -13.64 | $32.84 | 10000 |
| 2025-06-20 | -32.47 | $32.55 | 35200 |
| 2025-06-18 | -25.97 | $32.65 | 7300 |
| 2025-06-17 | -24.68 | $32.67 | 11206 |
| 2025-06-16 | -7.79 | $32.93 | 7505 |
| 2025-06-13 | -32.47 | $32.55 | 14400 |
| 2025-06-12 | -5.84 | $32.96 | 8102 |
| 2025-06-11 | -12.99 | $32.85 | 18400 |
| 2025-06-10 | -1.34 | $32.98 | 10610 |
| 2025-06-09 | -5.19 | $32.79 | 4800 |
| 2025-06-06 | -1.03 | $32.75 | 9900 |
| 2025-06-05 | -16.58 | $32.35 | 18500 |
| 2025-06-04 | -2.46 | $32.50 | 2038 |
| 2025-06-03 | -1.51 | $32.48 | 12723 |
| 2025-06-02 | -11.73 | $32.25 | 17037 |
| 2025-05-30 | -16.84 | $32.15 | 5000 |
| 2025-05-29 | -14.80 | $32.19 | 5718 |
| 2025-05-28 | -14.08 | $32.08 | 15700 |
| 2025-05-27 | -8.80 | $32.23 | 2600 |
| 2025-05-23 | -29.93 | $31.63 | 13616 |
| 2025-05-22 | -21.83 | $31.86 | 7130 |
| 2025-05-21 | -18.99 | $31.88 | 5632 |
| 2025-05-20 | -3.80 | $32.36 | 21900 |
| 2025-05-19 | 0.00 | $32.48 | 13549 |
| 2025-05-16 | 0.00 | $32.43 | 8800 |
| 2025-05-15 | -0.95 | $32.16 | 14000 |
| 2025-05-14 | -2.14 | $32.11 | 25600 |
| 2025-05-13 | -2.14 | $32.11 | 31037 |
| 2025-05-12 | 0.00 | $31.91 | 3737 |
| 2025-05-09 | -8.89 | $30.86 | 2427 |
| 2025-05-08 | -6.67 | $30.93 | 4329 |
| 2025-05-07 | -7.73 | $30.73 | 8900 |
| 2025-05-06 | -9.78 | $30.62 | 8400 |
| 2025-05-05 | -5.45 | $30.79 | 8100 |
| 2025-05-02 | -0.95 | $30.98 | 3234 |
| 2025-05-01 | -4.07 | $30.57 | 4404 |
| 2025-04-30 | -18.10 | $30.33 | 7800 |
| 2025-04-29 | -19.26 | $30.28 | 12525 |
| 2025-04-28 | -22.04 | $30.16 | 23335 |
| 2025-04-25 | -23.90 | $30.08 | 2523 |
| 2025-04-24 | -29.93 | $29.96 | 11615 |
| 2025-04-23 | -43.32 | $29.43 | 3941 |
| 2025-04-22 | -56.06 | $28.94 | 11227 |
| 2025-04-21 | -70.43 | $28.24 | 2700 |
| 2025-04-17 | -57.70 | $28.86 | 12200 |
| 2025-04-16 | -58.73 | $28.81 | 9700 |
| 2025-04-15 | -45.38 | $29.46 | 2501 |
| 2025-04-14 | -43.74 | $29.54 | 2200 |
| 2025-04-11 | -47.64 | $29.35 | 1635 |
| 2025-04-10 | -58.52 | $28.82 | 1646 |
| 2025-04-09 | -37.99 | $29.82 | 6629 |
| 2025-04-08 | -90.55 | $27.26 | 11932 |
| 2025-04-07 | -80.49 | $27.75 | 10243 |
| 2025-04-04 | -100.00 | $27.82 | 5946 |
| 2025-04-03 | -100.00 | $29.52 | 33600 |
| 2025-04-02 | -38.36 | $31.11 | 523 |
| 2025-04-01 | -60.42 | $30.89 | 4408 |
| 2025-03-31 | -67.71 | $30.75 | 5400 |
| 2025-03-28 | -85.60 | $30.62 | 1700 |
| 2025-03-27 | -59.67 | $31.25 | 3500 |
| 2025-03-26 | -55.56 | $31.35 | 3405 |
| 2025-03-25 | -46.69 | $31.64 | 1814 |
| 2025-03-24 | -48.25 | $31.60 | 2300 |
| 2025-03-21 | -70.85 | $31.06 | 1100 |
| 2025-03-20 | -75.08 | $31.06 | 3200 |
| 2025-03-19 | -73.19 | $31.12 | 10400 |
| 2025-03-18 | -83.69 | $30.80 | 6800 |
| 2025-03-17 | -72.92 | $31.15 | 8833 |
| 2025-03-14 | -78.77 | $30.96 | 1235 |
| 2025-03-13 | -98.77 | $30.31 | 3900 |
| 2025-03-12 | -90.06 | $30.71 | 1819 |
| 2025-03-11 | -92.63 | $30.63 | 6100 |
| 2025-03-10 | -96.35 | $30.88 | 2406 |
| 2025-03-07 | -82.27 | $31.71 | 3500 |
| 2025-03-06 | -95.00 | $31.43 | 13845 |
| 2025-03-05 | -74.06 | $31.95 | 17600 |
| 2025-03-04 | -99.49 | $31.58 | 1500 |
| 2025-03-03 | -92.94 | $31.94 | 11600 |
| 2025-02-28 | -66.21 | $32.56 | 5535 |
| 2025-02-27 | -100.00 | $32.07 | 6900 |
| 2025-02-26 | -79.83 | $32.57 | 4900 |
| 2025-02-25 | -78.15 | $32.59 | 9601 |
| 2025-02-24 | -68.07 | $32.71 | 8600 |
| 2025-02-21 | -53.78 | $32.88 | 600 |
| 2025-02-20 | -9.24 | $33.41 | 14309 |
| 2025-02-19 | 0.00 | $33.52 | 15400 |
| 2025-02-18 | 0.00 | $33.39 | 3549 |
| 2025-02-14 | -2.86 | $33.35 | 19109 |
| 2025-02-13 | -6.67 | $33.31 | 900 |
| 2025-02-12 | -39.81 | $32.95 | 12017 |
| 2025-02-11 | -20.24 | $33.04 | 800 |
| 2025-02-10 | -19.15 | $33.02 | 1518 |
| 2025-02-07 | -30.85 | $32.80 | 1842 |
| 2025-02-06 | -14.89 | $33.10 | 3627 |
| 2025-02-05 | -22.87 | $32.95 | 10000 |
| 2025-02-04 | -28.19 | $32.85 | 5249 |
| 2025-02-03 | -37.23 | $32.68 | 14100 |
| 2025-01-31 | -23.94 | $32.93 | 600 |
| 2025-01-30 | -15.43 | $33.09 | 2135 |
| 2025-01-29 | -20.74 | $32.99 | 3224 |
| 2025-01-28 | -15.96 | $33.08 | 6800 |
| 2025-01-27 | -31.91 | $32.78 | 19200 |
| 2025-01-24 | -5.32 | $33.28 | 651300 |
| 2025-01-23 | 0.00 | $33.32 | 3794 |
| 2025-01-22 | -4.05 | $33.16 | 8318 |
| 2025-01-21 | 0.00 | $32.98 | 2100 |
| 2025-01-17 | -13.48 | $32.72 | 3211 |
| 2025-01-16 | -36.17 | $32.40 | 5514 |
| 2025-01-15 | -36.00 | $32.46 | 15800 |
| 2025-01-14 | -75.33 | $31.87 | 21100 |
| 2025-01-13 | -78.95 | $31.82 | 12338 |
| 2025-01-10 | -95.71 | $31.74 | 5500 |
| 2025-01-08 | -65.67 | $32.20 | 6345 |
| 2025-01-07 | -73.33 | $32.18 | 16800 |
| 2025-01-06 | -53.89 | $32.51 | 27500 |
| 2025-01-03 | -67.07 | $32.29 | 6916 |
| 2025-01-02 | -89.82 | $31.91 | 11342 |
| 2024-12-31 | -87.43 | $31.95 | 12210 |
| 2024-12-30 | -78.44 | $32.10 | 9400 |
| 2024-12-27 | -58.68 | $32.43 | 8400 |
| 2024-12-26 | -37.13 | $32.79 | 10100 |
| 2024-12-24 | -38.92 | $32.76 | 13000 |
| 2024-12-23 | -58.68 | $32.43 | 14000 |
| 2024-12-20 | -72.46 | $32.20 | 5700 |
| 2024-12-19 | -100.00 | $31.84 | 4700 |
| 2024-12-18 | -100.00 | $31.88 | 9100 |
| 2024-12-17 | -48.46 | $32.78 | 20633 |
| 2024-12-16 | -36.15 | $32.94 | 15246 |
| 2024-12-13 | -43.85 | $32.84 | 14400 |
| 2024-12-12 | -40.00 | $32.89 | 13856 |
| 2024-12-11 | -28.46 | $33.04 | 33403 |
| 2024-12-10 | -47.69 | $32.79 | 9200 |
| 2024-12-09 | -21.54 | $33.13 | 15809 |
| 2024-12-06 | -2.31 | $33.38 | 15100 |
| 2024-12-05 | -7.09 | $33.29 | 8227 |
| 2024-12-04 | -1.59 | $33.35 | 18367 |
| 2024-12-03 | -1.12 | $33.19 | 19201 |
| 2024-12-02 | -1.08 | $33.19 | 14500 |
| 2024-11-29 | -0.57 | $33.09 | 1800 |
| 2024-11-27 | -8.62 | $32.89 | 15105 |
| 2024-11-26 | 0.00 | $33.03 | 24012 |
| 2024-11-25 | -9.94 | $32.84 | 21516 |
| 2024-11-22 | -19.88 | $32.67 | 16200 |
| 2024-11-21 | -25.73 | $32.57 | 28400 |
| 2024-11-20 | -36.84 | $32.38 | 31110 |
| 2024-11-19 | -34.50 | $32.42 | 118225 |
| 2024-11-18 | -36.84 | $32.38 | 135639 |
| 2024-11-15 | -44.44 | $32.25 | 3500 |
| 2024-11-14 | -19.88 | $32.67 | 8700 |
| 2024-11-13 | -9.36 | $32.85 | 337541 |
| 2024-11-12 | -10.53 | $32.83 | 6600 |
| 2024-11-11 | -5.85 | $32.91 | 13000 |
| 2024-11-08 | -4.91 | $32.85 | 11100 |
| 2024-11-07 | -3.27 | $32.78 | 6500 |
| 2024-11-06 | 0.00 | $32.58 | 45114 |
| 2024-11-05 | -45.88 | $31.76 | 4249 |
| 2024-11-04 | -91.76 | $31.37 | 4023 |
| 2024-11-01 | -75.82 | $31.46 | 3612 |
| 2024-10-31 | -93.41 | $31.30 | 3138 |
| 2024-10-30 | -29.59 | $31.86 | 6919 |
| 2024-10-29 | -22.45 | $31.93 | 1300 |
| 2024-10-28 | -26.53 | $31.89 | 3814 |
| 2024-10-25 | -37.76 | $31.78 | 1800 |
| 2024-10-24 | -32.65 | $31.83 | 6998 |
| 2024-10-23 | -40.82 | $31.75 | 2900 |
| 2024-10-22 | -9.18 | $32.06 | 2700 |
| 2024-10-21 | -9.18 | $32.06 | 5600 |
| 2024-10-18 | 0.00 | $32.15 | 4000 |
| 2024-10-17 | -8.00 | $32.05 | 300 |
| 2024-10-16 | -6.00 | $32.07 | 317 |
| 2024-10-15 | -18.52 | $31.88 | 1400 |
| 2024-10-14 | 0.00 | $32.13 | 309 |
| 2024-10-11 | -1.59 | $31.88 | 1816 |
| 2024-10-10 | -6.14 | $31.66 | 3819 |
| 2024-10-09 | 0.00 | $31.73 | 4300 |
| 2024-10-08 | -8.76 | $31.51 | 1600 |
| 2024-10-07 | -21.20 | $31.24 | 4100 |
| 2024-10-04 | -7.83 | $31.53 | 3124 |
| 2024-10-03 | -21.20 | $31.24 | 2313 |
| 2024-10-02 | -18.43 | $31.30 | 1628 |
| 2024-10-01 | -17.51 | $31.32 | 2200 |
| 2024-09-30 | 0.00 | $31.57 | 2764 |
| 2024-09-27 | -0.52 | $31.46 | 1500 |
| 2024-09-26 | -0.52 | $31.46 | 2634 |
| 2024-09-25 | -3.80 | $31.30 | 4618 |
| 2024-09-24 | -0.55 | $31.34 | 6600 |
| 2024-09-23 | -2.22 | $31.29 | 3312 |
| 2024-09-20 | -6.11 | $31.22 | 3400 |
| 2024-09-19 | -2.78 | $31.28 | 2719 |
| 2024-09-18 | -8.76 | $30.78 | 2900 |
| 2024-09-17 | -1.52 | $30.83 | 228 |
| 2024-09-16 | -4.55 | $30.79 | 1.4M |
| 2024-09-13 | -9.85 | $30.72 | 6300 |
| 2024-09-12 | -27.27 | $30.49 | 5200 |
| 2024-09-11 | -44.70 | $30.26 | 2000 |
| 2024-09-10 | -59.46 | $29.97 | 1637 |
| 2024-09-09 | -57.65 | $29.87 | 4600 |
| 2024-09-06 | -70.56 | $29.58 | 2100 |
| 2024-09-05 | -39.22 | $30.05 | 600 |
| 2024-09-04 | -27.50 | $30.19 | 2515 |
| 2024-09-03 | -26.34 | $30.21 | 8544 |
| 2024-08-30 | 0.00 | $30.85 | 1000 |
| 2024-08-29 | -9.42 | $30.56 | 9400 |
| 2024-08-28 | -8.92 | $30.51 | 15900 |
| 2024-08-27 | -1.86 | $30.70 | 1100 |
| 2024-08-26 | -4.09 | $30.64 | 2100 |
| 2024-08-23 | 0.00 | $30.75 | 2328 |
| 2024-08-22 | -10.38 | $30.39 | 1800 |
| 2024-08-21 | 0.00 | $30.66 | 2253 |
| 2024-08-20 | -1.59 | $30.53 | 646 |
| 2024-08-19 | 0.00 | $30.57 | 2200 |
| 2024-08-16 | -1.74 | $30.32 | 1000 |
| 2024-08-15 | -2.26 | $30.22 | 700 |
| 2024-08-14 | -30.65 | $29.78 | 400 |
| 2024-08-13 | -36.29 | $29.64 | 4109 |
| 2024-08-12 | -59.85 | $29.16 | 2831 |
| 2024-08-09 | -55.84 | $29.27 | 278705 |
| 2024-08-08 | -62.41 | $29.09 | 7544 |
| 2024-08-07 | -85.77 | $28.45 | 1519 |
| 2024-08-06 | -78.47 | $28.65 | 1934 |
| 2024-08-05 | -89.42 | $28.35 | 8100 |
| 2024-08-02 | -93.45 | $29.23 | 1600 |
| 2024-08-01 | -75.71 | $29.74 | 2848 |
| 2024-07-31 | -46.43 | $30.15 | 325 |
| 2024-07-30 | -80.71 | $29.67 | 4817 |
| 2024-07-29 | -70.00 | $29.82 | 2335 |
| 2024-07-26 | -72.86 | $29.78 | 2014 |
| 2024-07-25 | -100.00 | $29.40 | 2442 |
| 2024-07-24 | -100.00 | $29.50 | 423 |
| 2024-07-23 | -56.76 | $30.17 | 1042 |
| 2024-07-22 | -52.25 | $30.22 | 2533 |
| 2024-07-19 | -79.28 | $29.92 | 62133 |
| 2024-07-18 | -54.05 | $30.20 | 276500 |
| 2024-07-17 | -32.43 | $30.44 | 1002 |
| 2024-07-16 | 0.00 | $30.80 | 700 |
| 2024-07-15 | -12.90 | $30.55 | 1500 |
| 2024-07-12 | -16.67 | $30.47 | 1800 |
| 2024-07-11 | -20.91 | $30.34 | 2500 |
| 2024-07-10 | 0.00 | $30.57 | 1800 |
| 2024-07-09 | -3.39 | $30.28 | 700 |
| 2024-07-08 | 0.00 | $30.27 | 1000 |
| 2024-07-05 | 0.00 | $30.26 | 2038 |
| 2024-07-03 | 0.00 | $30.09 | 6826 |
| 2024-07-02 | -2.44 | $29.95 | 838 |
| 2024-07-01 | -13.53 | $29.80 | 1310 |
| 2024-06-28 | -16.88 | $29.72 | 938 |
| 2024-06-27 | -2.76 | $29.85 | 1500 |
| 2024-06-26 | -0.69 | $29.88 | 1200 |
| 2024-06-25 | -5.52 | $29.81 | 2206 |
| 2024-06-24 | -10.34 | $29.74 | 1347 |
| 2024-06-21 | -5.52 | $29.81 | 1000 |
| 2024-06-20 | -5.52 | $29.81 | 3232 |
| 2024-06-18 | 0.00 | $29.85 | 2006 |
| 2024-06-17 | 0.00 | $29.79 | 9800 |
| 2024-06-14 | -8.47 | $29.52 | 3019 |
| 2024-06-13 | -2.54 | $29.59 | 514 |
| 2024-06-12 | -4.24 | $29.57 | 1100 |
| 2024-06-11 | 0.00 | $29.32 | 727 |
| 2024-06-10 | 0.00 | $29.24 | 1311 |
| 2024-06-07 | -2.60 | $29.19 | 1800 |
| 2024-06-06 | 0.00 | $29.19 | 400 |
| 2024-06-05 | 0.00 | $29.18 | 5500 |
| 2024-06-04 | -26.03 | $28.88 | 838 |
| 2024-06-03 | -29.55 | $28.81 | 4217 |
| 2024-05-31 | -25.47 | $28.80 | 251200 |
| 2024-05-30 | -33.56 | $28.57 | 1500 |
| 2024-05-29 | -17.09 | $28.80 | 1000 |
| 2024-05-28 | -11.39 | $28.89 | 3836 |
| 2024-05-24 | -10.13 | $28.91 | 1200 |
| 2024-05-23 | -22.15 | $28.72 | 1700 |
| 2024-05-22 | -7.98 | $28.94 | 841 |
| 2024-05-21 | -1.84 | $29.04 | 800 |
| 2024-05-20 | -5.52 | $28.98 | 1400 |
| 2024-05-17 | -3.16 | $28.96 | 800 |
| 2024-05-16 | -2.92 | $28.96 | 3742 |
| 2024-05-15 | 0.00 | $29.01 | 1900 |
| 2024-05-14 | 0.00 | $28.73 | 500 |
