Is Halma plc (HLMAF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Halma plc (HLMAF) research center and poll results.
OTC : HLMAF
Halma plc — Technical Indicators
$48.885 USD
-$0.68 (-1.36%)
- Volume
- 771
- Average Volume
- 11.43K
- Market Capitalization
- $18.46B
- P/E Ratio
- 36.88
- Dividend Yield
- 0.68%
- Price Target
- Year High
- $66.22
- Year Low
- $41.77
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.24
- Current Ratio
- $2.14
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
49.45
2026-07-24
Close Price
$48.89
Vol: 4136
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.58
Average
35.13
Maximum
62.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.45 | $48.89 | 4136 |
| 2026-07-23 | 49.54 | $49.56 | 4200 |
| 2026-07-22 | 49.62 | $48.83 | 1100 |
| 2026-07-21 | 49.76 | $47.63 | 20636 |
| 2026-07-20 | 50.01 | $47.13 | 3000 |
| 2026-07-17 | 50.25 | $49.56 | 4300 |
| 2026-07-16 | 50.33 | $49.58 | 21037 |
| 2026-07-15 | 50.52 | $48.97 | 3207 |
| 2026-07-14 | 50.80 | $47.50 | 6617 |
| 2026-07-13 | 51.06 | $48.32 | 20300 |
| 2026-07-10 | 51.38 | $47.62 | 3318 |
| 2026-07-09 | 52.11 | $49.51 | 4801 |
| 2026-07-08 | 52.75 | $47.05 | 100800 |
| 2026-07-07 | 53.53 | $49.11 | 3612 |
| 2026-07-06 | 54.21 | $50.90 | 1500 |
| 2026-07-02 | 54.92 | $53.13 | 2300 |
| 2026-07-01 | 55.50 | $52.54 | 2944 |
| 2026-06-30 | 56.11 | $50.94 | 5107 |
| 2026-06-29 | 56.73 | $51.97 | 2300 |
| 2026-06-26 | 57.29 | $50.25 | 2047 |
| 2026-06-25 | 57.93 | $50.67 | 4100 |
| 2026-06-24 | 58.55 | $51.18 | 5000 |
| 2026-06-23 | 59.13 | $51.63 | 5236 |
| 2026-06-22 | 59.67 | $52.65 | 3448 |
| 2026-06-18 | 60.02 | $51.99 | 15000 |
| 2026-06-17 | 60.38 | $51.16 | 5600 |
| 2026-06-16 | 60.82 | $53.40 | 2501 |
| 2026-06-15 | 61.18 | $54.41 | 3432 |
| 2026-06-12 | 61.45 | $52.72 | 14101 |
| 2026-06-11 | 62.00 | $54.68 | 16236 |
| 2026-06-10 | 62.33 | $62.29 | 2142 |
| 2026-06-09 | 62.30 | $62.41 | 1000 |
| 2026-06-08 | 62.24 | $62.56 | 14609 |
| 2026-06-05 | 62.20 | $62.63 | 1100 |
| 2026-06-04 | 62.17 | $65.18 | 17331 |
| 2026-06-03 | 62.12 | $64.69 | 2300 |
| 2026-06-02 | 62.00 | $64.76 | 1400 |
| 2026-06-01 | 61.89 | $63.43 | 2649 |
| 2026-05-29 | 61.82 | $63.03 | 1005 |
| 2026-05-28 | 61.72 | $63.13 | 3322 |
| 2026-05-27 | 61.62 | $63.00 | 2600 |
| 2026-05-26 | 61.50 | $62.89 | 1600 |
| 2026-05-22 | 61.46 | $62.37 | 8304 |
| 2026-05-21 | 61.31 | $59.68 | 1346 |
| 2026-05-20 | 61.38 | $59.25 | 3000 |
| 2026-05-19 | 61.46 | $59.87 | 1400 |
| 2026-05-18 | 61.43 | $60.57 | 278840 |
| 2026-05-15 | 61.43 | $59.89 | 13106 |
| 2026-05-14 | 61.52 | $63.76 | 3108 |
| 2026-05-13 | 61.35 | $61.18 | 1400 |
| 2026-05-12 | 61.19 | $61.81 | 3924 |
| 2026-05-11 | 60.95 | $61.19 | 7000 |
| 2026-05-08 | 60.62 | $61.74 | 2100 |
| 2026-05-07 | 60.38 | $62.00 | 4200 |
| 2026-05-06 | 59.98 | $64.13 | 2705 |
| 2026-05-05 | 59.53 | $62.38 | 2329 |
| 2026-05-04 | 58.99 | $62.50 | 1402 |
| 2026-05-01 | 58.52 | $62.07 | 2236 |
| 2026-04-30 | 57.99 | $60.96 | 19234 |
| 2026-04-29 | 57.46 | $61.12 | 1100 |
| 2026-04-28 | 56.90 | $60.71 | 1500 |
| 2026-04-27 | 56.28 | $62.02 | 1123 |
| 2026-04-24 | 55.59 | $59.46 | 1218 |
| 2026-04-23 | 55.14 | $60.97 | 1400 |
| 2026-04-22 | 54.66 | $60.80 | 3800 |
| 2026-04-21 | 54.17 | $59.41 | 4900 |
| 2026-04-20 | 53.67 | $60.52 | 3544 |
| 2026-04-17 | 53.03 | $61.71 | 1935 |
| 2026-04-16 | 52.48 | $60.41 | 649 |
| 2026-04-15 | 51.96 | $57.80 | 1600 |
| 2026-04-14 | 51.64 | $57.11 | 2836 |
| 2026-04-13 | 51.42 | $54.65 | 5822 |
| 2026-04-10 | 51.29 | $56.89 | 909 |
| 2026-04-09 | 51.14 | $54.01 | 1708 |
| 2026-04-08 | 50.96 | $55.15 | 1900 |
| 2026-04-07 | 50.88 | $51.51 | 2900 |
| 2026-04-06 | 50.91 | $53.04 | 2915 |
| 2026-04-02 | 50.89 | $51.61 | 1100 |
| 2026-04-01 | 51.05 | $50.21 | 2021 |
| 2026-03-31 | 51.28 | $49.97 | 3414 |
| 2026-03-30 | 51.53 | $48.38 | 1310 |
| 2026-03-27 | 51.92 | $48.22 | 1803 |
| 2026-03-26 | 52.39 | $50.38 | 1946 |
| 2026-03-25 | 52.70 | $51.42 | 8600 |
| 2026-03-24 | 52.94 | $50.99 | 1327 |
| 2026-03-23 | 53.09 | $49.32 | 5700 |
| 2026-03-20 | 53.35 | $47.81 | 2200 |
| 2026-03-19 | 53.57 | $50.65 | 2900 |
| 2026-03-18 | 53.72 | $50.00 | 637 |
| 2026-03-17 | 53.89 | $51.52 | 7100 |
| 2026-03-16 | 54.01 | $52.57 | 3843 |
| 2026-03-13 | 53.99 | $52.08 | 2100 |
| 2026-03-12 | 53.91 | $53.91 | 1500 |
| 2026-03-11 | 53.74 | $50.44 | 5040 |
| 2026-03-10 | 53.75 | $53.56 | 11900 |
| 2026-03-09 | 53.56 | $52.14 | 5239 |
| 2026-03-06 | 53.34 | $52.70 | 2237 |
| 2026-03-05 | 53.07 | $54.63 | 2200 |
| 2026-03-04 | 52.79 | $54.90 | 1717 |
| 2026-03-03 | 52.43 | $54.96 | 2900 |
| 2026-03-02 | 52.09 | $56.22 | 2547 |
| 2026-02-27 | 51.75 | $57.59 | 4000 |
| 2026-02-26 | 51.29 | $56.61 | 5300 |
| 2026-02-25 | 50.99 | $56.17 | 24400 |
| 2026-02-24 | 50.72 | $54.04 | 5100 |
| 2026-02-23 | 50.55 | $54.52 | 5300 |
| 2026-02-20 | 50.33 | $52.17 | 2908 |
| 2026-02-19 | 50.19 | $53.63 | 6400 |
| 2026-02-18 | 49.96 | $53.49 | 3800 |
| 2026-02-17 | 49.72 | $53.92 | 4800 |
| 2026-02-13 | 49.47 | $52.21 | 1600 |
| 2026-02-12 | 49.33 | $50.32 | 20848 |
| 2026-02-11 | 49.30 | $50.66 | 1100 |
| 2026-02-10 | 49.19 | $50.47 | 1800 |
| 2026-02-09 | 49.11 | $49.78 | 2106 |
| 2026-02-06 | 49.04 | $47.83 | 1600 |
| 2026-02-05 | 49.12 | $47.24 | 1931 |
| 2026-02-04 | 49.25 | $49.02 | 5300 |
| 2026-02-03 | 49.25 | $47.77 | 2000 |
| 2026-02-02 | 49.26 | $48.13 | 1706 |
| 2026-01-30 | 49.16 | $49.34 | 3200 |
| 2026-01-29 | 49.14 | $48.46 | 2600 |
| 2026-01-28 | 49.16 | $50.60 | 2909 |
| 2026-01-27 | 48.99 | $50.84 | 3230 |
| 2026-01-26 | 48.79 | $50.55 | 8300 |
| 2026-01-23 | 48.73 | $50.19 | 1135 |
| 2026-01-22 | 48.65 | $49.29 | 2825 |
| 2026-01-21 | 48.65 | $49.02 | 6607 |
| 2026-01-20 | 48.60 | $48.84 | 2500 |
| 2026-01-16 | 48.50 | $48.90 | 2737 |
| 2026-01-15 | 48.37 | $49.25 | 1400 |
| 2026-01-14 | 48.27 | $49.78 | 1000 |
| 2026-01-13 | 48.11 | $48.52 | 1800 |
| 2026-01-12 | 48.04 | $48.81 | 6200 |
| 2026-01-09 | 47.93 | $48.35 | 4713 |
| 2026-01-08 | 47.93 | $49.57 | 1128 |
| 2026-01-07 | 47.89 | $49.83 | 5800 |
| 2026-01-06 | 47.82 | $48.94 | 3111 |
| 2026-01-05 | 47.85 | $47.92 | 1100 |
| 2026-01-02 | 47.83 | $46.28 | 2213 |
| 2025-12-31 | 47.91 | $48.82 | 1600 |
| 2025-12-30 | 47.80 | $48.96 | 1803 |
| 2025-12-29 | 47.71 | $47.17 | 2238 |
| 2025-12-26 | 47.69 | $46.76 | 1900 |
| 2025-12-24 | 47.77 | $49.35 | 800 |
| 2025-12-23 | 47.71 | $48.63 | 2300 |
| 2025-12-22 | 47.62 | $49.33 | 1500 |
| 2025-12-19 | 47.52 | $48.02 | 5926 |
| 2025-12-18 | 47.49 | $46.77 | 2701 |
| 2025-12-17 | 47.29 | $46.40 | 1729 |
| 2025-12-16 | 47.15 | $47.16 | 3035 |
| 2025-12-15 | 46.96 | $46.65 | 3200 |
| 2025-12-12 | 46.87 | $46.99 | 1300 |
| 2025-12-11 | 46.77 | $46.77 | 627 |
| 2025-12-10 | 46.73 | $48.35 | 1808 |
| 2025-12-09 | 46.58 | $48.67 | 4635 |
| 2025-12-08 | 46.44 | $48.39 | 1704 |
| 2025-12-05 | 46.29 | $49.59 | 2103 |
| 2025-12-04 | 46.04 | $47.48 | 4300 |
| 2025-12-03 | 46.03 | $48.00 | 11400 |
| 2025-12-02 | 45.96 | $46.49 | 3542 |
| 2025-12-01 | 45.98 | $47.24 | 1148 |
| 2025-11-28 | 45.93 | $46.69 | 1112 |
| 2025-11-26 | 45.96 | $48.43 | 2626 |
| 2025-11-25 | 45.87 | $48.07 | 9832 |
| 2025-11-24 | 45.88 | $46.84 | 16700 |
| 2025-11-21 | 45.97 | $47.31 | 13417 |
| 2025-11-20 | 45.96 | $47.49 | 3100 |
| 2025-11-19 | 45.91 | $42.85 | 2318 |
| 2025-11-18 | 46.12 | $43.56 | 2503 |
| 2025-11-17 | 46.29 | $43.37 | 2640 |
| 2025-11-14 | 46.43 | $44.85 | 2145 |
| 2025-11-13 | 46.53 | $45.04 | 15400 |
| 2025-11-12 | 46.65 | $45.85 | 16500 |
| 2025-11-11 | 46.64 | $45.38 | 2415 |
| 2025-11-10 | 46.67 | $45.97 | 1909 |
| 2025-11-07 | 46.72 | $45.27 | 2029 |
| 2025-11-06 | 46.82 | $44.68 | 941 |
| 2025-11-05 | 46.96 | $47.26 | 819 |
| 2025-11-04 | 47.01 | $46.57 | 1540 |
| 2025-11-03 | 47.08 | $46.80 | 2600 |
| 2025-10-31 | 47.14 | $46.25 | 800 |
| 2025-10-30 | 47.16 | $47.45 | 1600 |
| 2025-10-29 | 47.13 | $46.52 | 3300 |
| 2025-10-28 | 47.13 | $48.37 | 3632 |
| 2025-10-27 | 47.05 | $48.59 | 3404 |
| 2025-10-24 | 46.86 | $47.02 | 9800 |
| 2025-10-23 | 46.79 | $46.51 | 1600 |
| 2025-10-22 | 46.69 | $47.17 | 638 |
| 2025-10-21 | 46.54 | $46.82 | 2100 |
| 2025-10-20 | 46.46 | $46.26 | 1400 |
| 2025-10-17 | 46.41 | $46.73 | 1800 |
| 2025-10-16 | 46.34 | $47.47 | 2021 |
| 2025-10-15 | 46.23 | $45.80 | 900 |
| 2025-10-14 | 46.20 | $45.88 | 1320 |
| 2025-10-13 | 46.17 | $47.01 | 1132 |
| 2025-10-10 | 46.09 | $47.29 | 3036 |
| 2025-10-09 | 45.99 | $47.39 | 1400 |
| 2025-10-08 | 45.87 | $48.20 | 1315 |
| 2025-10-07 | 45.71 | $48.04 | 1949 |
| 2025-10-06 | 45.53 | $48.00 | 2500 |
| 2025-10-03 | 45.39 | $46.75 | 5631 |
| 2025-10-02 | 45.25 | $46.68 | 947 |
| 2025-10-01 | 45.10 | $46.52 | 3800 |
| 2025-09-30 | 44.98 | $46.84 | 3409 |
| 2025-09-29 | 44.82 | $44.79 | 1011 |
| 2025-09-26 | 44.78 | $45.69 | 3606 |
| 2025-09-25 | 44.72 | $44.54 | 1200 |
| 2025-09-24 | 44.75 | $44.14 | 1300 |
| 2025-09-23 | 44.75 | $45.19 | 6138 |
| 2025-09-22 | 44.61 | $45.22 | 7018 |
| 2025-09-19 | 44.59 | $45.34 | 3600 |
| 2025-09-18 | 44.52 | $45.21 | 3715 |
| 2025-09-17 | 44.44 | $45.20 | 3700 |
| 2025-09-16 | 44.34 | $45.34 | 2000 |
| 2025-09-15 | 44.29 | $45.34 | 3106 |
| 2025-09-12 | 44.23 | $45.31 | 2000 |
| 2025-09-11 | 44.18 | $44.99 | 1600 |
| 2025-09-10 | 44.16 | $44.99 | 1900 |
| 2025-09-09 | 44.15 | $44.58 | 2700 |
| 2025-09-08 | 44.11 | $45.05 | 1300 |
| 2025-09-05 | 44.10 | $43.97 | 700 |
| 2025-09-04 | 44.15 | $43.82 | 1203 |
| 2025-09-03 | 44.15 | $44.07 | 1400 |
| 2025-09-02 | 44.15 | $43.67 | 2816 |
| 2025-08-29 | 44.11 | $43.89 | 1200 |
| 2025-08-28 | 44.05 | $44.59 | 1400 |
| 2025-08-27 | 44.01 | $45.08 | 2113 |
| 2025-08-26 | 43.84 | $44.15 | 3200 |
| 2025-08-25 | 43.84 | $42.47 | 900 |
| 2025-08-22 | 43.89 | $44.70 | 111200 |
| 2025-08-21 | 43.81 | $44.02 | 74435 |
| 2025-08-20 | 43.82 | $43.52 | 2000 |
| 2025-08-19 | 43.83 | $43.34 | 2000 |
| 2025-08-18 | 43.84 | $44.32 | 1239 |
| 2025-08-15 | 43.83 | $44.00 | 1246 |
| 2025-08-14 | 43.83 | $44.39 | 1000 |
| 2025-08-13 | 43.82 | $44.52 | 2600 |
| 2025-08-12 | 43.76 | $44.91 | 38942 |
| 2025-08-11 | 43.64 | $43.81 | 18640 |
| 2025-08-08 | 43.63 | $44.84 | 1607 |
| 2025-08-07 | 43.59 | $44.84 | 2600 |
| 2025-08-06 | 43.56 | $43.77 | 2334 |
| 2025-08-05 | 43.56 | $44.13 | 1639 |
| 2025-08-04 | 43.55 | $42.92 | 5000 |
| 2025-08-01 | 43.64 | $42.64 | 4200 |
| 2025-07-31 | 43.65 | $43.75 | 2200 |
| 2025-07-30 | 43.66 | $41.77 | 1417 |
| 2025-07-29 | 43.80 | $44.06 | 1900 |
| 2025-07-28 | 43.79 | $43.47 | 1505 |
| 2025-07-25 | 43.77 | $43.24 | 77205 |
| 2025-07-24 | 43.89 | $44.06 | 2400 |
| 2025-07-23 | 43.86 | $43.86 | 939 |
| 2025-07-22 | 43.81 | $43.50 | 1600 |
| 2025-07-21 | 43.71 | $44.05 | 2106 |
| 2025-07-18 | 43.57 | $44.01 | 3400 |
| 2025-07-17 | 43.46 | $44.22 | 4700 |
| 2025-07-16 | 43.37 | $43.37 | 1100 |
| 2025-07-15 | 43.37 | $42.41 | 4620 |
| 2025-07-14 | 43.33 | $43.75 | 8600 |
| 2025-07-11 | 43.28 | $44.03 | 1846 |
| 2025-07-10 | 43.14 | $44.27 | 2200 |
| 2025-07-09 | 42.96 | $43.78 | 3123 |
| 2025-07-08 | 42.85 | $43.75 | 1509 |
| 2025-07-07 | 42.69 | $44.77 | 2300 |
| 2025-07-03 | 42.48 | $42.93 | 2500 |
| 2025-07-02 | 42.35 | $43.92 | 2138 |
| 2025-07-01 | 42.11 | $44.57 | 21000 |
| 2025-06-30 | 41.88 | $43.84 | 1000 |
| 2025-06-27 | 41.63 | $43.16 | 1500 |
| 2025-06-26 | 41.47 | $45.54 | 8900 |
| 2025-06-25 | 41.15 | $43.42 | 3029 |
| 2025-06-24 | 40.97 | $43.00 | 2000 |
| 2025-06-23 | 40.78 | $41.35 | 5300 |
| 2025-06-20 | 40.65 | $41.33 | 14900 |
| 2025-06-18 | 40.58 | $41.83 | 3507 |
| 2025-06-17 | 40.48 | $42.39 | 1800 |
| 2025-06-16 | 40.36 | $43.35 | 8100 |
| 2025-06-13 | 40.19 | $41.70 | 2900 |
| 2025-06-12 | 40.10 | $42.74 | 2426 |
| 2025-06-11 | 39.95 | $41.24 | 4526 |
| 2025-06-10 | 39.89 | $40.57 | 2800 |
| 2025-06-09 | 39.80 | $41.52 | 2900 |
| 2025-06-06 | 39.64 | $40.68 | 1700 |
| 2025-06-05 | 39.51 | $40.52 | 2004 |
| 2025-06-04 | 39.41 | $40.34 | 3200 |
| 2025-06-03 | 39.27 | $39.10 | 1800 |
| 2025-06-02 | 39.25 | $40.03 | 3400 |
| 2025-05-30 | 39.14 | $38.81 | 5345 |
| 2025-05-29 | 39.11 | $39.85 | 6600 |
| 2025-05-28 | 39.02 | $39.20 | 23421 |
| 2025-05-27 | 38.93 | $39.90 | 54400 |
| 2025-05-23 | 38.75 | $39.08 | 7400 |
| 2025-05-22 | 38.60 | $38.81 | 14207 |
| 2025-05-21 | 38.45 | $39.84 | 1000 |
| 2025-05-20 | 38.24 | $40.00 | 5532 |
| 2025-05-19 | 37.97 | $39.84 | 14200 |
| 2025-05-16 | 37.71 | $40.00 | 9300 |
| 2025-05-15 | 37.42 | $39.84 | 8325 |
| 2025-05-14 | 37.14 | $39.83 | 14212 |
| 2025-05-13 | 36.88 | $40.00 | 1849 |
| 2025-05-12 | 36.58 | $38.74 | 20212 |
| 2025-05-09 | 36.36 | $38.32 | 15700 |
| 2025-05-08 | 36.07 | $38.15 | 16400 |
| 2025-05-07 | 35.66 | $38.59 | 3000 |
| 2025-05-06 | 35.27 | $37.43 | 16619 |
| 2025-05-05 | 34.90 | $38.80 | 33700 |
| 2025-05-02 | 34.56 | $37.73 | 12917 |
| 2025-05-01 | 34.34 | $38.34 | 5100 |
| 2025-04-30 | 34.16 | $37.89 | 2100 |
| 2025-04-29 | 33.95 | $37.55 | 5500 |
| 2025-04-28 | 33.74 | $36.21 | 13400 |
| 2025-04-25 | 33.60 | $36.11 | 11306 |
| 2025-04-24 | 33.49 | $35.79 | 8800 |
| 2025-04-23 | 33.38 | $35.56 | 3113 |
| 2025-04-22 | 33.30 | $34.76 | 6300 |
| 2025-04-21 | 33.26 | $34.51 | 21731 |
| 2025-04-17 | 33.25 | $34.28 | 8433 |
| 2025-04-16 | 33.25 | $34.27 | 12900 |
| 2025-04-15 | 33.30 | $34.59 | 5600 |
| 2025-04-14 | 33.28 | $33.91 | 29835 |
| 2025-04-11 | 33.33 | $34.45 | 14303 |
| 2025-04-10 | 33.39 | $32.46 | 6037 |
| 2025-04-09 | 33.50 | $30.02 | 28000 |
| 2025-04-08 | 33.67 | $30.81 | 25100 |
| 2025-04-07 | 33.84 | $29.99 | 17140 |
| 2025-04-04 | 34.06 | $32.00 | 26800 |
| 2025-04-03 | 34.22 | $33.25 | 12000 |
| 2025-04-02 | 34.28 | $34.70 | 9900 |
| 2025-04-01 | 34.36 | $33.80 | 7048 |
| 2025-03-31 | 34.42 | $33.38 | 11321 |
| 2025-03-28 | 34.52 | $33.31 | 7100 |
| 2025-03-27 | 34.60 | $34.00 | 6709 |
| 2025-03-26 | 34.64 | $33.57 | 5000 |
| 2025-03-25 | 34.77 | $34.02 | 10409 |
| 2025-03-24 | 34.84 | $33.80 | 11215 |
| 2025-03-21 | 34.94 | $34.45 | 6500 |
| 2025-03-20 | 35.05 | $34.21 | 5200 |
| 2025-03-19 | 35.22 | $35.21 | 8800 |
| 2025-03-18 | 35.30 | $34.16 | 5146 |
| 2025-03-17 | 35.44 | $35.01 | 4500 |
| 2025-03-14 | 35.54 | $35.62 | 8900 |
| 2025-03-13 | 35.63 | $34.60 | 7327 |
| 2025-03-12 | 35.70 | $33.56 | 17720 |
| 2025-03-11 | 35.83 | $34.16 | 13000 |
| 2025-03-10 | 35.92 | $34.35 | 7800 |
| 2025-03-07 | 35.95 | $35.27 | 4500 |
| 2025-03-06 | 36.01 | $34.45 | 4000 |
| 2025-03-05 | 36.11 | $36.35 | 5300 |
| 2025-03-04 | 36.16 | $34.95 | 7832 |
| 2025-03-03 | 36.27 | $35.34 | 1700 |
| 2025-02-28 | 36.42 | $34.91 | 4541 |
| 2025-02-27 | 36.60 | $34.80 | 3700 |
| 2025-02-26 | 36.75 | $36.08 | 7300 |