| 2024-05-13 | -4.44 | $28.59 | 2500 |
| 2024-05-10 | 0.00 | $28.61 | 3609 |
| 2024-05-09 | 0.00 | $28.54 | 3742 |
| 2024-05-08 | -14.06 | $28.40 | 2000 |
| 2024-05-07 | -15.63 | $28.38 | 304900 |
| 2024-05-06 | -21.88 | $28.30 | 4000 |
| 2024-05-03 | -44.03 | $28.05 | 4900 |
| 2024-05-02 | -69.40 | $27.71 | 3945 |
| 2024-05-01 | -86.27 | $27.51 | 2819 |
| 2024-04-30 | -81.05 | $27.59 | 2700 |
| 2024-04-29 | -54.90 | $27.99 | 1637 |
| 2024-04-26 | -57.52 | $27.95 | 2300 |
| 2024-04-25 | -77.27 | $27.65 | 3907 |
| 2024-04-24 | -60.39 | $27.91 | 2200 |
| 2024-04-23 | -61.04 | $27.90 | 700 |
| 2024-04-22 | -82.47 | $27.57 | 746 |
| 2024-04-19 | -96.10 | $27.36 | 2720 |
| 2024-04-18 | -99.24 | $27.54 | 4708 |
| 2024-04-17 | -99.19 | $27.62 | 4315 |
| 2024-04-16 | -100.00 | $27.77 | 1700 |
| 2024-04-15 | -97.12 | $27.83 | 14922 |
| 2024-04-12 | -77.17 | $28.13 | 8110 |
| 2024-04-11 | -33.70 | $28.53 | 53447 |
| 2024-04-10 | -53.26 | $28.35 | 79908 |
| 2024-04-09 | -32.61 | $28.54 | 5200 |
| 2024-04-08 | -27.10 | $28.55 | 2000 |
| 2024-04-05 | -23.36 | $28.59 | 729503 |
| 2024-04-04 | -55.14 | $28.25 | 4200 |
| 2024-04-03 | -22.12 | $28.59 | 504 |
| 2024-04-02 | -20.80 | $28.58 | 7700 |
| 2024-04-01 | -6.40 | $28.76 | 93946 |
| 2024-03-28 | -5.60 | $28.77 | 2056 |
| 2024-03-27 | 0.00 | $28.73 | 2200 |
| 2024-03-26 | -20.69 | $28.49 | 3431 |
| 2024-03-25 | -17.95 | $28.52 | 9434 |
| 2024-03-22 | -8.55 | $28.63 | 5815 |
| 2024-03-21 | -4.27 | $28.68 | 614 |
| 2024-03-20 | 0.00 | $28.55 | 3100 |
| 2024-03-19 | 0.00 | $28.31 | 1400 |
| 2024-03-18 | -9.17 | $28.13 | 1200 |
| 2024-03-15 | -21.05 | $27.94 | 1400 |
| 2024-03-14 | -7.02 | $28.10 | 1742 |
| 2024-03-13 | -3.51 | $28.14 | 900 |
| 2024-03-12 | 0.00 | $28.16 | 3406 |
| 2024-03-11 | -22.69 | $27.85 | 4323 |
| 2024-03-08 | -19.33 | $27.89 | 1533 |
| 2024-03-07 | 0.00 | $27.99 | 3600 |
| 2024-03-06 | -22.00 | $27.71 | 4520 |
| 2024-03-05 | -34.00 | $27.59 | 2342 |
| 2024-03-04 | -8.00 | $27.85 | 4200 |
| 2024-03-01 | 0.00 | $27.92 | 1400 |
| 2024-02-29 | -6.03 | $27.74 | 28000 |
| 2024-02-28 | -17.74 | $27.59 | 1223 |
| 2024-02-27 | -12.90 | $27.65 | 1200 |
| 2024-02-26 | -16.94 | $27.60 | 2000 |
| 2024-02-23 | -6.45 | $27.73 | 800 |
| 2024-02-22 | 0.00 | $27.72 | 1300 |
| 2024-02-21 | -31.18 | $27.21 | 5800 |
| 2024-02-20 | -41.94 | $27.11 | 7700 |
| 2024-02-16 | -25.77 | $27.25 | 4100 |
| 2024-02-15 | -11.54 | $27.38 | 730 |
| 2024-02-14 | -17.69 | $27.24 | 8244 |
| 2024-02-13 | -30.12 | $27.00 | 7235 |
| 2024-02-12 | -7.23 | $27.38 | 1100 |
| 2024-02-09 | -1.28 | $27.38 | 19300 |
| 2024-02-08 | -2.10 | $27.24 | 3628 |
| 2024-02-07 | -2.10 | $27.24 | 18323 |
| 2024-02-06 | -14.29 | $27.04 | 1300 |
| 2024-02-05 | -15.86 | $27.01 | 1.1M |
| 2024-02-02 | -4.46 | $27.17 | 42800 |
| 2024-02-01 | -11.76 | $26.86 | 14700 |
| 2024-01-31 | -33.09 | $26.57 | 15603 |
| 2024-01-30 | -1.47 | $27.00 | 2931 |
| 2024-01-29 | -1.49 | $26.98 | 958733 |
| 2024-01-26 | -1.71 | $26.81 | 848 |
| 2024-01-25 | 0.00 | $26.78 | 15200 |
| 2024-01-24 | -12.73 | $26.62 | 4100 |
| 2024-01-23 | 0.00 | $26.62 | 339 |
| 2024-01-22 | -8.42 | $26.53 | 5441 |
| 2024-01-19 | 0.00 | $26.48 | 800 |
| 2024-01-18 | -26.39 | $26.19 | 5719 |
| 2024-01-17 | -59.72 | $25.95 | 4319 |
| 2024-01-16 | -45.83 | $26.05 | 15200 |
| 2024-01-12 | -27.78 | $26.18 | 2345 |
| 2024-01-11 | -30.56 | $26.16 | 1900 |
| 2024-01-10 | -24.69 | $26.18 | 3800 |
| 2024-01-09 | -37.36 | $26.04 | 2300 |
| 2024-01-08 | -32.29 | $26.07 | 3303 |
| 2024-01-05 | -65.05 | $25.71 | 3100 |
| 2024-01-04 | -58.54 | $25.66 | 623 |
| 2024-01-03 | -50.41 | $25.76 | 9500 |
| 2024-01-02 | -36.59 | $25.93 | 4610 |
| 2023-12-29 | -25.20 | $26.07 | 8840 |
| 2023-12-28 | -19.85 | $26.12 | 8519 |
| 2023-12-27 | -21.37 | $26.10 | 2800 |
| 2023-12-26 | -22.90 | $26.08 | 2400 |
| 2023-12-22 | -30.53 | $25.98 | 19413 |
| 2023-12-21 | -12.21 | $26.22 | 2400 |
| 2023-12-20 | -32.82 | $25.95 | 18400 |
| 2023-12-19 | 0.00 | $26.30 | 5700 |
| 2023-12-18 | -1.74 | $26.18 | 5000 |
| 2023-12-15 | -2.59 | $26.02 | 3643 |
| 2023-12-14 | -2.50 | $26.02 | 4400 |
| 2023-12-13 | -1.79 | $25.95 | 18616 |
| 2023-12-12 | 0.00 | $25.67 | 1710 |
| 2023-12-11 | 0.00 | $25.57 | 4100 |
| 2023-12-08 | -1.45 | $25.46 | 300 |
| 2023-12-07 | -2.26 | $25.36 | 2800 |
| 2023-12-06 | -18.05 | $25.15 | 5300 |
| 2023-12-05 | -10.53 | $25.25 | 3832 |
| 2023-12-04 | -9.77 | $25.26 | 7500 |
| 2023-12-01 | 0.00 | $25.39 | 2108 |
| 2023-11-30 | -7.14 | $25.23 | 2208 |
| 2023-11-29 | -11.06 | $25.13 | 3400 |
| 2023-11-28 | -3.29 | $25.18 | 7025 |
| 2023-11-27 | -4.23 | $25.16 | 4028 |
| 2023-11-24 | -2.45 | $25.19 | 1100 |
| 2023-11-22 | -0.82 | $25.23 | 2700 |
| 2023-11-21 | -4.64 | $25.06 | 11937 |
| 2023-11-20 | -2.11 | $25.12 | 2304 |
| 2023-11-17 | -1.39 | $24.93 | 2539 |
| 2023-11-16 | -2.78 | $24.90 | 5937 |
| 2023-11-15 | -3.24 | $24.89 | 4732 |
| 2023-11-14 | 0.00 | $24.83 | 711 |
| 2023-11-13 | -2.44 | $24.40 | 300 |
| 2023-11-10 | 0.00 | $24.44 | 2822 |
| 2023-11-09 | -16.56 | $24.06 | 2530 |
| 2023-11-08 | -3.31 | $24.26 | 1100 |
| 2023-11-07 | -2.72 | $24.23 | 1098 |
| 2023-11-06 | -5.59 | $24.15 | 900 |
| 2023-11-03 | -6.29 | $24.14 | 434232 |
| 2023-11-02 | -21.68 | $23.92 | 1205 |
| 2023-11-01 | -48.95 | $23.53 | 2321 |
| 2023-10-31 | -67.13 | $23.27 | 700 |
| 2023-10-30 | -76.22 | $23.14 | 910 |
| 2023-10-27 | -100.00 | $22.80 | 200 |
| 2023-10-26 | -99.24 | $22.93 | 900 |
| 2023-10-25 | -100.00 | $23.24 | 1.0M |
| 2023-10-24 | -75.58 | $23.58 | 2500 |
| 2023-10-23 | -97.67 | $23.39 | 1121 |
| 2023-10-20 | -93.02 | $23.43 | 2200 |
| 2023-10-19 | -60.47 | $23.71 | 113 |
| 2023-10-18 | -43.02 | $23.86 | 1400 |
| 2023-10-17 | -36.07 | $24.15 | 4222 |
| 2023-10-16 | -34.43 | $24.17 | 2900 |
| 2023-10-13 | -58.87 | $23.88 | 200 |
| 2023-10-12 | -46.77 | $24.03 | 931 |
| 2023-10-11 | -43.84 | $24.19 | 3233 |
| 2023-10-10 | -49.32 | $24.11 | 1129 |
| 2023-10-09 | -58.22 | $23.98 | 1000 |
| 2023-10-06 | -68.49 | $23.83 | 1100 |
| 2023-10-05 | -86.99 | $23.56 | 400 |
| 2023-10-04 | -82.19 | $23.63 | 57041 |
| 2023-10-03 | -98.63 | $23.39 | 5645 |
| 2023-10-02 | -85.82 | $23.72 | 4325 |
| 2023-09-29 | -87.31 | $23.70 | 20700 |
| 2023-09-28 | -81.48 | $23.78 | 11400 |
| 2023-09-27 | -94.07 | $23.61 | 5301 |
| 2023-09-26 | -96.92 | $23.62 | 25914 |
| 2023-09-25 | -93.00 | $23.95 | 400 |
| 2023-09-22 | -100.00 | $23.88 | 12017 |
| 2023-09-21 | -100.00 | $23.95 | 1101 |
| 2023-09-20 | -76.00 | $24.31 | 1400 |
| 2023-09-19 | -48.00 | $24.52 | 3900 |
| 2023-09-18 | -38.55 | $24.56 | 8600 |
| 2023-09-15 | -43.53 | $24.51 | 2633 |
| 2023-09-14 | -7.06 | $24.82 | 835 |
| 2023-09-13 | -30.59 | $24.62 | 4431 |
| 2023-09-12 | -35.29 | $24.58 | 3900 |
| 2023-09-11 | -18.82 | $24.72 | 100 |
| 2023-09-08 | -38.82 | $24.55 | 1100 |
| 2023-09-07 | -44.71 | $24.50 | 1300 |
| 2023-09-06 | -37.65 | $24.56 | 4400 |
| 2023-09-05 | -16.47 | $24.74 | 2400 |
| 2023-09-01 | -4.71 | $24.84 | 900 |
| 2023-08-31 | -13.04 | $24.83 | 608 |
| 2023-08-30 | -11.96 | $24.84 | 5530 |
| 2023-08-29 | -21.74 | $24.75 | 1700 |
| 2023-08-28 | -65.77 | $24.41 | 5639 |
| 2023-08-25 | -78.38 | $24.27 | 800 |
| 2023-08-24 | -91.07 | $24.13 | 2600 |
| 2023-08-23 | -66.38 | $24.42 | 504 |
| 2023-08-22 | -86.21 | $24.19 | 2104 |
| 2023-08-21 | -80.17 | $24.26 | 222 |
| 2023-08-18 | -94.83 | $24.09 | 644 |
| 2023-08-17 | -100.00 | $24.12 | 1849 |
| 2023-08-16 | -100.00 | $24.27 | 3100 |
| 2023-08-15 | -98.68 | $24.44 | 1316 |
| 2023-08-14 | -80.65 | $24.69 | 200 |
| 2023-08-11 | -100.00 | $24.57 | 100 |
| 2023-08-10 | -98.31 | $24.61 | 442 |
| 2023-08-09 | -98.31 | $24.61 | 4244 |
| 2023-08-08 | -55.26 | $24.77 | 4940 |
| 2023-08-07 | -32.65 | $24.87 | 3100 |
| 2023-08-04 | -50.88 | $24.61 | 8000 |
| 2023-08-03 | -39.47 | $24.74 | 18100 |
| 2023-08-02 | -33.91 | $24.80 | 4200 |
| 2023-08-01 | -6.09 | $25.12 | 8300 |
| 2023-07-31 | -4.35 | $25.14 | 2700 |
| 2023-07-28 | -6.96 | $25.11 | 2419 |
| 2023-07-27 | -26.83 | $24.86 | 7000 |
| 2023-07-26 | -8.55 | $24.94 | 2842 |
| 2023-07-25 | -3.08 | $25.00 | 1537 |
| 2023-07-24 | -7.63 | $24.90 | 1500 |
| 2023-07-21 | -15.27 | $24.80 | 148 |
| 2023-07-20 | -15.27 | $24.80 | 5200 |
| 2023-07-19 | -3.05 | $24.96 | 5004 |
| 2023-07-18 | -1.64 | $24.89 | 4632 |
| 2023-07-17 | -2.86 | $24.71 | 2102 |
| 2023-07-14 | -11.43 | $24.62 | 5237 |
| 2023-07-13 | 0.00 | $24.69 | 2324 |
| 2023-07-12 | -9.41 | $24.46 | 2932 |
| 2023-07-11 | -2.56 | $24.34 | 4618 |
| 2023-07-10 | -25.84 | $24.13 | 5400 |
| 2023-07-07 | -26.80 | $24.10 | 2632 |
| 2023-07-06 | -20.59 | $24.15 | 2400 |
| 2023-07-05 | -1.96 | $24.34 | 8647 |
| 2023-07-03 | 0.00 | $24.36 | 703 |
| 2023-06-30 | -0.95 | $24.35 | 2700 |
| 2023-06-29 | -16.92 | $24.03 | 86101 |
| 2023-06-28 | -23.45 | $23.91 | 628802 |
| 2023-06-27 | -22.07 | $23.93 | 3537 |
| 2023-06-26 | -38.62 | $23.69 | 10700 |
| 2023-06-23 | -28.48 | $23.78 | 3642 |
| 2023-06-22 | -18.82 | $23.93 | 4900 |
| 2023-06-21 | -23.53 | $23.85 | 3800 |
| 2023-06-20 | -16.47 | $23.97 | 133823 |
| 2023-06-16 | -8.82 | $24.10 | 2600 |
| 2023-06-15 | -3.53 | $24.19 | 3018 |
| 2023-06-14 | -8.51 | $23.84 | 3700 |
| 2023-06-13 | -2.14 | $23.88 | 4413 |
| 2023-06-12 | 0.00 | $23.72 | 1.1M |
| 2023-06-09 | -10.08 | $23.50 | 2446 |
| 2023-06-08 | -0.93 | $23.49 | 10400 |
| 2023-06-07 | -14.95 | $23.34 | 452420 |
| 2023-06-06 | -5.61 | $23.44 | 3844 |
| 2023-06-05 | -11.22 | $23.38 | 4991 |
| 2023-06-02 | 0.00 | $23.42 | 5705 |
| 2023-06-01 | -7.37 | $23.05 | 1824 |
| 2023-05-31 | -26.32 | $22.87 | 3129 |
| 2023-05-30 | -14.74 | $22.98 | 7800 |
| 2023-05-26 | -5.49 | $23.03 | 2745 |
| 2023-05-25 | -39.56 | $22.72 | 8527 |
| 2023-05-24 | -53.85 | $22.59 | 3516 |
| 2023-05-23 | -35.87 | $22.75 | 3410 |
| 2023-05-22 | -11.96 | $22.97 | 3300 |
| 2023-05-19 | -10.87 | $22.98 | 5410 |
| 2023-05-18 | -2.35 | $22.99 | 4900 |
| 2023-05-17 | -8.82 | $22.78 | 2800 |
| 2023-05-16 | -48.53 | $22.51 | 5932 |
| 2023-05-15 | -32.35 | $22.62 | 4139 |
| 2023-05-12 | -42.65 | $22.55 | 1839 |
| 2023-05-11 | -38.24 | $22.58 | 4921 |
| 2023-05-10 | -38.24 | $22.58 | 2900 |
| 2023-05-09 | -51.47 | $22.49 | 2741 |
| 2023-05-08 | -38.24 | $22.58 | 2526 |
| 2023-05-05 | -39.71 | $22.57 | 11804 |
| 2023-05-04 | -98.53 | $22.17 | 1012 |
| 2023-05-03 | -75.00 | $22.33 | 2100 |
| 2023-05-02 | -48.53 | $22.51 | 3900 |
| 2023-05-01 | -8.82 | $22.78 | 5219 |
| 2023-04-28 | -7.58 | $22.77 | 2400 |
| 2023-04-27 | -27.27 | $22.61 | 1000 |
| 2023-04-26 | -71.74 | $22.16 | 100 |
| 2023-04-25 | -48.78 | $22.22 | 1.1M |
| 2023-04-24 | -21.14 | $22.56 | 1236 |
| 2023-04-21 | -19.01 | $22.55 | 1144 |
| 2023-04-20 | -21.13 | $22.52 | 1426 |
| 2023-04-19 | -11.97 | $22.65 | 4909 |
| 2023-04-18 | -8.45 | $22.70 | 3421 |
| 2023-04-17 | -5.19 | $22.68 | 2500 |
| 2023-04-14 | -9.03 | $22.62 | 2300 |
| 2023-04-13 | -1.44 | $22.68 | 59500 |
| 2023-04-12 | -13.46 | $22.34 | 1300 |
| 2023-04-11 | -5.77 | $22.46 | 331 |
| 2023-04-10 | -6.37 | $22.45 | 16800 |
| 2023-04-06 | -7.01 | $22.44 | 710 |
| 2023-04-05 | -11.47 | $22.37 | 4600 |
| 2023-04-04 | -10.19 | $22.39 | 1400 |
| 2023-04-03 | -0.64 | $22.54 | 2200 |
| 2023-03-31 | 0.00 | $22.44 | 2300 |
| 2023-03-30 | -8.06 | $22.12 | 1100 |
| 2023-03-29 | -18.55 | $21.99 | 3400 |
| 2023-03-28 | -44.35 | $21.67 | 7438 |
| 2023-03-27 | -41.94 | $21.70 | 4447 |
| 2023-03-24 | -45.97 | $21.65 | 4100 |
| 2023-03-23 | -54.03 | $21.55 | 15500 |
| 2023-03-22 | -54.84 | $21.54 | 3230 |
| 2023-03-21 | -29.03 | $21.86 | 1405 |
| 2023-03-20 | -52.42 | $21.57 | 1242 |
| 2023-03-17 | -69.60 | $21.36 | 4400 |
| 2023-03-16 | -58.97 | $21.62 | 6000 |
| 2023-03-15 | -84.91 | $21.22 | 8000 |
| 2023-03-14 | -71.88 | $21.43 | 1800 |
| 2023-03-13 | -93.75 | $21.08 | 6740 |
| 2023-03-10 | -97.40 | $21.08 | 1247 |
| 2023-03-09 | -100.00 | $21.38 | 12700 |
| 2023-03-08 | -75.65 | $21.78 | 14800 |
| 2023-03-07 | -80.33 | $21.74 | 8600 |
| 2023-03-06 | -52.46 | $22.08 | 5400 |
| 2023-03-03 | -58.14 | $22.04 | 7437 |
| 2023-03-02 | -84.44 | $21.71 | 6900 |
| 2023-03-01 | -96.30 | $21.55 | 5647 |
| 2023-02-28 | -93.89 | $21.62 | 5036 |
| 2023-02-27 | -90.08 | $21.67 | 28420 |
| 2023-02-24 | -95.42 | $21.60 | 1400 |
| 2023-02-23 | -83.47 | $21.84 | 3316 |
| 2023-02-22 | -92.50 | $21.74 | 4037 |
| 2023-02-21 | -86.67 | $21.81 | 2038 |
| 2023-02-17 | -51.67 | $22.23 | 1910 |
| 2023-02-16 | -36.05 | $22.32 | 3000 |
| 2023-02-15 | -18.18 | $22.57 | 2014 |
| 2023-02-14 | -17.53 | $22.58 | 200 |
| 2023-02-13 | -19.48 | $22.55 | 400 |
| 2023-02-10 | -33.77 | $22.33 | 404 |
| 2023-02-09 | -40.26 | $22.23 | 5600 |
| 2023-02-08 | -27.27 | $22.43 | 4526 |
| 2023-02-07 | -8.28 | $22.72 | 3200 |
| 2023-02-06 | -27.67 | $22.41 | 2333 |
| 2023-02-03 | -16.47 | $22.57 | 61711 |
| 2023-02-02 | -0.97 | $22.83 | 11200 |
| 2023-02-01 | -4.60 | $22.44 | 1500 |
| 2023-01-31 | -8.13 | $22.23 | 300 |
| 2023-01-30 | -25.63 | $21.95 | 11600 |
| 2023-01-27 | -6.88 | $22.25 | 2637 |
| 2023-01-26 | 0.00 | $22.18 | 6500 |
| 2023-01-25 | -9.15 | $21.91 | 6600 |
| 2023-01-24 | -7.75 | $21.93 | 16936 |
| 2023-01-23 | -3.52 | $21.99 | 800 |
| 2023-01-20 | -8.94 | $21.74 | 2022 |
| 2023-01-19 | -39.84 | $21.36 | 2642 |
| 2023-01-18 | -30.89 | $21.47 | 2500 |
| 2023-01-17 | -6.50 | $21.77 | 2731 |
| 2023-01-13 | 0.00 | $21.85 | 6531 |
| 2023-01-12 | -20.14 | $21.77 | 175200 |
| 2023-01-11 | -32.70 | $21.69 | 3700 |
| 2023-01-10 | -50.94 | $21.40 | 1200 |
| 2023-01-09 | -59.75 | $21.26 | 2744 |
| 2023-01-06 | -59.12 | $21.27 | 122 |
| 2023-01-05 | -89.94 | $20.78 | 339 |
| 2023-01-04 | -79.25 | $20.95 | 7200 |
| 2023-01-03 | -86.71 | $20.85 | 5000 |
| 2022-12-30 | -84.15 | $20.91 | 2334 |
| 2022-12-29 | -81.38 | $20.97 | 10100 |
| 2022-12-28 | -100.00 | $20.62 | 2530 |
| 2022-12-27 | -92.09 | $20.88 | 18700 |
| 2022-12-23 | -88.70 | $20.94 | 11700 |
| 2022-12-22 | -96.61 | $20.80 | 808 |
| 2022-12-21 | -74.03 | $21.37 | 300 |
| 2022-12-20 | -92.21 | $21.09 | 325 |
| 2022-12-19 | -95.45 | $21.04 | 310 |
| 2022-12-16 | -91.18 | $21.27 | 18723 |
| 2022-12-15 | -100.00 | $21.48 | 2700 |
| 2022-12-14 | -50.56 | $22.06 | 100 |
| 2022-12-13 | -38.20 | $22.17 | 600 |
| 2022-12-12 | -60.67 | $21.97 | 600 |
| 2022-12-09 | -94.38 | $21.67 | 200 |
| 2022-12-08 | -77.53 | $21.82 | 800 |
| 2022-12-07 | -44.32 | $21.69 | 531 |
| 2022-12-06 | -43.24 | $21.71 | 100 |
| 2022-12-05 | -23.78 | $22.07 | 5300 |
| 2022-12-02 | -2.83 | $22.45 | 217 |
| 2022-12-01 | -0.47 | $22.50 | 800 |
| 2022-11-30 | 0.00 | $22.51 | 3400 |
| 2022-11-29 | -20.43 | $21.87 | 2100 |
| 2022-11-28 | -19.89 | $21.88 | 500 |
| 2022-11-25 | -1.08 | $22.23 | 349 |
| 2022-11-23 | -0.54 | $22.24 | 600 |
| 2022-11-22 | 0.00 | $22.15 | 100 |
| 2022-11-21 | -16.28 | $21.83 | 4727 |
| 2022-11-18 | -12.79 | $21.89 | 514 |
| 2022-11-17 | -17.44 | $21.81 | 2537 |
| 2022-11-16 | -12.90 | $21.87 | 3200 |
| 2022-11-15 | -3.76 | $22.04 | 2200 |
| 2022-11-14 | -11.83 | $21.89 | 7300 |
| 2022-11-11 | -2.21 | $22.02 | 6100 |
| 2022-11-10 | 0.00 | $21.77 | 2600 |
| 2022-11-09 | -41.15 | $20.66 | 14923 |
| 2022-11-08 | -18.75 | $21.09 | 7200 |
| 2022-11-07 | -26.04 | $20.95 | 2031 |
| 2022-11-04 | -40.10 | $20.68 | 3200 |
| 2022-11-03 | -54.17 | $20.41 | 7114 |
| 2022-11-02 | -40.63 | $20.67 | 1202 |
| 2022-11-01 | -13.02 | $21.20 | 3100 |
| 2022-10-31 | -9.38 | $21.27 | 900 |
| 2022-10-28 | 0.00 | $21.45 | 1708 |
| 2022-10-27 | -25.40 | $20.94 | 6100 |
| 2022-10-26 | -12.17 | $21.19 | 2034 |
| 2022-10-25 | -1.63 | $21.34 | 1703 |
| 2022-10-24 | -3.85 | $21.03 | 9500 |
| 2022-10-21 | -8.15 | $20.77 | 2800 |
| 2022-10-20 | -42.22 | $20.31 | 2700 |
| 2022-10-19 | -36.30 | $20.39 | 2315 |
| 2022-10-18 | -43.11 | $20.48 | 4200 |
| 2022-10-17 | -53.29 | $20.31 | 3928 |
| 2022-10-14 | -82.76 | $19.83 | 2108 |
| 2022-10-13 | -56.32 | $20.29 | 900 |
| 2022-10-12 | -96.70 | $19.76 | 1200 |
| 2022-10-11 | -94.79 | $19.80 | 4200 |
| 2022-10-10 | -89.79 | $19.94 | 9800 |
| 2022-10-07 | -87.05 | $20.06 | 3402 |
| 2022-10-06 | -66.19 | $20.64 | 5410 |
| 2022-10-05 | -60.43 | $20.80 | 5213 |
| 2022-10-04 | -60.43 | $20.80 | 900 |
| 2022-10-03 | -81.65 | $20.21 | 16915 |
| 2022-09-30 | -100.00 | $19.70 | 6300 |
| 2022-09-29 | -93.99 | $19.98 | 28600 |
| 2022-09-28 | -79.23 | $20.42 | 9307 |
| 2022-09-27 | -96.54 | $19.97 | 2900 |
| 2022-09-26 | -97.62 | $20.02 | 2210 |
| 2022-09-23 | -93.46 | $20.17 | 3916 |
| 2022-09-22 | -98.78 | $20.61 | 2019 |
| 2022-09-21 | -100.00 | $20.73 | 920 |
| 2022-09-20 | -93.84 | $21.05 | 2700 |
| 2022-09-19 | -85.44 | $21.27 | 1934 |
| 2022-09-16 | -91.32 | $21.16 | 2800 |
| 2022-09-15 | -99.53 | $21.32 | 2500 |
| 2022-09-14 | -92.89 | $21.54 | 3423 |
| 2022-09-13 | -95.00 | $21.50 | 9200 |
| 2022-09-12 | -50.91 | $22.47 | 4900 |
| 2022-09-09 | -60.45 | $22.26 | 2034 |
| 2022-09-08 | -77.73 | $21.88 | 2631 |
| 2022-09-07 | -82.73 | $21.77 | 1700 |
| 2022-09-06 | -99.09 | $21.41 | 3439 |
| 2022-09-02 | -95.77 | $21.55 | 3300 |
| 2022-09-01 | -86.39 | $21.75 | 7439 |
| 2022-08-31 | -99.47 | $21.72 | 1900 |
| 2022-08-30 | -96.20 | $21.82 | 2900 |
| 2022-08-29 | -98.66 | $22.12 | 4723 |
| 2022-08-26 | -100.00 | $22.24 | 3204 |
| 2022-08-25 | -48.09 | $22.96 | 2100 |
| 2022-08-24 | -58.75 | $22.65 | 20419 |
| 2022-08-23 | -52.11 | $22.60 | 10200 |
| 2022-08-22 | -43.32 | $22.65 | 1500 |
| 2022-08-19 | -20.74 | $23.14 | 905 |
| 2022-08-18 | -8.29 | $23.41 | 2208 |
| 2022-08-17 | -10.60 | $23.36 | 1430 |
| 2022-08-16 | -2.30 | $23.54 | 4300 |
| 2022-08-15 | 0.00 | $23.48 | 1500 |
| 2022-08-12 | 0.00 | $23.39 | 3216 |
| 2022-08-11 | -10.31 | $23.02 | 2343 |
| 2022-08-10 | 0.00 | $23.01 | 5410 |
| 2022-08-09 | -10.00 | $22.54 | 4445 |
| 2022-08-08 | -5.91 | $22.63 | 1200 |
| 2022-08-05 | -5.05 | $22.63 | 3540 |
| 2022-08-04 | -3.67 | $22.66 | 900 |
| 2022-08-03 | -1.83 | $22.70 | 1300 |
| 2022-08-02 | -12.94 | $22.31 | 2831 |
| 2022-08-01 | -5.97 | $22.45 | 3000 |
| 2022-07-29 | -0.51 | $22.53 | 900 |
| 2022-07-28 | 0.00 | $22.20 | 600 |
| 2022-07-27 | 0.00 | $22.05 | 421 |
| 2022-07-26 | -32.09 | $21.47 | 2034 |
| 2022-07-25 | -14.18 | $21.71 | 1736 |
| 2022-07-22 | -17.91 | $21.66 | 4300 |
| 2022-07-21 | 0.00 | $21.90 | 2806 |
| 2022-07-20 | -4.07 | $21.74 | 4848 |
| 2022-07-19 | 0.00 | $21.60 | 1312 |
| 2022-07-18 | -37.75 | $21.02 | 2200 |
| 2022-07-15 | -27.81 | $21.17 | 800 |
| 2022-07-14 | -51.66 | $20.81 | 1800 |
| 2022-07-13 | -45.70 | $20.90 | 5646 |
| 2022-07-12 | -41.72 | $20.96 | 1509 |
| 2022-07-11 | -30.46 | $21.13 | 1822 |
| 2022-07-08 | -44.63 | $21.42 | 2400 |
| 2022-07-07 | -47.67 | $21.43 | 1100 |
| 2022-07-06 | -63.33 | $21.07 | 1402 |
| 2022-07-05 | -66.18 | $21.00 | 3435 |
| 2022-07-01 | -68.01 | $20.95 | 1700 |
| 2022-06-30 | -75.18 | $20.76 | 3300 |
| 2022-06-29 | -67.88 | $20.96 | 12800 |
| 2022-06-28 | -66.79 | $20.99 | 5600 |
| 2022-06-27 | -52.55 | $21.38 | 2300 |
| 2022-06-24 | -50.73 | $21.43 | 1200 |
| 2022-06-23 | -72.63 | $20.83 | 2700 |
| 2022-06-22 | -78.47 | $20.67 | 1727 |
| 2022-06-21 | -78.83 | $20.66 | 1700 |
| 2022-06-17 | -95.26 | $20.21 | 3100 |
| 2022-06-16 | -99.63 | $20.12 | 2.4M |
| 2022-06-15 | -83.33 | $20.82 | 4136 |
| 2022-06-14 | -94.58 | $20.55 | 2042 |
| 2022-06-13 | -100.00 | $20.57 | 3903 |
| 2022-06-10 | -76.47 | $21.39 | 1300 |
| 2022-06-09 | -42.25 | $22.03 | 829 |
| 2022-06-08 | -15.51 | $22.53 | 543 |
| 2022-06-07 | -2.14 | $22.78 | 544 |
| 2022-06-06 | -13.37 | $22.57 | 1909 |
| 2022-06-03 | -17.65 | $22.49 | 437 |
| 2022-06-02 | 0.00 | $22.82 | 8400 |
| 2022-06-01 | -39.30 | $22.51 | 700 |
| 2022-05-31 | -34.63 | $22.63 | 3500 |
| 2022-05-27 | -29.96 | $22.75 | 12321 |
| 2022-05-26 | -50.19 | $22.23 | 1011 |
| 2022-05-25 | -65.76 | $21.83 | 600 |
| 2022-05-24 | -73.93 | $21.62 | 1100 |
| 2022-05-23 | -67.70 | $21.78 | 842 |
| 2022-05-20 | -82.10 | $21.41 | 6509 |
| 2022-05-19 | -91.70 | $21.42 | 1400 |
| 2022-05-18 | -88.86 | $21.60 | 1407 |
| 2022-05-17 | -62.35 | $22.48 | 3300 |
| 2022-05-16 | -75.30 | $22.05 | 2016 |
| 2022-05-13 | -74.70 | $22.07 | 5700 |
| 2022-05-12 | -89.76 | $21.57 | 1100 |
| 2022-05-11 | -100.00 | $21.58 | 800 |
| 2022-05-10 | -94.87 | $21.96 | 1200 |
| 2022-05-09 | -100.00 | $21.89 | 1725 |
| 2022-05-06 | -88.79 | $22.57 | 928 |
| 2022-05-05 | -83.86 | $22.68 | 8300 |
| 2022-05-04 | -46.64 | $23.51 | 2010 |
| 2022-05-03 | -78.57 | $22.83 | 500 |
| 2022-05-02 | -84.13 | $22.72 | 1817 |
| 2022-04-29 | -100.00 | $22.57 | 1400 |
| 2022-04-28 | -70.50 | $23.43 | 2030 |
| 2022-04-27 | -99.52 | $22.85 | 1000 |
| 2022-04-26 | -100.00 | $22.84 | 1918 |
| 2022-04-25 | -81.16 | $23.42 | 600 |
| 2022-04-22 | -100.00 | $23.29 | 500 |
| 2022-04-21 | -89.84 | $23.95 | 911 |
| 2022-04-20 | -63.28 | $24.29 | 1100 |
| 2022-04-19 | -64.06 | $24.28 | 6600 |
| 2022-04-18 | -91.41 | $23.93 | 2200 |
| 2022-04-14 | -100.00 | $23.94 | 2100 |
| 2022-04-13 | -59.72 | $24.24 | 6242 |
| 2022-04-12 | -68.07 | $23.97 | 400 |
| 2022-04-11 | -49.54 | $24.02 | 825 |
| 2022-04-08 | -28.69 | $24.42 | 2842 |
| 2022-04-07 | -26.16 | $24.48 | 700 |
| 2022-04-06 | -31.65 | $24.35 | 3900 |
| 2022-04-05 | -23.63 | $24.54 | 17423 |
| 2022-04-04 | -10.88 | $24.84 | 400 |
| 2022-04-01 | -19.67 | $24.63 | 633 |
| 2022-03-31 | -20.50 | $24.61 | 1038 |
| 2022-03-30 | -7.95 | $24.91 | 707 |
| 2022-03-29 | -0.42 | $25.09 | 3021 |
| 2022-03-28 | 0.00 | $24.77 | 432 |
| 2022-03-25 | 0.00 | $24.62 | 300 |
| 2022-03-24 | 0.00 | $24.51 | 330 |
| 2022-03-23 | -15.59 | $24.21 | 4600 |
| 2022-03-22 | -2.15 | $24.46 | 1724 |
| 2022-03-21 | -3.68 | $24.21 | 1100 |
| 2022-03-18 | -0.63 | $24.23 | 1400 |
| 2022-03-17 | 0.00 | $24.00 | 800 |
| 2022-03-16 | -35.10 | $23.62 | 1139 |
| 2022-03-15 | -62.91 | $23.20 | 1349 |
| 2022-03-14 | -94.04 | $22.73 | 1334 |
| 2022-03-11 | -82.80 | $22.91 | 900 |
| 2022-03-10 | -66.46 | $23.18 | 510 |
| 2022-03-09 | -71.14 | $23.22 | 917 |
| 2022-03-08 | -96.52 | $22.71 | 938 |
| 2022-03-07 | -87.56 | $22.89 | 1600 |
| 2022-03-04 | -56.22 | $23.52 | 1400 |
| 2022-03-03 | -49.25 | $23.66 | 1100 |
| 2022-03-02 | -46.79 | $23.80 | 700 |
| 2022-03-01 | -66.97 | $23.36 | 800 |
| 2022-02-28 | -54.59 | $23.63 | 1236 |