| 2025-02-25 | 36.80 | $35.52 | 1300 |
| 2025-02-24 | 36.83 | $35.88 | 5500 |
| 2025-02-21 | 36.84 | $36.59 | 1249 |
| 2025-02-20 | 36.81 | $37.65 | 2014 |
| 2025-02-19 | 36.73 | $36.73 | 54900 |
| 2025-02-18 | 36.63 | $37.00 | 11300 |
| 2025-02-14 | 36.50 | $36.93 | 1900 |
| 2025-02-13 | 36.37 | $37.40 | 4411 |
| 2025-02-12 | 36.11 | $36.13 | 1500 |
| 2025-02-11 | 35.92 | $36.03 | 2100 |
| 2025-02-10 | 35.78 | $36.06 | 5935 |
| 2025-02-07 | 35.63 | $34.94 | 3742 |
| 2025-02-06 | 35.54 | $36.42 | 2430 |
| 2025-02-05 | 35.39 | $36.41 | 7825 |
| 2025-02-04 | 35.23 | $37.39 | 189908 |
| 2025-02-03 | 35.07 | $37.28 | 219941 |
| 2025-01-31 | 34.93 | $38.29 | 365400 |
| 2025-01-30 | 34.73 | $38.50 | 205300 |
| 2025-01-29 | 34.49 | $37.68 | 186200 |
| 2025-01-28 | 34.34 | $37.23 | 279300 |
| 2025-01-27 | 34.22 | $36.03 | 842 |
| 2025-01-24 | 34.17 | $36.06 | — |
| 2025-01-23 | 34.05 | $36.06 | 5800 |
| 2025-01-22 | 33.94 | $36.03 | 22434 |
| 2025-01-21 | 33.83 | $34.74 | 1100 |
| 2025-01-17 | 33.90 | $34.35 | — |
| 2025-01-16 | 33.96 | $34.35 | 71224 |
| 2025-01-15 | 33.97 | $32.27 | — |
| 2025-01-14 | 34.12 | $32.27 | 1014 |
| 2025-01-13 | 34.22 | $33.14 | — |
| 2025-01-10 | 34.37 | $33.14 | 4708 |
| 2025-01-08 | 34.44 | $33.23 | 4603 |
| 2025-01-07 | 34.59 | $33.35 | 2300 |
| 2025-01-06 | 34.66 | $33.16 | 3900 |
| 2025-01-03 | 34.77 | $34.31 | — |
| 2025-01-02 | 34.78 | $34.31 | — |
| 2024-12-31 | 34.79 | $34.31 | 946 |
| 2024-12-30 | 34.81 | $33.83 | 518 |
| 2024-12-27 | 34.85 | $34.67 | 300 |
| 2024-12-26 | 34.81 | $34.73 | 124 |
| 2024-12-24 | 34.78 | $35.18 | 400 |
| 2024-12-23 | 34.74 | $33.54 | 5028 |
| 2024-12-20 | 34.73 | $33.80 | 2401 |
| 2024-12-19 | 34.69 | $34.00 | 4629 |
| 2024-12-18 | 34.59 | $36.00 | 4800 |
| 2024-12-17 | 34.37 | $35.59 | 225 |
| 2024-12-16 | 34.20 | $34.49 | 404 |
| 2024-12-13 | 34.08 | $35.27 | 5400 |
| 2024-12-12 | 33.93 | $34.30 | 31400 |
| 2024-12-11 | 33.82 | $36.21 | 417 |
| 2024-12-10 | 33.62 | $34.61 | 4120 |
| 2024-12-09 | 33.51 | $36.13 | 900 |
| 2024-12-06 | 33.32 | $34.82 | 500 |
| 2024-12-05 | 33.19 | $35.34 | 2626 |
| 2024-12-04 | 33.04 | $34.51 | 809 |
| 2024-12-03 | 32.93 | $34.43 | 2500 |
| 2024-12-02 | 32.82 | $34.81 | 500 |
| 2024-11-29 | 32.69 | $34.51 | 300 |
| 2024-11-27 | 32.54 | $33.95 | 5100 |
| 2024-11-26 | 32.46 | $34.15 | 1100 |
| 2024-11-25 | 32.38 | $34.41 | 2807 |
| 2024-11-22 | 32.32 | $33.17 | — |
| 2024-11-21 | 32.24 | $33.17 | 300 |
| 2024-11-20 | 32.16 | $31.99 | 538 |
| 2024-11-19 | 32.18 | $31.52 | 303 |
| 2024-11-18 | 32.22 | $32.17 | — |
| 2024-11-15 | 32.22 | $32.17 | — |
| 2024-11-14 | 32.25 | $32.17 | — |
| 2024-11-13 | 32.27 | $32.17 | — |
| 2024-11-12 | 32.30 | $32.17 | 600 |
| 2024-11-11 | 32.35 | $32.39 | — |
| 2024-11-08 | 32.39 | $32.39 | 747 |
| 2024-11-07 | 32.43 | $32.26 | — |
| 2024-11-06 | 32.48 | $32.26 | — |
| 2024-11-05 | 32.53 | $32.26 | — |
| 2024-11-04 | 32.58 | $32.26 | — |
| 2024-11-01 | 32.63 | $32.26 | 402 |
| 2024-10-31 | 32.68 | $31.46 | 1800 |
| 2024-10-30 | 32.77 | $32.44 | 3900 |
| 2024-10-29 | 32.85 | $32.48 | 300 |
| 2024-10-28 | 33.01 | $33.32 | 2120 |
| 2024-10-25 | 33.09 | $31.56 | — |
| 2024-10-24 | 33.26 | $31.56 | 500 |
| 2024-10-23 | 33.41 | $32.32 | — |
| 2024-10-22 | 33.49 | $32.32 | 200 |
| 2024-10-21 | 33.63 | $32.12 | 218 |
| 2024-10-18 | 33.77 | $32.87 | 300 |
| 2024-10-17 | 33.88 | $32.49 | 200 |
| 2024-10-16 | 34.00 | $32.72 | 2400 |
| 2024-10-15 | 34.06 | $33.23 | 600 |
| 2024-10-14 | 34.15 | $33.23 | 450 |
| 2024-10-11 | 34.19 | $33.23 | 375 |
| 2024-10-10 | 34.24 | $33.23 | 337 |
| 2024-10-09 | 34.24 | $33.23 | 300 |
| 2024-10-08 | 34.22 | $33.23 | 600 |
| 2024-10-07 | 34.21 | $33.23 | 2400 |
| 2024-10-04 | 34.21 | $33.23 | 6200 |
| 2024-10-03 | 34.22 | $33.43 | 932 |
| 2024-10-02 | 34.21 | $34.03 | 2318 |
| 2024-10-01 | 34.18 | $35.60 | 1003 |
| 2024-09-30 | 34.10 | $34.90 | 1900 |
| 2024-09-27 | 34.06 | $34.90 | 209 |
| 2024-09-26 | 34.02 | $34.56 | 700 |
| 2024-09-25 | 33.97 | $34.04 | 500 |
| 2024-09-24 | 33.97 | $35.00 | 1650 |
| 2024-09-23 | 33.96 | $35.00 | 1525 |
| 2024-09-20 | 33.90 | $35.00 | 1400 |
| 2024-09-19 | 33.83 | $35.00 | 335 |
| 2024-09-18 | 33.75 | $33.99 | 1409 |
| 2024-09-17 | 33.71 | $35.00 | 800 |
| 2024-09-16 | 33.62 | $34.00 | 900 |
| 2024-09-13 | 33.58 | $34.24 | 826 |
| 2024-09-12 | 33.53 | $33.18 | 2100 |
| 2024-09-11 | 33.46 | $32.93 | 850 |
| 2024-09-10 | 33.40 | $32.93 | 100 |
| 2024-09-09 | 33.34 | $33.30 | 715 |
| 2024-09-06 | 33.26 | $33.39 | 447 |
| 2024-09-05 | 33.18 | $33.24 | 100 |
| 2024-09-04 | 33.11 | $33.32 | 1441 |
| 2024-09-03 | 33.03 | $33.98 | 1709 |
| 2024-08-30 | 32.92 | $34.21 | 300 |
| 2024-08-29 | 32.79 | $34.08 | 522 |
| 2024-08-28 | 32.77 | $33.48 | 419 |
| 2024-08-27 | 32.80 | $34.12 | 1300 |
| 2024-08-26 | 32.74 | $34.75 | 200 |
| 2024-08-23 | 32.65 | $33.81 | 109 |
| 2024-08-22 | 32.62 | $33.71 | 400 |
| 2024-08-21 | 32.60 | $33.32 | 900 |
| 2024-08-20 | 32.60 | $33.21 | 300 |
| 2024-08-19 | 32.61 | $33.21 | 100 |
| 2024-08-16 | 32.63 | $33.21 | 550 |
| 2024-08-15 | 32.65 | $33.21 | 1900 |
| 2024-08-14 | 32.73 | $31.73 | 775 |
| 2024-08-13 | 32.88 | $31.73 | 1000 |
| 2024-08-12 | 33.02 | $31.73 | 1350 |
| 2024-08-09 | 33.15 | $31.73 | 1525 |
| 2024-08-08 | 33.29 | $31.73 | 15100 |
| 2024-08-07 | 33.43 | $31.90 | 600 |
| 2024-08-06 | 33.56 | $31.73 | 1700 |
| 2024-08-05 | 33.70 | $31.73 | 1050 |
| 2024-08-02 | 33.83 | $31.73 | 303 |
| 2024-08-01 | 33.99 | $33.61 | 1016 |
| 2024-07-31 | 34.05 | $34.09 | 3000 |
| 2024-07-30 | 34.03 | $32.92 | 725 |
| 2024-07-29 | 34.13 | $32.92 | 2000 |
| 2024-07-26 | 34.21 | $33.31 | 562 |
| 2024-07-25 | 34.27 | $33.31 | 400 |
| 2024-07-24 | 34.33 | $33.31 | 500 |
| 2024-07-23 | 34.39 | $33.31 | 2600 |
| 2024-07-22 | 34.44 | $33.65 | 1700 |
| 2024-07-19 | 34.44 | $33.65 | 300 |
| 2024-07-18 | 34.44 | $34.75 | 2300 |
| 2024-07-17 | 34.41 | $34.75 | 1541 |
| 2024-07-16 | 34.33 | $34.45 | 2600 |
| 2024-07-15 | 34.26 | $34.45 | 15324 |
| 2024-07-12 | 34.22 | $34.50 | 2600 |
| 2024-07-11 | 34.02 | $34.49 | 300 |
| 2024-07-10 | 33.74 | $34.50 | 2750 |
| 2024-07-09 | 33.46 | $34.50 | 400 |
| 2024-07-08 | 33.18 | $34.34 | 1140 |
| 2024-07-05 | 32.92 | $34.89 | 2825 |
| 2024-07-03 | 32.66 | $34.89 | 300 |
| 2024-07-02 | 32.37 | $33.71 | 1123 |
| 2024-07-01 | 32.12 | $34.92 | 1100 |
| 2024-06-28 | 31.80 | $34.55 | 2900 |
| 2024-06-27 | 31.51 | $34.55 | 1329 |
| 2024-06-26 | 31.18 | $34.44 | 15500 |
| 2024-06-25 | 30.90 | $34.44 | 7950 |
| 2024-06-24 | 30.66 | $34.44 | 200 |
| 2024-06-21 | 30.41 | $33.50 | 726 |
| 2024-06-20 | 30.21 | $33.67 | 11942 |
| 2024-06-18 | 30.02 | $34.20 | 6046 |
| 2024-06-17 | 29.80 | $33.14 | 705 |
| 2024-06-14 | 29.62 | $33.14 | 600 |
| 2024-06-13 | 29.45 | $33.63 | 19200 |
| 2024-06-12 | 29.26 | $30.39 | 10500 |
| 2024-06-11 | 29.17 | $28.86 | 600 |
| 2024-06-10 | 29.16 | $28.91 | 400 |
| 2024-06-07 | 29.19 | $28.91 | 207 |
| 2024-06-06 | 29.18 | $29.28 | 1900 |
| 2024-06-05 | 29.13 | $29.64 | 2100 |
| 2024-06-04 | 29.06 | $29.04 | 7918 |
| 2024-06-03 | 29.00 | $28.78 | 1400 |
| 2024-05-31 | 28.97 | $28.53 | 1000 |
| 2024-05-30 | 28.96 | $28.63 | 510 |
| 2024-05-29 | 28.93 | $28.03 | 516 |
| 2024-05-28 | 28.93 | $28.81 | 709 |
| 2024-05-24 | 28.88 | $29.69 | 142 |
| 2024-05-23 | 28.80 | $29.39 | 2300 |
| 2024-05-22 | 28.70 | $29.58 | 800 |
| 2024-05-21 | 28.60 | $29.84 | 600 |
| 2024-05-20 | 28.48 | $29.84 | 136 |
| 2024-05-17 | 28.35 | $29.42 | 500 |
| 2024-05-16 | 28.24 | $29.84 | 300 |
| 2024-05-15 | 28.11 | $29.84 | 8848 |
| 2024-05-14 | 27.99 | $28.59 | 550 |
| 2024-05-13 | 27.96 | $28.59 | 700 |
| 2024-05-10 | 27.94 | $29.57 | 749 |
| 2024-05-09 | 27.84 | $28.62 | 18700 |
| 2024-05-08 | 27.84 | $28.28 | 675 |
| 2024-05-07 | 27.86 | $28.28 | 500 |
| 2024-05-06 | 27.92 | $27.75 | 1112 |
| 2024-05-03 | 27.95 | $28.33 | 1300 |
| 2024-05-02 | 27.96 | $28.32 | 4800 |
| 2024-05-01 | 28.01 | $27.96 | 737 |
| 2024-04-30 | 28.11 | $27.96 | 1400 |
| 2024-04-29 | 28.18 | $28.00 | 800 |
| 2024-04-26 | 28.30 | $28.00 | 515 |
| 2024-04-25 | 28.41 | $27.45 | 600 |
| 2024-04-24 | 28.53 | $27.45 | 3119 |
| 2024-04-23 | 28.65 | $27.54 | 300 |
| 2024-04-22 | 28.75 | $27.18 | 81500 |
| 2024-04-19 | 28.86 | $27.18 | 2640 |
| 2024-04-18 | 28.98 | $27.26 | 43900 |
| 2024-04-17 | 29.07 | $27.48 | 329 |
| 2024-04-16 | 29.11 | $27.94 | 3731 |
| 2024-04-15 | 29.13 | $28.16 | 5300 |
| 2024-04-12 | 29.15 | $27.75 | 813 |
| 2024-04-11 | 29.18 | $28.43 | 2800 |
| 2024-04-10 | 29.20 | $28.75 | 212 |
| 2024-04-09 | 29.20 | $29.53 | 246 |
| 2024-04-08 | 29.19 | $28.30 | 2200 |
| 2024-04-05 | 29.23 | $28.62 | 1438 |
| 2024-04-04 | 29.25 | $29.30 | 4200 |
| 2024-04-03 | 29.26 | $29.93 | 841 |
| 2024-04-02 | 29.22 | $29.25 | 21111 |
| 2024-04-01 | 29.22 | $30.50 | 845 |
| 2024-03-28 | 29.17 | $30.20 | 2117 |
| 2024-03-27 | 29.13 | $29.84 | 6403 |
| 2024-03-26 | 29.13 | $29.76 | 1023 |
| 2024-03-25 | 29.14 | $29.59 | 1300 |
| 2024-03-22 | 29.16 | $29.34 | 7700 |
| 2024-03-21 | 29.18 | $29.67 | 10800 |
| 2024-03-20 | 29.17 | $29.15 | 1148 |
| 2024-03-19 | 29.16 | $28.25 | 4535 |
| 2024-03-18 | 29.18 | $28.30 | 1200 |
| 2024-03-15 | 29.19 | $28.59 | 535100 |
| 2024-03-14 | 29.15 | $28.31 | 221110 |
| 2024-03-13 | 29.11 | $28.78 | 162200 |
| 2024-03-12 | 29.04 | $28.78 | 112156 |
| 2024-03-11 | 28.99 | $29.24 | 313 |
| 2024-03-08 | 28.93 | $29.14 | 809 |
| 2024-03-07 | 28.86 | $29.09 | 5148 |
| 2024-03-06 | 28.79 | $29.50 | 3631 |
| 2024-03-05 | 28.67 | $29.10 | 15929 |
| 2024-03-04 | 28.57 | $29.25 | 330 |
| 2024-03-01 | 28.48 | $29.48 | 900 |
| 2024-02-29 | 28.43 | $29.38 | 600 |
| 2024-02-28 | 28.34 | $29.96 | 81450 |
| 2024-02-27 | 28.25 | $29.96 | 331 |
| 2024-02-26 | 28.16 | $29.96 | 19235 |
| 2024-02-23 | 28.07 | $29.77 | 4843 |
| 2024-02-22 | 27.97 | $29.39 | 2044 |
| 2024-02-21 | 27.88 | $29.00 | 1618 |
| 2024-02-20 | 27.82 | $28.65 | 1900 |
| 2024-02-16 | 27.78 | $28.50 | 1600 |
| 2024-02-15 | 27.71 | $27.73 | 3300 |
| 2024-02-14 | 27.71 | $27.45 | 41075 |
| 2024-02-13 | 27.70 | $27.45 | 2145 |
| 2024-02-12 | 27.71 | $27.82 | 915 |
| 2024-02-09 | 27.74 | $28.05 | 700 |
| 2024-02-08 | 27.71 | $27.80 | 6515 |
| 2024-02-07 | 27.72 | $27.56 | 4600 |
| 2024-02-06 | 27.73 | $27.13 | 1700 |
| 2024-02-05 | 27.75 | $27.01 | 1227 |
| 2024-02-02 | 27.75 | $27.63 | 1200 |
| 2024-02-01 | 27.71 | $28.31 | 8744 |
| 2024-01-31 | 27.66 | $27.63 | 61900 |
| 2024-01-30 | 27.68 | $28.15 | 700 |
| 2024-01-29 | 27.72 | $28.15 | — |
| 2024-01-26 | 27.78 | $28.15 | 347 |
| 2024-01-25 | 27.84 | $27.77 | 9000 |
| 2024-01-24 | 27.90 | $27.71 | — |
| 2024-01-23 | 27.93 | $27.71 | 937 |
| 2024-01-22 | 28.00 | $27.81 | 4134 |
| 2024-01-19 | 28.05 | $27.10 | 400 |
| 2024-01-18 | 28.15 | $27.88 | 2511 |
| 2024-01-17 | 28.19 | $27.20 | 21436 |
| 2024-01-16 | 28.24 | $27.63 | 1100 |
| 2024-01-12 | 28.31 | $28.46 | 28500 |
| 2024-01-11 | 28.33 | $27.48 | 322 |
| 2024-01-10 | 28.35 | $27.96 | 402 |
| 2024-01-09 | 28.33 | $27.75 | 700 |
| 2024-01-08 | 28.32 | $27.53 | 1603 |
| 2024-01-05 | 28.30 | $26.90 | 933 |
| 2024-01-04 | 28.29 | $26.95 | 1800 |
| 2024-01-03 | 28.26 | $27.35 | 400 |
| 2024-01-02 | 28.25 | $28.04 | 2300 |
| 2023-12-29 | 28.20 | $28.88 | 1700 |
| 2023-12-28 | 28.10 | $29.30 | 950 |
| 2023-12-27 | 27.95 | $29.30 | 1347 |
| 2023-12-26 | 27.78 | $28.98 | 1327 |
| 2023-12-22 | 27.65 | $28.40 | 820 |
| 2023-12-21 | 27.58 | $29.00 | 1075 |
| 2023-12-20 | 27.49 | $29.00 | 1137 |
| 2023-12-19 | 27.40 | $29.00 | 926 |
| 2023-12-18 | 27.31 | $28.75 | 5300 |
| 2023-12-15 | 27.11 | $28.15 | 1412 |
| 2023-12-14 | 26.95 | $28.95 | 300 |
| 2023-12-13 | 26.75 | $28.86 | 1300 |
| 2023-12-12 | 26.49 | $27.91 | 300 |
| 2023-12-11 | 26.33 | $27.65 | 2800 |
| 2023-12-08 | 26.11 | $27.55 | 3100 |
| 2023-12-07 | 25.89 | $27.02 | 1645 |
| 2023-12-06 | 25.69 | $26.75 | 2024 |
| 2023-12-05 | 25.47 | $26.41 | 200 |
| 2023-12-04 | 25.27 | $27.00 | 21039 |
| 2023-12-01 | 25.13 | $27.08 | 1734 |
| 2023-11-30 | 24.92 | $26.86 | 700 |
| 2023-11-29 | 24.67 | $26.45 | 129 |
| 2023-11-28 | 24.44 | $25.75 | 14017 |
| 2023-11-27 | 24.24 | $26.44 | 5043 |
| 2023-11-24 | 24.05 | $27.10 | 1168 |
| 2023-11-22 | 23.84 | $27.10 | 500 |
| 2023-11-21 | 23.57 | $27.12 | 800 |
| 2023-11-20 | 23.37 | $27.29 | 2200 |
| 2023-11-17 | 23.15 | $24.85 | 1184 |
| 2023-11-16 | 22.99 | $24.85 | 719 |
| 2023-11-15 | 22.88 | $25.05 | 3900 |
| 2023-11-14 | 22.75 | $23.50 | 6300 |
| 2023-11-13 | 22.70 | $24.70 | 4404 |
| 2023-11-10 | 22.61 | $23.25 | 1200 |
| 2023-11-09 | 22.59 | $23.25 | 4500 |
| 2023-11-08 | 22.58 | $22.91 | 900 |
| 2023-11-07 | 22.65 | $22.40 | 700 |
| 2023-11-06 | 22.71 | $22.40 | 3900 |
| 2023-11-03 | 22.83 | $24.27 | 1500 |
| 2023-11-02 | 22.85 | $22.80 | 4926 |
| 2023-11-01 | 22.87 | $22.01 | 1800 |
| 2023-10-31 | 22.95 | $21.75 | 450 |
| 2023-10-30 | 23.04 | $21.75 | 6900 |
| 2023-10-27 | 23.13 | $22.65 | 1000 |
| 2023-10-26 | 23.18 | $22.98 | 1300 |
| 2023-10-25 | 23.21 | $21.69 | 1449 |
| 2023-10-24 | 23.31 | $22.99 | 325 |
| 2023-10-23 | 23.29 | $22.99 | 2643 |
| 2023-10-20 | 23.40 | $21.70 | 3700 |
| 2023-10-19 | 23.48 | $22.61 | 10904 |
| 2023-10-18 | 23.64 | $22.43 | 262 |
| 2023-10-17 | 23.78 | $22.43 | 1100 |
| 2023-10-16 | 24.01 | $22.93 | 9700 |
| 2023-10-13 | 24.22 | $22.80 | 3100 |
| 2023-10-12 | 24.43 | $23.15 | 1500 |
| 2023-10-11 | 24.56 | $24.34 | 500 |
| 2023-10-10 | 24.67 | $23.50 | 2300 |
| 2023-10-09 | 24.85 | $24.79 | 231 |
| 2023-10-06 | 24.96 | $24.79 | 2823 |
| 2023-10-05 | 25.08 | $23.16 | 14500 |
| 2023-10-04 | 25.26 | $23.66 | 446 |
| 2023-10-03 | 25.41 | $23.47 | 405 |
| 2023-10-02 | 25.57 | $23.63 | 2200 |
| 2023-09-29 | 25.76 | $23.60 | 539 |
| 2023-09-28 | 25.95 | $23.50 | 3601 |
| 2023-09-27 | 26.14 | $23.64 | 4111 |
| 2023-09-26 | 26.33 | $22.75 | 2300 |
| 2023-09-25 | 26.55 | $25.10 | 1932 |
| 2023-09-22 | 26.66 | $23.34 | 1924 |
| 2023-09-21 | 26.85 | $25.87 | 7500 |
| 2023-09-20 | 26.92 | $25.08 | 3000 |
| 2023-09-19 | 26.92 | $27.14 | 200 |
| 2023-09-18 | 26.83 | $27.14 | 300 |
| 2023-09-15 | 26.74 | $26.90 | 500 |
| 2023-09-14 | 26.70 | $25.80 | 1000 |
| 2023-09-13 | 26.73 | $26.53 | 75827 |
| 2023-09-12 | 26.70 | $27.16 | 79100 |
| 2023-09-11 | 26.68 | $27.03 | 1214 |
| 2023-09-08 | 26.67 | $27.10 | 406 |
| 2023-09-07 | 26.66 | $26.80 | 3700 |
| 2023-09-06 | 26.68 | $26.55 | 1201 |
| 2023-09-05 | 26.74 | $26.75 | 3300 |
| 2023-09-01 | 26.80 | $27.40 | 300 |
| 2023-08-31 | 26.82 | $27.40 | 350 |
| 2023-08-30 | 26.85 | $27.40 | 375 |
| 2023-08-29 | 26.88 | $27.40 | 210 |
| 2023-08-28 | 26.91 | $27.17 | 2010 |
| 2023-08-25 | 26.96 | $27.20 | 387 |