| 2022-02-25 | -52.29 | $23.68 | 1700 |
| 2022-02-24 | -75.69 | $23.17 | 901 |
| 2022-02-23 | -99.50 | $22.83 | 1006 |
| 2022-02-22 | -89.77 | $23.24 | 17900 |
| 2022-02-18 | -71.12 | $23.49 | 2244 |
| 2022-02-17 | -61.50 | $23.67 | 5800 |
| 2022-02-16 | -37.97 | $24.11 | 717 |
| 2022-02-15 | -41.18 | $24.05 | 2100 |
| 2022-02-14 | -61.08 | $23.74 | 3600 |
| 2022-02-11 | -58.37 | $23.87 | 1200 |
| 2022-02-10 | -46.91 | $24.24 | 500 |
| 2022-02-09 | -31.17 | $24.65 | 400 |
| 2022-02-08 | -42.92 | $24.36 | 400 |
| 2022-02-07 | -52.63 | $24.12 | 400 |
| 2022-02-04 | -45.34 | $24.30 | 518 |
| 2022-02-03 | -50.61 | $24.17 | 3000 |
| 2022-02-02 | -31.50 | $24.82 | 817 |
| 2022-02-01 | -43.51 | $24.56 | 1427 |
| 2022-01-31 | -49.82 | $24.38 | 1100 |
| 2022-01-28 | -64.21 | $23.97 | 5400 |
| 2022-01-27 | -82.46 | $23.45 | 833 |
| 2022-01-26 | -80.00 | $23.52 | 600 |
| 2022-01-25 | -78.25 | $23.57 | 414 |
| 2022-01-24 | -69.12 | $23.83 | 7200 |
| 2022-01-21 | -100.00 | $23.80 | 11948 |
| 2022-01-20 | -100.00 | $24.21 | 800 |
| 2022-01-19 | -100.00 | $24.52 | 607 |
| 2022-01-18 | -82.31 | $24.73 | 9200 |
| 2022-01-14 | -49.23 | $25.16 | 230 |
| 2022-01-13 | -55.38 | $25.08 | 248 |
| 2022-01-12 | -29.23 | $25.42 | 313 |
| 2022-01-11 | -36.15 | $25.33 | 433 |
| 2022-01-10 | -54.62 | $25.09 | 500 |
| 2022-01-07 | -49.23 | $25.16 | 118 |
| 2022-01-06 | -46.92 | $25.19 | 800 |
| 2022-01-05 | -41.54 | $25.26 | 1904 |
| 2022-01-04 | -9.23 | $25.68 | 8002 |
| 2022-01-03 | -8.13 | $25.63 | 400 |
| 2021-12-31 | -12.88 | $25.52 | 239 |
| 2021-12-30 | -9.20 | $25.58 | 500 |
| 2021-12-29 | -0.64 | $25.66 | 5144 |
| 2021-12-28 | -0.64 | $25.66 | 400 |
| 2021-12-27 | 0.00 | $25.67 | 3400 |
| 2021-12-23 | -3.13 | $25.34 | 5603 |
| 2021-12-22 | -6.03 | $25.19 | 609 |
| 2021-12-21 | -28.45 | $24.93 | 2019 |
| 2021-12-20 | -60.34 | $24.56 | 914 |
| 2021-12-17 | -36.21 | $24.84 | 322 |
| 2021-12-16 | -14.66 | $25.09 | 2900 |
| 2021-12-15 | 0.00 | $25.22 | 6500 |
| 2021-12-14 | -33.95 | $24.82 | 600 |
| 2021-12-13 | -17.43 | $25.00 | 6.5M |
| 2021-12-10 | 0.00 | $25.19 | 130 |
| 2021-12-09 | -20.56 | $24.95 | 4716 |
| 2021-12-08 | -8.41 | $25.08 | 132 |
| 2021-12-07 | -16.82 | $24.99 | 1219 |
| 2021-12-06 | -57.94 | $24.55 | 3821 |
| 2021-12-03 | -85.98 | $24.25 | 1800 |
| 2021-12-02 | -78.00 | $24.39 | 1000 |
| 2021-12-01 | -100.00 | $24.17 | 534 |
| 2021-11-30 | -100.00 | $24.35 | 829 |
| 2021-11-29 | -55.74 | $24.83 | 1019 |
| 2021-11-26 | -87.14 | $24.56 | 7028 |
| 2021-11-24 | -14.29 | $25.07 | 1306 |
| 2021-11-23 | -15.85 | $25.04 | 1043 |
| 2021-11-22 | -19.51 | $25.01 | 600 |
| 2021-11-19 | -18.29 | $25.02 | 2500 |
| 2021-11-18 | -7.61 | $25.10 | 700 |
| 2021-11-17 | -14.13 | $25.04 | 408 |
| 2021-11-16 | -5.43 | $25.12 | 527 |
| 2021-11-15 | -15.05 | $25.02 | 649 |
| 2021-11-12 | -9.48 | $25.05 | 313 |
| 2021-11-11 | -25.64 | $24.86 | 2627 |
| 2021-11-10 | -23.88 | $24.84 | 341 |
| 2021-11-09 | -8.99 | $25.00 | 1000 |
| 2021-11-08 | -4.37 | $25.08 | 1200 |
| 2021-11-05 | -6.01 | $25.05 | 1434 |
| 2021-11-04 | 0.00 | $24.94 | 8600 |
| 2021-11-03 | 0.00 | $24.88 | 1700 |
| 2021-11-02 | 0.00 | $24.71 | 805 |
| 2021-11-01 | -0.68 | $24.61 | 119 |
| 2021-10-29 | 0.00 | $24.62 | 700 |
| 2021-10-28 | 0.00 | $24.56 | 3500 |
| 2021-10-27 | -7.43 | $24.35 | 600 |
| 2021-10-26 | 0.00 | $24.46 | 300 |
| 2021-10-25 | 0.00 | $24.41 | 330 |
| 2021-10-22 | -4.23 | $24.34 | 2421 |
| 2021-10-21 | 0.00 | $24.40 | 400 |
| 2021-10-20 | -2.84 | $24.35 | 1100 |
| 2021-10-19 | -0.77 | $24.27 | 1300 |
| 2021-10-18 | 0.00 | $24.12 | 4500 |
| 2021-10-15 | 0.00 | $24.04 | 247 |
| 2021-10-14 | -7.53 | $23.84 | 800 |
| 2021-10-13 | -55.24 | $23.45 | 700 |
| 2021-10-12 | -64.29 | $23.38 | 1500 |
| 2021-10-11 | -55.36 | $23.48 | 800 |
| 2021-10-08 | -43.75 | $23.61 | 500 |
| 2021-10-07 | -43.75 | $23.61 | 1930 |
| 2021-10-06 | -64.17 | $23.41 | 2015 |
| 2021-10-05 | -70.25 | $23.34 | 1100 |
| 2021-10-04 | -92.81 | $23.08 | 1315 |
| 2021-10-01 | -79.67 | $23.39 | 229 |
| 2021-09-30 | -100.00 | $23.14 | 11711 |
| 2021-09-29 | -78.05 | $23.41 | 3736 |
| 2021-09-28 | -78.86 | $23.40 | 600 |
| 2021-09-27 | -42.28 | $23.85 | 878200 |
| 2021-09-24 | -39.02 | $23.89 | 918 |
| 2021-09-23 | -43.09 | $23.84 | 500 |
| 2021-09-22 | -65.04 | $23.57 | 3400 |
| 2021-09-21 | -79.67 | $23.39 | 2137 |
| 2021-09-20 | -79.67 | $23.39 | 8241 |
| 2021-09-17 | -98.25 | $23.81 | 2600 |
| 2021-09-16 | -43.59 | $24.03 | 300 |
| 2021-09-15 | -39.74 | $24.06 | 9237 |
| 2021-09-14 | -69.23 | $23.83 | 5400 |
| 2021-09-13 | -52.56 | $23.96 | 3444 |
| 2021-09-10 | -58.97 | $23.91 | 1800 |
| 2021-09-09 | -37.18 | $24.08 | 1134 |
| 2021-09-08 | -23.08 | $24.19 | 500 |
| 2021-09-07 | -17.95 | $24.23 | 2325 |
| 2021-09-03 | -3.95 | $24.32 | 900 |
| 2021-09-02 | 0.00 | $24.32 | 445 |
| 2021-09-01 | -6.94 | $24.26 | 100 |
| 2021-08-31 | -2.78 | $24.29 | 700 |
| 2021-08-30 | 0.00 | $24.31 | 400 |
| 2021-08-27 | -6.15 | $24.18 | 2524 |
| 2021-08-26 | -35.38 | $23.99 | 100 |
| 2021-08-25 | -12.31 | $24.14 | 1200 |
| 2021-08-24 | -20.00 | $24.09 | 13038 |
| 2021-08-23 | -9.09 | $24.07 | 911 |
| 2021-08-20 | -41.82 | $23.89 | 6900 |
| 2021-08-19 | -78.18 | $23.69 | 2400 |
| 2021-08-18 | -76.67 | $23.66 | 3705 |
| 2021-08-17 | -31.75 | $23.92 | 2100 |
| 2021-08-16 | 0.00 | $24.12 | 610 |
| 2021-08-13 | -0.89 | $24.02 | 4300 |
| 2021-08-12 | 0.00 | $23.99 | 3700 |
| 2021-08-11 | 0.00 | $23.92 | 3200 |
| 2021-08-10 | -2.08 | $23.85 | 1343 |
| 2021-08-09 | -7.29 | $23.80 | 16207 |
| 2021-08-06 | -6.25 | $23.81 | 1639 |
| 2021-08-05 | -10.42 | $23.77 | 4500 |
| 2021-08-04 | -19.79 | $23.68 | 1145 |
| 2021-08-03 | -7.29 | $23.80 | 24300 |
| 2021-08-02 | -30.21 | $23.58 | 915000 |
| 2021-07-30 | -23.96 | $23.64 | 300 |
| 2021-07-29 | -6.25 | $23.81 | 645 |
| 2021-07-28 | -14.58 | $23.73 | 712 |
| 2021-07-27 | -15.63 | $23.72 | 5824 |
| 2021-07-26 | 0.00 | $23.87 | 1000 |
| 2021-07-23 | -1.10 | $23.81 | 1100 |
| 2021-07-22 | -9.46 | $23.58 | 400 |
| 2021-07-21 | -16.46 | $23.52 | 1100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.79
2026-07-17
Close Price
$40.72
Vol: 2000Average Directional Index - Detailed Analysis
Minimum
8.09
Average
20.66
Maximum
70.72
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.79 | $40.72 | 2000 |
| 2026-07-16 | 9.93 | $41.05 | 1245 |
| 2026-07-15 | 10.38 | $41.20 | 600 |
| 2026-07-14 | 10.85 | $41.08 | 2000 |
| 2026-07-13 | 11.37 | $40.94 | 900 |
| 2026-07-10 | 11.92 | $41.21 | 4300 |
| 2026-07-09 | 12.47 | $40.98 | 1100 |
| 2026-07-08 | 12.96 | $40.64 | 2900 |
| 2026-07-07 | 12.99 | $40.73 | 3600 |
| 2026-07-06 | 13.42 | $40.83 | 1100 |
| 2026-07-02 | 13.96 | $40.59 | 10900 |
| 2026-07-01 | 14.52 | $40.59 | 1400 |
| 2026-06-30 | 15.26 | $40.60 | 6313 |
| 2026-06-29 | 15.98 | $40.26 | 700 |
| 2026-06-26 | 16.34 | $39.81 | 1400 |
| 2026-06-25 | 16.35 | $39.87 | 1700 |
| 2026-06-24 | 16.49 | $39.88 | 1100 |
| 2026-06-23 | 16.68 | $40.00 | 1100 |
| 2026-06-22 | 17.00 | $40.47 | 1300 |
| 2026-06-18 | 17.81 | $40.64 | 1034 |
| 2026-06-17 | 18.49 | $40.22 | 2500 |
| 2026-06-16 | 19.21 | $40.81 | 6749 |
| 2026-06-15 | 19.83 | $41.00 | 3000 |
| 2026-06-12 | 20.26 | $40.37 | 1900 |
| 2026-06-11 | 21.18 | $40.21 | 1400 |
| 2026-06-10 | 21.86 | $39.55 | 1139 |
| 2026-06-09 | 22.48 | $40.10 | 1402 |
| 2026-06-08 | 23.46 | $40.20 | 446 |
| 2026-06-05 | 24.48 | $40.19 | 7100 |
| 2026-06-04 | 25.54 | $41.13 | 3400 |
| 2026-06-03 | 25.71 | $40.94 | 32829 |
| 2026-06-02 | 25.60 | $41.19 | 2900 |
| 2026-06-01 | 25.14 | $41.22 | 1722 |
| 2026-05-29 | 24.64 | $41.10 | 2325 |
| 2026-05-28 | 23.94 | $40.92 | 18400 |
| 2026-05-27 | 23.40 | $40.72 | 1739 |
| 2026-05-26 | 22.98 | $40.66 | 10438 |
| 2026-05-22 | 22.55 | $40.42 | 500 |
| 2026-05-21 | 22.28 | $40.18 | 2100 |
| 2026-05-20 | 22.26 | $40.05 | 700 |
| 2026-05-19 | 22.37 | $39.61 | 1114 |
| 2026-05-18 | 22.69 | $39.87 | 27025 |
| 2026-05-15 | 22.96 | $39.91 | 828 |
| 2026-05-14 | 22.92 | $40.34 | 2500 |
| 2026-05-13 | 22.33 | $40.07 | 315 |
| 2026-05-12 | 21.95 | $39.89 | 300 |
| 2026-05-11 | 21.70 | $39.89 | 1500 |
| 2026-05-08 | 21.20 | $39.91 | 151 |
| 2026-05-07 | 20.71 | $39.56 | 337 |
| 2026-05-06 | 20.34 | $39.75 | 2003 |
| 2026-05-05 | 19.76 | $39.20 | 327 |
| 2026-05-04 | 19.57 | $38.87 | 400 |
| 2026-05-01 | 19.66 | $39.03 | 8016 |
| 2026-04-30 | 19.53 | $38.94 | 131 |
| 2026-04-29 | 19.66 | $38.65 | 1700 |
| 2026-04-28 | 20.06 | $38.63 | 502 |
| 2026-04-27 | 20.44 | $38.80 | 1600 |
| 2026-04-24 | 20.74 | $38.72 | 3600 |
| 2026-04-23 | 21.13 | $38.45 | 200 |
| 2026-04-22 | 21.77 | $38.62 | 334 |
| 2026-04-21 | 22.27 | $38.30 | 800 |
| 2026-04-20 | 22.84 | $38.53 | 1209 |
| 2026-04-17 | 23.27 | $38.64 | 838 |
| 2026-04-16 | 23.57 | $38.18 | 1726 |
| 2026-04-15 | 24.23 | $38.03 | 2532 |
| 2026-04-14 | 25.05 | $37.76 | 707 |
| 2026-04-13 | 26.12 | $37.31 | 2200 |
| 2026-04-10 | 27.35 | $36.91 | 609 |
| 2026-04-09 | 28.50 | $36.99 | 3000 |
| 2026-04-08 | 29.56 | $36.73 | 1321 |
| 2026-04-07 | 30.45 | $35.84 | 1200 |
| 2026-04-06 | 30.45 | $35.85 | 1300 |
| 2026-04-02 | 30.55 | $35.69 | 2900 |
| 2026-04-01 | 30.45 | $35.66 | 305 |
| 2026-03-31 | 30.54 | $35.38 | 1000 |
| 2026-03-30 | 30.32 | $34.48 | 447 |
| 2026-03-27 | 29.14 | $34.61 | 300 |
| 2026-03-26 | 28.01 | $35.17 | 800 |
| 2026-03-25 | 27.10 | $35.74 | 200 |
| 2026-03-24 | 26.47 | $35.56 | 1031 |
| 2026-03-23 | 25.60 | $35.71 | 646 |
| 2026-03-20 | 24.78 | $35.34 | 700 |
| 2026-03-19 | 23.48 | $35.85 | 831 |
| 2026-03-18 | 22.33 | $35.93 | 200 |
| 2026-03-17 | 21.28 | $36.44 | 439 |
| 2026-03-16 | 20.50 | $36.31 | 4101 |
| 2026-03-13 | 19.48 | $35.94 | 15500 |
| 2026-03-12 | 18.20 | $36.13 | 907 |
| 2026-03-11 | 16.96 | $36.70 | 1410 |
| 2026-03-10 | 15.95 | $36.73 | 1100 |
| 2026-03-09 | 14.97 | $36.81 | 1341 |
| 2026-03-06 | 13.74 | $36.58 | 1500 |
| 2026-03-05 | 12.74 | $37.05 | 917 |
| 2026-03-04 | 11.98 | $37.25 | 153 |
| 2026-03-03 | 11.52 | $36.95 | 744 |
| 2026-03-02 | 10.67 | $37.29 | 1600 |
| 2026-02-27 | 10.45 | $37.24 | 3200 |
| 2026-02-26 | 10.22 | $37.41 | 1700 |
| 2026-02-25 | 10.13 | $37.57 | 4700 |
| 2026-02-24 | 10.25 | $37.25 | 1400 |
| 2026-02-23 | 9.96 | $36.92 | 2300 |
| 2026-02-20 | 9.66 | $37.38 | 2805 |
| 2026-02-19 | 9.72 | $37.10 | 1408 |
| 2026-02-18 | 9.42 | $37.26 | 211 |
| 2026-02-17 | 9.36 | $36.97 | 1333 |
| 2026-02-13 | 9.00 | $36.91 | 2900 |
| 2026-02-12 | 8.82 | $36.93 | 1400 |
| 2026-02-11 | 8.44 | $37.58 | 6728 |
| 2026-02-10 | 8.75 | $37.52 | 3900 |
| 2026-02-09 | 9.08 | $37.65 | 2800 |
| 2026-02-06 | 9.38 | $37.55 | 2100 |
| 2026-02-05 | 9.50 | $36.84 | 5472 |
| 2026-02-04 | 8.72 | $37.29 | 3248 |
| 2026-02-03 | 8.45 | $37.41 | 1719 |
| 2026-02-02 | 8.16 | $37.73 | 1100 |
| 2026-01-30 | 8.44 | $37.46 | 2325 |
| 2026-01-29 | 8.27 | $37.60 | 5620 |
| 2026-01-28 | 8.09 | $37.64 | 1500 |
| 2026-01-27 | 8.28 | $37.63 | 2100 |
| 2026-01-26 | 8.54 | $37.52 | 1315 |
| 2026-01-23 | 8.90 | $37.31 | 1200 |
| 2026-01-22 | 9.09 | $37.28 | 2200 |
| 2026-01-21 | 9.25 | $37.04 | 1229 |
| 2026-01-20 | 9.16 | $36.64 | 1221 |
| 2026-01-16 | 8.84 | $37.43 | 8300 |
| 2026-01-15 | 9.12 | $37.47 | 1506 |
| 2026-01-14 | 9.29 | $37.30 | 1300 |
| 2026-01-13 | 9.71 | $37.48 | 2700 |
| 2026-01-12 | 9.90 | $37.62 | 1900 |
| 2026-01-09 | 9.80 | $37.60 | 2919 |
| 2026-01-08 | 9.72 | $37.36 | 1600 |
| 2026-01-07 | 9.97 | $37.29 | 3505 |
| 2026-01-06 | 10.12 | $37.50 | 2119 |
| 2026-01-05 | 10.36 | $37.19 | 2600 |
| 2026-01-02 | 10.85 | $36.88 | 1800 |
| 2025-12-31 | 10.81 | $36.83 | 1300 |
| 2025-12-30 | 10.77 | $37.09 | 3243 |
| 2025-12-29 | 11.07 | $37.11 | 3400 |
| 2025-12-26 | 11.39 | $37.24 | 200 |
| 2025-12-24 | 11.95 | $37.24 | 100 |
| 2025-12-23 | 12.55 | $37.10 | 302 |
| 2025-12-22 | 12.98 | $36.94 | 1000 |
| 2025-12-19 | 13.23 | $36.72 | 4000 |
| 2025-12-18 | 13.17 | $36.44 | 1700 |
| 2025-12-17 | 12.96 | $36.15 | 1536 |
| 2025-12-16 | 12.57 | $36.54 | 9600 |
| 2025-12-15 | 12.37 | $36.65 | 4625 |
| 2025-12-12 | 12.47 | $36.63 | 4833 |
| 2025-12-11 | 12.58 | $37.02 | 4323 |
| 2025-12-10 | 13.01 | $36.93 | 1803 |
| 2025-12-09 | 13.34 | $37.60 | 1803 |
| 2025-12-08 | 13.58 | $37.58 | 1316 |
| 2025-12-05 | 13.82 | $37.68 | 500 |
| 2025-12-04 | 13.95 | $37.58 | 300 |
| 2025-12-03 | 14.32 | $37.55 | 966 |
| 2025-12-02 | 14.70 | $37.47 | 7403 |
| 2025-12-01 | 15.24 | $37.35 | 1300 |
| 2025-11-28 | 15.80 | $37.53 | 206 |
| 2025-11-26 | 16.14 | $37.36 | 1144 |
| 2025-11-25 | 16.59 | $37.09 | 5600 |
| 2025-11-24 | 17.38 | $36.72 | 2017 |
| 2025-11-21 | 18.01 | $36.18 | 1100 |
| 2025-11-20 | 18.11 | $35.80 | 5700 |
| 2025-11-19 | 18.23 | $36.36 | 3930 |
| 2025-11-18 | 17.55 | $36.26 | 2100 |
| 2025-11-17 | 16.83 | $36.51 | 5721 |
| 2025-11-14 | 16.38 | $36.86 | 2000 |
| 2025-11-13 | 16.15 | $36.20 | 4018 |
| 2025-11-12 | 15.91 | $37.54 | 5732 |
| 2025-11-11 | 16.52 | $37.48 | 5705 |
| 2025-11-10 | 17.26 | $37.38 | 6400 |
| 2025-11-07 | 18.15 | $36.85 | 2804 |
| 2025-11-06 | 18.37 | $36.81 | 3200 |
| 2025-11-05 | 19.07 | $37.24 | 500 |
| 2025-11-04 | 19.63 | $37.03 | 842 |
| 2025-11-03 | 20.46 | $37.45 | 1100 |
| 2025-10-31 | 20.64 | $37.44 | 4700 |
| 2025-10-30 | 20.82 | $37.32 | 1539 |
| 2025-10-29 | 21.01 | $37.73 | 3600 |
| 2025-10-28 | 20.77 | $37.78 | 3800 |
| 2025-10-27 | 20.29 | $37.66 | 9000 |
| 2025-10-24 | 19.98 | $37.20 | 2000 |
| 2025-10-23 | 20.11 | $36.92 | 771 |
| 2025-10-22 | 20.66 | $36.74 | 700 |
| 2025-10-21 | 21.53 | $36.93 | 2600 |
| 2025-10-20 | 22.01 | $36.89 | 113131 |
| 2025-10-17 | 22.59 | $36.51 | 1108 |
| 2025-10-16 | 23.70 | $36.29 | 1529 |
| 2025-10-15 | 24.87 | $36.47 | 800 |
| 2025-10-14 | 25.92 | $36.37 | 1200 |
| 2025-10-13 | 27.09 | $36.36 | 2700 |
| 2025-10-10 | 28.08 | $35.83 | 3737 |
| 2025-10-09 | 29.13 | $36.81 | 3732 |
| 2025-10-08 | 29.25 | $36.94 | 903 |
| 2025-10-07 | 28.96 | $36.75 | 3300 |
| 2025-10-06 | 28.65 | $36.89 | 2100 |
| 2025-10-03 | 28.05 | $36.80 | 4000 |
| 2025-10-02 | 27.41 | $36.79 | 7611 |
| 2025-10-01 | 26.96 | $36.75 | 3800 |
| 2025-09-30 | 26.52 | $36.62 | 2900 |
| 2025-09-29 | 26.26 | $36.45 | 2900 |
| 2025-09-26 | 26.12 | $36.34 | 1530 |
| 2025-09-25 | 26.19 | $36.15 | 2800 |
| 2025-09-24 | 26.45 | $36.37 | 517 |
| 2025-09-23 | 26.08 | $36.48 | 540 |
| 2025-09-22 | 25.51 | $36.68 | 616 |
| 2025-09-19 | 24.77 | $36.54 | 531 |
| 2025-09-18 | 24.16 | $36.38 | 400 |
| 2025-09-17 | 23.67 | $36.20 | 2800 |
| 2025-09-16 | 23.38 | $36.23 | 8300 |
| 2025-09-15 | 22.71 | $36.23 | 2053 |
| 2025-09-12 | 22.13 | $36.09 | 3639 |
| 2025-09-11 | 21.62 | $36.13 | 700 |
| 2025-09-10 | 21.12 | $35.80 | 5649 |
| 2025-09-09 | 20.95 | $35.80 | 6500 |
| 2025-09-08 | 20.83 | $35.66 | 1910 |
| 2025-09-05 | 20.84 | $35.59 | 3800 |
| 2025-09-04 | 20.98 | $35.72 | 6100 |
| 2025-09-03 | 21.11 | $35.40 | 4109 |
| 2025-09-02 | 21.66 | $35.22 | 16200 |
| 2025-08-29 | 22.53 | $35.45 | 5800 |
| 2025-08-28 | 22.59 | $35.68 | 2900 |
| 2025-08-27 | 22.27 | $35.57 | 3918 |
| 2025-08-26 | 22.08 | $35.46 | 5412 |
| 2025-08-25 | 22.03 | $35.40 | 7142 |
| 2025-08-22 | 21.84 | $35.48 | 3032 |
| 2025-08-21 | 21.64 | $34.95 | 16247 |
| 2025-08-20 | 22.10 | $35.06 | 9806 |
| 2025-08-19 | 22.58 | $35.14 | 11800 |
| 2025-08-18 | 22.48 | $35.37 | 6200 |
| 2025-08-15 | 21.96 | $35.34 | 6248 |
| 2025-08-14 | 21.34 | $35.41 | 7800 |
| 2025-08-13 | 20.69 | $35.38 | 2400 |
| 2025-08-12 | 20.03 | $35.22 | 3111 |
| 2025-08-11 | 19.52 | $34.77 | 3624 |
| 2025-08-08 | 19.32 | $34.87 | 3047 |
| 2025-08-07 | 19.20 | $34.50 | 1700 |
| 2025-08-06 | 19.58 | $34.54 | 2500 |
| 2025-08-05 | 19.89 | $34.33 | 7447 |
| 2025-08-04 | 20.29 | $34.45 | 8009 |
| 2025-08-01 | 20.80 | $33.97 | 23500 |
| 2025-07-31 | 21.81 | $34.55 | 13647 |
| 2025-07-30 | 21.54 | $34.67 | 18900 |
| 2025-07-29 | 21.53 | $34.71 | 2300 |
| 2025-07-28 | 21.18 | $34.85 | 5620 |
| 2025-07-25 | 20.58 | $34.89 | 5243 |
| 2025-07-24 | 19.88 | $34.79 | 6600 |
| 2025-07-23 | 19.17 | $34.71 | 3128 |
| 2025-07-22 | 18.61 | $34.46 | 6546 |
| 2025-07-21 | 18.35 | $34.38 | 1600 |
| 2025-07-18 | 18.01 | $34.29 | 2700 |
| 2025-07-17 | 17.80 | $34.33 | 4400 |
| 2025-07-16 | 17.65 | $34.16 | 7100 |
| 2025-07-15 | 17.73 | $34.09 | 4900 |
| 2025-07-14 | 17.39 | $34.23 | 4600 |
| 2025-07-11 | 16.95 | $34.21 | 9500 |
| 2025-07-10 | 16.38 | $34.34 | 8100 |
| 2025-07-09 | 15.79 | $34.23 | 9500 |
| 2025-07-08 | 15.33 | $34.04 | 10023 |
| 2025-07-07 | 14.97 | $34.05 | 17000 |
| 2025-07-03 | 14.59 | $34.33 | 6124 |
| 2025-07-02 | 13.61 | $34.08 | 8044 |
| 2025-07-01 | 12.87 | $33.97 | 9237 |
| 2025-06-30 | 12.15 | $33.93 | 14345 |
| 2025-06-27 | 11.48 | $33.74 | 16700 |
| 2025-06-26 | 10.93 | $33.54 | 10458 |
| 2025-06-25 | 10.61 | $33.24 | 11823 |
| 2025-06-24 | 10.59 | $33.22 | 5447 |
| 2025-06-23 | 10.62 | $32.84 | 10000 |
| 2025-06-20 | 11.17 | $32.55 | 35200 |
| 2025-06-18 | 11.49 | $32.65 | 7300 |
| 2025-06-17 | 12.02 | $32.67 | 11206 |
| 2025-06-16 | 12.57 | $32.93 | 7505 |
| 2025-06-13 | 13.00 | $32.55 | 14400 |
| 2025-06-12 | 13.61 | $32.96 | 8102 |
| 2025-06-11 | 13.77 | $32.85 | 18400 |
| 2025-06-10 | 13.94 | $32.98 | 10610 |
| 2025-06-09 | 13.98 | $32.79 | 4800 |
| 2025-06-06 | 14.17 | $32.75 | 9900 |
| 2025-06-05 | 14.47 | $32.35 | 18500 |
| 2025-06-04 | 14.91 | $32.50 | 2038 |
| 2025-06-03 | 15.09 | $32.48 | 12723 |
| 2025-06-02 | 15.33 | $32.25 | 17037 |
| 2025-05-30 | 15.80 | $32.15 | 5000 |
| 2025-05-29 | 16.22 | $32.19 | 5718 |
| 2025-05-28 | 16.55 | $32.08 | 15700 |
| 2025-05-27 | 16.90 | $32.23 | 2600 |
| 2025-05-23 | 17.28 | $31.63 | 13616 |
| 2025-05-22 | 18.14 | $31.86 | 7130 |
| 2025-05-21 | 18.70 | $31.88 | 5632 |
| 2025-05-20 | 19.26 | $32.36 | 21900 |
| 2025-05-19 | 19.47 | $32.48 | 13549 |
| 2025-05-16 | 19.69 | $32.43 | 8800 |
| 2025-05-15 | 19.96 | $32.16 | 14000 |
| 2025-05-14 | 20.43 | $32.11 | 25600 |
| 2025-05-13 | 20.82 | $32.11 | 31037 |
| 2025-05-12 | 21.24 | $31.91 | 3737 |
| 2025-05-09 | 21.87 | $30.86 | 2427 |
| 2025-05-08 | 22.82 | $30.93 | 4329 |
| 2025-05-07 | 23.82 | $30.73 | 8900 |
| 2025-05-06 | 24.57 | $30.62 | 8400 |
| 2025-05-05 | 25.30 | $30.79 | 8100 |
| 2025-05-02 | 26.23 | $30.98 | 3234 |
| 2025-05-01 | 27.24 | $30.57 | 4404 |
| 2025-04-30 | 28.06 | $30.33 | 7800 |
| 2025-04-29 | 28.61 | $30.28 | 12525 |
| 2025-04-28 | 29.42 | $30.16 | 23335 |
| 2025-04-25 | 30.17 | $30.08 | 2523 |
| 2025-04-24 | 30.89 | $29.96 | 11615 |
| 2025-04-23 | 31.56 | $29.43 | 3941 |
| 2025-04-22 | 32.32 | $28.94 | 11227 |
| 2025-04-21 | 32.39 | $28.24 | 2700 |
| 2025-04-17 | 31.87 | $28.86 | 12200 |
| 2025-04-16 | 31.69 | $28.81 | 9700 |
| 2025-04-15 | 31.50 | $29.46 | 2501 |
| 2025-04-14 | 31.74 | $29.54 | 2200 |
| 2025-04-11 | 32.00 | $29.35 | 1635 |
| 2025-04-10 | 31.88 | $28.82 | 1646 |
| 2025-04-09 | 31.48 | $29.82 | 6629 |
| 2025-04-08 | 31.06 | $27.26 | 11932 |
| 2025-04-07 | 29.54 | $27.75 | 10243 |
| 2025-04-04 | 27.78 | $27.82 | 5946 |
| 2025-04-03 | 26.22 | $29.52 | 33600 |
| 2025-04-02 | 25.28 | $31.11 | 523 |
| 2025-04-01 | 25.12 | $30.89 | 4408 |
| 2025-03-31 | 24.63 | $30.75 | 5400 |
| 2025-03-28 | 23.94 | $30.62 | 1700 |
| 2025-03-27 | 23.57 | $31.25 | 3500 |
| 2025-03-26 | 23.75 | $31.35 | 3405 |
| 2025-03-25 | 23.99 | $31.64 | 1814 |
| 2025-03-24 | 24.60 | $31.60 | 2300 |
| 2025-03-21 | 25.15 | $31.06 | 1100 |
| 2025-03-20 | 24.88 | $31.06 | 3200 |
| 2025-03-19 | 24.86 | $31.12 | 10400 |
| 2025-03-18 | 24.84 | $30.80 | 6800 |
| 2025-03-17 | 24.22 | $31.15 | 8833 |
| 2025-03-14 | 23.67 | $30.96 | 1235 |
| 2025-03-13 | 22.66 | $30.31 | 3900 |
| 2025-03-12 | 21.09 | $30.71 | 1819 |
| 2025-03-11 | 19.58 | $30.63 | 6100 |
| 2025-03-10 | 17.88 | $30.88 | 2406 |
| 2025-03-07 | 16.36 | $31.71 | 3500 |
| 2025-03-06 | 15.25 | $31.43 | 13845 |
| 2025-03-05 | 14.05 | $31.95 | 17600 |
| 2025-03-04 | 12.85 | $31.58 | 1500 |
| 2025-03-03 | 11.75 | $31.94 | 11600 |
| 2025-02-28 | 10.83 | $32.56 | 5535 |
| 2025-02-27 | 10.22 | $32.07 | 6900 |
| 2025-02-26 | 9.57 | $32.57 | 4900 |
| 2025-02-25 | 9.37 | $32.59 | 9601 |
| 2025-02-24 | 8.93 | $32.71 | 8600 |
| 2025-02-21 | 8.92 | $32.88 | 600 |
| 2025-02-20 | 9.15 | $33.41 | 14309 |
| 2025-02-19 | 9.26 | $33.52 | 15400 |
| 2025-02-18 | 9.26 | $33.39 | 3549 |
| 2025-02-14 | 9.45 | $33.35 | 19109 |
| 2025-02-13 | 9.67 | $33.31 | 900 |
| 2025-02-12 | 9.99 | $32.95 | 12017 |
| 2025-02-11 | 10.22 | $33.04 | 800 |
| 2025-02-10 | 10.68 | $33.02 | 1518 |
| 2025-02-07 | 11.23 | $32.80 | 1842 |
| 2025-02-06 | 11.82 | $33.10 | 3627 |
| 2025-02-05 | 12.23 | $32.95 | 10000 |
| 2025-02-04 | 12.87 | $32.85 | 5249 |
| 2025-02-03 | 13.42 | $32.68 | 14100 |
| 2025-01-31 | 13.95 | $32.93 | 600 |
| 2025-01-30 | 14.04 | $33.09 | 2135 |
| 2025-01-29 | 14.39 | $32.99 | 3224 |
| 2025-01-28 | 14.79 | $33.08 | 6800 |
| 2025-01-27 | 15.22 | $32.78 | 19200 |
| 2025-01-24 | 16.00 | $33.28 | 651300 |
| 2025-01-23 | 16.07 | $33.32 | 3794 |
| 2025-01-22 | 16.21 | $33.16 | 8318 |
| 2025-01-21 | 16.47 | $32.98 | 2100 |
| 2025-01-17 | 17.04 | $32.72 | 3211 |
| 2025-01-16 | 17.90 | $32.40 | 5514 |
| 2025-01-15 | 18.46 | $32.46 | 15800 |
| 2025-01-14 | 19.05 | $31.87 | 21100 |
| 2025-01-13 | 18.96 | $31.82 | 12338 |
| 2025-01-10 | 18.50 | $31.74 | 5500 |
| 2025-01-08 | 18.21 | $32.20 | 6345 |
| 2025-01-07 | 18.26 | $32.18 | 16800 |
| 2025-01-06 | 18.43 | $32.51 | 27500 |
| 2025-01-03 | 19.09 | $32.29 | 6916 |
| 2025-01-02 | 19.10 | $31.91 | 11342 |
| 2024-12-31 | 18.80 | $31.95 | 12210 |
| 2024-12-30 | 18.66 | $32.10 | 9400 |
| 2024-12-27 | 18.56 | $32.43 | 8400 |
| 2024-12-26 | 18.78 | $32.79 | 10100 |
| 2024-12-24 | 19.56 | $32.76 | 13000 |
| 2024-12-23 | 20.28 | $32.43 | 14000 |
| 2024-12-20 | 20.46 | $32.20 | 5700 |
| 2024-12-19 | 20.64 | $31.84 | 4700 |
| 2024-12-18 | 20.30 | $31.88 | 9100 |
| 2024-12-17 | 20.00 | $32.78 | 20633 |
| 2024-12-16 | 20.90 | $32.94 | 15246 |
| 2024-12-13 | 21.68 | $32.84 | 14400 |
| 2024-12-12 | 22.51 | $32.89 | 13856 |
| 2024-12-11 | 23.16 | $33.04 | 33403 |
| 2024-12-10 | 23.60 | $32.79 | 9200 |
| 2024-12-09 | 24.32 | $33.13 | 15809 |
| 2024-12-06 | 24.28 | $33.38 | 15100 |
| 2024-12-05 | 23.66 | $33.29 | 8227 |
| 2024-12-04 | 23.05 | $33.35 | 18367 |
| 2024-12-03 | 22.42 | $33.19 | 19201 |
| 2024-12-02 | 21.98 | $33.19 | 14500 |