| 2023-08-24 | 27.02 | $27.20 | 400 |
| 2023-08-23 | 27.09 | $27.20 | 1100 |
| 2023-08-22 | 27.20 | $25.20 | 6600 |
| 2023-08-21 | 27.34 | $25.29 | 850 |
| 2023-08-18 | 27.48 | $25.29 | 200 |
| 2023-08-17 | 27.66 | $26.10 | 1500 |
| 2023-08-16 | 27.77 | $26.35 | 400 |
| 2023-08-15 | 27.87 | $26.00 | 136 |
| 2023-08-14 | 27.98 | $26.80 | 1075 |
| 2023-08-11 | 28.18 | $26.80 | 1187 |
| 2023-08-10 | 28.37 | $26.80 | 201 |
| 2023-08-09 | 28.48 | $27.31 | 600 |
| 2023-08-08 | 28.49 | $27.80 | 1243 |
| 2023-08-07 | 28.48 | $27.80 | 1300 |
| 2023-08-04 | 28.53 | $27.80 | 36001 |
| 2023-08-03 | 28.59 | $28.05 | 300 |
| 2023-08-02 | 28.63 | $28.05 | 200 |
| 2023-08-01 | 28.68 | $28.05 | 200 |
| 2023-07-31 | 28.73 | $28.05 | 1317 |
| 2023-07-28 | 28.83 | $28.55 | 200 |
| 2023-07-27 | 28.90 | $28.55 | 607 |
| 2023-07-26 | 28.97 | $29.41 | 2000 |
| 2023-07-25 | 28.91 | $27.90 | 8205 |
| 2023-07-24 | 28.92 | $28.15 | 11330 |
| 2023-07-21 | 28.97 | $28.80 | 300 |
| 2023-07-20 | 28.92 | $28.40 | 500 |
| 2023-07-19 | 28.92 | $28.40 | 539 |
| 2023-07-18 | 28.98 | $28.16 | 3500 |
| 2023-07-17 | 29.05 | $30.73 | 550 |
| 2023-07-14 | 29.04 | $30.73 | 800 |
| 2023-07-13 | 29.02 | $28.90 | 404 |
| 2023-07-12 | 29.09 | $27.52 | 725 |
| 2023-07-11 | 29.24 | $27.52 | 200 |
| 2023-07-10 | 29.39 | $28.80 | 1400 |
| 2023-07-07 | 29.48 | $29.00 | 812 |
| 2023-07-06 | 29.56 | $29.00 | 856 |
| 2023-07-05 | 29.62 | $29.00 | 878 |
| 2023-07-03 | 29.68 | $29.00 | 1000 |
| 2023-06-30 | 29.69 | $30.00 | 900 |
| 2023-06-29 | 29.66 | $30.00 | 45550 |
| 2023-06-28 | 29.65 | $30.00 | 819 |
| 2023-06-27 | 29.65 | $28.20 | 2400 |
| 2023-06-26 | 29.66 | $28.13 | 1510 |
| 2023-06-23 | 29.68 | $29.15 | 716 |
| 2023-06-22 | 29.68 | $27.76 | 8709 |
| 2023-06-21 | 29.75 | $28.44 | 169000 |
| 2023-06-20 | 29.84 | $29.58 | 90200 |
| 2023-06-16 | 29.92 | $29.58 | 233 |
| 2023-06-15 | 29.96 | $30.40 | 46000 |
| 2023-06-14 | 29.97 | $30.40 | 1800 |
| 2023-06-13 | 29.98 | $30.40 | 1000 |
| 2023-06-12 | 29.99 | $30.40 | 1000 |
| 2023-06-09 | 29.99 | $30.55 | 2400 |
| 2023-06-08 | 30.01 | $30.65 | 200 |
| 2023-06-07 | 30.03 | $30.65 | 500 |
| 2023-06-06 | 30.04 | $30.12 | 200 |
| 2023-06-05 | 30.01 | $30.18 | 1220 |
| 2023-06-02 | 30.00 | $29.30 | — |
| 2023-06-01 | 30.01 | $29.30 | 2300 |
| 2023-05-31 | 29.99 | $29.72 | 1700 |
| 2023-05-30 | 29.96 | $30.00 | 1600 |
| 2023-05-26 | 29.91 | $28.55 | — |
| 2023-05-25 | 29.90 | $28.55 | 600 |
| 2023-05-24 | 29.89 | $29.00 | 200 |
| 2023-05-23 | 29.83 | $29.15 | 300 |
| 2023-05-22 | 29.77 | $30.40 | 5400 |
| 2023-05-19 | 29.65 | $31.00 | 1004 |
| 2023-05-18 | 29.47 | $30.55 | — |
| 2023-05-17 | 29.32 | $30.55 | — |
| 2023-05-16 | 29.14 | $30.55 | 550 |
| 2023-05-15 | 29.07 | $30.55 | 1200 |
| 2023-05-12 | 29.00 | $30.38 | 7746 |
| 2023-05-11 | 28.94 | $31.00 | 725 |
| 2023-05-10 | 28.74 | $31.00 | 118 |
| 2023-05-09 | 28.59 | $30.86 | 832 |
| 2023-05-08 | 28.37 | $29.55 | 1119 |
| 2023-05-05 | 28.21 | $30.00 | 1100 |
| 2023-05-04 | 28.04 | $29.50 | 1000 |
| 2023-05-03 | 27.92 | $29.00 | 3000 |
| 2023-05-02 | 27.82 | $29.00 | 1127 |
| 2023-05-01 | 27.72 | $28.97 | 126 |
| 2023-04-28 | 27.65 | $28.36 | 812 |
| 2023-04-27 | 27.62 | $28.37 | 2500 |
| 2023-04-26 | 27.57 | $27.80 | 1900 |
| 2023-04-25 | 27.48 | $28.00 | 856 |
| 2023-04-24 | 27.37 | $28.00 | 2500 |
| 2023-04-21 | 27.26 | $27.49 | 878 |
| 2023-04-20 | 27.14 | $27.49 | 9200 |
| 2023-04-19 | 27.02 | $27.00 | 600 |
| 2023-04-18 | 26.95 | $29.11 | 900 |
| 2023-04-17 | 26.77 | $29.11 | 19500 |
| 2023-04-14 | 26.56 | $29.11 | 1611 |
| 2023-04-13 | 26.35 | $27.15 | 500 |
| 2023-04-12 | 26.24 | $27.84 | 2200 |
| 2023-04-11 | 26.10 | $26.46 | 3100 |
| 2023-04-10 | 26.02 | $26.50 | 1006 |
| 2023-04-06 | 25.95 | $26.45 | 200 |
| 2023-04-05 | 25.87 | $27.09 | 28800 |
| 2023-04-04 | 25.76 | $27.09 | 33450 |
| 2023-04-03 | 25.74 | $27.09 | 800 |
| 2023-03-31 | 25.67 | $27.50 | 10215 |
| 2023-03-30 | 25.58 | $27.75 | 10128 |
| 2023-03-29 | 25.48 | $27.36 | 9004 |
| 2023-03-28 | 25.39 | $25.98 | 4400 |
| 2023-03-27 | 25.41 | $25.83 | 523 |
| 2023-03-24 | 25.43 | $25.83 | 1100 |
| 2023-03-23 | 25.47 | $25.10 | 38100 |
| 2023-03-22 | 25.55 | $25.10 | 9200 |
| 2023-03-21 | 25.60 | $25.52 | 100 |
| 2023-03-20 | 25.63 | $25.52 | 4100 |
| 2023-03-17 | 25.66 | $24.95 | 900 |
| 2023-03-16 | 25.77 | $24.95 | 3250 |
| 2023-03-15 | 25.85 | $24.95 | 5600 |
| 2023-03-14 | 25.93 | $24.95 | 8300 |
| 2023-03-13 | 26.01 | $24.95 | 100 |
| 2023-03-10 | 26.15 | $24.95 | 100 |
| 2023-03-09 | 26.29 | $24.95 | 100 |
| 2023-03-08 | 26.41 | $24.95 | 2000 |
| 2023-03-07 | 26.54 | $26.61 | 1100 |
| 2023-03-06 | 26.56 | $25.70 | 100 |
| 2023-03-03 | 26.62 | $25.70 | 200 |
| 2023-03-02 | 26.70 | $25.70 | 350 |
| 2023-03-01 | 26.73 | $25.70 | 1900 |
| 2023-02-28 | 26.75 | $26.30 | 475 |
| 2023-02-27 | 26.75 | $26.30 | 7602 |
| 2023-02-24 | 26.76 | $26.64 | 537 |
| 2023-02-23 | 26.76 | $26.64 | 2300 |
| 2023-02-22 | 26.77 | $26.13 | 200 |
| 2023-02-21 | 26.81 | $26.00 | 7647 |
| 2023-02-17 | 26.83 | $26.25 | 1100 |
| 2023-02-16 | 26.82 | $27.17 | 2029 |
| 2023-02-15 | 26.77 | $26.50 | 568 |
| 2023-02-14 | 26.75 | $26.50 | 600 |
| 2023-02-13 | 26.73 | $26.50 | 1800 |
| 2023-02-10 | 26.70 | $27.75 | 5350 |
| 2023-02-09 | 26.64 | $27.76 | 1000 |
| 2023-02-08 | 26.57 | $27.40 | 10300 |
| 2023-02-07 | 26.47 | $27.55 | 2642 |
| 2023-02-06 | 26.37 | $26.95 | 10100 |
| 2023-02-03 | 26.22 | $26.95 | 233 |
| 2023-02-02 | 26.07 | $27.35 | 24505 |
| 2023-02-01 | 25.95 | $26.30 | 2800 |
| 2023-01-31 | 25.88 | $26.00 | 1125 |
| 2023-01-30 | 25.74 | $26.30 | 21149 |
| 2023-01-27 | 25.62 | $26.60 | — |
| 2023-01-26 | 25.53 | $26.61 | 500 |
| 2023-01-25 | 25.46 | $26.91 | — |
| 2023-01-24 | 25.37 | $26.91 | 800 |
| 2023-01-23 | 25.28 | $26.29 | 6500 |
| 2023-01-20 | 25.22 | $26.15 | — |
| 2023-01-19 | 25.17 | $26.15 | — |
| 2023-01-18 | 25.14 | $26.15 | 35011 |
| 2023-01-17 | 25.07 | $25.92 | 20700 |
| 2023-01-13 | 25.07 | $26.04 | 20134 |
| 2023-01-12 | 25.11 | $26.41 | — |
| 2023-01-11 | 25.14 | $26.41 | 11507 |
| 2023-01-10 | 25.13 | $25.48 | — |
| 2023-01-09 | 25.16 | $25.48 | 1919 |
| 2023-01-06 | 25.14 | $23.95 | — |
| 2023-01-05 | 25.25 | $23.95 | 1200 |
| 2023-01-04 | 25.37 | $24.91 | — |
| 2023-01-03 | 25.53 | $24.91 | 343 |
| 2022-12-30 | 25.70 | $23.33 | 400 |
| 2022-12-29 | 25.88 | $23.78 | 915 |
| 2022-12-28 | 25.97 | $24.92 | 10400 |
| 2022-12-27 | 26.03 | $25.12 | — |
| 2022-12-23 | 26.12 | $25.12 | — |
| 2022-12-22 | 26.24 | $25.12 | 903 |
| 2022-12-21 | 26.30 | $25.10 | — |
| 2022-12-20 | 26.36 | $25.10 | 42100 |
| 2022-12-19 | 26.41 | $25.64 | 300 |
| 2022-12-16 | 26.45 | $24.65 | 2500 |
| 2022-12-15 | 26.64 | $25.95 | 3204 |
| 2022-12-14 | 26.77 | $26.96 | 1102 |
| 2022-12-13 | 26.82 | $27.00 | 1605 |
| 2022-12-12 | 26.89 | $26.15 | 8400 |
| 2022-12-09 | 26.90 | $26.10 | 2009 |
| 2022-12-08 | 26.92 | $25.12 | 12605 |
| 2022-12-07 | 26.90 | $26.16 | — |
| 2022-12-06 | 26.81 | $26.16 | 200 |
| 2022-12-05 | 26.71 | $28.28 | — |
| 2022-12-02 | 26.51 | $28.28 | 400 |
| 2022-12-01 | 26.30 | $26.91 | 1600 |
| 2022-11-30 | 26.20 | $25.63 | 200 |
| 2022-11-29 | 26.12 | $26.01 | 200 |
| 2022-11-28 | 26.02 | $26.97 | 1700 |
| 2022-11-25 | 25.91 | $27.50 | 107 |
| 2022-11-23 | 25.77 | $26.27 | 100 |
| 2022-11-22 | 25.75 | $26.27 | 100 |
| 2022-11-21 | 25.61 | $26.27 | 900 |
| 2022-11-18 | 25.47 | $26.27 | 10100 |
| 2022-11-17 | 25.35 | $28.52 | 850 |
| 2022-11-16 | 25.05 | $28.52 | 500 |
| 2022-11-15 | 24.75 | $28.08 | 5400 |
| 2022-11-14 | 24.50 | $28.30 | 329 |
| 2022-11-11 | 24.24 | $26.46 | 3100 |
| 2022-11-10 | 24.13 | $26.44 | 600 |
| 2022-11-09 | 23.97 | $24.75 | 219 |
| 2022-11-08 | 23.90 | $24.25 | 825 |
| 2022-11-07 | 23.98 | $24.25 | 8508 |
| 2022-11-04 | 24.07 | $24.20 | 812 |
| 2022-11-03 | 24.16 | $24.20 | 800 |
| 2022-11-02 | 24.25 | $24.84 | 2800 |
| 2022-11-01 | 24.30 | $24.10 | 600 |
| 2022-10-31 | 24.40 | $23.90 | 1900 |
| 2022-10-28 | 24.42 | $24.75 | 620 |
| 2022-10-27 | 24.30 | $24.70 | 5031 |
| 2022-10-26 | 24.19 | $26.00 | 3600 |
| 2022-10-25 | 24.02 | $23.45 | 400 |
| 2022-10-24 | 23.98 | $23.45 | 2000 |
| 2022-10-21 | 23.94 | $23.82 | 500 |
| 2022-10-20 | 23.87 | $22.50 | 350 |
| 2022-10-19 | 23.89 | $22.50 | 700 |
| 2022-10-18 | 23.93 | $23.21 | 1000 |
| 2022-10-17 | 23.91 | $23.00 | 4400 |
| 2022-10-14 | 23.87 | $24.22 | 500 |
| 2022-10-13 | 23.76 | $23.31 | 300 |
| 2022-10-12 | 23.85 | $23.31 | 5700 |
| 2022-10-11 | 23.94 | $25.97 | — |
| 2022-10-10 | 24.00 | $25.97 | — |
| 2022-10-07 | 24.06 | $25.97 | — |
| 2022-10-06 | 23.96 | $25.97 | 5050 |
| 2022-10-05 | 23.86 | $25.97 | 7425 |
| 2022-10-04 | 23.76 | $25.97 | 302 |
| 2022-10-03 | 23.71 | $24.33 | 2748 |
| 2022-09-30 | 23.65 | $22.43 | 8612 |
| 2022-09-29 | 23.74 | $22.44 | 2400 |
| 2022-09-28 | 23.83 | $22.56 | 2430 |
| 2022-09-27 | 23.91 | $22.70 | 9206 |
| 2022-09-26 | 24.09 | $22.70 | 700 |
| 2022-09-23 | 24.20 | $22.40 | 5840 |
| 2022-09-22 | 24.33 | $22.90 | 310 |
| 2022-09-21 | 24.43 | $23.20 | 422 |
| 2022-09-20 | 24.61 | $22.95 | 2700 |
| 2022-09-19 | 24.81 | $22.05 | 9503 |
| 2022-09-16 | 25.08 | $22.05 | 1100 |
| 2022-09-15 | 25.43 | $25.16 | 9800 |
| 2022-09-14 | 25.63 | $25.16 | 2123 |
| 2022-09-13 | 25.74 | $27.11 | 5100 |
| 2022-09-12 | 25.75 | $27.11 | 6715 |
| 2022-09-09 | 25.85 | $23.97 | 2750 |
| 2022-09-08 | 26.10 | $23.97 | 1516 |
| 2022-09-07 | 26.31 | $23.98 | 4540 |
| 2022-09-06 | 26.51 | $25.06 | 1000 |
| 2022-09-02 | 26.67 | $23.00 | 1100 |
| 2022-09-01 | 26.85 | $24.25 | 1575 |
| 2022-08-31 | 27.02 | $24.25 | 400 |
| 2022-08-30 | 27.15 | $24.25 | 1305 |
| 2022-08-29 | 27.32 | $26.32 | 200 |
| 2022-08-26 | 27.35 | $24.95 | 500 |
| 2022-08-25 | 27.46 | $24.90 | 250 |
| 2022-08-24 | 27.64 | $24.90 | 10300 |
| 2022-08-23 | 27.82 | $26.83 | 175 |
| 2022-08-22 | 27.89 | $26.83 | 3938 |
| 2022-08-19 | 27.87 | $27.45 | 1207 |
| 2022-08-18 | 27.82 | $29.08 | 600 |
| 2022-08-17 | 27.68 | $29.13 | 3240 |
| 2022-08-16 | 27.54 | $27.52 | 815 |
| 2022-08-15 | 27.41 | $27.25 | 800 |
| 2022-08-12 | 27.28 | $29.08 | 137 |
| 2022-08-11 | 27.11 | $29.08 | 5201 |
| 2022-08-10 | 26.92 | $28.00 | 100 |
| 2022-08-09 | 26.79 | $28.00 | 3928 |
| 2022-08-08 | 26.69 | $28.36 | 136 |
| 2022-08-05 | 26.53 | $26.60 | 242 |
| 2022-08-04 | 26.46 | $27.61 | 809 |
| 2022-08-03 | 26.33 | $26.90 | 440 |
| 2022-08-02 | 26.22 | $27.54 | 1321 |
| 2022-08-01 | 26.10 | $27.04 | 300 |
| 2022-07-29 | 25.94 | $27.04 | 400 |
| 2022-07-28 | 25.78 | $28.56 | 1250 |
| 2022-07-27 | 25.53 | $28.56 | 1027 |
| 2022-07-26 | 25.39 | $28.20 | 300 |
| 2022-07-25 | 25.27 | $26.40 | 2200 |
| 2022-07-22 | 25.17 | $26.40 | 1200 |
| 2022-07-21 | 25.06 | $26.30 | 4950 |
| 2022-07-20 | 24.97 | $26.30 | 1600 |
| 2022-07-19 | 24.89 | $25.05 | 1118 |
| 2022-07-18 | 24.77 | $24.55 | 200 |
| 2022-07-15 | 24.75 | $25.67 | 322 |
| 2022-07-14 | 24.68 | $25.34 | 6325 |
| 2022-07-13 | 24.63 | $25.35 | 411 |
| 2022-07-12 | 24.56 | $26.08 | 2938 |
| 2022-07-11 | 24.49 | $25.12 | 7700 |
| 2022-07-08 | 24.62 | $25.12 | 4050 |
| 2022-07-07 | 24.72 | $25.12 | 3728 |
| 2022-07-06 | 24.90 | $24.56 | 300 |
| 2022-07-05 | 25.09 | $25.33 | 300 |
| 2022-07-01 | 25.24 | $23.75 | 2225 |
| 2022-06-30 | 25.47 | $23.75 | 838 |
| 2022-06-29 | 25.70 | $23.66 | 10604 |
| 2022-06-28 | 25.94 | $25.65 | 5800 |
| 2022-06-27 | 26.13 | $25.90 | 1745 |
| 2022-06-24 | 26.24 | $24.34 | 400 |
| 2022-06-23 | 26.38 | $24.34 | 5900 |
| 2022-06-22 | 26.53 | $24.34 | 3000 |
| 2022-06-21 | 26.68 | $24.77 | 13300 |
| 2022-06-17 | 26.68 | $22.60 | 2500 |
| 2022-06-16 | 26.79 | $24.26 | 800 |
| 2022-06-15 | 26.93 | $24.26 | 768 |
| 2022-06-14 | 27.11 | $24.26 | 3409 |
| 2022-06-13 | 27.29 | $23.95 | 612 |
| 2022-06-10 | 27.44 | $24.79 | 6600 |
| 2022-06-09 | 27.53 | $27.61 | 344 |
| 2022-06-08 | 27.49 | $27.15 | 300 |
| 2022-06-07 | 27.45 | $28.79 | 300 |
| 2022-06-06 | 27.36 | $28.32 | 2400 |
| 2022-06-03 | 27.41 | $28.32 | 3200 |
| 2022-06-02 | 27.55 | $28.32 | 3600 |
| 2022-06-01 | 27.63 | $28.32 | 308 |
| 2022-05-31 | 27.71 | $28.50 | 727 |
| 2022-05-27 | 27.78 | $29.46 | 1800 |
| 2022-05-26 | 27.84 | $28.03 | 428 |
| 2022-05-25 | 27.98 | $27.27 | 4000 |
| 2022-05-24 | 28.10 | $27.27 | 300 |
| 2022-05-23 | 28.25 | $27.27 | 400 |
| 2022-05-20 | 28.49 | $24.87 | 950 |
| 2022-05-19 | 28.86 | $24.87 | 6718 |
| 2022-05-18 | 29.31 | $26.94 | 927 |
| 2022-05-17 | 29.57 | $27.90 | 1275 |
| 2022-05-16 | 29.81 | $27.90 | 2914 |
| 2022-05-13 | 30.12 | $26.90 | 200 |
| 2022-05-12 | 30.37 | $26.68 | 1437 |
| 2022-05-11 | 30.71 | $26.68 | 6922 |
| 2022-05-10 | 31.02 | $26.39 | 1900 |
| 2022-05-09 | 31.34 | $27.08 | 300 |
| 2022-05-06 | 31.69 | $29.25 | 2700 |
| 2022-05-05 | 31.85 | $31.01 | 421 |
| 2022-05-04 | 31.93 | $30.03 | 3500 |
| 2022-05-03 | 32.11 | $29.91 | 1600 |
| 2022-05-02 | 32.29 | $29.90 | 3600 |
| 2022-04-29 | 32.47 | $30.72 | 1050 |
| 2022-04-28 | 32.60 | $30.72 | 307 |
| 2022-04-27 | 32.76 | $29.74 | 5900 |
| 2022-04-26 | 32.96 | $30.15 | 3512 |
| 2022-04-25 | 33.14 | $32.24 | 500 |
| 2022-04-22 | 33.20 | $32.24 | 136 |
| 2022-04-21 | 33.18 | $33.78 | 1622 |
| 2022-04-20 | 33.16 | $32.16 | 400 |
| 2022-04-19 | 33.21 | $32.76 | 200 |
| 2022-04-18 | 33.24 | $34.00 | 3700 |
| 2022-04-14 | 33.22 | $32.05 | 2818 |
| 2022-04-13 | 33.29 | $33.42 | 500 |
| 2022-04-12 | 33.25 | $32.83 | 1034 |
| 2022-04-11 | 33.23 | $32.80 | 602 |
| 2022-04-08 | 33.19 | $34.03 | 5500 |
| 2022-04-07 | 33.02 | $32.58 | 5900 |
| 2022-04-06 | 32.91 | $32.58 | 206 |
| 2022-04-05 | 32.84 | $33.68 | 125 |
| 2022-04-04 | 32.62 | $33.43 | 11300 |
| 2022-04-01 | 32.45 | $33.43 | 6250 |
| 2022-03-31 | 32.34 | $33.43 | 945 |
| 2022-03-30 | 32.26 | $33.81 | 1200 |
| 2022-03-29 | 32.22 | $33.81 | 2200 |
| 2022-03-28 | 32.19 | $33.81 | 608 |
| 2022-03-25 | 32.14 | $33.33 | 600 |
| 2022-03-24 | 32.05 | $31.85 | 1330 |
| 2022-03-23 | 31.92 | $33.41 | 2300 |
| 2022-03-22 | 31.81 | $33.10 | 11925 |
| 2022-03-21 | 31.73 | $33.49 | 400 |
| 2022-03-18 | 31.63 | $33.50 | 3200 |
| 2022-03-17 | 31.51 | $33.50 | 1415 |
| 2022-03-16 | 31.39 | $32.62 | 400 |
| 2022-03-15 | 31.40 | $32.47 | 3300 |
| 2022-03-14 | 31.36 | $31.99 | 3000 |
| 2022-03-11 | 31.36 | $30.50 | 4900 |
| 2022-03-10 | 31.44 | $30.50 | 3300 |
| 2022-03-09 | 31.60 | $31.17 | 9500 |
| 2022-03-08 | 31.64 | $29.21 | 2300 |
| 2022-03-07 | 31.78 | $30.10 | 5200 |
| 2022-03-04 | 31.91 | $31.25 | 700 |
| 2022-03-03 | 32.16 | $31.75 | 1713 |
| 2022-03-02 | 32.38 | $33.10 | 2750 |
| 2022-03-01 | 32.43 | $33.10 | 1200 |
| 2022-02-28 | 32.53 | $32.90 | 12039 |
| 2022-02-25 | 32.56 | $31.49 | 619 |
| 2022-02-24 | 32.63 | $29.20 | 700 |