| 2024-11-29 | 21.51 | $33.09 | 1800 |
| 2024-11-27 | 21.17 | $32.89 | 15105 |
| 2024-11-26 | 20.88 | $33.03 | 24012 |
| 2024-11-25 | 20.58 | $32.84 | 21516 |
| 2024-11-22 | 20.37 | $32.67 | 16200 |
| 2024-11-21 | 20.50 | $32.57 | 28400 |
| 2024-11-20 | 20.70 | $32.38 | 31110 |
| 2024-11-19 | 21.13 | $32.42 | 118225 |
| 2024-11-18 | 21.45 | $32.38 | 135639 |
| 2024-11-15 | 21.66 | $32.25 | 3500 |
| 2024-11-14 | 22.05 | $32.67 | 8700 |
| 2024-11-13 | 21.59 | $32.85 | 337541 |
| 2024-11-12 | 20.88 | $32.83 | 6600 |
| 2024-11-11 | 20.06 | $32.91 | 13000 |
| 2024-11-08 | 19.08 | $32.85 | 11100 |
| 2024-11-07 | 18.12 | $32.78 | 6500 |
| 2024-11-06 | 17.20 | $32.58 | 45114 |
| 2024-11-05 | 16.47 | $31.76 | 4249 |
| 2024-11-04 | 16.75 | $31.37 | 4023 |
| 2024-11-01 | 17.55 | $31.46 | 3612 |
| 2024-10-31 | 18.21 | $31.30 | 3138 |
| 2024-10-30 | 19.02 | $31.86 | 6919 |
| 2024-10-29 | 18.92 | $31.93 | 1300 |
| 2024-10-28 | 18.96 | $31.89 | 3814 |
| 2024-10-25 | 19.04 | $31.78 | 1800 |
| 2024-10-24 | 19.12 | $31.83 | 6998 |
| 2024-10-23 | 19.65 | $31.75 | 2900 |
| 2024-10-22 | 20.17 | $32.06 | 2700 |
| 2024-10-21 | 20.19 | $32.06 | 5600 |
| 2024-10-18 | 20.22 | $32.15 | 4000 |
| 2024-10-17 | 19.90 | $32.05 | 300 |
| 2024-10-16 | 19.72 | $32.07 | 317 |
| 2024-10-15 | 19.48 | $31.88 | 1400 |
| 2024-10-14 | 19.23 | $32.13 | 309 |
| 2024-10-11 | 18.38 | $31.88 | 1816 |
| 2024-10-10 | 17.78 | $31.66 | 3819 |
| 2024-10-09 | 17.44 | $31.73 | 4300 |
| 2024-10-08 | 17.07 | $31.51 | 1600 |
| 2024-10-07 | 17.02 | $31.24 | 4100 |
| 2024-10-04 | 17.03 | $31.53 | 3124 |
| 2024-10-03 | 16.72 | $31.24 | 2313 |
| 2024-10-02 | 16.73 | $31.30 | 1628 |
| 2024-10-01 | 16.57 | $31.32 | 2200 |
| 2024-09-30 | 16.40 | $31.57 | 2764 |
| 2024-09-27 | 15.92 | $31.46 | 1500 |
| 2024-09-26 | 15.55 | $31.46 | 2634 |
| 2024-09-25 | 15.16 | $31.30 | 4618 |
| 2024-09-24 | 14.87 | $31.34 | 6600 |
| 2024-09-23 | 14.59 | $31.29 | 3312 |
| 2024-09-20 | 14.37 | $31.22 | 3400 |
| 2024-09-19 | 14.19 | $31.28 | 2719 |
| 2024-09-18 | 13.81 | $30.78 | 2900 |
| 2024-09-17 | 13.93 | $30.83 | 228 |
| 2024-09-16 | 14.13 | $30.79 | 1.4M |
| 2024-09-13 | 14.41 | $30.72 | 6300 |
| 2024-09-12 | 14.74 | $30.49 | 5200 |
| 2024-09-11 | 15.39 | $30.26 | 2000 |
| 2024-09-10 | 15.99 | $29.97 | 1637 |
| 2024-09-09 | 16.19 | $29.87 | 4600 |
| 2024-09-06 | 16.35 | $29.58 | 2100 |
| 2024-09-05 | 16.10 | $30.05 | 600 |
| 2024-09-04 | 16.41 | $30.19 | 2515 |
| 2024-09-03 | 16.82 | $30.21 | 8544 |
| 2024-08-30 | 17.37 | $30.85 | 1000 |
| 2024-08-29 | 17.95 | $30.56 | 9400 |
| 2024-08-28 | 18.59 | $30.51 | 15900 |
| 2024-08-27 | 19.46 | $30.70 | 1100 |
| 2024-08-26 | 19.91 | $30.64 | 2100 |
| 2024-08-23 | 20.44 | $30.75 | 2328 |
| 2024-08-22 | 20.90 | $30.39 | 1800 |
| 2024-08-21 | 21.65 | $30.66 | 2253 |
| 2024-08-20 | 22.19 | $30.53 | 646 |
| 2024-08-19 | 22.91 | $30.57 | 2200 |
| 2024-08-16 | 23.67 | $30.32 | 1000 |
| 2024-08-15 | 24.72 | $30.22 | 700 |
| 2024-08-14 | 25.97 | $29.78 | 400 |
| 2024-08-13 | 26.80 | $29.64 | 4109 |
| 2024-08-12 | 27.48 | $29.16 | 2831 |
| 2024-08-09 | 27.65 | $29.27 | 278705 |
| 2024-08-08 | 27.84 | $29.09 | 7544 |
| 2024-08-07 | 27.71 | $28.45 | 1519 |
| 2024-08-06 | 27.51 | $28.65 | 1934 |
| 2024-08-05 | 26.95 | $28.35 | 8100 |
| 2024-08-02 | 25.81 | $29.23 | 1600 |
| 2024-08-01 | 25.46 | $29.74 | 2848 |
| 2024-07-31 | 25.62 | $30.15 | 325 |
| 2024-07-30 | 26.61 | $29.67 | 4817 |
| 2024-07-29 | 27.17 | $29.82 | 2335 |
| 2024-07-26 | 28.15 | $29.78 | 2014 |
| 2024-07-25 | 29.08 | $29.40 | 2442 |
| 2024-07-24 | 29.95 | $29.50 | 423 |
| 2024-07-23 | 31.03 | $30.17 | 1042 |
| 2024-07-22 | 31.75 | $30.22 | 2533 |
| 2024-07-19 | 32.61 | $29.92 | 62133 |
| 2024-07-18 | 33.68 | $30.20 | 276500 |
| 2024-07-17 | 34.26 | $30.44 | 1002 |
| 2024-07-16 | 33.96 | $30.80 | 700 |
| 2024-07-15 | 32.66 | $30.55 | 1500 |
| 2024-07-12 | 31.40 | $30.47 | 1800 |
| 2024-07-11 | 30.12 | $30.34 | 2500 |
| 2024-07-10 | 29.16 | $30.57 | 1800 |
| 2024-07-09 | 27.85 | $30.28 | 700 |
| 2024-07-08 | 26.84 | $30.27 | 1000 |
| 2024-07-05 | 25.84 | $30.26 | 2038 |
| 2024-07-03 | 24.82 | $30.09 | 6826 |
| 2024-07-02 | 24.01 | $29.95 | 838 |
| 2024-07-01 | 23.42 | $29.80 | 1310 |
| 2024-06-28 | 23.11 | $29.72 | 938 |
| 2024-06-27 | 22.78 | $29.85 | 1500 |
| 2024-06-26 | 22.00 | $29.88 | 1200 |
| 2024-06-25 | 21.13 | $29.81 | 2206 |
| 2024-06-24 | 20.35 | $29.74 | 1347 |
| 2024-06-21 | 19.53 | $29.81 | 1000 |
| 2024-06-20 | 18.66 | $29.81 | 3232 |
| 2024-06-18 | 17.74 | $29.85 | 2006 |
| 2024-06-17 | 16.84 | $29.79 | 9800 |
| 2024-06-14 | 15.98 | $29.52 | 3019 |
| 2024-06-13 | 15.53 | $29.59 | 514 |
| 2024-06-12 | 14.93 | $29.57 | 1100 |
| 2024-06-11 | 14.19 | $29.32 | 727 |
| 2024-06-10 | 13.94 | $29.24 | 1311 |
| 2024-06-07 | 13.84 | $29.19 | 1800 |
| 2024-06-06 | 13.60 | $29.19 | 400 |
| 2024-06-05 | 13.38 | $29.18 | 5500 |
| 2024-06-04 | 13.17 | $28.88 | 838 |
| 2024-06-03 | 13.54 | $28.81 | 4217 |
| 2024-05-31 | 13.93 | $28.80 | 251200 |
| 2024-05-30 | 14.56 | $28.57 | 1500 |
| 2024-05-29 | 15.03 | $28.80 | 1000 |
| 2024-05-28 | 15.76 | $28.89 | 3836 |
| 2024-05-24 | 16.27 | $28.91 | 1200 |
| 2024-05-23 | 16.65 | $28.72 | 1700 |
| 2024-05-22 | 17.04 | $28.94 | 841 |
| 2024-05-21 | 16.91 | $29.04 | 800 |
| 2024-05-20 | 16.73 | $28.98 | 1400 |
| 2024-05-17 | 16.48 | $28.96 | 800 |
| 2024-05-16 | 16.39 | $28.96 | 3742 |
| 2024-05-15 | 16.14 | $29.01 | 1900 |
| 2024-05-14 | 15.87 | $28.73 | 500 |
| 2024-05-13 | 16.03 | $28.59 | 2500 |
| 2024-05-10 | 16.34 | $28.61 | 3609 |
| 2024-05-09 | 16.73 | $28.54 | 3742 |
| 2024-05-08 | 17.26 | $28.40 | 2000 |
| 2024-05-07 | 18.06 | $28.38 | 304900 |
| 2024-05-06 | 18.86 | $28.30 | 4000 |
| 2024-05-03 | 19.77 | $28.05 | 4900 |
| 2024-05-02 | 20.30 | $27.71 | 3945 |
| 2024-05-01 | 20.21 | $27.51 | 2819 |
| 2024-04-30 | 20.12 | $27.59 | 2700 |
| 2024-04-29 | 20.17 | $27.99 | 1637 |
| 2024-04-26 | 20.63 | $27.95 | 2300 |
| 2024-04-25 | 21.23 | $27.65 | 3907 |
| 2024-04-24 | 21.26 | $27.91 | 2200 |
| 2024-04-23 | 21.86 | $27.90 | 700 |
| 2024-04-22 | 22.49 | $27.57 | 746 |
| 2024-04-19 | 22.38 | $27.36 | 2720 |
| 2024-04-18 | 22.12 | $27.54 | 4708 |
| 2024-04-17 | 22.19 | $27.62 | 4315 |
| 2024-04-16 | 22.39 | $27.77 | 1700 |
| 2024-04-15 | 22.87 | $27.83 | 14922 |
| 2024-04-12 | 23.43 | $28.13 | 8110 |
| 2024-04-11 | 24.51 | $28.53 | 53447 |
| 2024-04-10 | 25.63 | $28.35 | 79908 |
| 2024-04-09 | 26.82 | $28.54 | 5200 |
| 2024-04-08 | 28.14 | $28.55 | 2000 |
| 2024-04-05 | 29.07 | $28.59 | 729503 |
| 2024-04-04 | 30.08 | $28.25 | 4200 |
| 2024-04-03 | 31.15 | $28.59 | 504 |
| 2024-04-02 | 31.47 | $28.58 | 7700 |
| 2024-04-01 | 31.84 | $28.76 | 93946 |
| 2024-03-28 | 31.68 | $28.77 | 2056 |
| 2024-03-27 | 31.28 | $28.73 | 2200 |
| 2024-03-26 | 31.00 | $28.49 | 3431 |
| 2024-03-25 | 30.82 | $28.52 | 9434 |
| 2024-03-22 | 30.74 | $28.63 | 5815 |
| 2024-03-21 | 30.19 | $28.68 | 614 |
| 2024-03-20 | 29.49 | $28.55 | 3100 |
| 2024-03-19 | 28.95 | $28.31 | 1400 |
| 2024-03-18 | 28.67 | $28.13 | 1200 |
| 2024-03-15 | 28.47 | $27.94 | 1400 |
| 2024-03-14 | 28.65 | $28.10 | 1742 |
| 2024-03-13 | 28.48 | $28.14 | 900 |
| 2024-03-12 | 28.16 | $28.16 | 3406 |
| 2024-03-11 | 27.85 | $27.85 | 4323 |
| 2024-03-08 | 27.91 | $27.89 | 1533 |
| 2024-03-07 | 27.66 | $27.99 | 3600 |
| 2024-03-06 | 27.57 | $27.71 | 4520 |
| 2024-03-05 | 27.74 | $27.59 | 2342 |
| 2024-03-04 | 28.04 | $27.85 | 4200 |
| 2024-03-01 | 27.68 | $27.92 | 1400 |
| 2024-02-29 | 27.32 | $27.74 | 28000 |
| 2024-02-28 | 27.14 | $27.59 | 1223 |
| 2024-02-27 | 27.15 | $27.65 | 1200 |
| 2024-02-26 | 27.16 | $27.60 | 2000 |
| 2024-02-23 | 27.07 | $27.73 | 800 |
| 2024-02-22 | 26.67 | $27.72 | 1300 |
| 2024-02-21 | 26.35 | $27.21 | 5800 |
| 2024-02-20 | 26.73 | $27.11 | 7700 |
| 2024-02-16 | 27.24 | $27.25 | 4100 |
| 2024-02-15 | 27.33 | $27.38 | 730 |
| 2024-02-14 | 27.34 | $27.24 | 8244 |
| 2024-02-13 | 27.55 | $27.00 | 7235 |
| 2024-02-12 | 28.06 | $27.38 | 1100 |
| 2024-02-09 | 27.37 | $27.38 | 19300 |
| 2024-02-08 | 26.78 | $27.24 | 3628 |
| 2024-02-07 | 26.39 | $27.24 | 18323 |
| 2024-02-06 | 25.97 | $27.04 | 1300 |
| 2024-02-05 | 25.84 | $27.01 | 1.1M |
| 2024-02-02 | 25.64 | $27.17 | 42800 |
| 2024-02-01 | 25.43 | $26.86 | 14700 |
| 2024-01-31 | 25.81 | $26.57 | 15603 |
| 2024-01-30 | 26.24 | $27.00 | 2931 |
| 2024-01-29 | 25.54 | $26.98 | 958733 |
| 2024-01-26 | 24.82 | $26.81 | 848 |
| 2024-01-25 | 24.32 | $26.78 | 15200 |
| 2024-01-24 | 23.86 | $26.62 | 4100 |
| 2024-01-23 | 23.42 | $26.62 | 339 |
| 2024-01-22 | 23.16 | $26.53 | 5441 |
| 2024-01-19 | 22.91 | $26.48 | 800 |
| 2024-01-18 | 22.84 | $26.19 | 5719 |
| 2024-01-17 | 23.28 | $25.95 | 4319 |
| 2024-01-16 | 24.23 | $26.05 | 15200 |
| 2024-01-12 | 24.83 | $26.18 | 2345 |
| 2024-01-11 | 25.05 | $26.16 | 1900 |
| 2024-01-10 | 25.48 | $26.18 | 3800 |
| 2024-01-09 | 25.68 | $26.04 | 2300 |
| 2024-01-08 | 26.16 | $26.07 | 3303 |
| 2024-01-05 | 26.67 | $25.71 | 3100 |
| 2024-01-04 | 27.78 | $25.66 | 623 |
| 2024-01-03 | 29.08 | $25.76 | 9500 |
| 2024-01-02 | 30.18 | $25.93 | 4610 |
| 2023-12-29 | 31.04 | $26.07 | 8840 |
| 2023-12-28 | 31.64 | $26.12 | 8519 |
| 2023-12-27 | 31.85 | $26.10 | 2800 |
| 2023-12-26 | 32.14 | $26.08 | 2400 |
| 2023-12-22 | 32.46 | $25.98 | 19413 |
| 2023-12-21 | 32.87 | $26.22 | 2400 |
| 2023-12-20 | 32.81 | $25.95 | 18400 |
| 2023-12-19 | 32.75 | $26.30 | 5700 |
| 2023-12-18 | 31.63 | $26.18 | 5000 |
| 2023-12-15 | 30.56 | $26.02 | 3643 |
| 2023-12-14 | 29.61 | $26.02 | 4400 |
| 2023-12-13 | 28.61 | $25.95 | 18616 |
| 2023-12-12 | 27.65 | $25.67 | 1710 |
| 2023-12-11 | 27.02 | $25.57 | 4100 |
| 2023-12-08 | 26.51 | $25.46 | 300 |
| 2023-12-07 | 26.10 | $25.36 | 2800 |
| 2023-12-06 | 25.82 | $25.15 | 5300 |
| 2023-12-05 | 25.75 | $25.25 | 3832 |
| 2023-12-04 | 25.49 | $25.26 | 7500 |
| 2023-12-01 | 25.22 | $25.39 | 2108 |
| 2023-11-30 | 24.53 | $25.23 | 2208 |
| 2023-11-29 | 24.03 | $25.13 | 3400 |
| 2023-11-28 | 23.32 | $25.18 | 7025 |
| 2023-11-27 | 22.74 | $25.16 | 4028 |
| 2023-11-24 | 21.99 | $25.19 | 1100 |
| 2023-11-22 | 21.09 | $25.23 | 2700 |
| 2023-11-21 | 20.14 | $25.06 | 11937 |
| 2023-11-20 | 19.30 | $25.12 | 2304 |
| 2023-11-17 | 18.42 | $24.93 | 2539 |
| 2023-11-16 | 17.76 | $24.90 | 5937 |
| 2023-11-15 | 17.12 | $24.89 | 4732 |
| 2023-11-14 | 16.35 | $24.83 | 711 |
| 2023-11-13 | 15.69 | $24.40 | 300 |
| 2023-11-10 | 15.54 | $24.44 | 2822 |
| 2023-11-09 | 15.38 | $24.06 | 2530 |
| 2023-11-08 | 15.45 | $24.26 | 1100 |
| 2023-11-07 | 15.22 | $24.23 | 1098 |
| 2023-11-06 | 15.03 | $24.15 | 900 |
| 2023-11-03 | 15.00 | $24.14 | 434232 |
| 2023-11-02 | 14.96 | $23.92 | 1205 |
| 2023-11-01 | 15.30 | $23.53 | 2321 |
| 2023-10-31 | 15.92 | $23.27 | 700 |
| 2023-10-30 | 16.08 | $23.14 | 910 |
| 2023-10-27 | 16.06 | $22.80 | 200 |
| 2023-10-26 | 15.17 | $22.93 | 900 |
| 2023-10-25 | 14.39 | $23.24 | 1.0M |
| 2023-10-24 | 14.04 | $23.58 | 2500 |
| 2023-10-23 | 13.99 | $23.39 | 1121 |
| 2023-10-20 | 13.88 | $23.43 | 2200 |
| 2023-10-19 | 13.64 | $23.71 | 113 |