| 2022-02-23 | 32.81 | $31.23 | 1709 |
| 2022-02-22 | 32.84 | $31.54 | 1675 |
| 2022-02-18 | 32.93 | $31.54 | 5400 |
| 2022-02-17 | 33.03 | $30.95 | 748 |
| 2022-02-16 | 33.24 | $31.18 | 7700 |
| 2022-02-15 | 33.44 | $32.80 | 5727 |
| 2022-02-14 | 33.56 | $31.63 | 2300 |
| 2022-02-11 | 33.88 | $32.04 | 700 |
| 2022-02-10 | 34.25 | $32.20 | 3428 |
| 2022-02-09 | 34.60 | $33.54 | 331 |
| 2022-02-08 | 34.81 | $32.00 | 1137 |
| 2022-02-07 | 35.21 | $32.00 | 3300 |
| 2022-02-04 | 35.67 | $32.74 | 300 |
| 2022-02-03 | 36.18 | $36.20 | 868 |
| 2022-02-02 | 36.52 | $36.20 | 7900 |
| 2022-02-01 | 36.86 | $34.03 | 24806 |
| 2022-01-31 | 37.29 | $35.27 | 4210 |
| 2022-01-28 | 37.70 | $33.42 | 31400 |
| 2022-01-27 | 38.20 | $32.92 | 1300 |
| 2022-01-26 | 38.72 | $32.70 | 2200 |
| 2022-01-25 | 39.21 | $31.82 | 931 |
| 2022-01-24 | 39.73 | $33.44 | 1227 |
| 2022-01-21 | 40.16 | $33.60 | 4800 |
| 2022-01-20 | 40.55 | $35.08 | 734 |
| 2022-01-19 | 40.82 | $35.08 | 1200 |
| 2022-01-18 | 41.16 | $35.36 | 1700 |
| 2022-01-14 | 41.49 | $37.95 | 2300 |
| 2022-01-13 | 41.70 | $39.35 | 600 |
| 2022-01-12 | 41.77 | $39.35 | 12233 |
| 2022-01-11 | 41.85 | $37.70 | 800 |
| 2022-01-10 | 42.01 | $40.05 | 2007 |
| 2022-01-07 | 42.05 | $41.05 | 200 |
| 2022-01-06 | 42.10 | $43.04 | 1850 |
| 2022-01-05 | 42.04 | $43.04 | 2475 |
| 2022-01-04 | 41.98 | $43.04 | 341 |
| 2022-01-03 | 41.90 | $42.60 | 1100 |
| 2021-12-31 | 41.73 | $43.40 | 2787 |
| 2021-12-30 | 41.55 | $43.40 | 3100 |
| 2021-12-29 | 41.38 | $43.40 | 400 |
| 2021-12-28 | 41.26 | $42.54 | 500 |
| 2021-12-27 | 41.13 | $42.10 | 75750 |
| 2021-12-23 | 41.05 | $42.10 | 7130 |
| 2021-12-22 | 40.91 | $41.43 | 2300 |
| 2021-12-21 | 40.86 | $40.35 | 400 |
| 2021-12-20 | 40.94 | $42.00 | 148400 |
| 2021-12-17 | 40.99 | $42.00 | 75700 |
| 2021-12-16 | 40.98 | $42.00 | 603 |
| 2021-12-15 | 40.98 | $40.90 | 3000 |
| 2021-12-14 | 41.05 | $40.90 | — |
| 2021-12-13 | 41.10 | $40.90 | — |
| 2021-12-10 | 41.15 | $40.90 | 400 |
| 2021-12-09 | 41.21 | $41.94 | 735 |
| 2021-12-08 | 41.11 | $41.94 | 329 |
| 2021-12-07 | 41.00 | $41.80 | 1613 |
| 2021-12-06 | 40.93 | $41.36 | 900 |
| 2021-12-03 | 40.87 | $39.30 | 500 |
| 2021-12-02 | 40.92 | $39.70 | 700 |
| 2021-12-01 | 41.02 | $39.97 | 400 |
| 2021-11-30 | 41.03 | $40.97 | 244 |
| 2021-11-29 | 40.99 | $40.13 | 314 |
| 2021-11-26 | 41.02 | $40.47 | 300 |
| 2021-11-24 | 41.04 | $39.25 | 200 |
| 2021-11-23 | 41.11 | $40.35 | 400 |
| 2021-11-22 | 41.13 | $42.00 | 500 |
| 2021-11-19 | 41.06 | $43.03 | 1429 |
| 2021-11-18 | 40.95 | $41.85 | — |
| 2021-11-17 | 40.83 | $41.85 | 622 |
| 2021-11-16 | 40.71 | $42.32 | 2141 |
| 2021-11-15 | 40.56 | $41.97 | — |
| 2021-11-12 | 40.47 | $41.97 | — |
| 2021-11-11 | 40.37 | $41.97 | 1200 |
| 2021-11-10 | 40.27 | $39.90 | — |
| 2021-11-09 | 40.15 | $39.90 | 8029 |
| 2021-11-08 | 40.02 | $40.33 | 900 |
| 2021-11-05 | 39.82 | $40.15 | 647 |
| 2021-11-04 | 39.63 | $40.32 | 600 |
| 2021-11-03 | 39.44 | $41.75 | 837 |
| 2021-11-02 | 39.17 | $40.15 | — |
| 2021-11-01 | 39.08 | $40.15 | 338 |
| 2021-10-29 | 39.00 | $40.76 | — |
| 2021-10-28 | 38.93 | $40.76 | 300 |
| 2021-10-27 | 38.84 | $40.65 | 239 |
| 2021-10-26 | 38.76 | $40.75 | 3339 |
| 2021-10-25 | 38.73 | $40.58 | 200 |
| 2021-10-22 | 38.71 | $41.00 | 3000 |
| 2021-10-21 | 38.76 | $39.40 | — |
| 2021-10-20 | 38.91 | $39.40 | — |
| 2021-10-19 | 38.98 | $39.40 | 400 |
| 2021-10-18 | 39.06 | $40.14 | 2800 |
| 2021-10-15 | 39.10 | $39.98 | — |
| 2021-10-14 | 39.19 | $39.98 | 143 |
| 2021-10-13 | 39.25 | $37.35 | 7500 |
| 2021-10-12 | 39.50 | $37.35 | 300 |
| 2021-10-11 | 39.75 | $36.40 | 4300 |
| 2021-10-08 | 40.05 | $36.40 | 1100 |
| 2021-10-07 | 40.35 | $36.40 | 900 |
| 2021-10-06 | 40.65 | $36.40 | 200 |
| 2021-10-05 | 40.87 | $38.42 | — |
| 2021-10-04 | 41.05 | $38.42 | 227 |
| 2021-10-01 | 41.19 | $39.35 | 1596 |
| 2021-09-30 | 41.28 | $39.00 | 300 |
| 2021-09-29 | 41.39 | $39.00 | 11200 |
| 2021-09-28 | 41.49 | $40.25 | — |
| 2021-09-27 | 41.53 | $40.25 | 7648 |
| 2021-09-24 | 41.56 | $41.94 | 300 |
| 2021-09-23 | 41.53 | $42.30 | 739 |
| 2021-09-22 | 41.48 | $40.95 | — |
| 2021-09-21 | 41.49 | $40.95 | 400 |
| 2021-09-20 | 41.51 | $40.90 | 2735 |
| 2021-09-17 | 41.51 | $41.86 | 204 |
| 2021-09-16 | 41.46 | $41.04 | 1116 |
| 2021-09-15 | 41.50 | $42.40 | — |
| 2021-09-14 | 41.48 | $42.40 | — |
| 2021-09-13 | 41.37 | $42.40 | 508 |
| 2021-09-10 | 41.32 | $42.42 | — |
| 2021-09-09 | 41.23 | $42.42 | 6734 |
| 2021-09-08 | 41.13 | $40.80 | 706 |
| 2021-09-07 | 41.12 | $42.00 | 500 |
| 2021-09-03 | 41.04 | $41.21 | 520 |
| 2021-09-02 | 41.01 | $41.13 | — |
| 2021-09-01 | 41.05 | $41.13 | — |
| 2021-08-31 | 41.02 | $41.13 | 14611 |
| 2021-08-30 | 40.98 | $40.90 | — |
| 2021-08-27 | 40.99 | $40.90 | 1100 |
| 2021-08-26 | 40.93 | $41.30 | — |
| 2021-08-25 | 40.86 | $41.30 | 300 |
| 2021-08-24 | 40.79 | $41.27 | 2000 |
| 2021-08-23 | 40.72 | $41.27 | 137 |
| 2021-08-20 | 40.52 | $40.85 | 300 |
| 2021-08-19 | 40.35 | $40.85 | 437 |
| 2021-08-18 | 40.18 | $42.00 | 200 |
| 2021-08-17 | 39.95 | $41.87 | 600 |
| 2021-08-16 | 39.73 | $40.15 | 10447 |
| 2021-08-13 | 39.60 | $41.48 | 600 |
| 2021-08-12 | 39.45 | $40.65 | 200 |
| 2021-08-11 | 39.34 | $40.48 | 6700 |
| 2021-08-10 | 39.24 | $40.48 | 9900 |
| 2021-08-09 | 39.18 | $40.48 | 11500 |
| 2021-08-06 | 39.02 | $40.48 | 800 |
| 2021-08-05 | 38.86 | $42.10 | 8739 |
| 2021-08-04 | 38.61 | $40.40 | 13100 |
| 2021-08-03 | 38.47 | $40.40 | 333 |
| 2021-08-02 | 38.33 | $41.04 | 615 |
| 2021-07-30 | 38.16 | $39.84 | 6600 |
| 2021-07-29 | 37.99 | $39.84 | 3350 |
| 2021-07-28 | 37.86 | $39.84 | 1725 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
49.93
2026-07-24
Close Price
$48.89
Vol: 4136
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.83
Average
35.12
Maximum
62.48
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.93 | $48.89 | 4136 |
| 2026-07-23 | 50.04 | $49.56 | 4200 |
| 2026-07-22 | 50.09 | $48.83 | 1100 |
| 2026-07-21 | 50.22 | $47.63 | 20636 |
| 2026-07-20 | 50.49 | $47.13 | 3000 |
| 2026-07-17 | 50.85 | $49.56 | 4300 |
| 2026-07-16 | 50.98 | $49.58 | 21037 |
| 2026-07-15 | 51.13 | $48.97 | 3207 |
| 2026-07-14 | 51.36 | $47.50 | 6617 |
| 2026-07-13 | 51.77 | $48.32 | 20300 |
| 2026-07-10 | 52.13 | $47.62 | 3318 |
| 2026-07-09 | 52.60 | $49.51 | 4801 |
| 2026-07-08 | 52.93 | $47.05 | 100800 |
| 2026-07-07 | 53.55 | $49.11 | 3612 |
| 2026-07-06 | 54.01 | $50.90 | 1500 |
| 2026-07-02 | 54.34 | $53.13 | 2300 |
| 2026-07-01 | 54.47 | $52.54 | 2944 |
| 2026-06-30 | 54.67 | $50.94 | 5107 |
| 2026-06-29 | 55.07 | $51.97 | 2300 |
| 2026-06-26 | 55.39 | $50.25 | 2047 |
| 2026-06-25 | 55.93 | $50.67 | 4100 |
| 2026-06-24 | 56.49 | $51.18 | 5000 |
| 2026-06-23 | 57.05 | $51.63 | 5236 |
| 2026-06-22 | 57.62 | $52.65 | 3448 |
| 2026-06-18 | 58.14 | $51.99 | 15000 |
| 2026-06-17 | 58.79 | $51.16 | 5600 |
| 2026-06-16 | 59.59 | $53.40 | 2501 |
| 2026-06-15 | 60.24 | $54.41 | 3432 |
| 2026-06-12 | 60.86 | $52.72 | 14101 |
| 2026-06-11 | 61.71 | $54.68 | 16236 |
| 2026-06-10 | 62.45 | $62.29 | 2142 |
| 2026-06-09 | 62.47 | $62.41 | 1000 |
| 2026-06-08 | 62.48 | $62.56 | 14609 |
| 2026-06-05 | 62.47 | $62.63 | 1100 |
| 2026-06-04 | 62.45 | $65.18 | 17331 |
| 2026-06-03 | 62.16 | $64.69 | 2300 |
| 2026-06-02 | 61.90 | $64.76 | 1400 |
| 2026-06-01 | 61.59 | $63.43 | 2649 |
| 2026-05-29 | 61.40 | $63.03 | 1005 |
| 2026-05-28 | 61.23 | $63.13 | 3322 |
| 2026-05-27 | 61.03 | $63.00 | 2600 |
| 2026-05-26 | 60.82 | $62.89 | 1600 |
| 2026-05-22 | 60.60 | $62.37 | 8304 |
| 2026-05-21 | 60.42 | $59.68 | 1346 |
| 2026-05-20 | 60.50 | $59.25 | 3000 |
| 2026-05-19 | 60.63 | $59.87 | 1400 |
| 2026-05-18 | 60.71 | $60.57 | 278840 |
| 2026-05-15 | 60.72 | $59.89 | 13106 |
| 2026-05-14 | 60.81 | $63.76 | 3108 |
| 2026-05-13 | 60.50 | $61.18 | 1400 |
| 2026-05-12 | 60.43 | $61.81 | 3924 |
| 2026-05-11 | 60.28 | $61.19 | 7000 |
| 2026-05-08 | 60.18 | $61.74 | 2100 |
| 2026-05-07 | 60.02 | $62.00 | 4200 |
| 2026-05-06 | 59.81 | $64.13 | 2705 |
| 2026-05-05 | 59.36 | $62.38 | 2329 |
| 2026-05-04 | 59.04 | $62.50 | 1402 |
| 2026-05-01 | 58.68 | $62.07 | 2236 |
| 2026-04-30 | 58.32 | $60.96 | 19234 |
| 2026-04-29 | 58.04 | $61.12 | 1100 |
| 2026-04-28 | 57.72 | $60.71 | 1500 |
| 2026-04-27 | 57.40 | $62.02 | 1123 |
| 2026-04-24 | 56.91 | $59.46 | 1218 |
| 2026-04-23 | 56.65 | $60.97 | 1400 |
| 2026-04-22 | 56.19 | $60.80 | 3800 |
| 2026-04-21 | 55.71 | $59.41 | 4900 |
| 2026-04-20 | 55.32 | $60.52 | 3544 |
| 2026-04-17 | 54.77 | $61.71 | 1935 |
| 2026-04-16 | 54.04 | $60.41 | 649 |
| 2026-04-15 | 53.37 | $57.80 | 1600 |
| 2026-04-14 | 52.90 | $57.11 | 2836 |
| 2026-04-13 | 52.46 | $54.65 | 5822 |
| 2026-04-10 | 52.22 | $56.89 | 909 |
| 2026-04-09 | 51.73 | $54.01 | 1708 |
| 2026-04-08 | 51.49 | $55.15 | 1900 |
| 2026-04-07 | 51.11 | $51.51 | 2900 |
| 2026-04-06 | 51.07 | $53.04 | 2915 |
| 2026-04-02 | 50.86 | $51.61 | 1100 |
| 2026-04-01 | 50.78 | $50.21 | 2021 |
| 2026-03-31 | 50.84 | $49.97 | 3414 |
| 2026-03-30 | 50.93 | $48.38 | 1310 |
| 2026-03-27 | 51.20 | $48.22 | 1803 |
| 2026-03-26 | 51.51 | $50.38 | 1946 |
| 2026-03-25 | 51.63 | $51.42 | 8600 |
| 2026-03-24 | 51.66 | $50.99 | 1327 |
| 2026-03-23 | 51.73 | $49.32 | 5700 |
| 2026-03-20 | 51.98 | $47.81 | 2200 |
| 2026-03-19 | 52.42 | $50.65 | 2900 |
| 2026-03-18 | 52.61 | $50.00 | 637 |
| 2026-03-17 | 52.88 | $51.52 | 7100 |
| 2026-03-16 | 53.02 | $52.57 | 3843 |
| 2026-03-13 | 53.07 | $52.08 | 2100 |
| 2026-03-12 | 53.18 | $53.91 | 1500 |
| 2026-03-11 | 53.10 | $50.44 | 5040 |
| 2026-03-10 | 53.38 | $53.56 | 11900 |
| 2026-03-09 | 53.36 | $52.14 | 5239 |
| 2026-03-06 | 53.49 | $52.70 | 2237 |
| 2026-03-05 | 53.57 | $54.63 | 2200 |
| 2026-03-04 | 53.46 | $54.90 | 1717 |
| 2026-03-03 | 53.31 | $54.96 | 2900 |
| 2026-03-02 | 53.13 | $56.22 | 2547 |
| 2026-02-27 | 52.81 | $57.59 | 4000 |
| 2026-02-26 | 52.30 | $56.61 | 5300 |
| 2026-02-25 | 51.85 | $56.17 | 24400 |
| 2026-02-24 | 51.40 | $54.04 | 5100 |
| 2026-02-23 | 51.12 | $54.52 | 5300 |
| 2026-02-20 | 50.76 | $52.17 | 2908 |
| 2026-02-19 | 50.61 | $53.63 | 6400 |
| 2026-02-18 | 50.29 | $53.49 | 3800 |
| 2026-02-17 | 49.96 | $53.92 | 4800 |
| 2026-02-13 | 49.54 | $52.21 | 1600 |
| 2026-02-12 | 49.26 | $50.32 | 20848 |
| 2026-02-11 | 49.15 | $50.66 | 1100 |
| 2026-02-10 | 48.99 | $50.47 | 1800 |
| 2026-02-09 | 48.83 | $49.78 | 2106 |
| 2026-02-06 | 48.73 | $47.83 | 1600 |
| 2026-02-05 | 48.82 | $47.24 | 1931 |
| 2026-02-04 | 48.99 | $49.02 | 5300 |
| 2026-02-03 | 48.99 | $47.77 | 2000 |
| 2026-02-02 | 49.12 | $48.13 | 1706 |
| 2026-01-30 | 49.22 | $49.34 | 3200 |
| 2026-01-29 | 49.21 | $48.46 | 2600 |
| 2026-01-28 | 49.29 | $50.60 | 2909 |
| 2026-01-27 | 49.15 | $50.84 | 3230 |
| 2026-01-26 | 48.97 | $50.55 | 8300 |
| 2026-01-23 | 48.80 | $50.19 | 1135 |
| 2026-01-22 | 48.66 | $49.29 | 2825 |
| 2026-01-21 | 48.59 | $49.02 | 6607 |
| 2026-01-20 | 48.55 | $48.84 | 2500 |
| 2026-01-16 | 48.52 | $48.90 | 2737 |
| 2026-01-15 | 48.48 | $49.25 | 1400 |
| 2026-01-14 | 48.39 | $49.78 | 1000 |
| 2026-01-13 | 48.25 | $48.52 | 1800 |
| 2026-01-12 | 48.22 | $48.81 | 6200 |
| 2026-01-09 | 48.16 | $48.35 | 4713 |
| 2026-01-08 | 48.14 | $49.57 | 1128 |
| 2026-01-07 | 47.99 | $49.83 | 5800 |
| 2026-01-06 | 47.79 | $48.94 | 3111 |
| 2026-01-05 | 47.67 | $47.92 | 1100 |
| 2026-01-02 | 47.64 | $46.28 | 2213 |
| 2025-12-31 | 47.79 | $48.82 | 1600 |
| 2025-12-30 | 47.68 | $48.96 | 1803 |
| 2025-12-29 | 47.54 | $47.17 | 2238 |
| 2025-12-26 | 47.58 | $46.76 | 1900 |
| 2025-12-24 | 47.67 | $49.35 | 800 |
| 2025-12-23 | 47.49 | $48.63 | 2300 |
| 2025-12-22 | 47.37 | $49.33 | 1500 |
| 2025-12-19 | 47.17 | $48.02 | 5926 |
| 2025-12-18 | 47.08 | $46.77 | 2701 |
| 2025-12-17 | 47.11 | $46.40 | 1729 |
| 2025-12-16 | 47.19 | $47.16 | 3035 |
| 2025-12-15 | 47.19 | $46.65 | 3200 |
| 2025-12-12 | 47.24 | $46.99 | 1300 |
| 2025-12-11 | 47.27 | $46.77 | 627 |
| 2025-12-10 | 47.32 | $48.35 | 1808 |
| 2025-12-09 | 47.22 | $48.67 | 4635 |
| 2025-12-08 | 47.06 | $48.39 | 1704 |
| 2025-12-05 | 46.92 | $49.59 | 2103 |
| 2025-12-04 | 46.64 | $47.48 | 4300 |
| 2025-12-03 | 46.55 | $48.00 | 11400 |
| 2025-12-02 | 46.40 | $46.49 | 3542 |
| 2025-12-01 | 46.39 | $47.24 | 1148 |
| 2025-11-28 | 46.30 | $46.69 | 1112 |
| 2025-11-26 | 46.26 | $48.43 | 2626 |
| 2025-11-25 | 46.03 | $48.07 | 9832 |
| 2025-11-24 | 45.82 | $46.84 | 16700 |
| 2025-11-21 | 45.71 | $47.31 | 13417 |
| 2025-11-20 | 45.54 | $47.49 | 3100 |
| 2025-11-19 | 45.34 | $42.85 | 2318 |
| 2025-11-18 | 45.60 | $43.56 | 2503 |
| 2025-11-17 | 45.82 | $43.37 | 2640 |
| 2025-11-14 | 46.07 | $44.85 | 2145 |
| 2025-11-13 | 46.20 | $45.04 | 15400 |
| 2025-11-12 | 46.33 | $45.85 | 16500 |
| 2025-11-11 | 46.38 | $45.38 | 2415 |
| 2025-11-10 | 46.48 | $45.97 | 1909 |
| 2025-11-07 | 46.53 | $45.27 | 2029 |
| 2025-11-06 | 46.67 | $44.68 | 941 |
| 2025-11-05 | 46.88 | $47.26 | 819 |
| 2025-11-04 | 46.84 | $46.57 | 1540 |
| 2025-11-03 | 46.87 | $46.80 | 2600 |
| 2025-10-31 | 46.87 | $46.25 | 800 |
| 2025-10-30 | 46.94 | $47.45 | 1600 |
| 2025-10-29 | 46.88 | $46.52 | 3300 |
| 2025-10-28 | 46.92 | $48.37 | 3632 |
| 2025-10-27 | 46.77 | $48.59 | 3404 |
| 2025-10-24 | 46.58 | $47.02 | 9800 |
| 2025-10-23 | 46.53 | $46.51 | 1600 |
| 2025-10-22 | 46.53 | $47.17 | 638 |
| 2025-10-21 | 46.47 | $46.82 | 2100 |
| 2025-10-20 | 46.43 | $46.26 | 1400 |
| 2025-10-17 | 46.45 | $46.73 | 1800 |
| 2025-10-16 | 46.42 | $47.47 | 2021 |
| 2025-10-15 | 46.31 | $45.80 | 900 |
| 2025-10-14 | 46.36 | $45.88 | 1320 |
| 2025-10-13 | 46.41 | $47.01 | 1132 |
| 2025-10-10 | 46.35 | $47.29 | 3036 |
| 2025-10-09 | 46.25 | $47.39 | 1400 |
| 2025-10-08 | 46.13 | $48.20 | 1315 |
| 2025-10-07 | 45.91 | $48.04 | 1949 |
| 2025-10-06 | 45.68 | $48.00 | 2500 |
| 2025-10-03 | 45.44 | $46.75 | 5631 |
| 2025-10-02 | 45.30 | $46.68 | 947 |
| 2025-10-01 | 45.16 | $46.52 | 3800 |
| 2025-09-30 | 45.01 | $46.84 | 3409 |
| 2025-09-29 | 44.82 | $44.79 | 1011 |
| 2025-09-26 | 44.83 | $45.69 | 3606 |
| 2025-09-25 | 44.73 | $44.54 | 1200 |
| 2025-09-24 | 44.76 | $44.14 | 1300 |
| 2025-09-23 | 44.82 | $45.19 | 6138 |
| 2025-09-22 | 44.78 | $45.22 | 7018 |
| 2025-09-19 | 44.73 | $45.34 | 3600 |
| 2025-09-18 | 44.67 | $45.21 | 3715 |
| 2025-09-17 | 44.61 | $45.20 | 3700 |
| 2025-09-16 | 44.55 | $45.34 | 2000 |
| 2025-09-15 | 44.47 | $45.34 | 3106 |
| 2025-09-12 | 44.38 | $45.31 | 2000 |
| 2025-09-11 | 44.28 | $44.99 | 1600 |
| 2025-09-10 | 44.21 | $44.99 | 1900 |
| 2025-09-09 | 44.12 | $44.58 | 2700 |
| 2025-09-08 | 44.07 | $45.05 | 1300 |
| 2025-09-05 | 43.97 | $43.97 | 700 |
| 2025-09-04 | 43.97 | $43.82 | 1203 |
| 2025-09-03 | 43.99 | $44.07 | 1400 |
| 2025-09-02 | 43.98 | $43.67 | 2816 |
| 2025-08-29 | 44.01 | $43.89 | 1200 |
| 2025-08-28 | 44.03 | $44.59 | 1400 |
| 2025-08-27 | 43.97 | $45.08 | 2113 |
| 2025-08-26 | 43.85 | $44.15 | 3200 |
| 2025-08-25 | 43.82 | $42.47 | 900 |
| 2025-08-22 | 43.96 | $44.70 | 111200 |
| 2025-08-21 | 43.88 | $44.02 | 74435 |
| 2025-08-20 | 43.87 | $43.52 | 2000 |
| 2025-08-19 | 43.90 | $43.34 | 2000 |
| 2025-08-18 | 43.96 | $44.32 | 1239 |
| 2025-08-15 | 43.92 | $44.00 | 1246 |
| 2025-08-14 | 43.92 | $44.39 | 1000 |
| 2025-08-13 | 43.87 | $44.52 | 2600 |
| 2025-08-12 | 43.80 | $44.91 | 38942 |
| 2025-08-11 | 43.68 | $43.81 | 18640 |
| 2025-08-08 | 43.67 | $44.84 | 1607 |
| 2025-08-07 | 43.54 | $44.84 | 2600 |
| 2025-08-06 | 43.41 | $43.77 | 2334 |
| 2025-08-05 | 43.37 | $44.13 | 1639 |
| 2025-08-04 | 43.29 | $42.92 | 5000 |
| 2025-08-01 | 43.33 | $42.64 | 4200 |
| 2025-07-31 | 43.40 | $43.75 | 2200 |
| 2025-07-30 | 43.36 | $41.77 | 1417 |
| 2025-07-29 | 43.53 | $44.06 | 1900 |
| 2025-07-28 | 43.47 | $43.47 | 1505 |
| 2025-07-25 | 43.47 | $43.24 | 77205 |
| 2025-07-24 | 43.50 | $44.06 | 2400 |
| 2025-07-23 | 43.44 | $43.86 | 939 |
| 2025-07-22 | 43.39 | $43.50 | 1600 |
| 2025-07-21 | 43.38 | $44.05 | 2106 |
| 2025-07-18 | 43.31 | $44.01 | 3400 |
| 2025-07-17 | 43.24 | $44.22 | 4700 |
| 2025-07-16 | 43.14 | $43.37 | 1100 |
| 2025-07-15 | 43.11 | $42.41 | 4620 |
| 2025-07-14 | 43.19 | $43.75 | 8600 |
| 2025-07-11 | 43.13 | $44.03 | 1846 |
| 2025-07-10 | 43.03 | $44.27 | 2200 |
| 2025-07-09 | 42.90 | $43.78 | 3123 |
| 2025-07-08 | 42.81 | $43.75 | 1509 |
| 2025-07-07 | 42.71 | $44.77 | 2300 |
| 2025-07-03 | 42.49 | $42.93 | 2500 |
| 2025-07-02 | 42.45 | $43.92 | 2138 |
| 2025-07-01 | 42.29 | $44.57 | 21000 |
| 2025-06-30 | 42.05 | $43.84 | 1000 |
| 2025-06-27 | 41.87 | $43.16 | 1500 |
| 2025-06-26 | 41.73 | $45.54 | 8900 |
| 2025-06-25 | 41.33 | $43.42 | 3029 |
| 2025-06-24 | 41.11 | $43.00 | 2000 |
| 2025-06-23 | 40.91 | $41.35 | 5300 |
| 2025-06-20 | 40.86 | $41.33 | 14900 |
| 2025-06-18 | 40.81 | $41.83 | 3507 |
| 2025-06-17 | 40.71 | $42.39 | 1800 |
| 2025-06-16 | 40.53 | $43.35 | 8100 |
| 2025-06-13 | 40.23 | $41.70 | 2900 |
| 2025-06-12 | 40.08 | $42.74 | 2426 |
| 2025-06-11 | 39.80 | $41.24 | 4526 |
| 2025-06-10 | 39.65 | $40.57 | 2800 |
| 2025-06-09 | 39.55 | $41.52 | 2900 |
| 2025-06-06 | 39.34 | $40.68 | 1700 |
| 2025-06-05 | 39.20 | $40.52 | 2004 |
| 2025-06-04 | 39.06 | $40.34 | 3200 |
| 2025-06-03 | 38.93 | $39.10 | 1800 |
| 2025-06-02 | 38.91 | $40.03 | 3400 |
| 2025-05-30 | 38.79 | $38.81 | 5345 |
| 2025-05-29 | 38.79 | $39.85 | 6600 |
| 2025-05-28 | 38.68 | $39.20 | 23421 |
| 2025-05-27 | 38.62 | $39.90 | 54400 |
| 2025-05-23 | 38.49 | $39.08 | 7400 |
| 2025-05-22 | 38.42 | $38.81 | 14207 |
| 2025-05-21 | 38.38 | $39.84 | 1000 |
| 2025-05-20 | 38.23 | $40.00 | 5532 |
| 2025-05-19 | 38.04 | $39.84 | 14200 |
| 2025-05-16 | 37.85 | $40.00 | 9300 |
| 2025-05-15 | 37.63 | $39.84 | 8325 |
| 2025-05-14 | 37.40 | $39.83 | 14212 |
| 2025-05-13 | 37.14 | $40.00 | 1849 |
| 2025-05-12 | 36.84 | $38.74 | 20212 |
| 2025-05-09 | 36.64 | $38.32 | 15700 |
| 2025-05-08 | 36.46 | $38.15 | 16400 |
| 2025-05-07 | 36.28 | $38.59 | 3000 |
| 2025-05-06 | 36.04 | $37.43 | 16619 |
| 2025-05-05 | 35.89 | $38.80 | 33700 |
| 2025-05-02 | 35.59 | $37.73 | 12917 |
| 2025-05-01 | 35.36 | $38.34 | 5100 |
| 2025-04-30 | 35.05 | $37.89 | 2100 |
| 2025-04-29 | 34.75 | $37.55 | 5500 |
| 2025-04-28 | 34.45 | $36.21 | 13400 |
| 2025-04-25 | 34.27 | $36.11 | 11306 |
| 2025-04-24 | 34.08 | $35.79 | 8800 |
| 2025-04-23 | 33.90 | $35.56 | 3113 |
| 2025-04-22 | 33.72 | $34.76 | 6300 |
| 2025-04-21 | 33.61 | $34.51 | 21731 |
| 2025-04-17 | 33.52 | $34.28 | 8433 |
| 2025-04-16 | 33.44 | $34.27 | 12900 |
| 2025-04-15 | 33.35 | $34.59 | 5600 |
| 2025-04-14 | 33.22 | $33.91 | 29835 |
| 2025-04-11 | 33.15 | $34.45 | 14303 |
| 2025-04-10 | 33.01 | $32.46 | 6037 |
| 2025-04-09 | 33.07 | $30.02 | 28000 |
| 2025-04-08 | 33.39 | $30.81 | 25100 |
| 2025-04-07 | 33.66 | $29.99 | 17140 |
| 2025-04-04 | 34.04 | $32.00 | 26800 |
| 2025-04-03 | 34.26 | $33.25 | 12000 |
| 2025-04-02 | 34.36 | $34.70 | 9900 |
| 2025-04-01 | 34.33 | $33.80 | 7048 |
| 2025-03-31 | 34.38 | $33.38 | 11321 |
| 2025-03-28 | 34.49 | $33.31 | 7100 |
| 2025-03-27 | 34.61 | $34.00 | 6709 |
| 2025-03-26 | 34.68 | $33.57 | 5000 |
| 2025-03-25 | 34.80 | $34.02 | 10409 |
| 2025-03-24 | 34.88 | $33.80 | 11215 |
| 2025-03-21 | 34.99 | $34.45 | 6500 |
| 2025-03-20 | 35.05 | $34.21 | 5200 |
| 2025-03-19 | 35.14 | $35.21 | 8800 |
| 2025-03-18 | 35.13 | $34.16 | 5146 |
| 2025-03-17 | 35.23 | $35.01 | 4500 |
| 2025-03-14 | 35.25 | $35.62 | 8900 |
| 2025-03-13 | 35.22 | $34.60 | 7327 |
| 2025-03-12 | 35.28 | $33.56 | 17720 |
| 2025-03-11 | 35.46 | $34.16 | 13000 |
| 2025-03-10 | 35.60 | $34.35 | 7800 |
| 2025-03-07 | 35.73 | $35.27 | 4500 |
| 2025-03-06 | 35.78 | $34.45 | 4000 |
| 2025-03-05 | 35.92 | $36.35 | 5300 |
| 2025-03-04 | 35.87 | $34.95 | 7832 |
| 2025-03-03 | 35.97 | $35.34 | 1700 |
| 2025-02-28 | 36.04 | $34.91 | 4541 |
| 2025-02-27 | 36.16 | $34.80 | 3700 |
| 2025-02-26 | 36.30 | $36.08 | 7300 |
| 2025-02-25 | 36.32 | $35.52 | 1300 |
| 2025-02-24 | 36.41 | $35.88 | 5500 |
| 2025-02-21 | 36.46 | $36.59 | 1249 |
| 2025-02-20 | 36.45 | $37.65 | 2014 |
| 2025-02-19 | 36.32 | $36.73 | 54900 |
| 2025-02-18 | 36.28 | $37.00 | 11300 |
| 2025-02-14 | 36.20 | $36.93 | 1900 |
| 2025-02-13 | 36.13 | $37.40 | 4411 |
| 2025-02-12 | 35.99 | $36.13 | 1500 |
| 2025-02-11 | 35.98 | $36.03 | 2100 |
| 2025-02-10 | 35.97 | $36.06 | 5935 |
| 2025-02-07 | 35.96 | $34.94 | 3742 |
| 2025-02-06 | 36.07 | $36.42 | 2430 |
| 2025-02-05 | 36.03 | $36.41 | 7825 |
| 2025-02-04 | 36.00 | $37.39 | 189908 |
| 2025-02-03 | 35.85 | $37.28 | 219941 |
| 2025-01-31 | 35.70 | $38.29 | 365400 |
| 2025-01-30 | 35.43 | $38.50 | 205300 |
| 2025-01-29 | 35.10 | $37.68 | 186200 |
| 2025-01-28 | 34.83 | $37.23 | 279300 |
| 2025-01-27 | 34.58 | $36.03 | 842 |
| 2025-01-24 | 34.42 | $36.06 | — |
| 2025-01-23 | 34.25 | $36.06 | 5800 |
| 2025-01-22 | 34.06 | $36.03 | 22434 |
| 2025-01-21 | 33.85 | $34.74 | 1100 |
| 2025-01-17 | 33.76 | $34.35 | — |
| 2025-01-16 | 33.70 | $34.35 | 71224 |
| 2025-01-15 | 33.63 | $32.27 | — |
| 2025-01-14 | 33.77 | $32.27 | 1014 |
| 2025-01-13 | 33.93 | $33.14 | — |
| 2025-01-10 | 34.02 | $33.14 | 4708 |
| 2025-01-08 | 34.11 | $33.23 | 4603 |
| 2025-01-07 | 34.20 | $33.35 | 2300 |
| 2025-01-06 | 34.29 | $33.16 | 3900 |
| 2025-01-03 | 34.41 | $34.31 | — |
| 2025-01-02 | 34.42 | $34.31 | — |
| 2024-12-31 | 34.43 | $34.31 | 946 |
| 2024-12-30 | 34.44 | $33.83 | 518 |
| 2024-12-27 | 34.51 | $34.67 | 300 |
| 2024-12-26 | 34.49 | $34.73 | 124 |
| 2024-12-24 | 34.47 | $35.18 | 400 |
| 2024-12-23 | 34.39 | $33.54 | 5028 |
| 2024-12-20 | 34.48 | $33.80 | 2401 |
| 2024-12-19 | 34.55 | $34.00 | 4629 |
| 2024-12-18 | 34.61 | $36.00 | 4800 |
| 2024-12-17 | 34.47 | $35.59 | 225 |
| 2024-12-16 | 34.35 | $34.49 | 404 |
| 2024-12-13 | 34.33 | $35.27 | 5400 |
| 2024-12-12 | 34.23 | $34.30 | 31400 |
| 2024-12-11 | 34.23 | $36.21 | 417 |
| 2024-12-10 | 34.02 | $34.61 | 4120 |
| 2024-12-09 | 33.96 | $36.13 | 900 |
| 2024-12-06 | 33.73 | $34.82 | 500 |
| 2024-12-05 | 33.61 | $35.34 | 2626 |
| 2024-12-04 | 33.43 | $34.51 | 809 |
| 2024-12-03 | 33.32 | $34.43 | 2500 |
| 2024-12-02 | 33.20 | $34.81 | 500 |
| 2024-11-29 | 33.03 | $34.51 | 300 |
| 2024-11-27 | 32.87 | $33.95 | 5100 |
| 2024-11-26 | 32.76 | $34.15 | 1100 |
| 2024-11-25 | 32.61 | $34.41 | 2807 |
| 2024-11-22 | 32.42 | $33.17 | — |
| 2024-11-21 | 32.34 | $33.17 | 300 |
| 2024-11-20 | 32.26 | $31.99 | 538 |
| 2024-11-19 | 32.29 | $31.52 | 303 |
| 2024-11-18 | 32.37 | $32.17 | — |
| 2024-11-15 | 32.39 | $32.17 | — |
| 2024-11-14 | 32.41 | $32.17 | — |
| 2024-11-13 | 32.44 | $32.17 | — |
| 2024-11-12 | 32.46 | $32.17 | 600 |
| 2024-11-11 | 32.49 | $32.39 | — |
| 2024-11-08 | 32.51 | $32.39 | 747 |
| 2024-11-07 | 32.52 | $32.26 | — |
| 2024-11-06 | 32.55 | $32.26 | — |
| 2024-11-05 | 32.58 | $32.26 | — |
| 2024-11-04 | 32.61 | $32.26 | — |
| 2024-11-01 | 32.64 | $32.26 | 402 |
| 2024-10-31 | 32.69 | $31.46 | 1800 |
| 2024-10-30 | 32.81 | $32.44 | 3900 |
| 2024-10-29 | 32.85 | $32.48 | 300 |
| 2024-10-28 | 32.89 | $33.32 | 2120 |
| 2024-10-25 | 32.85 | $31.56 | — |
| 2024-10-24 | 32.98 | $31.56 | 500 |
| 2024-10-23 | 33.13 | $32.32 | — |
| 2024-10-22 | 33.22 | $32.32 | 200 |
| 2024-10-21 | 33.31 | $32.12 | 218 |
| 2024-10-18 | 33.44 | $32.87 | 300 |
| 2024-10-17 | 33.50 | $32.49 | 200 |
| 2024-10-16 | 33.61 | $32.72 | 2400 |
| 2024-10-15 | 33.70 | $33.23 | 600 |
| 2024-10-14 | 33.75 | $33.23 | 450 |
| 2024-10-11 | 33.80 | $33.23 | 375 |
| 2024-10-10 | 33.86 | $33.23 | 337 |
| 2024-10-09 | 33.93 | $33.23 | 300 |
| 2024-10-08 | 34.00 | $33.23 | 600 |
| 2024-10-07 | 34.08 | $33.23 | 2400 |
| 2024-10-04 | 34.17 | $33.23 | 6200 |
| 2024-10-03 | 34.27 | $33.43 | 932 |
| 2024-10-02 | 34.36 | $34.03 | 2318 |
| 2024-10-01 | 34.40 | $35.60 | 1003 |
| 2024-09-30 | 34.27 | $34.90 | 1900 |
| 2024-09-27 | 34.20 | $34.90 | 209 |
| 2024-09-26 | 34.13 | $34.56 | 700 |
| 2024-09-25 | 34.09 | $34.04 | 500 |
| 2024-09-24 | 34.09 | $35.00 | 1650 |
| 2024-09-23 | 34.00 | $35.00 | 1525 |
| 2024-09-20 | 33.89 | $35.00 | 1400 |
| 2024-09-19 | 33.77 | $35.00 | 335 |
| 2024-09-18 | 33.64 | $33.99 | 1409 |
| 2024-09-17 | 33.61 | $35.00 | 800 |
| 2024-09-16 | 33.46 | $34.00 | 900 |
| 2024-09-13 | 33.40 | $34.24 | 826 |
| 2024-09-12 | 33.32 | $33.18 | 2100 |
| 2024-09-11 | 33.33 | $32.93 | 850 |
| 2024-09-10 | 33.37 | $32.93 | 100 |
| 2024-09-09 | 33.42 | $33.30 | 715 |
| 2024-09-06 | 33.43 | $33.39 | 447 |
| 2024-09-05 | 33.44 | $33.24 | 100 |
| 2024-09-04 | 33.46 | $33.32 | 1441 |
| 2024-09-03 | 33.47 | $33.98 | 1709 |
| 2024-08-30 | 33.42 | $34.21 | 300 |
| 2024-08-29 | 33.34 | $34.08 | 522 |
| 2024-08-28 | 33.26 | $33.48 | 419 |
| 2024-08-27 | 33.23 | $34.12 | 1300 |
| 2024-08-26 | 33.14 | $34.75 | 200 |
| 2024-08-23 | 32.97 | $33.81 | 109 |
| 2024-08-22 | 32.88 | $33.71 | 400 |
| 2024-08-21 | 32.80 | $33.32 | 900 |
| 2024-08-20 | 32.74 | $33.21 | 300 |
| 2024-08-19 | 32.69 | $33.21 | 100 |
| 2024-08-16 | 32.64 | $33.21 | 550 |
| 2024-08-15 | 32.58 | $33.21 | 1900 |
| 2024-08-14 | 32.51 | $31.73 | 775 |
| 2024-08-13 | 32.59 | $31.73 | 1000 |
| 2024-08-12 | 32.68 | $31.73 | 1350 |
| 2024-08-09 | 32.78 | $31.73 | 1525 |
| 2024-08-08 | 32.89 | $31.73 | 15100 |
| 2024-08-07 | 33.02 | $31.90 | 600 |
| 2024-08-06 | 33.13 | $31.73 | 1700 |
| 2024-08-05 | 33.28 | $31.73 | 1050 |
| 2024-08-02 | 33.44 | $31.73 | 303 |
| 2024-08-01 | 33.62 | $33.61 | 1016 |
| 2024-07-31 | 33.63 | $34.09 | 3000 |
| 2024-07-30 | 33.58 | $32.92 | 725 |
| 2024-07-29 | 33.65 | $32.92 | 2000 |
| 2024-07-26 | 33.72 | $33.31 | 562 |
| 2024-07-25 | 33.77 | $33.31 | 400 |
| 2024-07-24 | 33.81 | $33.31 | 500 |
| 2024-07-23 | 33.87 | $33.31 | 2600 |
| 2024-07-22 | 33.93 | $33.65 | 1700 |
| 2024-07-19 | 33.95 | $33.65 | 300 |
| 2024-07-18 | 33.99 | $34.75 | 2300 |
| 2024-07-17 | 33.91 | $34.75 | 1541 |
| 2024-07-16 | 33.82 | $34.45 | 2600 |
| 2024-07-15 | 33.75 | $34.45 | 15324 |
| 2024-07-12 | 33.68 | $34.50 | 2600 |
| 2024-07-11 | 33.59 | $34.49 | 300 |
| 2024-07-10 | 33.50 | $34.50 | 2750 |
| 2024-07-09 | 33.39 | $34.50 | 400 |
| 2024-07-08 | 33.27 | $34.34 | 1140 |
| 2024-07-05 | 33.16 | $34.89 | 2825 |
| 2024-07-03 | 32.98 | $34.89 | 300 |
| 2024-07-02 | 32.78 | $33.71 | 1123 |
| 2024-07-01 | 32.68 | $34.92 | 1100 |
| 2024-06-28 | 32.44 | $34.55 | 2900 |
| 2024-06-27 | 32.22 | $34.55 | 1329 |
| 2024-06-26 | 31.98 | $34.44 | 15500 |
| 2024-06-25 | 31.72 | $34.44 | 7950 |
| 2024-06-24 | 31.43 | $34.44 | 200 |
| 2024-06-21 | 31.12 | $33.50 | 726 |
| 2024-06-20 | 30.86 | $33.67 | 11942 |
| 2024-06-18 | 30.57 | $34.20 | 6046 |
| 2024-06-17 | 30.19 | $33.14 | 705 |
| 2024-06-14 | 29.88 | $33.14 | 600 |
| 2024-06-13 | 29.53 | $33.63 | 19200 |
| 2024-06-12 | 29.10 | $30.39 | 10500 |
| 2024-06-11 | 28.96 | $28.86 | 600 |
| 2024-06-10 | 28.98 | $28.91 | 400 |
| 2024-06-07 | 28.98 | $28.91 | 207 |
| 2024-06-06 | 28.99 | $29.28 | 1900 |
| 2024-06-05 | 28.96 | $29.64 | 2100 |
| 2024-06-04 | 28.89 | $29.04 | 7918 |
| 2024-06-03 | 28.87 | $28.78 | 1400 |
| 2024-05-31 | 28.88 | $28.53 | 1000 |
| 2024-05-30 | 28.92 | $28.63 | 510 |
| 2024-05-29 | 28.95 | $28.03 | 516 |
| 2024-05-28 | 29.05 | $28.81 | 709 |
| 2024-05-24 | 29.07 | $29.69 | 142 |
| 2024-05-23 | 29.01 | $29.39 | 2300 |
| 2024-05-22 | 28.97 | $29.58 | 800 |
| 2024-05-21 | 28.90 | $29.84 | 600 |
| 2024-05-20 | 28.80 | $29.84 | 136 |
| 2024-05-17 | 28.69 | $29.42 | 500 |
| 2024-05-16 | 28.62 | $29.84 | 300 |
| 2024-05-15 | 28.49 | $29.84 | 8848 |
| 2024-05-14 | 28.35 | $28.59 | 550 |
| 2024-05-13 | 28.32 | $28.59 | 700 |
| 2024-05-10 | 28.29 | $29.57 | 749 |
| 2024-05-09 | 28.16 | $28.62 | 18700 |
| 2024-05-08 | 28.11 | $28.28 | 675 |
| 2024-05-07 | 28.09 | $28.28 | 500 |
| 2024-05-06 | 28.07 | $27.75 | 1112 |
| 2024-05-03 | 28.10 | $28.33 | 1300 |
| 2024-05-02 | 28.08 | $28.32 | 4800 |
| 2024-05-01 | 28.06 | $27.96 | 737 |
| 2024-04-30 | 28.07 | $27.96 | 1400 |
| 2024-04-29 | 28.08 | $28.00 | 800 |
| 2024-04-26 | 28.09 | $28.00 | 515 |
| 2024-04-25 | 28.09 | $27.45 | 600 |
| 2024-04-24 | 28.16 | $27.45 | 3119 |
| 2024-04-23 | 28.24 | $27.54 | 300 |
| 2024-04-22 | 28.31 | $27.18 | 81500 |
| 2024-04-19 | 28.43 | $27.18 | 2640 |
| 2024-04-18 | 28.56 | $27.26 | 43900 |
| 2024-04-17 | 28.70 | $27.48 | 329 |
| 2024-04-16 | 28.83 | $27.94 | 3731 |
| 2024-04-15 | 28.92 | $28.16 | 5300 |
| 2024-04-12 | 29.00 | $27.75 | 813 |
| 2024-04-11 | 29.13 | $28.43 | 2800 |
| 2024-04-10 | 29.20 | $28.75 | 212 |
| 2024-04-09 | 29.25 | $29.53 | 246 |
| 2024-04-08 | 29.22 | $28.30 | 2200 |
| 2024-04-05 | 29.32 | $28.62 | 1438 |
| 2024-04-04 | 29.39 | $29.30 | 4200 |
| 2024-04-03 | 29.40 | $29.93 | 841 |
| 2024-04-02 | 29.35 | $29.25 | 21111 |
| 2024-04-01 | 29.36 | $30.50 | 845 |
| 2024-03-28 | 29.24 | $30.20 | 2117 |
| 2024-03-27 | 29.14 | $29.84 | 6403 |
| 2024-03-26 | 29.06 | $29.76 | 1023 |
| 2024-03-25 | 28.99 | $29.59 | 1300 |
| 2024-03-22 | 28.93 | $29.34 | 7700 |
| 2024-03-21 | 28.88 | $29.67 | 10800 |
| 2024-03-20 | 28.80 | $29.15 | 1148 |
| 2024-03-19 | 28.76 | $28.25 | 4535 |
| 2024-03-18 | 28.82 | $28.30 | 1200 |
| 2024-03-15 | 28.87 | $28.59 | 535100 |
| 2024-03-14 | 28.90 | $28.31 | 221110 |
| 2024-03-13 | 28.97 | $28.78 | 162200 |
| 2024-03-12 | 28.98 | $28.78 | 112156 |
| 2024-03-11 | 29.01 | $29.24 | 313 |
| 2024-03-08 | 28.98 | $29.14 | 809 |
| 2024-03-07 | 28.96 | $29.09 | 5148 |
| 2024-03-06 | 28.95 | $29.50 | 3631 |