| 2023-10-18 | 13.86 | $23.86 | 1400 |
| 2023-10-17 | 14.37 | $24.15 | 4222 |
| 2023-10-16 | 14.74 | $24.17 | 2900 |
| 2023-10-13 | 15.13 | $23.88 | 200 |
| 2023-10-12 | 15.63 | $24.03 | 931 |
| 2023-10-11 | 16.42 | $24.19 | 3233 |
| 2023-10-10 | 17.14 | $24.11 | 1129 |
| 2023-10-09 | 17.83 | $23.98 | 1000 |
| 2023-10-06 | 18.53 | $23.83 | 1100 |
| 2023-10-05 | 18.80 | $23.56 | 400 |
| 2023-10-04 | 18.34 | $23.63 | 57041 |
| 2023-10-03 | 17.85 | $23.39 | 5645 |
| 2023-10-02 | 17.09 | $23.72 | 4325 |
| 2023-09-29 | 16.70 | $23.70 | 20700 |
| 2023-09-28 | 16.33 | $23.78 | 11400 |
| 2023-09-27 | 15.75 | $23.61 | 5301 |
| 2023-09-26 | 14.73 | $23.62 | 25914 |
| 2023-09-25 | 13.72 | $23.95 | 400 |
| 2023-09-22 | 13.18 | $23.88 | 12017 |
| 2023-09-21 | 12.61 | $23.95 | 1101 |
| 2023-09-20 | 12.14 | $24.31 | 1400 |
| 2023-09-19 | 12.36 | $24.52 | 3900 |
| 2023-09-18 | 12.59 | $24.56 | 8600 |
| 2023-09-15 | 13.13 | $24.51 | 2633 |
| 2023-09-14 | 13.67 | $24.82 | 835 |
| 2023-09-13 | 13.94 | $24.62 | 4431 |
| 2023-09-12 | 14.54 | $24.58 | 3900 |
| 2023-09-11 | 15.27 | $24.72 | 100 |
| 2023-09-08 | 15.63 | $24.55 | 1100 |
| 2023-09-07 | 16.27 | $24.50 | 1300 |
| 2023-09-06 | 17.05 | $24.56 | 4400 |
| 2023-09-05 | 17.92 | $24.74 | 2400 |
| 2023-09-01 | 18.34 | $24.84 | 900 |
| 2023-08-31 | 18.68 | $24.83 | 608 |
| 2023-08-30 | 18.91 | $24.84 | 5530 |
| 2023-08-29 | 19.18 | $24.75 | 1700 |
| 2023-08-28 | 19.69 | $24.41 | 5639 |
| 2023-08-25 | 20.47 | $24.27 | 800 |
| 2023-08-24 | 21.02 | $24.13 | 2600 |
| 2023-08-23 | 21.59 | $24.42 | 504 |
| 2023-08-22 | 22.60 | $24.19 | 2104 |
| 2023-08-21 | 23.43 | $24.26 | 222 |
| 2023-08-18 | 24.29 | $24.09 | 644 |
| 2023-08-17 | 24.74 | $24.12 | 1849 |
| 2023-08-16 | 25.41 | $24.27 | 3100 |
| 2023-08-15 | 26.45 | $24.44 | 1316 |
| 2023-08-14 | 27.73 | $24.69 | 200 |
| 2023-08-11 | 28.31 | $24.57 | 100 |
| 2023-08-10 | 29.22 | $24.61 | 442 |
| 2023-08-09 | 30.05 | $24.61 | 4244 |
| 2023-08-08 | 30.92 | $24.77 | 4940 |
| 2023-08-07 | 31.83 | $24.87 | 3100 |
| 2023-08-04 | 32.35 | $24.61 | 8000 |
| 2023-08-03 | 32.90 | $24.74 | 18100 |
| 2023-08-02 | 33.75 | $24.80 | 4200 |
| 2023-08-01 | 34.31 | $25.12 | 8300 |
| 2023-07-31 | 33.76 | $25.14 | 2700 |
| 2023-07-28 | 33.18 | $25.11 | 2419 |
| 2023-07-27 | 32.57 | $24.86 | 7000 |
| 2023-07-26 | 31.92 | $24.94 | 2842 |
| 2023-07-25 | 31.45 | $25.00 | 1537 |
| 2023-07-24 | 30.71 | $24.90 | 1500 |
| 2023-07-21 | 30.08 | $24.80 | 148 |
| 2023-07-20 | 29.60 | $24.80 | 5200 |
| 2023-07-19 | 29.09 | $24.96 | 5004 |
| 2023-07-18 | 28.20 | $24.89 | 4632 |
| 2023-07-17 | 27.38 | $24.71 | 2102 |
| 2023-07-14 | 26.76 | $24.62 | 5237 |
| 2023-07-13 | 26.11 | $24.69 | 2324 |
| 2023-07-12 | 25.49 | $24.46 | 2932 |
| 2023-07-11 | 25.04 | $24.34 | 4618 |
| 2023-07-10 | 24.87 | $24.13 | 5400 |
| 2023-07-07 | 25.04 | $24.10 | 2632 |
| 2023-07-06 | 25.08 | $24.15 | 2400 |
| 2023-07-05 | 25.34 | $24.34 | 8647 |
| 2023-07-03 | 24.90 | $24.36 | 703 |
| 2023-06-30 | 24.27 | $24.35 | 2700 |
| 2023-06-29 | 23.61 | $24.03 | 86101 |
| 2023-06-28 | 23.40 | $23.91 | 628802 |
| 2023-06-27 | 23.27 | $23.93 | 3537 |
| 2023-06-26 | 23.22 | $23.69 | 10700 |
| 2023-06-23 | 23.35 | $23.78 | 3642 |
| 2023-06-22 | 23.36 | $23.93 | 4900 |
| 2023-06-21 | 23.11 | $23.85 | 3800 |
| 2023-06-20 | 22.83 | $23.97 | 133823 |
| 2023-06-16 | 22.37 | $24.10 | 2600 |
| 2023-06-15 | 21.33 | $24.19 | 3018 |
| 2023-06-14 | 20.24 | $23.84 | 3700 |
| 2023-06-13 | 19.44 | $23.88 | 4413 |
| 2023-06-12 | 18.24 | $23.72 | 1.1M |
| 2023-06-09 | 17.20 | $23.50 | 2446 |
| 2023-06-08 | 16.24 | $23.49 | 10400 |
| 2023-06-07 | 15.40 | $23.34 | 452420 |
| 2023-06-06 | 14.66 | $23.44 | 3844 |
| 2023-06-05 | 13.89 | $23.38 | 4991 |
| 2023-06-02 | 13.04 | $23.42 | 5705 |
| 2023-06-01 | 12.26 | $23.05 | 1824 |
| 2023-05-31 | 11.91 | $22.87 | 3129 |
| 2023-05-30 | 11.83 | $22.98 | 7800 |
| 2023-05-26 | 11.42 | $23.03 | 2745 |
| 2023-05-25 | 11.11 | $22.72 | 8527 |
| 2023-05-24 | 11.24 | $22.59 | 3516 |
| 2023-05-23 | 11.58 | $22.75 | 3410 |
| 2023-05-22 | 11.53 | $22.97 | 3300 |
| 2023-05-19 | 10.95 | $22.98 | 5410 |
| 2023-05-18 | 10.34 | $22.99 | 4900 |
| 2023-05-17 | 9.81 | $22.78 | 2800 |
| 2023-05-16 | 9.62 | $22.51 | 5932 |
| 2023-05-15 | 9.72 | $22.62 | 4139 |
| 2023-05-12 | 9.70 | $22.55 | 1839 |
| 2023-05-11 | 9.82 | $22.58 | 4921 |
| 2023-05-10 | 9.72 | $22.58 | 2900 |
| 2023-05-09 | 9.61 | $22.49 | 2741 |
| 2023-05-08 | 9.67 | $22.58 | 2526 |
| 2023-05-05 | 9.66 | $22.57 | 11804 |
| 2023-05-04 | 9.65 | $22.17 | 1012 |
| 2023-05-03 | 9.93 | $22.33 | 2100 |
| 2023-05-02 | 10.40 | $22.51 | 3900 |
| 2023-05-01 | 10.79 | $22.78 | 5219 |
| 2023-04-28 | 10.44 | $22.77 | 2400 |
| 2023-04-27 | 10.18 | $22.61 | 1000 |
| 2023-04-26 | 10.16 | $22.16 | 100 |
| 2023-04-25 | 10.40 | $22.22 | 1.1M |
| 2023-04-24 | 10.78 | $22.56 | 1236 |
| 2023-04-21 | 10.81 | $22.55 | 1144 |
| 2023-04-20 | 10.87 | $22.52 | 1426 |
| 2023-04-19 | 10.93 | $22.65 | 4909 |
| 2023-04-18 | 10.84 | $22.70 | 3421 |
| 2023-04-17 | 10.64 | $22.68 | 2500 |
| 2023-04-14 | 10.65 | $22.62 | 2300 |
| 2023-04-13 | 10.54 | $22.68 | 59500 |
| 2023-04-12 | 10.51 | $22.34 | 1300 |
| 2023-04-11 | 10.81 | $22.46 | 331 |
| 2023-04-10 | 10.82 | $22.45 | 16800 |
| 2023-04-06 | 10.85 | $22.44 | 710 |
| 2023-04-05 | 10.61 | $22.37 | 4600 |
| 2023-04-04 | 10.47 | $22.39 | 1400 |
| 2023-04-03 | 10.16 | $22.54 | 2200 |
| 2023-03-31 | 9.70 | $22.44 | 2300 |
| 2023-03-30 | 9.35 | $22.12 | 1100 |
| 2023-03-29 | 9.41 | $21.99 | 3400 |
| 2023-03-28 | 9.66 | $21.67 | 7438 |
| 2023-03-27 | 9.94 | $21.70 | 4447 |
| 2023-03-24 | 10.36 | $21.65 | 4100 |
| 2023-03-23 | 10.51 | $21.55 | 15500 |
| 2023-03-22 | 10.67 | $21.54 | 3230 |
| 2023-03-21 | 11.03 | $21.86 | 1405 |
| 2023-03-20 | 11.55 | $21.57 | 1242 |
| 2023-03-17 | 11.77 | $21.36 | 4400 |
| 2023-03-16 | 11.81 | $21.62 | 6000 |
| 2023-03-15 | 11.99 | $21.22 | 8000 |
| 2023-03-14 | 11.52 | $21.43 | 1800 |
| 2023-03-13 | 11.26 | $21.08 | 6740 |
| 2023-03-10 | 10.73 | $21.08 | 1247 |
| 2023-03-09 | 10.24 | $21.38 | 12700 |
| 2023-03-08 | 10.16 | $21.78 | 14800 |
| 2023-03-07 | 10.50 | $21.74 | 8600 |
| 2023-03-06 | 10.93 | $22.08 | 5400 |
| 2023-03-03 | 11.07 | $22.04 | 7437 |
| 2023-03-02 | 11.46 | $21.71 | 6900 |
| 2023-03-01 | 11.66 | $21.55 | 5647 |
| 2023-02-28 | 11.71 | $21.62 | 5036 |
| 2023-02-27 | 11.96 | $21.67 | 28420 |
| 2023-02-24 | 12.29 | $21.60 | 1400 |
| 2023-02-23 | 12.40 | $21.84 | 3316 |
| 2023-02-22 | 12.66 | $21.74 | 4037 |
| 2023-02-21 | 13.03 | $21.81 | 2038 |
| 2023-02-17 | 13.56 | $22.23 | 1910 |
| 2023-02-16 | 14.02 | $22.32 | 3000 |
| 2023-02-15 | 14.10 | $22.57 | 2014 |
| 2023-02-14 | 13.94 | $22.58 | 200 |
| 2023-02-13 | 13.77 | $22.55 | 400 |
| 2023-02-10 | 13.48 | $22.33 | 404 |
| 2023-02-09 | 13.42 | $22.23 | 5600 |
| 2023-02-08 | 13.37 | $22.43 | 4526 |
| 2023-02-07 | 12.97 | $22.72 | 3200 |
| 2023-02-06 | 12.56 | $22.41 | 2333 |
| 2023-02-03 | 12.46 | $22.57 | 61711 |
| 2023-02-02 | 12.09 | $22.83 | 11200 |
| 2023-02-01 | 11.51 | $22.44 | 1500 |
| 2023-01-31 | 11.24 | $22.23 | 300 |
| 2023-01-30 | 11.30 | $21.95 | 11600 |
| 2023-01-27 | 11.49 | $22.25 | 2637 |
| 2023-01-26 | 11.27 | $22.18 | 6500 |
| 2023-01-25 | 11.26 | $21.91 | 6600 |
| 2023-01-24 | 11.57 | $21.93 | 16936 |
| 2023-01-23 | 11.50 | $21.99 | 800 |
| 2023-01-20 | 11.31 | $21.74 | 2022 |
| 2023-01-19 | 11.48 | $21.36 | 2642 |
| 2023-01-18 | 12.00 | $21.47 | 2500 |
| 2023-01-17 | 12.48 | $21.77 | 2731 |
| 2023-01-13 | 12.54 | $21.85 | 6531 |
| 2023-01-12 | 12.60 | $21.77 | 175200 |
| 2023-01-11 | 12.53 | $21.69 | 3700 |
| 2023-01-10 | 12.55 | $21.40 | 1200 |
| 2023-01-09 | 12.91 | $21.26 | 2744 |
| 2023-01-06 | 13.30 | $21.27 | 122 |
| 2023-01-05 | 13.94 | $20.78 | 339 |
| 2023-01-04 | 13.91 | $20.95 | 7200 |
| 2023-01-03 | 13.99 | $20.85 | 5000 |
| 2022-12-30 | 13.74 | $20.91 | 2334 |
| 2022-12-29 | 13.51 | $20.97 | 10100 |
| 2022-12-28 | 13.34 | $20.62 | 2530 |
| 2022-12-27 | 13.07 | $20.88 | 18700 |
| 2022-12-23 | 12.97 | $20.94 | 11700 |
| 2022-12-22 | 12.91 | $20.80 | 808 |
| 2022-12-21 | 12.66 | $21.37 | 300 |
| 2022-12-20 | 13.06 | $21.09 | 325 |
| 2022-12-19 | 13.10 | $21.04 | 310 |
| 2022-12-16 | 13.07 | $21.27 | 18723 |
| 2022-12-15 | 13.23 | $21.48 | 2700 |
| 2022-12-14 | 13.78 | $22.06 | 100 |
| 2022-12-13 | 13.87 | $22.17 | 600 |
| 2022-12-12 | 13.84 | $21.97 | 600 |
| 2022-12-09 | 14.07 | $21.67 | 200 |
| 2022-12-08 | 14.70 | $21.82 | 800 |
| 2022-12-07 | 15.16 | $21.69 | 531 |
| 2022-12-06 | 15.83 | $21.71 | 100 |
| 2022-12-05 | 16.50 | $22.07 | 5300 |
| 2022-12-02 | 16.78 | $22.45 | 217 |
| 2022-12-01 | 16.41 | $22.50 | 800 |
| 2022-11-30 | 16.01 | $22.51 | 3400 |
| 2022-11-29 | 15.60 | $21.87 | 2100 |
| 2022-11-28 | 15.82 | $21.88 | 500 |
| 2022-11-25 | 15.98 | $22.23 | 349 |
| 2022-11-23 | 15.58 | $22.24 | 600 |
| 2022-11-22 | 15.17 | $22.15 | 100 |
| 2022-11-21 | 14.84 | $21.83 | 4727 |
| 2022-11-18 | 14.81 | $21.89 | 514 |
| 2022-11-17 | 14.68 | $21.81 | 2537 |
| 2022-11-16 | 14.61 | $21.87 | 3200 |
| 2022-11-15 | 14.22 | $22.04 | 2200 |
| 2022-11-14 | 13.73 | $21.89 | 7300 |
| 2022-11-11 | 13.23 | $22.02 | 6100 |
| 2022-11-10 | 12.73 | $21.77 | 2600 |
| 2022-11-09 | 12.46 | $20.66 | 14923 |
| 2022-11-08 | 12.95 | $21.09 | 7200 |
| 2022-11-07 | 13.12 | $20.95 | 2031 |
| 2022-11-04 | 13.61 | $20.68 | 3200 |
| 2022-11-03 | 14.18 | $20.41 | 7114 |
| 2022-11-02 | 14.61 | $20.67 | 1202 |
| 2022-11-01 | 15.37 | $21.20 | 3100 |
| 2022-10-31 | 15.59 | $21.27 | 900 |
| 2022-10-28 | 15.60 | $21.45 | 1708 |
| 2022-10-27 | 15.54 | $20.94 | 6100 |
| 2022-10-26 | 15.79 | $21.19 | 2034 |
| 2022-10-25 | 15.73 | $21.34 | 1703 |
| 2022-10-24 | 15.56 | $21.03 | 9500 |
| 2022-10-21 | 15.67 | $20.77 | 2800 |
| 2022-10-20 | 16.13 | $20.31 | 2700 |
| 2022-10-19 | 16.94 | $20.39 | 2315 |
| 2022-10-18 | 17.81 | $20.48 | 4200 |
| 2022-10-17 | 18.71 | $20.31 | 3928 |
| 2022-10-14 | 19.40 | $19.83 | 2108 |
| 2022-10-13 | 19.63 | $20.29 | 900 |
| 2022-10-12 | 19.88 | $19.76 | 1200 |
| 2022-10-11 | 19.56 | $19.80 | 4200 |
| 2022-10-10 | 19.23 | $19.94 | 9800 |
| 2022-10-07 | 18.96 | $20.06 | 3402 |
| 2022-10-06 | 18.89 | $20.64 | 5410 |
| 2022-10-05 | 19.38 | $20.80 | 5213 |
| 2022-10-04 | 19.89 | $20.80 | 900 |
| 2022-10-03 | 20.32 | $20.21 | 16915 |
| 2022-09-30 | 20.12 | $19.70 | 6300 |
| 2022-09-29 | 19.48 | $19.98 | 28600 |
| 2022-09-28 | 18.90 | $20.42 | 9307 |
| 2022-09-27 | 18.59 | $19.97 | 2900 |
| 2022-09-26 | 17.65 | $20.02 | 2210 |
| 2022-09-23 | 16.72 | $20.17 | 3916 |
| 2022-09-22 | 15.74 | $20.61 | 2019 |
| 2022-09-21 | 15.23 | $20.73 | 920 |
| 2022-09-20 | 14.82 | $21.05 | 2700 |
| 2022-09-19 | 14.58 | $21.27 | 1934 |
| 2022-09-16 | 14.45 | $21.16 | 2800 |
| 2022-09-15 | 14.17 | $21.32 | 2500 |
| 2022-09-14 | 14.20 | $21.54 | 3423 |
| 2022-09-13 | 14.38 | $21.50 | 9200 |
| 2022-09-12 | 14.58 | $22.47 | 4900 |
| 2022-09-09 | 14.79 | $22.26 | 2034 |
| 2022-09-08 | 15.27 | $21.88 | 2631 |
| 2022-09-07 | 15.86 | $21.77 | 1700 |
| 2022-09-06 | 16.34 | $21.41 | 3439 |
| 2022-09-02 | 16.54 | $21.55 | 3300 |