| 2024-03-05 | 28.89 | $29.10 | 15929 |
| 2024-03-04 | 28.87 | $29.25 | 330 |
| 2024-03-01 | 28.83 | $29.48 | 900 |
| 2024-02-29 | 28.76 | $29.38 | 600 |
| 2024-02-28 | 28.70 | $29.96 | 81450 |
| 2024-02-27 | 28.57 | $29.96 | 331 |
| 2024-02-26 | 28.42 | $29.96 | 19235 |
| 2024-02-23 | 28.26 | $29.77 | 4843 |
| 2024-02-22 | 28.10 | $29.39 | 2044 |
| 2024-02-21 | 27.96 | $29.00 | 1618 |
| 2024-02-20 | 27.85 | $28.65 | 1900 |
| 2024-02-16 | 27.77 | $28.50 | 1600 |
| 2024-02-15 | 27.69 | $27.73 | 3300 |
| 2024-02-14 | 27.69 | $27.45 | 41075 |
| 2024-02-13 | 27.72 | $27.45 | 2145 |
| 2024-02-12 | 27.74 | $27.82 | 915 |
| 2024-02-09 | 27.73 | $28.05 | 700 |
| 2024-02-08 | 27.70 | $27.80 | 6515 |
| 2024-02-07 | 27.69 | $27.56 | 4600 |
| 2024-02-06 | 27.71 | $27.13 | 1700 |
| 2024-02-05 | 27.77 | $27.01 | 1227 |
| 2024-02-02 | 27.85 | $27.63 | 1200 |
| 2024-02-01 | 27.87 | $28.31 | 8744 |
| 2024-01-31 | 27.82 | $27.63 | 61900 |
| 2024-01-30 | 27.84 | $28.15 | 700 |
| 2024-01-29 | 27.81 | $28.15 | — |
| 2024-01-26 | 27.77 | $28.15 | 347 |
| 2024-01-25 | 27.73 | $27.77 | 9000 |
| 2024-01-24 | 27.73 | $27.71 | — |
| 2024-01-23 | 27.73 | $27.71 | 937 |
| 2024-01-22 | 27.73 | $27.81 | 4134 |
| 2024-01-19 | 27.73 | $27.10 | 400 |
| 2024-01-18 | 27.79 | $27.88 | 2511 |
| 2024-01-17 | 27.78 | $27.20 | 21436 |
| 2024-01-16 | 27.84 | $27.63 | 1100 |
| 2024-01-12 | 27.87 | $28.46 | 28500 |
| 2024-01-11 | 27.80 | $27.48 | 322 |
| 2024-01-10 | 27.84 | $27.96 | 402 |
| 2024-01-09 | 27.82 | $27.75 | 700 |
| 2024-01-08 | 27.83 | $27.53 | 1603 |
| 2024-01-05 | 27.86 | $26.90 | 933 |
| 2024-01-04 | 27.97 | $26.95 | 1800 |
| 2024-01-03 | 28.07 | $27.35 | 400 |
| 2024-01-02 | 28.15 | $28.04 | 2300 |
| 2023-12-29 | 28.16 | $28.88 | 1700 |
| 2023-12-28 | 28.08 | $29.30 | 950 |
| 2023-12-27 | 27.96 | $29.30 | 1347 |
| 2023-12-26 | 27.82 | $28.98 | 1327 |
| 2023-12-22 | 27.69 | $28.40 | 820 |
| 2023-12-21 | 27.62 | $29.00 | 1075 |
| 2023-12-20 | 27.47 | $29.00 | 1137 |
| 2023-12-19 | 27.31 | $29.00 | 926 |
| 2023-12-18 | 27.13 | $28.75 | 5300 |
| 2023-12-15 | 26.96 | $28.15 | 1412 |
| 2023-12-14 | 26.84 | $28.95 | 300 |
| 2023-12-13 | 26.62 | $28.86 | 1300 |
| 2023-12-12 | 26.38 | $27.91 | 300 |
| 2023-12-11 | 26.22 | $27.65 | 2800 |
| 2023-12-08 | 26.07 | $27.55 | 3100 |
| 2023-12-07 | 25.91 | $27.02 | 1645 |
| 2023-12-06 | 25.80 | $26.75 | 2024 |
| 2023-12-05 | 25.70 | $26.41 | 200 |
| 2023-12-04 | 25.62 | $27.00 | 21039 |
| 2023-12-01 | 25.48 | $27.08 | 1734 |
| 2023-11-30 | 25.31 | $26.86 | 700 |
| 2023-11-29 | 25.15 | $26.45 | 129 |
| 2023-11-28 | 25.01 | $25.75 | 14017 |
| 2023-11-27 | 24.93 | $26.44 | 5043 |
| 2023-11-24 | 24.77 | $27.10 | 1168 |
| 2023-11-22 | 24.53 | $27.10 | 500 |
| 2023-11-21 | 24.26 | $27.12 | 800 |
| 2023-11-20 | 23.95 | $27.29 | 2200 |
| 2023-11-17 | 23.60 | $24.85 | 1184 |
| 2023-11-16 | 23.47 | $24.85 | 719 |
| 2023-11-15 | 23.33 | $25.05 | 3900 |
| 2023-11-14 | 23.14 | $23.50 | 6300 |
| 2023-11-13 | 23.11 | $24.70 | 4404 |
| 2023-11-10 | 22.94 | $23.25 | 1200 |
| 2023-11-09 | 22.91 | $23.25 | 4500 |
| 2023-11-08 | 22.87 | $22.91 | 900 |
| 2023-11-07 | 22.87 | $22.40 | 700 |
| 2023-11-06 | 22.91 | $22.40 | 3900 |
| 2023-11-03 | 22.97 | $24.27 | 1500 |
| 2023-11-02 | 22.83 | $22.80 | 4926 |
| 2023-11-01 | 22.84 | $22.01 | 1800 |
| 2023-10-31 | 22.92 | $21.75 | 450 |
| 2023-10-30 | 23.05 | $21.75 | 6900 |
| 2023-10-27 | 23.18 | $22.65 | 1000 |
| 2023-10-26 | 23.24 | $22.98 | 1300 |
| 2023-10-25 | 23.27 | $21.69 | 1449 |
| 2023-10-24 | 23.43 | $22.99 | 325 |
| 2023-10-23 | 23.48 | $22.99 | 2643 |
| 2023-10-20 | 23.53 | $21.70 | 3700 |
| 2023-10-19 | 23.72 | $22.61 | 10904 |
| 2023-10-18 | 23.84 | $22.43 | 262 |
| 2023-10-17 | 23.99 | $22.43 | 1100 |
| 2023-10-16 | 24.15 | $22.93 | 9700 |
| 2023-10-13 | 24.28 | $22.80 | 3100 |
| 2023-10-12 | 24.43 | $23.15 | 1500 |
| 2023-10-11 | 24.57 | $24.34 | 500 |
| 2023-10-10 | 24.59 | $23.50 | 2300 |
| 2023-10-09 | 24.71 | $24.79 | 231 |
| 2023-10-06 | 24.70 | $24.79 | 2823 |
| 2023-10-05 | 24.69 | $23.16 | 14500 |
| 2023-10-04 | 24.85 | $23.66 | 446 |
| 2023-10-03 | 24.98 | $23.47 | 405 |
| 2023-10-02 | 25.14 | $23.63 | 2200 |
| 2023-09-29 | 25.30 | $23.60 | 539 |
| 2023-09-28 | 25.47 | $23.50 | 3601 |
| 2023-09-27 | 25.68 | $23.64 | 4111 |
| 2023-09-26 | 25.90 | $22.75 | 2300 |
| 2023-09-25 | 26.23 | $25.10 | 1932 |
| 2023-09-22 | 26.35 | $23.34 | 1924 |
| 2023-09-21 | 26.66 | $25.87 | 7500 |
| 2023-09-20 | 26.75 | $25.08 | 3000 |
| 2023-09-19 | 26.92 | $27.14 | 200 |
| 2023-09-18 | 26.90 | $27.14 | 300 |
| 2023-09-15 | 26.87 | $26.90 | 500 |
| 2023-09-14 | 26.87 | $25.80 | 1000 |
| 2023-09-13 | 26.98 | $26.53 | 75827 |
| 2023-09-12 | 27.03 | $27.16 | 79100 |
| 2023-09-11 | 27.02 | $27.03 | 1214 |
| 2023-09-08 | 27.02 | $27.10 | 406 |
| 2023-09-07 | 27.01 | $26.80 | 3700 |
| 2023-09-06 | 27.03 | $26.55 | 1201 |
| 2023-09-05 | 27.08 | $26.75 | 3300 |
| 2023-09-01 | 27.12 | $27.40 | 300 |
| 2023-08-31 | 27.09 | $27.40 | 350 |
| 2023-08-30 | 27.05 | $27.40 | 375 |
| 2023-08-29 | 27.02 | $27.40 | 210 |
| 2023-08-28 | 26.98 | $27.17 | 2010 |
| 2023-08-25 | 26.96 | $27.20 | 387 |
| 2023-08-24 | 26.93 | $27.20 | 400 |
| 2023-08-23 | 26.90 | $27.20 | 1100 |
| 2023-08-22 | 26.87 | $25.20 | 6600 |
| 2023-08-21 | 27.05 | $25.29 | 850 |
| 2023-08-18 | 27.23 | $25.29 | 200 |
| 2023-08-17 | 27.44 | $26.10 | 1500 |
| 2023-08-16 | 27.58 | $26.35 | 400 |
| 2023-08-15 | 27.71 | $26.00 | 136 |
| 2023-08-14 | 27.89 | $26.80 | 1075 |
| 2023-08-11 | 28.00 | $26.80 | 1187 |
| 2023-08-10 | 28.13 | $26.80 | 201 |
| 2023-08-09 | 28.27 | $27.31 | 600 |
| 2023-08-08 | 28.37 | $27.80 | 1243 |
| 2023-08-07 | 28.43 | $27.80 | 1300 |
| 2023-08-04 | 28.50 | $27.80 | 36001 |
| 2023-08-03 | 28.57 | $28.05 | 300 |
| 2023-08-02 | 28.62 | $28.05 | 200 |
| 2023-08-01 | 28.68 | $28.05 | 200 |
| 2023-07-31 | 28.75 | $28.05 | 1317 |
| 2023-07-28 | 28.82 | $28.55 | 200 |
| 2023-07-27 | 28.85 | $28.55 | 607 |
| 2023-07-26 | 28.89 | $29.41 | 2000 |
| 2023-07-25 | 28.83 | $27.90 | 8205 |
| 2023-07-24 | 28.93 | $28.15 | 11330 |
| 2023-07-21 | 29.01 | $28.80 | 300 |
| 2023-07-20 | 29.03 | $28.40 | 500 |
| 2023-07-19 | 29.10 | $28.40 | 539 |
| 2023-07-18 | 29.17 | $28.16 | 3500 |
| 2023-07-17 | 29.28 | $30.73 | 550 |
| 2023-07-14 | 29.13 | $30.73 | 800 |
| 2023-07-13 | 28.96 | $28.90 | 404 |
| 2023-07-12 | 28.96 | $27.52 | 725 |
| 2023-07-11 | 29.12 | $27.52 | 200 |
| 2023-07-10 | 29.28 | $28.80 | 1400 |
| 2023-07-07 | 29.33 | $29.00 | 812 |
| 2023-07-06 | 29.37 | $29.00 | 856 |
| 2023-07-05 | 29.41 | $29.00 | 878 |
| 2023-07-03 | 29.45 | $29.00 | 1000 |
| 2023-06-30 | 29.50 | $30.00 | 900 |
| 2023-06-29 | 29.45 | $30.00 | 45550 |
| 2023-06-28 | 29.39 | $30.00 | 819 |
| 2023-06-27 | 29.32 | $28.20 | 2400 |
| 2023-06-26 | 29.44 | $28.13 | 1510 |
| 2023-06-23 | 29.58 | $29.15 | 716 |
| 2023-06-22 | 29.62 | $27.76 | 8709 |
| 2023-06-21 | 29.82 | $28.44 | 169000 |
| 2023-06-20 | 29.97 | $29.58 | 90200 |
| 2023-06-16 | 30.01 | $29.58 | 233 |
| 2023-06-15 | 30.05 | $30.40 | 46000 |
| 2023-06-14 | 30.01 | $30.40 | 1800 |
| 2023-06-13 | 29.97 | $30.40 | 1000 |
| 2023-06-12 | 29.93 | $30.40 | 1000 |
| 2023-06-09 | 29.88 | $30.55 | 2400 |
| 2023-06-08 | 29.81 | $30.65 | 200 |
| 2023-06-07 | 29.72 | $30.65 | 500 |
| 2023-06-06 | 29.62 | $30.12 | 200 |
| 2023-06-05 | 29.57 | $30.18 | 1220 |
| 2023-06-02 | 29.51 | $29.30 | — |
| 2023-06-01 | 29.53 | $29.30 | 2300 |
| 2023-05-31 | 29.55 | $29.72 | 1700 |
| 2023-05-30 | 29.54 | $30.00 | 1600 |
| 2023-05-26 | 29.49 | $28.55 | — |
| 2023-05-25 | 29.58 | $28.55 | 600 |
| 2023-05-24 | 29.69 | $29.00 | 200 |
| 2023-05-23 | 29.77 | $29.15 | 300 |
| 2023-05-22 | 29.83 | $30.40 | 5400 |
| 2023-05-19 | 29.77 | $31.00 | 1004 |
| 2023-05-18 | 29.64 | $30.55 | — |
| 2023-05-17 | 29.55 | $30.55 | — |
| 2023-05-16 | 29.44 | $30.55 | 550 |
| 2023-05-15 | 29.32 | $30.55 | 1200 |
| 2023-05-12 | 29.20 | $30.38 | 7746 |
| 2023-05-11 | 29.07 | $31.00 | 725 |
| 2023-05-10 | 28.87 | $31.00 | 118 |
| 2023-05-09 | 28.64 | $30.86 | 832 |
| 2023-05-08 | 28.41 | $29.55 | 1119 |
| 2023-05-05 | 28.29 | $30.00 | 1100 |
| 2023-05-04 | 28.11 | $29.50 | 1000 |
| 2023-05-03 | 27.96 | $29.00 | 3000 |
| 2023-05-02 | 27.85 | $29.00 | 1127 |
| 2023-05-01 | 27.73 | $28.97 | 126 |
| 2023-04-28 | 27.60 | $28.36 | 812 |
| 2023-04-27 | 27.52 | $28.37 | 2500 |
| 2023-04-26 | 27.43 | $27.80 | 1900 |
| 2023-04-25 | 27.40 | $28.00 | 856 |
| 2023-04-24 | 27.33 | $28.00 | 2500 |
| 2023-04-21 | 27.26 | $27.49 | 878 |
| 2023-04-20 | 27.24 | $27.49 | 9200 |
| 2023-04-19 | 27.21 | $27.00 | 600 |
| 2023-04-18 | 27.23 | $29.11 | 900 |
| 2023-04-17 | 27.04 | $29.11 | 19500 |
| 2023-04-14 | 26.82 | $29.11 | 1611 |
| 2023-04-13 | 26.58 | $27.15 | 500 |
| 2023-04-12 | 26.52 | $27.84 | 2200 |
| 2023-04-11 | 26.38 | $26.46 | 3100 |
| 2023-04-10 | 26.37 | $26.50 | 1006 |
| 2023-04-06 | 26.36 | $26.45 | 200 |
| 2023-04-05 | 26.35 | $27.09 | 28800 |
| 2023-04-04 | 26.27 | $27.09 | 33450 |
| 2023-04-03 | 26.18 | $27.09 | 800 |
| 2023-03-31 | 26.08 | $27.50 | 10215 |
| 2023-03-30 | 25.94 | $27.75 | 10128 |
| 2023-03-29 | 25.75 | $27.36 | 9004 |
| 2023-03-28 | 25.58 | $25.98 | 4400 |
| 2023-03-27 | 25.53 | $25.83 | 523 |
| 2023-03-24 | 25.50 | $25.83 | 1100 |
| 2023-03-23 | 25.47 | $25.10 | 38100 |
| 2023-03-22 | 25.51 | $25.10 | 9200 |
| 2023-03-21 | 25.55 | $25.52 | 100 |
| 2023-03-20 | 25.55 | $25.52 | 4100 |
| 2023-03-17 | 25.55 | $24.95 | 900 |
| 2023-03-16 | 25.62 | $24.95 | 3250 |
| 2023-03-15 | 25.69 | $24.95 | 5600 |
| 2023-03-14 | 25.77 | $24.95 | 8300 |
| 2023-03-13 | 25.85 | $24.95 | 100 |
| 2023-03-10 | 25.95 | $24.95 | 100 |
| 2023-03-09 | 26.05 | $24.95 | 100 |
| 2023-03-08 | 26.17 | $24.95 | 2000 |
| 2023-03-07 | 26.29 | $26.61 | 1100 |
| 2023-03-06 | 26.26 | $25.70 | 100 |
| 2023-03-03 | 26.32 | $25.70 | 200 |
| 2023-03-02 | 26.39 | $25.70 | 350 |
| 2023-03-01 | 26.46 | $25.70 | 1900 |
| 2023-02-28 | 26.54 | $26.30 | 475 |
| 2023-02-27 | 26.56 | $26.30 | 7602 |
| 2023-02-24 | 26.59 | $26.64 | 537 |
| 2023-02-23 | 26.59 | $26.64 | 2300 |
| 2023-02-22 | 26.58 | $26.13 | 200 |
| 2023-02-21 | 26.63 | $26.00 | 7647 |
| 2023-02-17 | 26.69 | $26.25 | 1100 |
| 2023-02-16 | 26.74 | $27.17 | 2029 |
| 2023-02-15 | 26.69 | $26.50 | 568 |
| 2023-02-14 | 26.71 | $26.50 | 600 |
| 2023-02-13 | 26.74 | $26.50 | 1800 |
| 2023-02-10 | 26.76 | $27.75 | 5350 |
| 2023-02-09 | 26.66 | $27.76 | 1000 |
| 2023-02-08 | 26.54 | $27.40 | 10300 |
| 2023-02-07 | 26.45 | $27.55 | 2642 |
| 2023-02-06 | 26.34 | $26.95 | 10100 |
| 2023-02-03 | 26.27 | $26.95 | 233 |
| 2023-02-02 | 26.20 | $27.35 | 24505 |
| 2023-02-01 | 26.08 | $26.30 | 2800 |
| 2023-01-31 | 26.06 | $26.00 | 1125 |
| 2023-01-30 | 26.06 | $26.30 | 21149 |
| 2023-01-27 | 26.04 | $26.60 | — |
| 2023-01-26 | 25.98 | $26.61 | 500 |
| 2023-01-25 | 25.91 | $26.91 | — |
| 2023-01-24 | 25.80 | $26.91 | 800 |
| 2023-01-23 | 25.69 | $26.29 | 6500 |
| 2023-01-20 | 25.62 | $26.15 | — |
| 2023-01-19 | 25.57 | $26.15 | — |
| 2023-01-18 | 25.51 | $26.15 | 35011 |
| 2023-01-17 | 25.44 | $25.92 | 20700 |
| 2023-01-13 | 25.39 | $26.04 | 20134 |
| 2023-01-12 | 25.32 | $26.41 | — |
| 2023-01-11 | 25.21 | $26.41 | 11507 |
| 2023-01-10 | 25.08 | $25.48 | — |
| 2023-01-09 | 25.04 | $25.48 | 1919 |
| 2023-01-06 | 24.99 | $23.95 | — |
| 2023-01-05 | 25.10 | $23.95 | 1200 |
| 2023-01-04 | 25.22 | $24.91 | — |
| 2023-01-03 | 25.26 | $24.91 | 343 |
| 2022-12-30 | 25.29 | $23.33 | 400 |
| 2022-12-29 | 25.50 | $23.78 | 915 |
| 2022-12-28 | 25.68 | $24.92 | 10400 |
| 2022-12-27 | 25.76 | $25.12 | — |
| 2022-12-23 | 25.83 | $25.12 | — |
| 2022-12-22 | 25.90 | $25.12 | 903 |
| 2022-12-21 | 25.99 | $25.10 | — |
| 2022-12-20 | 26.08 | $25.10 | 42100 |
| 2022-12-19 | 26.18 | $25.64 | 300 |
| 2022-12-16 | 26.24 | $24.65 | 2500 |
| 2022-12-15 | 26.41 | $25.95 | 3204 |
| 2022-12-14 | 26.45 | $26.96 | 1102 |
| 2022-12-13 | 26.40 | $27.00 | 1605 |
| 2022-12-12 | 26.34 | $26.15 | 8400 |
| 2022-12-09 | 26.36 | $26.10 | 2009 |
| 2022-12-08 | 26.38 | $25.12 | 12605 |
| 2022-12-07 | 26.52 | $26.16 | — |
| 2022-12-06 | 26.55 | $26.16 | 200 |
| 2022-12-05 | 26.60 | $28.28 | — |
| 2022-12-02 | 26.42 | $28.28 | 400 |
| 2022-12-01 | 26.22 | $26.91 | 1600 |
| 2022-11-30 | 26.15 | $25.63 | 200 |
| 2022-11-29 | 26.21 | $26.01 | 200 |
| 2022-11-28 | 26.23 | $26.97 | 1700 |
| 2022-11-25 | 26.15 | $27.50 | 107 |
| 2022-11-23 | 26.01 | $26.27 | 100 |
| 2022-11-22 | 25.98 | $26.27 | 100 |
| 2022-11-21 | 25.95 | $26.27 | 900 |
| 2022-11-18 | 25.91 | $26.27 | 10100 |
| 2022-11-17 | 25.88 | $28.52 | 850 |
| 2022-11-16 | 25.60 | $28.52 | 500 |
| 2022-11-15 | 25.29 | $28.08 | 5400 |
| 2022-11-14 | 25.00 | $28.30 | 329 |
| 2022-11-11 | 24.65 | $26.46 | 3100 |
| 2022-11-10 | 24.46 | $26.44 | 600 |
| 2022-11-09 | 24.25 | $24.75 | 219 |
| 2022-11-08 | 24.20 | $24.25 | 825 |
| 2022-11-07 | 24.19 | $24.25 | 8508 |
| 2022-11-04 | 24.18 | $24.20 | 812 |
| 2022-11-03 | 24.18 | $24.20 | 800 |
| 2022-11-02 | 24.18 | $24.84 | 2800 |
| 2022-11-01 | 24.11 | $24.10 | 600 |
| 2022-10-31 | 24.11 | $23.90 | 1900 |
| 2022-10-28 | 24.14 | $24.75 | 620 |
| 2022-10-27 | 24.07 | $24.70 | 5031 |
| 2022-10-26 | 24.01 | $26.00 | 3600 |
| 2022-10-25 | 23.80 | $23.45 | 400 |
| 2022-10-24 | 23.83 | $23.45 | 2000 |
| 2022-10-21 | 23.87 | $23.82 | 500 |
| 2022-10-20 | 23.88 | $22.50 | 350 |
| 2022-10-19 | 24.02 | $22.50 | 700 |
| 2022-10-18 | 24.18 | $23.21 | 1000 |
| 2022-10-17 | 24.28 | $23.00 | 4400 |
| 2022-10-14 | 24.42 | $24.22 | 500 |
| 2022-10-13 | 24.44 | $23.31 | 300 |
| 2022-10-12 | 24.56 | $23.31 | 5700 |
| 2022-10-11 | 24.69 | $25.97 | — |
| 2022-10-10 | 24.56 | $25.97 | — |
| 2022-10-07 | 24.41 | $25.97 | — |
| 2022-10-06 | 24.24 | $25.97 | 5050 |
| 2022-10-05 | 24.06 | $25.97 | 7425 |
| 2022-10-04 | 23.86 | $25.97 | 302 |
| 2022-10-03 | 23.64 | $24.33 | 2748 |
| 2022-09-30 | 23.57 | $22.43 | 8612 |
| 2022-09-29 | 23.69 | $22.44 | 2400 |
| 2022-09-28 | 23.82 | $22.56 | 2430 |
| 2022-09-27 | 23.95 | $22.70 | 9206 |
| 2022-09-26 | 24.08 | $22.70 | 700 |
| 2022-09-23 | 24.23 | $22.40 | 5840 |
| 2022-09-22 | 24.42 | $22.90 | 310 |
| 2022-09-21 | 24.58 | $23.20 | 422 |
| 2022-09-20 | 24.72 | $22.95 | 2700 |
| 2022-09-19 | 24.91 | $22.05 | 9503 |
| 2022-09-16 | 25.21 | $22.05 | 1100 |
| 2022-09-15 | 25.55 | $25.16 | 9800 |
| 2022-09-14 | 25.59 | $25.16 | 2123 |
| 2022-09-13 | 25.63 | $27.11 | 5100 |
| 2022-09-12 | 25.48 | $27.11 | 6715 |
| 2022-09-09 | 25.30 | $23.97 | 2750 |
| 2022-09-08 | 25.44 | $23.97 | 1516 |
| 2022-09-07 | 25.60 | $23.98 | 4540 |
| 2022-09-06 | 25.77 | $25.06 | 1000 |
| 2022-09-02 | 25.84 | $23.00 | 1100 |