| 2022-09-01 | 16.93 | $21.75 | 7439 |
| 2022-08-31 | 16.91 | $21.72 | 1900 |
| 2022-08-30 | 17.17 | $21.82 | 2900 |
| 2022-08-29 | 17.50 | $22.12 | 4723 |
| 2022-08-26 | 18.29 | $22.24 | 3204 |
| 2022-08-25 | 19.20 | $22.96 | 2100 |
| 2022-08-24 | 19.38 | $22.65 | 20419 |
| 2022-08-23 | 19.86 | $22.60 | 10200 |
| 2022-08-22 | 20.45 | $22.65 | 1500 |
| 2022-08-19 | 21.00 | $23.14 | 905 |
| 2022-08-18 | 20.81 | $23.41 | 2208 |
| 2022-08-17 | 20.17 | $23.36 | 1430 |
| 2022-08-16 | 19.49 | $23.54 | 4300 |
| 2022-08-15 | 18.49 | $23.48 | 1500 |
| 2022-08-12 | 17.53 | $23.39 | 3216 |
| 2022-08-11 | 16.60 | $23.02 | 2343 |
| 2022-08-10 | 15.75 | $23.01 | 5410 |
| 2022-08-09 | 15.07 | $22.54 | 4445 |
| 2022-08-08 | 14.82 | $22.63 | 1200 |
| 2022-08-05 | 14.37 | $22.63 | 3540 |
| 2022-08-04 | 14.04 | $22.66 | 900 |
| 2022-08-03 | 13.47 | $22.70 | 1300 |
| 2022-08-02 | 12.87 | $22.31 | 2831 |
| 2022-08-01 | 12.51 | $22.45 | 3000 |
| 2022-07-29 | 12.12 | $22.53 | 900 |
| 2022-07-28 | 11.73 | $22.20 | 600 |
| 2022-07-27 | 11.67 | $22.05 | 421 |
| 2022-07-26 | 11.77 | $21.47 | 2034 |
| 2022-07-25 | 12.27 | $21.71 | 1736 |
| 2022-07-22 | 12.79 | $21.66 | 4300 |
| 2022-07-21 | 13.34 | $21.90 | 2806 |
| 2022-07-20 | 13.84 | $21.74 | 4848 |
| 2022-07-19 | 14.49 | $21.60 | 1312 |
| 2022-07-18 | 15.11 | $21.02 | 2200 |
| 2022-07-15 | 15.47 | $21.17 | 800 |
| 2022-07-14 | 15.61 | $20.81 | 1800 |
| 2022-07-13 | 15.27 | $20.90 | 5646 |
| 2022-07-12 | 15.13 | $20.96 | 1509 |
| 2022-07-11 | 15.15 | $21.13 | 1822 |
| 2022-07-08 | 15.33 | $21.42 | 2400 |
| 2022-07-07 | 15.77 | $21.43 | 1100 |
| 2022-07-06 | 16.19 | $21.07 | 1402 |
| 2022-07-05 | 16.35 | $21.00 | 3435 |
| 2022-07-01 | 16.27 | $20.95 | 1700 |
| 2022-06-30 | 16.24 | $20.76 | 3300 |
| 2022-06-29 | 16.16 | $20.96 | 12800 |
| 2022-06-28 | 16.26 | $20.99 | 5600 |
| 2022-06-27 | 16.44 | $21.38 | 2300 |
| 2022-06-24 | 16.96 | $21.43 | 1200 |
| 2022-06-23 | 17.41 | $20.83 | 2700 |
| 2022-06-22 | 17.28 | $20.67 | 1727 |
| 2022-06-21 | 17.17 | $20.66 | 1700 |
| 2022-06-17 | 16.90 | $20.21 | 3100 |
| 2022-06-16 | 16.18 | $20.12 | 2.4M |
| 2022-06-15 | 15.19 | $20.82 | 4136 |
| 2022-06-14 | 14.51 | $20.55 | 2042 |
| 2022-06-13 | 13.66 | $20.57 | 3903 |
| 2022-06-10 | 12.86 | $21.39 | 1300 |
| 2022-06-09 | 12.60 | $22.03 | 829 |
| 2022-06-08 | 12.91 | $22.53 | 543 |
| 2022-06-07 | 13.42 | $22.78 | 544 |
| 2022-06-06 | 13.91 | $22.57 | 1909 |
| 2022-06-03 | 14.42 | $22.49 | 437 |
| 2022-06-02 | 15.15 | $22.82 | 8400 |
| 2022-06-01 | 15.92 | $22.51 | 700 |
| 2022-05-31 | 16.51 | $22.63 | 3500 |
| 2022-05-27 | 17.26 | $22.75 | 12321 |
| 2022-05-26 | 17.99 | $22.23 | 1011 |
| 2022-05-25 | 18.33 | $21.83 | 600 |
| 2022-05-24 | 18.17 | $21.62 | 1100 |
| 2022-05-23 | 17.77 | $21.78 | 842 |
| 2022-05-20 | 17.49 | $21.41 | 6509 |
| 2022-05-19 | 16.72 | $21.42 | 1400 |
| 2022-05-18 | 16.22 | $21.60 | 1407 |
| 2022-05-17 | 15.77 | $22.48 | 3300 |
| 2022-05-16 | 15.97 | $22.05 | 2016 |
| 2022-05-13 | 15.87 | $22.07 | 5700 |
| 2022-05-12 | 15.68 | $21.57 | 1100 |
| 2022-05-11 | 14.82 | $21.58 | 800 |
| 2022-05-10 | 14.17 | $21.96 | 1200 |
| 2022-05-09 | 13.67 | $21.89 | 1725 |
| 2022-05-06 | 13.21 | $22.57 | 928 |
| 2022-05-05 | 13.17 | $22.68 | 8300 |
| 2022-05-04 | 13.27 | $23.51 | 2010 |
| 2022-05-03 | 13.56 | $22.83 | 500 |
| 2022-05-02 | 13.05 | $22.72 | 1817 |
| 2022-04-29 | 12.30 | $22.57 | 1400 |
| 2022-04-28 | 11.71 | $23.43 | 2030 |
| 2022-04-27 | 11.58 | $22.85 | 1000 |
| 2022-04-26 | 10.89 | $22.84 | 1918 |
| 2022-04-25 | 10.09 | $23.42 | 600 |
| 2022-04-22 | 9.41 | $23.29 | 500 |
| 2022-04-21 | 8.95 | $23.95 | 911 |
| 2022-04-20 | 9.19 | $24.29 | 1100 |
| 2022-04-19 | 9.45 | $24.28 | 6600 |
| 2022-04-18 | 9.80 | $23.93 | 2200 |
| 2022-04-14 | 10.02 | $23.94 | 2100 |
| 2022-04-13 | 10.42 | $24.24 | 6242 |
| 2022-04-12 | 10.89 | $23.97 | 400 |
| 2022-04-11 | 11.02 | $24.02 | 825 |
| 2022-04-08 | 11.24 | $24.42 | 2842 |
| 2022-04-07 | 11.68 | $24.48 | 700 |
| 2022-04-06 | 12.21 | $24.35 | 3900 |
| 2022-04-05 | 12.79 | $24.54 | 17423 |
| 2022-04-04 | 13.18 | $24.84 | 400 |
| 2022-04-01 | 13.52 | $24.63 | 633 |
| 2022-03-31 | 14.11 | $24.61 | 1038 |
| 2022-03-30 | 14.52 | $24.91 | 707 |
| 2022-03-29 | 14.64 | $25.09 | 3021 |
| 2022-03-28 | 14.59 | $24.77 | 432 |
| 2022-03-25 | 14.86 | $24.62 | 300 |
| 2022-03-24 | 15.32 | $24.51 | 330 |
| 2022-03-23 | 15.92 | $24.21 | 4600 |
| 2022-03-22 | 16.65 | $24.46 | 1724 |
| 2022-03-21 | 17.14 | $24.21 | 1100 |
| 2022-03-18 | 17.90 | $24.23 | 1400 |
| 2022-03-17 | 18.73 | $24.00 | 800 |
| 2022-03-16 | 19.58 | $23.62 | 1139 |
| 2022-03-15 | 20.04 | $23.20 | 1349 |
| 2022-03-14 | 20.00 | $22.73 | 1334 |
| 2022-03-11 | 19.68 | $22.91 | 900 |
| 2022-03-10 | 19.49 | $23.18 | 510 |
| 2022-03-09 | 19.47 | $23.22 | 917 |
| 2022-03-08 | 19.54 | $22.71 | 938 |
| 2022-03-07 | 18.96 | $22.89 | 1600 |
| 2022-03-04 | 18.48 | $23.52 | 1400 |
| 2022-03-03 | 18.43 | $23.66 | 1100 |
| 2022-03-02 | 18.57 | $23.80 | 700 |
| 2022-03-01 | 18.87 | $23.36 | 800 |
| 2022-02-28 | 18.69 | $23.63 | 1236 |
| 2022-02-25 | 18.58 | $23.68 | 1700 |
| 2022-02-24 | 18.46 | $23.17 | 901 |
| 2022-02-23 | 17.63 | $22.83 | 1006 |
| 2022-02-22 | 16.89 | $23.24 | 17900 |
| 2022-02-18 | 16.30 | $23.49 | 2244 |
| 2022-02-17 | 16.03 | $23.67 | 5800 |
| 2022-02-16 | 15.92 | $24.11 | 717 |
| 2022-02-15 | 16.17 | $24.05 | 2100 |
| 2022-02-14 | 16.30 | $23.74 | 3600 |
| 2022-02-11 | 16.03 | $23.87 | 1200 |
| 2022-02-10 | 15.94 | $24.24 | 500 |
| 2022-02-09 | 16.23 | $24.65 | 400 |
| 2022-02-08 | 16.95 | $24.36 | 400 |
| 2022-02-07 | 17.33 | $24.12 | 400 |
| 2022-02-04 | 17.69 | $24.30 | 518 |
| 2022-02-03 | 18.14 | $24.17 | 3000 |
| 2022-02-02 | 18.47 | $24.82 | 817 |
| 2022-02-01 | 19.31 | $24.56 | 1427 |
| 2022-01-31 | 19.88 | $24.38 | 1100 |
| 2022-01-28 | 20.23 | $23.97 | 5400 |
| 2022-01-27 | 20.01 | $23.45 | 833 |
| 2022-01-26 | 19.41 | $23.52 | 600 |
| 2022-01-25 | 18.77 | $23.57 | 414 |
| 2022-01-24 | 17.40 | $23.83 | 7200 |
| 2022-01-21 | 15.96 | $23.80 | 11948 |
| 2022-01-20 | 15.11 | $24.21 | 800 |
| 2022-01-19 | 14.63 | $24.52 | 607 |
| 2022-01-18 | 14.48 | $24.73 | 9200 |
| 2022-01-14 | 14.60 | $25.16 | 230 |
| 2022-01-13 | 15.04 | $25.08 | 248 |
| 2022-01-12 | 15.69 | $25.42 | 313 |
| 2022-01-11 | 16.16 | $25.33 | 433 |
| 2022-01-10 | 16.80 | $25.09 | 500 |
| 2022-01-07 | 17.53 | $25.16 | 118 |
| 2022-01-06 | 17.93 | $25.19 | 800 |
| 2022-01-05 | 18.30 | $25.26 | 1904 |
| 2022-01-04 | 18.56 | $25.68 | 8002 |
| 2022-01-03 | 18.09 | $25.63 | 400 |
| 2021-12-31 | 17.78 | $25.52 | 239 |
| 2021-12-30 | 17.54 | $25.58 | 500 |
| 2021-12-29 | 17.18 | $25.66 | 5144 |
| 2021-12-28 | 16.87 | $25.66 | 400 |
| 2021-12-27 | 16.50 | $25.67 | 3400 |
| 2021-12-23 | 16.10 | $25.34 | 5603 |
| 2021-12-22 | 16.01 | $25.19 | 609 |
| 2021-12-21 | 16.15 | $24.93 | 2019 |
| 2021-12-20 | 16.64 | $24.56 | 914 |
| 2021-12-17 | 17.33 | $24.84 | 322 |
| 2021-12-16 | 17.87 | $25.09 | 2900 |
| 2021-12-15 | 17.98 | $25.22 | 6500 |
| 2021-12-14 | 18.15 | $24.82 | 600 |
| 2021-12-13 | 18.91 | $25.00 | 6.5M |
| 2021-12-10 | 19.21 | $25.19 | 130 |
| 2021-12-09 | 19.37 | $24.95 | 4716 |
| 2021-12-08 | 19.76 | $25.08 | 132 |
| 2021-12-07 | 19.99 | $24.99 | 1219 |
| 2021-12-06 | 20.30 | $24.55 | 3821 |
| 2021-12-03 | 21.34 | $24.25 | 1800 |
| 2021-12-02 | 22.29 | $24.39 | 1000 |
| 2021-12-01 | 23.09 | $24.17 | 534 |
| 2021-11-30 | 23.94 | $24.35 | 829 |
| 2021-11-29 | 24.92 | $24.83 | 1019 |
| 2021-11-26 | 25.65 | $24.56 | 7028 |
| 2021-11-24 | 26.85 | $25.07 | 1306 |
| 2021-11-23 | 27.12 | $25.04 | 1043 |
| 2021-11-22 | 27.47 | $25.01 | 600 |
| 2021-11-19 | 27.58 | $25.02 | 2500 |
| 2021-11-18 | 27.66 | $25.10 | 700 |
| 2021-11-17 | 27.74 | $25.04 | 408 |
| 2021-11-16 | 27.70 | $25.12 | 527 |
| 2021-11-15 | 27.48 | $25.02 | 649 |
| 2021-11-12 | 27.43 | $25.05 | 313 |
| 2021-11-11 | 27.31 | $24.86 | 2627 |
| 2021-11-10 | 27.42 | $24.84 | 341 |
| 2021-11-09 | 27.52 | $25.00 | 1000 |
| 2021-11-08 | 27.31 | $25.08 | 1200 |
| 2021-11-05 | 26.84 | $25.05 | 1434 |
| 2021-11-04 | 26.34 | $24.94 | 8600 |
| 2021-11-03 | 26.11 | $24.88 | 1700 |
| 2021-11-02 | 25.95 | $24.71 | 805 |
| 2021-11-01 | 26.02 | $24.61 | 119 |
| 2021-10-29 | 26.26 | $24.62 | 700 |
| 2021-10-28 | 26.51 | $24.56 | 3500 |
| 2021-10-27 | 26.86 | $24.35 | 600 |
| 2021-10-26 | 27.39 | $24.46 | 300 |
| 2021-10-25 | 27.71 | $24.41 | 330 |
| 2021-10-22 | 28.12 | $24.34 | 2421 |
| 2021-10-21 | 28.65 | $24.40 | 400 |
| 2021-10-20 | 29.04 | $24.35 | 1100 |
| 2021-10-19 | 29.42 | $24.27 | 1300 |
| 2021-10-18 | 29.96 | $24.12 | 4500 |
| 2021-10-15 | 30.72 | $24.04 | 247 |
| 2021-10-14 | 31.62 | $23.84 | 800 |
| 2021-10-13 | 32.84 | $23.45 | 700 |
| 2021-10-12 | 34.49 | $23.38 | 1500 |
| 2021-10-11 | 36.20 | $23.48 | 800 |
| 2021-10-08 | 37.99 | $23.61 | 500 |
| 2021-10-07 | 39.69 | $23.61 | 1930 |
| 2021-10-06 | 41.47 | $23.41 | 2015 |
| 2021-10-05 | 43.46 | $23.34 | 1100 |
| 2021-10-04 | 45.68 | $23.08 | 1315 |
| 2021-10-01 | 47.97 | $23.39 | 229 |
| 2021-09-30 | 49.99 | $23.14 | 11711 |
| 2021-09-29 | 52.12 | $23.41 | 3736 |
| 2021-09-28 | 53.92 | $23.40 | 600 |
| 2021-09-27 | 55.87 | $23.85 | 878200 |
| 2021-09-24 | 57.11 | $23.89 | 918 |
| 2021-09-23 | 58.41 | $23.84 | 500 |
| 2021-09-22 | 59.82 | $23.57 | 3400 |
| 2021-09-21 | 61.54 | $23.39 | 2137 |
| 2021-09-20 | 63.51 | $23.39 | 8241 |
| 2021-09-17 | 65.66 | $23.81 | 2600 |
| 2021-09-16 | 66.66 | $24.03 | 300 |
| 2021-09-15 | 67.33 | $24.06 | 9237 |
| 2021-09-14 | 68.03 | $23.83 | 5400 |
| 2021-09-13 | 68.89 | $23.96 | 3444 |
| 2021-09-10 | 69.51 | $23.91 | 1800 |
| 2021-09-09 | 70.18 | $24.08 | 1134 |
| 2021-09-08 | 70.51 | $24.19 | 500 |
| 2021-09-07 | 70.69 | $24.23 | 2325 |
| 2021-09-03 | 70.72 | $24.32 | 900 |
| 2021-09-02 | 70.57 | $24.32 | 445 |
| 2021-09-01 | 70.41 | $24.26 | 100 |
| 2021-08-31 | 70.27 | $24.29 | 700 |
| 2021-08-30 | 70.10 | $24.31 | 400 |
| 2021-08-27 | 69.90 | $24.18 | 2524 |
| 2021-08-26 | 69.72 | $23.99 | 100 |
| 2021-08-25 | 69.58 | $24.14 | 1200 |
| 2021-08-24 | 69.19 | $24.09 | 13038 |
| 2021-08-23 | 68.78 | $24.07 | 911 |
| 2021-08-20 | 68.37 | $23.89 | 6900 |
| 2021-08-19 | 67.98 | $23.69 | 2400 |
| 2021-08-18 | 67.60 | $23.66 | 3705 |
| 2021-08-17 | 67.10 | $23.92 | 2100 |
| 2021-08-16 | 66.24 | $24.12 | 610 |
| 2021-08-13 | 65.26 | $24.02 | 4300 |
| 2021-08-12 | 64.25 | $23.99 | 3700 |
| 2021-08-11 | 63.18 | $23.92 | 3200 |
| 2021-08-10 | 62.07 | $23.85 | 1343 |
| 2021-08-09 | 60.90 | $23.80 | 16207 |
| 2021-08-06 | 59.68 | $23.81 | 1639 |
| 2021-08-05 | 58.37 | $23.77 | 4500 |
| 2021-08-04 | 56.99 | $23.68 | 1145 |
| 2021-08-03 | 55.55 | $23.80 | 24300 |
| 2021-08-02 | 54.03 | $23.58 | 915000 |
| 2021-07-30 | 52.44 | $23.64 | 300 |
| 2021-07-29 | 50.77 | $23.81 | 645 |
| 2021-07-28 | 48.87 | $23.73 | 712 |
| 2021-07-27 | 46.87 | $23.72 | 5824 |
| 2021-07-26 | 44.77 | $23.87 | 1000 |
| 2021-07-23 | 42.43 | $23.81 | 1100 |
| 2021-07-22 | 39.97 | $23.58 | 400 |
| 2021-07-21 | 37.39 | $23.52 | 1100 |
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