| 2022-09-01 | 26.14 | $24.25 | 1575 |
| 2022-08-31 | 26.34 | $24.25 | 400 |
| 2022-08-30 | 26.56 | $24.25 | 1305 |
| 2022-08-29 | 26.81 | $26.32 | 200 |
| 2022-08-26 | 26.86 | $24.95 | 500 |
| 2022-08-25 | 27.06 | $24.90 | 250 |
| 2022-08-24 | 27.29 | $24.90 | 10300 |
| 2022-08-23 | 27.54 | $26.83 | 175 |
| 2022-08-22 | 27.61 | $26.83 | 3938 |
| 2022-08-19 | 27.69 | $27.45 | 1207 |
| 2022-08-18 | 27.72 | $29.08 | 600 |
| 2022-08-17 | 27.58 | $29.13 | 3240 |
| 2022-08-16 | 27.41 | $27.52 | 815 |
| 2022-08-15 | 27.40 | $27.25 | 800 |
| 2022-08-12 | 27.42 | $29.08 | 137 |
| 2022-08-11 | 27.24 | $29.08 | 5201 |
| 2022-08-10 | 27.05 | $28.00 | 100 |
| 2022-08-09 | 26.95 | $28.00 | 3928 |
| 2022-08-08 | 26.84 | $28.36 | 136 |
| 2022-08-05 | 26.68 | $26.60 | 242 |
| 2022-08-04 | 26.69 | $27.61 | 809 |
| 2022-08-03 | 26.59 | $26.90 | 440 |
| 2022-08-02 | 26.56 | $27.54 | 1321 |
| 2022-08-01 | 26.45 | $27.04 | 300 |
| 2022-07-29 | 26.39 | $27.04 | 400 |
| 2022-07-28 | 26.32 | $28.56 | 1250 |
| 2022-07-27 | 26.09 | $28.56 | 1027 |
| 2022-07-26 | 25.82 | $28.20 | 300 |
| 2022-07-25 | 25.57 | $26.40 | 2200 |
| 2022-07-22 | 25.49 | $26.40 | 1200 |
| 2022-07-21 | 25.39 | $26.30 | 4950 |
| 2022-07-20 | 25.30 | $26.30 | 1600 |
| 2022-07-19 | 25.19 | $25.05 | 1118 |
| 2022-07-18 | 25.21 | $24.55 | 200 |
| 2022-07-15 | 25.27 | $25.67 | 322 |
| 2022-07-14 | 25.23 | $25.34 | 6325 |
| 2022-07-13 | 25.22 | $25.35 | 411 |
| 2022-07-12 | 25.21 | $26.08 | 2938 |
| 2022-07-11 | 25.12 | $25.12 | 7700 |
| 2022-07-08 | 25.12 | $25.12 | 4050 |
| 2022-07-07 | 25.11 | $25.12 | 3728 |
| 2022-07-06 | 25.11 | $24.56 | 300 |
| 2022-07-05 | 25.17 | $25.33 | 300 |
| 2022-07-01 | 25.16 | $23.75 | 2225 |
| 2022-06-30 | 25.30 | $23.75 | 838 |
| 2022-06-29 | 25.47 | $23.66 | 10604 |
| 2022-06-28 | 25.66 | $25.65 | 5800 |
| 2022-06-27 | 25.66 | $25.90 | 1745 |
| 2022-06-24 | 25.63 | $24.34 | 400 |
| 2022-06-23 | 25.77 | $24.34 | 5900 |
| 2022-06-22 | 25.92 | $24.34 | 3000 |
| 2022-06-21 | 26.09 | $24.77 | 13300 |
| 2022-06-17 | 26.22 | $22.60 | 2500 |
| 2022-06-16 | 26.61 | $24.26 | 800 |
| 2022-06-15 | 26.85 | $24.26 | 768 |
| 2022-06-14 | 27.13 | $24.26 | 3409 |
| 2022-06-13 | 27.43 | $23.95 | 612 |
| 2022-06-10 | 27.79 | $24.79 | 6600 |
| 2022-06-09 | 28.11 | $27.61 | 344 |
| 2022-06-08 | 28.16 | $27.15 | 300 |
| 2022-06-07 | 28.27 | $28.79 | 300 |
| 2022-06-06 | 28.21 | $28.32 | 2400 |
| 2022-06-03 | 28.20 | $28.32 | 3200 |
| 2022-06-02 | 28.19 | $28.32 | 3600 |
| 2022-06-01 | 28.18 | $28.32 | 308 |
| 2022-05-31 | 28.16 | $28.50 | 727 |
| 2022-05-27 | 28.13 | $29.46 | 1800 |
| 2022-05-26 | 27.99 | $28.03 | 428 |
| 2022-05-25 | 27.98 | $27.27 | 4000 |
| 2022-05-24 | 28.06 | $27.27 | 300 |
| 2022-05-23 | 28.14 | $27.27 | 400 |
| 2022-05-20 | 28.23 | $24.87 | 950 |
| 2022-05-19 | 28.59 | $24.87 | 6718 |
| 2022-05-18 | 28.98 | $26.94 | 927 |
| 2022-05-17 | 29.19 | $27.90 | 1275 |
| 2022-05-16 | 29.33 | $27.90 | 2914 |
| 2022-05-13 | 29.48 | $26.90 | 200 |
| 2022-05-12 | 29.75 | $26.68 | 1437 |
| 2022-05-11 | 30.07 | $26.68 | 6922 |
| 2022-05-10 | 30.43 | $26.39 | 1900 |
| 2022-05-09 | 30.85 | $27.08 | 300 |
| 2022-05-06 | 31.25 | $29.25 | 2700 |
| 2022-05-05 | 31.46 | $31.01 | 421 |
| 2022-05-04 | 31.51 | $30.03 | 3500 |
| 2022-05-03 | 31.66 | $29.91 | 1600 |
| 2022-05-02 | 31.85 | $29.90 | 3600 |
| 2022-04-29 | 32.05 | $30.72 | 1050 |
| 2022-04-28 | 32.19 | $30.72 | 307 |
| 2022-04-27 | 32.35 | $29.74 | 5900 |
| 2022-04-26 | 32.62 | $30.15 | 3512 |
| 2022-04-25 | 32.88 | $32.24 | 500 |
| 2022-04-22 | 32.95 | $32.24 | 136 |
| 2022-04-21 | 33.03 | $33.78 | 1622 |
| 2022-04-20 | 32.95 | $32.16 | 400 |
| 2022-04-19 | 33.03 | $32.76 | 200 |
| 2022-04-18 | 33.06 | $34.00 | 3700 |
| 2022-04-14 | 32.96 | $32.05 | 2818 |
| 2022-04-13 | 33.05 | $33.42 | 500 |
| 2022-04-12 | 33.02 | $32.83 | 1034 |
| 2022-04-11 | 33.04 | $32.80 | 602 |
| 2022-04-08 | 33.06 | $34.03 | 5500 |
| 2022-04-07 | 32.96 | $32.58 | 5900 |
| 2022-04-06 | 33.00 | $32.58 | 206 |
| 2022-04-05 | 33.04 | $33.68 | 125 |
| 2022-04-04 | 32.97 | $33.43 | 11300 |
| 2022-04-01 | 32.93 | $33.43 | 6250 |
| 2022-03-31 | 32.87 | $33.43 | 945 |
| 2022-03-30 | 32.82 | $33.81 | 1200 |
| 2022-03-29 | 32.71 | $33.81 | 2200 |
| 2022-03-28 | 32.59 | $33.81 | 608 |
| 2022-03-25 | 32.47 | $33.33 | 600 |
| 2022-03-24 | 32.38 | $31.85 | 1330 |
| 2022-03-23 | 32.43 | $33.41 | 2300 |
| 2022-03-22 | 32.33 | $33.10 | 11925 |
| 2022-03-21 | 32.25 | $33.49 | 400 |
| 2022-03-18 | 32.12 | $33.50 | 3200 |
| 2022-03-17 | 31.97 | $33.50 | 1415 |
| 2022-03-16 | 31.81 | $32.62 | 400 |
| 2022-03-15 | 31.72 | $32.47 | 3300 |
| 2022-03-14 | 31.65 | $31.99 | 3000 |
| 2022-03-11 | 31.61 | $30.50 | 4900 |
| 2022-03-10 | 31.73 | $30.50 | 3300 |
| 2022-03-09 | 31.86 | $31.17 | 9500 |
| 2022-03-08 | 31.93 | $29.21 | 2300 |
| 2022-03-07 | 32.21 | $30.10 | 5200 |
| 2022-03-04 | 32.44 | $31.25 | 700 |
| 2022-03-03 | 32.56 | $31.75 | 1713 |
| 2022-03-02 | 32.65 | $33.10 | 2750 |
| 2022-03-01 | 32.60 | $33.10 | 1200 |
| 2022-02-28 | 32.55 | $32.90 | 12039 |
| 2022-02-25 | 32.51 | $31.49 | 619 |
| 2022-02-24 | 32.62 | $29.20 | 700 |
| 2022-02-23 | 32.97 | $31.23 | 1709 |
| 2022-02-22 | 33.16 | $31.54 | 1675 |
| 2022-02-18 | 33.33 | $31.54 | 5400 |
| 2022-02-17 | 33.52 | $30.95 | 748 |
| 2022-02-16 | 33.79 | $31.18 | 7700 |
| 2022-02-15 | 34.06 | $32.80 | 5727 |
| 2022-02-14 | 34.19 | $31.63 | 2300 |
| 2022-02-11 | 34.46 | $32.04 | 700 |
| 2022-02-10 | 34.72 | $32.20 | 3428 |
| 2022-02-09 | 34.98 | $33.54 | 331 |
| 2022-02-08 | 35.14 | $32.00 | 1137 |
| 2022-02-07 | 35.47 | $32.00 | 3300 |
| 2022-02-04 | 35.83 | $32.74 | 300 |
| 2022-02-03 | 36.16 | $36.20 | 868 |
| 2022-02-02 | 36.15 | $36.20 | 7900 |
| 2022-02-01 | 36.15 | $34.03 | 24806 |
| 2022-01-31 | 36.37 | $35.27 | 4210 |
| 2022-01-28 | 36.49 | $33.42 | 31400 |
| 2022-01-27 | 36.81 | $32.92 | 1300 |
| 2022-01-26 | 37.22 | $32.70 | 2200 |
| 2022-01-25 | 37.69 | $31.82 | 931 |
| 2022-01-24 | 38.31 | $33.44 | 1227 |
| 2022-01-21 | 38.83 | $33.60 | 4800 |
| 2022-01-20 | 39.38 | $35.08 | 734 |
| 2022-01-19 | 39.83 | $35.08 | 1200 |
| 2022-01-18 | 40.33 | $35.36 | 1700 |
| 2022-01-14 | 40.85 | $37.95 | 2300 |
| 2022-01-13 | 41.16 | $39.35 | 600 |
| 2022-01-12 | 41.35 | $39.35 | 12233 |
| 2022-01-11 | 41.55 | $37.70 | 800 |
| 2022-01-10 | 41.96 | $40.05 | 2007 |
| 2022-01-07 | 42.16 | $41.05 | 200 |
| 2022-01-06 | 42.28 | $43.04 | 1850 |
| 2022-01-05 | 42.20 | $43.04 | 2475 |
| 2022-01-04 | 42.11 | $43.04 | 341 |
| 2022-01-03 | 42.01 | $42.60 | 1100 |
| 2021-12-31 | 41.95 | $43.40 | 2787 |
| 2021-12-30 | 41.80 | $43.40 | 3100 |
| 2021-12-29 | 41.63 | $43.40 | 400 |
| 2021-12-28 | 41.44 | $42.54 | 500 |
| 2021-12-27 | 41.33 | $42.10 | 75750 |
| 2021-12-23 | 41.25 | $42.10 | 7130 |
| 2021-12-22 | 41.16 | $41.43 | 2300 |
| 2021-12-21 | 41.13 | $40.35 | 400 |
| 2021-12-20 | 41.21 | $42.00 | 148400 |
| 2021-12-17 | 41.13 | $42.00 | 75700 |
| 2021-12-16 | 41.03 | $42.00 | 603 |
| 2021-12-15 | 40.93 | $40.90 | 3000 |
| 2021-12-14 | 40.94 | $40.90 | — |
| 2021-12-13 | 40.94 | $40.90 | — |
| 2021-12-10 | 40.94 | $40.90 | 400 |
| 2021-12-09 | 40.95 | $41.94 | 735 |
| 2021-12-08 | 40.84 | $41.94 | 329 |
| 2021-12-07 | 40.73 | $41.80 | 1613 |
| 2021-12-06 | 40.62 | $41.36 | 900 |
| 2021-12-03 | 40.54 | $39.30 | 500 |
| 2021-12-02 | 40.67 | $39.70 | 700 |
| 2021-12-01 | 40.77 | $39.97 | 400 |
| 2021-11-30 | 40.85 | $40.97 | 244 |
| 2021-11-29 | 40.84 | $40.13 | 314 |
| 2021-11-26 | 40.92 | $40.47 | 300 |
| 2021-11-24 | 40.96 | $39.25 | 200 |
| 2021-11-23 | 41.14 | $40.35 | 400 |
| 2021-11-22 | 41.23 | $42.00 | 500 |
| 2021-11-19 | 41.15 | $43.03 | 1429 |
| 2021-11-18 | 40.95 | $41.85 | — |
| 2021-11-17 | 40.85 | $41.85 | 622 |
| 2021-11-16 | 40.75 | $42.32 | 2141 |
| 2021-11-15 | 40.58 | $41.97 | — |
| 2021-11-12 | 40.44 | $41.97 | — |
| 2021-11-11 | 40.27 | $41.97 | 1200 |
| 2021-11-10 | 40.10 | $39.90 | — |
| 2021-11-09 | 40.12 | $39.90 | 8029 |
| 2021-11-08 | 40.14 | $40.33 | 900 |
| 2021-11-05 | 40.12 | $40.15 | 647 |
| 2021-11-04 | 40.11 | $40.32 | 600 |
| 2021-11-03 | 40.09 | $41.75 | 837 |
| 2021-11-02 | 39.92 | $40.15 | — |
| 2021-11-01 | 39.89 | $40.15 | 338 |
| 2021-10-29 | 39.87 | $40.76 | — |
| 2021-10-28 | 39.77 | $40.76 | 300 |
| 2021-10-27 | 39.67 | $40.65 | 239 |
| 2021-10-26 | 39.57 | $40.75 | 3339 |
| 2021-10-25 | 39.44 | $40.58 | 200 |
| 2021-10-22 | 39.32 | $41.00 | 3000 |
| 2021-10-21 | 39.15 | $39.40 | — |
| 2021-10-20 | 39.12 | $39.40 | — |
| 2021-10-19 | 39.09 | $39.40 | 400 |
| 2021-10-18 | 39.06 | $40.14 | 2800 |
| 2021-10-15 | 38.94 | $39.98 | — |
| 2021-10-14 | 38.83 | $39.98 | 143 |
| 2021-10-13 | 38.71 | $37.35 | 7500 |
| 2021-10-12 | 38.86 | $37.35 | 300 |
| 2021-10-11 | 39.02 | $36.40 | 4300 |
| 2021-10-08 | 39.29 | $36.40 | 1100 |
| 2021-10-07 | 39.59 | $36.40 | 900 |
| 2021-10-06 | 39.93 | $36.40 | 200 |
| 2021-10-05 | 40.30 | $38.42 | — |
| 2021-10-04 | 40.50 | $38.42 | 227 |
| 2021-10-01 | 40.72 | $39.35 | 1596 |
| 2021-09-30 | 40.86 | $39.00 | 300 |
| 2021-09-29 | 41.06 | $39.00 | 11200 |
| 2021-09-28 | 41.28 | $40.25 | — |
| 2021-09-27 | 41.38 | $40.25 | 7648 |
| 2021-09-24 | 41.50 | $41.94 | 300 |
| 2021-09-23 | 41.46 | $42.30 | 739 |
| 2021-09-22 | 41.37 | $40.95 | — |
| 2021-09-21 | 41.41 | $40.95 | 400 |
| 2021-09-20 | 41.46 | $40.90 | 2735 |
| 2021-09-17 | 41.52 | $41.86 | 204 |
| 2021-09-16 | 41.49 | $41.04 | 1116 |
| 2021-09-15 | 41.53 | $42.40 | — |
| 2021-09-14 | 41.44 | $42.40 | — |
| 2021-09-13 | 41.34 | $42.40 | 508 |
| 2021-09-10 | 41.23 | $42.42 | — |
| 2021-09-09 | 41.10 | $42.42 | 6734 |
| 2021-09-08 | 40.97 | $40.80 | 706 |
| 2021-09-07 | 40.98 | $42.00 | 500 |
| 2021-09-03 | 40.88 | $41.21 | 520 |
| 2021-09-02 | 40.84 | $41.13 | — |
| 2021-09-01 | 40.81 | $41.13 | — |
| 2021-08-31 | 40.78 | $41.13 | 14611 |
| 2021-08-30 | 40.74 | $40.90 | — |
| 2021-08-27 | 40.72 | $40.90 | 1100 |
| 2021-08-26 | 40.71 | $41.30 | — |
| 2021-08-25 | 40.64 | $41.30 | 300 |
| 2021-08-24 | 40.57 | $41.27 | 2000 |
| 2021-08-23 | 40.50 | $41.27 | 137 |
| 2021-08-20 | 40.42 | $40.85 | 300 |
| 2021-08-19 | 40.37 | $40.85 | 437 |
| 2021-08-18 | 40.32 | $42.00 | 200 |
| 2021-08-17 | 40.15 | $41.87 | 600 |
| 2021-08-16 | 39.97 | $40.15 | 10447 |
| 2021-08-13 | 39.95 | $41.48 | 600 |
| 2021-08-12 | 39.79 | $40.65 | 200 |
| 2021-08-11 | 39.69 | $40.48 | 6700 |
| 2021-08-10 | 39.61 | $40.48 | 9900 |
| 2021-08-09 | 39.52 | $40.48 | 11500 |
| 2021-08-06 | 39.42 | $40.48 | 800 |
| 2021-08-05 | 39.31 | $42.10 | 8739 |
| 2021-08-04 | 39.01 | $40.40 | 13100 |
| 2021-08-03 | 38.87 | $40.40 | 333 |
| 2021-08-02 | 38.71 | $41.04 | 615 |
| 2021-07-30 | 38.46 | $39.84 | 6600 |
| 2021-07-29 | 38.31 | $39.84 | 3350 |
| 2021-07-28 | 38.15 | $39.84 | 1725 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
48.90
2026-07-24
Close Price
$48.89
Vol: 4136
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.49
Average
35.15
Maximum
62.84
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 48.90 | $48.89 | 4136 |
| 2026-07-23 | 48.96 | $49.56 | 4200 |
| 2026-07-22 | 48.96 | $48.83 | 1100 |
| 2026-07-21 | 49.05 | $47.63 | 20636 |
| 2026-07-20 | 49.28 | $47.13 | 3000 |
| 2026-07-17 | 49.58 | $49.56 | 4300 |
| 2026-07-16 | 49.65 | $49.58 | 21037 |
| 2026-07-15 | 49.74 | $48.97 | 3207 |
| 2026-07-14 | 49.91 | $47.50 | 6617 |
| 2026-07-13 | 50.25 | $48.32 | 20300 |
| 2026-07-10 | 50.54 | $47.62 | 3318 |
| 2026-07-09 | 50.97 | $49.51 | 4801 |
| 2026-07-08 | 51.28 | $47.05 | 100800 |
| 2026-07-07 | 51.90 | $49.11 | 3612 |
| 2026-07-06 | 52.38 | $50.90 | 1500 |
| 2026-07-02 | 52.76 | $53.13 | 2300 |
| 2026-07-01 | 52.99 | $52.54 | 2944 |
| 2026-06-30 | 53.33 | $50.94 | 5107 |
| 2026-06-29 | 53.88 | $51.97 | 2300 |
| 2026-06-26 | 54.39 | $50.25 | 2047 |
| 2026-06-25 | 55.12 | $50.67 | 4100 |
| 2026-06-24 | 55.87 | $51.18 | 5000 |
| 2026-06-23 | 56.63 | $51.63 | 5236 |
| 2026-06-22 | 57.39 | $52.65 | 3448 |
| 2026-06-18 | 58.09 | $51.99 | 15000 |
| 2026-06-17 | 58.89 | $51.16 | 5600 |
| 2026-06-16 | 59.81 | $53.40 | 2501 |
| 2026-06-15 | 60.55 | $54.41 | 3432 |
| 2026-06-12 | 61.22 | $52.72 | 14101 |
| 2026-06-11 | 62.11 | $54.68 | 16236 |
| 2026-06-10 | 62.84 | $62.29 | 2142 |
| 2026-06-09 | 62.84 | $62.41 | 1000 |
| 2026-06-08 | 62.82 | $62.56 | 14609 |
| 2026-06-05 | 62.79 | $62.63 | 1100 |
| 2026-06-04 | 62.75 | $65.18 | 17331 |
| 2026-06-03 | 62.45 | $64.69 | 2300 |
| 2026-06-02 | 62.20 | $64.76 | 1400 |
| 2026-06-01 | 61.92 | $63.43 | 2649 |
| 2026-05-29 | 61.77 | $63.03 | 1005 |
| 2026-05-28 | 61.65 | $63.13 | 3322 |
| 2026-05-27 | 61.50 | $63.00 | 2600 |
| 2026-05-26 | 61.36 | $62.89 | 1600 |
| 2026-05-22 | 61.22 | $62.37 | 8304 |
| 2026-05-21 | 61.12 | $59.68 | 1346 |
| 2026-05-20 | 61.28 | $59.25 | 3000 |
| 2026-05-19 | 61.50 | $59.87 | 1400 |
| 2026-05-18 | 61.64 | $60.57 | 278840 |
| 2026-05-15 | 61.73 | $59.89 | 13106 |
| 2026-05-14 | 61.88 | $63.76 | 3108 |
| 2026-05-13 | 61.65 | $61.18 | 1400 |
| 2026-05-12 | 61.65 | $61.81 | 3924 |
| 2026-05-11 | 61.57 | $61.19 | 7000 |
| 2026-05-08 | 61.52 | $61.74 | 2100 |
| 2026-05-07 | 61.39 | $62.00 | 4200 |
| 2026-05-06 | 61.20 | $64.13 | 2705 |
| 2026-05-05 | 60.76 | $62.38 | 2329 |
| 2026-05-04 | 60.43 | $62.50 | 1402 |
| 2026-05-01 | 60.06 | $62.07 | 2236 |
| 2026-04-30 | 59.67 | $60.96 | 19234 |
| 2026-04-29 | 59.33 | $61.12 | 1100 |
| 2026-04-28 | 58.93 | $60.71 | 1500 |
| 2026-04-27 | 58.51 | $62.02 | 1123 |
| 2026-04-24 | 57.90 | $59.46 | 1218 |
| 2026-04-23 | 57.49 | $60.97 | 1400 |
| 2026-04-22 | 56.88 | $60.80 | 3800 |
| 2026-04-21 | 56.25 | $59.41 | 4900 |
| 2026-04-20 | 55.71 | $60.52 | 3544 |
| 2026-04-17 | 54.99 | $61.71 | 1935 |
| 2026-04-16 | 54.11 | $60.41 | 649 |
| 2026-04-15 | 53.31 | $57.80 | 1600 |
| 2026-04-14 | 52.72 | $57.11 | 2836 |
| 2026-04-13 | 52.18 | $54.65 | 5822 |
| 2026-04-10 | 51.86 | $56.89 | 909 |
| 2026-04-09 | 51.31 | $54.01 | 1708 |
| 2026-04-08 | 51.02 | $55.15 | 1900 |
| 2026-04-07 | 50.61 | $51.51 | 2900 |
| 2026-04-06 | 50.56 | $53.04 | 2915 |
| 2026-04-02 | 50.35 | $51.61 | 1100 |
| 2026-04-01 | 50.30 | $50.21 | 2021 |
| 2026-03-31 | 50.40 | $49.97 | 3414 |
| 2026-03-30 | 50.55 | $48.38 | 1310 |
| 2026-03-27 | 50.89 | $48.22 | 1803 |
| 2026-03-26 | 51.28 | $50.38 | 1946 |
| 2026-03-25 | 51.50 | $51.42 | 8600 |
| 2026-03-24 | 51.65 | $50.99 | 1327 |
| 2026-03-23 | 51.85 | $49.32 | 5700 |
| 2026-03-20 | 52.23 | $47.81 | 2200 |
| 2026-03-19 | 52.78 | $50.65 | 2900 |
| 2026-03-18 | 53.07 | $50.00 | 637 |
| 2026-03-17 | 53.44 | $51.52 | 7100 |
| 2026-03-16 | 53.68 | $52.57 | 3843 |
| 2026-03-13 | 53.82 | $52.08 | 2100 |
| 2026-03-12 | 53.99 | $53.91 | 1500 |
| 2026-03-11 | 53.98 | $50.44 | 5040 |
| 2026-03-10 | 54.29 | $53.56 | 11900 |
| 2026-03-09 | 54.29 | $52.14 | 5239 |
| 2026-03-06 | 54.40 | $52.70 | 2237 |
| 2026-03-05 | 54.44 | $54.63 | 2200 |
| 2026-03-04 | 54.26 | $54.90 | 1717 |
| 2026-03-03 | 54.03 | $54.96 | 2900 |
| 2026-03-02 | 53.76 | $56.22 | 2547 |
| 2026-02-27 | 53.33 | $57.59 | 4000 |
| 2026-02-26 | 52.73 | $56.61 | 5300 |
| 2026-02-25 | 52.19 | $56.17 | 24400 |
| 2026-02-24 | 51.67 | $54.04 | 5100 |
| 2026-02-23 | 51.34 | $54.52 | 5300 |
| 2026-02-20 | 50.94 | $52.17 | 2908 |
| 2026-02-19 | 50.75 | $53.63 | 6400 |
| 2026-02-18 | 50.40 | $53.49 | 3800 |
| 2026-02-17 | 50.05 | $53.92 | 4800 |
| 2026-02-13 | 49.62 | $52.21 | 1600 |
| 2026-02-12 | 49.35 | $50.32 | 20848 |
| 2026-02-11 | 49.25 | $50.66 | 1100 |
| 2026-02-10 | 49.11 | $50.47 | 1800 |
| 2026-02-09 | 48.98 | $49.78 | 2106 |
| 2026-02-06 | 48.91 | $47.83 | 1600 |
| 2026-02-05 | 49.03 | $47.24 | 1931 |
| 2026-02-04 | 49.22 | $49.02 | 5300 |
| 2026-02-03 | 49.25 | $47.77 | 2000 |
| 2026-02-02 | 49.39 | $48.13 | 1706 |
| 2026-01-30 | 49.49 | $49.34 | 3200 |
| 2026-01-29 | 49.47 | $48.46 | 2600 |
| 2026-01-28 | 49.53 | $50.60 | 2909 |
| 2026-01-27 | 49.38 | $50.84 | 3230 |
| 2026-01-26 | 49.19 | $50.55 | 8300 |
| 2026-01-23 | 49.01 | $50.19 | 1135 |
| 2026-01-22 | 48.87 | $49.29 | 2825 |
| 2026-01-21 | 48.80 | $49.02 | 6607 |
| 2026-01-20 | 48.76 | $48.84 | 2500 |
| 2026-01-16 | 48.73 | $48.90 | 2737 |
| 2026-01-15 | 48.68 | $49.25 | 1400 |
| 2026-01-14 | 48.59 | $49.78 | 1000 |
| 2026-01-13 | 48.43 | $48.52 | 1800 |
| 2026-01-12 | 48.38 | $48.81 | 6200 |
| 2026-01-09 | 48.30 | $48.35 | 4713 |
| 2026-01-08 | 48.26 | $49.57 | 1128 |
| 2026-01-07 | 48.10 | $49.83 | 5800 |
| 2026-01-06 | 47.91 | $48.94 | 3111 |
| 2026-01-05 | 47.80 | $47.92 | 1100 |
| 2026-01-02 | 47.80 | $46.28 | 2213 |
| 2025-12-31 | 47.95 | $48.82 | 1600 |
| 2025-12-30 | 47.85 | $48.96 | 1803 |
| 2025-12-29 | 47.73 | $47.17 | 2238 |
| 2025-12-26 | 47.78 | $46.76 | 1900 |
| 2025-12-24 | 47.88 | $49.35 | 800 |
| 2025-12-23 | 47.72 | $48.63 | 2300 |
| 2025-12-22 | 47.63 | $49.33 | 1500 |
| 2025-12-19 | 47.45 | $48.02 | 5926 |
| 2025-12-18 | 47.40 | $46.77 | 2701 |
| 2025-12-17 | 47.45 | $46.40 | 1729 |
| 2025-12-16 | 47.52 | $47.16 | 3035 |
| 2025-12-15 | 47.51 | $46.65 | 3200 |
| 2025-12-12 | 47.53 | $46.99 | 1300 |
| 2025-12-11 | 47.51 | $46.77 | 627 |
| 2025-12-10 | 47.50 | $48.35 | 1808 |
| 2025-12-09 | 47.33 | $48.67 | 4635 |
| 2025-12-08 | 47.12 | $48.39 | 1704 |
| 2025-12-05 | 46.92 | $49.59 | 2103 |
| 2025-12-04 | 46.58 | $47.48 | 4300 |
| 2025-12-03 | 46.45 | $48.00 | 11400 |
| 2025-12-02 | 46.25 | $46.49 | 3542 |
| 2025-12-01 | 46.20 | $47.24 | 1148 |
| 2025-11-28 | 46.08 | $46.69 | 1112 |
| 2025-11-26 | 46.01 | $48.43 | 2626 |
| 2025-11-25 | 45.76 | $48.07 | 9832 |
| 2025-11-24 | 45.56 | $46.84 | 16700 |
| 2025-11-21 | 45.47 | $47.31 | 13417 |
| 2025-11-20 | 45.34 | $47.49 | 3100 |
| 2025-11-19 | 45.19 | $42.85 | 2318 |
| 2025-11-18 | 45.51 | $43.56 | 2503 |
| 2025-11-17 | 45.77 | $43.37 | 2640 |
| 2025-11-14 | 46.06 | $44.85 | 2145 |
| 2025-11-13 | 46.22 | $45.04 | 15400 |
| 2025-11-12 | 46.37 | $45.85 | 16500 |
| 2025-11-11 | 46.45 | $45.38 | 2415 |
| 2025-11-10 | 46.57 | $45.97 | 1909 |
| 2025-11-07 | 46.64 | $45.27 | 2029 |
| 2025-11-06 | 46.79 | $44.68 | 941 |
| 2025-11-05 | 47.00 | $47.26 | 819 |
| 2025-11-04 | 46.98 | $46.57 | 1540 |
| 2025-11-03 | 47.03 | $46.80 | 2600 |
| 2025-10-31 | 47.06 | $46.25 | 800 |
| 2025-10-30 | 47.15 | $47.45 | 1600 |
| 2025-10-29 | 47.12 | $46.52 | 3300 |
| 2025-10-28 | 47.17 | $48.37 | 3632 |
| 2025-10-27 | 47.05 | $48.59 | 3404 |
| 2025-10-24 | 46.88 | $47.02 | 9800 |
| 2025-10-23 | 46.86 | $46.51 | 1600 |
| 2025-10-22 | 46.88 | $47.17 | 638 |
| 2025-10-21 | 46.82 | $46.82 | 2100 |
| 2025-10-20 | 46.79 | $46.26 | 1400 |
| 2025-10-17 | 46.80 | $46.73 | 1800 |
| 2025-10-16 | 46.76 | $47.47 | 2021 |
| 2025-10-15 | 46.64 | $45.80 | 900 |
| 2025-10-14 | 46.68 | $45.88 | 1320 |
| 2025-10-13 | 46.71 | $47.01 | 1132 |
| 2025-10-10 | 46.62 | $47.29 | 3036 |
| 2025-10-09 | 46.50 | $47.39 | 1400 |
| 2025-10-08 | 46.35 | $48.20 | 1315 |
| 2025-10-07 | 46.11 | $48.04 | 1949 |
| 2025-10-06 | 45.88 | $48.00 | 2500 |
| 2025-10-03 | 45.63 | $46.75 | 5631 |
| 2025-10-02 | 45.48 | $46.68 | 947 |
| 2025-10-01 | 45.33 | $46.52 | 3800 |
| 2025-09-30 | 45.19 | $46.84 | 3409 |
| 2025-09-29 | 44.99 | $44.79 | 1011 |
| 2025-09-26 | 44.99 | $45.69 | 3606 |
| 2025-09-25 | 44.90 | $44.54 | 1200 |
| 2025-09-24 | 44.92 | $44.14 | 1300 |
| 2025-09-23 | 44.98 | $45.19 | 6138 |
| 2025-09-22 | 44.92 | $45.22 | 7018 |
| 2025-09-19 | 44.86 | $45.34 | 3600 |
| 2025-09-18 | 44.79 | $45.21 | 3715 |
| 2025-09-17 | 44.71 | $45.20 | 3700 |
| 2025-09-16 | 44.63 | $45.34 | 2000 |
| 2025-09-15 | 44.53 | $45.34 | 3106 |
| 2025-09-12 | 44.43 | $45.31 | 2000 |
| 2025-09-11 | 44.32 | $44.99 | 1600 |
| 2025-09-10 | 44.24 | $44.99 | 1900 |
| 2025-09-09 | 44.16 | $44.58 | 2700 |
| 2025-09-08 | 44.11 | $45.05 | 1300 |
| 2025-09-05 | 44.02 | $43.97 | 700 |
| 2025-09-04 | 44.04 | $43.82 | 1203 |
| 2025-09-03 | 44.07 | $44.07 | 1400 |
| 2025-09-02 | 44.08 | $43.67 | 2816 |
| 2025-08-29 | 44.12 | $43.89 | 1200 |
| 2025-08-28 | 44.14 | $44.59 | 1400 |
| 2025-08-27 | 44.08 | $45.08 | 2113 |
| 2025-08-26 | 43.96 | $44.15 | 3200 |
| 2025-08-25 | 43.93 | $42.47 | 900 |
| 2025-08-22 | 44.07 | $44.70 | 111200 |
| 2025-08-21 | 43.98 | $44.02 | 74435 |
| 2025-08-20 | 43.96 | $43.52 | 2000 |
| 2025-08-19 | 43.99 | $43.34 | 2000 |
| 2025-08-18 | 44.04 | $44.32 | 1239 |
| 2025-08-15 | 43.99 | $44.00 | 1246 |
| 2025-08-14 | 43.98 | $44.39 | 1000 |
| 2025-08-13 | 43.92 | $44.52 | 2600 |
| 2025-08-12 | 43.85 | $44.91 | 38942 |
| 2025-08-11 | 43.73 | $43.81 | 18640 |
| 2025-08-08 | 43.71 | $44.84 | 1607 |
| 2025-08-07 | 43.59 | $44.84 | 2600 |
| 2025-08-06 | 43.47 | $43.77 | 2334 |
| 2025-08-05 | 43.45 | $44.13 | 1639 |
| 2025-08-04 | 43.40 | $42.92 | 5000 |
| 2025-08-01 | 43.47 | $42.64 | 4200 |
| 2025-07-31 | 43.56 | $43.75 | 2200 |
| 2025-07-30 | 43.55 | $41.77 | 1417 |
| 2025-07-29 | 43.75 | $44.06 | 1900 |
| 2025-07-28 | 43.72 | $43.47 | 1505 |
| 2025-07-25 | 43.75 | $43.24 | 77205 |
| 2025-07-24 | 43.81 | $44.06 | 2400 |
| 2025-07-23 | 43.79 | $43.86 | 939 |
| 2025-07-22 | 43.79 | $43.50 | 1600 |
| 2025-07-21 | 43.81 | $44.05 | 2106 |
| 2025-07-18 | 43.76 | $44.01 | 3400 |
| 2025-07-17 | 43.71 | $44.22 | 4700 |
| 2025-07-16 | 43.63 | $43.37 | 1100 |
| 2025-07-15 | 43.63 | $42.41 | 4620 |
| 2025-07-14 | 43.72 | $43.75 | 8600 |
| 2025-07-11 | 43.67 | $44.03 | 1846 |
| 2025-07-10 | 43.59 | $44.27 | 2200 |
| 2025-07-09 | 43.46 | $43.78 | 3123 |
| 2025-07-08 | 43.38 | $43.75 | 1509 |
| 2025-07-07 | 43.27 | $44.77 | 2300 |
| 2025-07-03 | 43.06 | $42.93 | 2500 |
| 2025-07-02 | 43.00 | $43.92 | 2138 |
| 2025-07-01 | 42.83 | $44.57 | 21000 |
| 2025-06-30 | 42.57 | $43.84 | 1000 |
| 2025-06-27 | 42.36 | $43.16 | 1500 |
| 2025-06-26 | 42.20 | $45.54 | 8900 |
| 2025-06-25 | 41.78 | $43.42 | 3029 |
| 2025-06-24 | 41.55 | $43.00 | 2000 |
| 2025-06-23 | 41.34 | $41.35 | 5300 |
| 2025-06-20 | 41.27 | $41.33 | 14900 |
| 2025-06-18 | 41.20 | $41.83 | 3507 |
| 2025-06-17 | 41.07 | $42.39 | 1800 |
| 2025-06-16 | 40.88 | $43.35 | 8100 |
| 2025-06-13 | 40.58 | $41.70 | 2900 |
| 2025-06-12 | 40.42 | $42.74 | 2426 |
| 2025-06-11 | 40.16 | $41.24 | 4526 |
| 2025-06-10 | 40.03 | $40.57 | 2800 |
| 2025-06-09 | 39.96 | $41.52 | 2900 |
| 2025-06-06 | 39.78 | $40.68 | 1700 |
| 2025-06-05 | 39.66 | $40.52 | 2004 |
| 2025-06-04 | 39.56 | $40.34 | 3200 |
| 2025-06-03 | 39.46 | $39.10 | 1800 |
| 2025-06-02 | 39.47 | $40.03 | 3400 |
| 2025-05-30 | 39.39 | $38.81 | 5345 |
| 2025-05-29 | 39.42 | $39.85 | 6600 |
| 2025-05-28 | 39.34 | $39.20 | 23421 |
| 2025-05-27 | 39.31 | $39.90 | 54400 |
| 2025-05-23 | 39.20 | $39.08 | 7400 |
| 2025-05-22 | 39.16 | $38.81 | 14207 |
| 2025-05-21 | 39.12 | $39.84 | 1000 |
| 2025-05-20 | 38.97 | $40.00 | 5532 |
| 2025-05-19 | 38.78 | $39.84 | 14200 |
| 2025-05-16 | 38.57 | $40.00 | 9300 |
| 2025-05-15 | 38.33 | $39.84 | 8325 |
| 2025-05-14 | 38.07 | $39.83 | 14212 |
| 2025-05-13 | 37.79 | $40.00 | 1849 |
| 2025-05-12 | 37.46 | $38.74 | 20212 |
| 2025-05-09 | 37.24 | $38.32 | 15700 |
| 2025-05-08 | 37.02 | $38.15 | 16400 |
| 2025-05-07 | 36.79 | $38.59 | 3000 |
| 2025-05-06 | 36.47 | $37.43 | 16619 |
| 2025-05-05 | 36.23 | $38.80 | 33700 |
| 2025-05-02 | 35.83 | $37.73 | 12917 |
| 2025-05-01 | 35.50 | $38.34 | 5100 |
| 2025-04-30 | 35.10 | $37.89 | 2100 |
| 2025-04-29 | 34.73 | $37.55 | 5500 |
| 2025-04-28 | 34.37 | $36.21 | 13400 |
| 2025-04-25 | 34.12 | $36.11 | 11306 |
| 2025-04-24 | 33.87 | $35.79 | 8800 |
| 2025-04-23 | 33.64 | $35.56 | 3113 |
| 2025-04-22 | 33.42 | $34.76 | 6300 |
| 2025-04-21 | 33.28 | $34.51 | 21731 |
| 2025-04-17 | 33.16 | $34.28 | 8433 |
| 2025-04-16 | 33.06 | $34.27 | 12900 |
| 2025-04-15 | 32.97 | $34.59 | 5600 |
| 2025-04-14 | 32.84 | $33.91 | 29835 |
| 2025-04-11 | 32.79 | $34.45 | 14303 |
| 2025-04-10 | 32.69 | $32.46 | 6037 |
| 2025-04-09 | 32.79 | $30.02 | 28000 |
| 2025-04-08 | 33.13 | $30.81 | 25100 |
| 2025-04-07 | 33.42 | $29.99 | 17140 |
| 2025-04-04 | 33.81 | $32.00 | 26800 |
| 2025-04-03 | 34.02 | $33.25 | 12000 |
| 2025-04-02 | 34.12 | $34.70 | 9900 |
| 2025-04-01 | 34.09 | $33.80 | 7048 |
| 2025-03-31 | 34.15 | $33.38 | 11321 |
| 2025-03-28 | 34.26 | $33.31 | 7100 |
| 2025-03-27 | 34.38 | $34.00 | 6709 |
| 2025-03-26 | 34.44 | $33.57 | 5000 |
| 2025-03-25 | 34.55 | $34.02 | 10409 |
| 2025-03-24 | 34.63 | $33.80 | 11215 |
| 2025-03-21 | 34.74 | $34.45 | 6500 |
| 2025-03-20 | 34.80 | $34.21 | 5200 |
| 2025-03-19 | 34.89 | $35.21 | 8800 |
| 2025-03-18 | 34.90 | $34.16 | 5146 |
| 2025-03-17 | 35.02 | $35.01 | 4500 |
| 2025-03-14 | 35.08 | $35.62 | 8900 |
| 2025-03-13 | 35.08 | $34.60 | 7327 |
| 2025-03-12 | 35.18 | $33.56 | 17720 |
| 2025-03-11 | 35.40 | $34.16 | 13000 |
| 2025-03-10 | 35.56 | $34.35 | 7800 |
| 2025-03-07 | 35.72 | $35.27 | 4500 |
| 2025-03-06 | 35.79 | $34.45 | 4000 |
| 2025-03-05 | 35.94 | $36.35 | 5300 |
| 2025-03-04 | 35.93 | $34.95 | 7832 |
| 2025-03-03 | 36.05 | $35.34 | 1700 |
| 2025-02-28 | 36.16 | $34.91 | 4541 |
| 2025-02-27 | 36.32 | $34.80 | 3700 |
| 2025-02-26 | 36.50 | $36.08 | 7300 |
| 2025-02-25 | 36.57 | $35.52 | 1300 |
| 2025-02-24 | 36.70 | $35.88 | 5500 |
| 2025-02-21 | 36.79 | $36.59 | 1249 |
| 2025-02-20 | 36.81 | $37.65 | 2014 |
| 2025-02-19 | 36.72 | $36.73 | 54900 |
| 2025-02-18 | 36.71 | $37.00 | 11300 |
| 2025-02-14 | 36.66 | $36.93 | 1900 |
| 2025-02-13 | 36.61 | $37.40 | 4411 |
| 2025-02-12 | 36.49 | $36.13 | 1500 |
| 2025-02-11 | 36.47 | $36.03 | 2100 |
| 2025-02-10 | 36.44 | $36.06 | 5935 |
| 2025-02-07 | 36.40 | $34.94 | 3742 |
| 2025-02-06 | 36.46 | $36.42 | 2430 |
| 2025-02-05 | 36.36 | $36.41 | 7825 |
| 2025-02-04 | 36.25 | $37.39 | 189908 |
| 2025-02-03 | 36.03 | $37.28 | 219941 |
| 2025-01-31 | 35.80 | $38.29 | 365400 |
| 2025-01-30 | 35.46 | $38.50 | 205300 |
| 2025-01-29 | 35.08 | $37.68 | 186200 |
| 2025-01-28 | 34.76 | $37.23 | 279300 |
| 2025-01-27 | 34.48 | $36.03 | 842 |
| 2025-01-24 | 34.30 | $36.06 | — |
| 2025-01-23 | 34.11 | $36.06 | 5800 |
| 2025-01-22 | 33.91 | $36.03 | 22434 |
| 2025-01-21 | 33.70 | $34.74 | 1100 |
| 2025-01-17 | 33.62 | $34.35 | — |
| 2025-01-16 | 33.58 | $34.35 | 71224 |
| 2025-01-15 | 33.54 | $32.27 | — |
| 2025-01-14 | 33.72 | $32.27 | 1014 |
| 2025-01-13 | 33.90 | $33.14 | — |
| 2025-01-10 | 34.02 | $33.14 | 4708 |
| 2025-01-08 | 34.15 | $33.23 | 4603 |
| 2025-01-07 | 34.28 | $33.35 | 2300 |
| 2025-01-06 | 34.40 | $33.16 | 3900 |
| 2025-01-03 | 34.55 | $34.31 | — |
| 2025-01-02 | 34.60 | $34.31 | — |
| 2024-12-31 | 34.64 | $34.31 | 946 |
| 2024-12-30 | 34.69 | $33.83 | 518 |
| 2024-12-27 | 34.79 | $34.67 | 300 |
| 2024-12-26 | 34.80 | $34.73 | 124 |
| 2024-12-24 | 34.81 | $35.18 | 400 |
| 2024-12-23 | 34.77 | $33.54 | 5028 |
| 2024-12-20 | 34.88 | $33.80 | 2401 |
| 2024-12-19 | 34.96 | $34.00 | 4629 |
| 2024-12-18 | 35.02 | $36.00 | 4800 |
| 2024-12-17 | 34.87 | $35.59 | 225 |
| 2024-12-16 | 34.73 | $34.49 | 404 |
| 2024-12-13 | 34.69 | $35.27 | 5400 |
| 2024-12-12 | 34.57 | $34.30 | 31400 |
| 2024-12-11 | 34.52 | $36.21 | 417 |
| 2024-12-10 | 34.27 | $34.61 | 4120 |
| 2024-12-09 | 34.17 | $36.13 | 900 |
| 2024-12-06 | 33.90 | $34.82 | 500 |
| 2024-12-05 | 33.75 | $35.34 | 2626 |
| 2024-12-04 | 33.53 | $34.51 | 809 |
| 2024-12-03 | 33.38 | $34.43 | 2500 |
| 2024-12-02 | 33.22 | $34.81 | 500 |
| 2024-11-29 | 33.02 | $34.51 | 300 |
| 2024-11-27 | 32.83 | $33.95 | 5100 |
| 2024-11-26 | 32.69 | $34.15 | 1100 |
| 2024-11-25 | 32.52 | $34.41 | 2807 |
| 2024-11-22 | 32.32 | $33.17 | — |
| 2024-11-21 | 32.24 | $33.17 | 300 |
| 2024-11-20 | 32.14 | $31.99 | 538 |
| 2024-11-19 | 32.16 | $31.52 | 303 |
| 2024-11-18 | 32.22 | $32.17 | — |
| 2024-11-15 | 32.23 | $32.17 | — |
| 2024-11-14 | 32.24 | $32.17 | — |
| 2024-11-13 | 32.25 | $32.17 | — |
| 2024-11-12 | 32.26 | $32.17 | 600 |
| 2024-11-11 | 32.27 | $32.39 | — |
| 2024-11-08 | 32.27 | $32.39 | 747 |
| 2024-11-07 | 32.28 | $32.26 | — |
| 2024-11-06 | 32.30 | $32.26 | — |
| 2024-11-05 | 32.33 | $32.26 | — |
| 2024-11-04 | 32.36 | $32.26 | — |
| 2024-11-01 | 32.39 | $32.26 | 402 |
| 2024-10-31 | 32.43 | $31.46 | 1800 |
| 2024-10-30 | 32.56 | $32.44 | 3900 |
| 2024-10-29 | 32.59 | $32.48 | 300 |
| 2024-10-28 | 32.64 | $33.32 | 2120 |
| 2024-10-25 | 32.62 | $31.56 | — |
| 2024-10-24 | 32.78 | $31.56 | 500 |
| 2024-10-23 | 32.96 | $32.32 | — |
| 2024-10-22 | 33.07 | $32.32 | 200 |
| 2024-10-21 | 33.20 | $32.12 | 218 |
| 2024-10-18 | 33.35 | $32.87 | 300 |
| 2024-10-17 | 33.45 | $32.49 | 200 |
| 2024-10-16 | 33.59 | $32.72 | 2400 |
| 2024-10-15 | 33.72 | $33.23 | 600 |
| 2024-10-14 | 33.81 | $33.23 | 450 |
| 2024-10-11 | 33.90 | $33.23 | 375 |
| 2024-10-10 | 34.00 | $33.23 | 337 |
| 2024-10-09 | 34.09 | $33.23 | 300 |
| 2024-10-08 | 34.19 | $33.23 | 600 |
| 2024-10-07 | 34.28 | $33.23 | 2400 |
| 2024-10-04 | 34.37 | $33.23 | 6200 |
| 2024-10-03 | 34.47 | $33.43 | 932 |
| 2024-10-02 | 34.54 | $34.03 | 2318 |
| 2024-10-01 | 34.56 | $35.60 | 1003 |
| 2024-09-30 | 34.41 | $34.90 | 1900 |
| 2024-09-27 | 34.33 | $34.90 | 209 |
| 2024-09-26 | 34.25 | $34.56 | 700 |
| 2024-09-25 | 34.19 | $34.04 | 500 |
| 2024-09-24 | 34.19 | $35.00 | 1650 |
| 2024-09-23 | 34.09 | $35.00 | 1525 |
| 2024-09-20 | 33.98 | $35.00 | 1400 |
| 2024-09-19 | 33.87 | $35.00 | 335 |
| 2024-09-18 | 33.75 | $33.99 | 1409 |
| 2024-09-17 | 33.73 | $35.00 | 800 |
| 2024-09-16 | 33.59 | $34.00 | 900 |
| 2024-09-13 | 33.55 | $34.24 | 826 |
| 2024-09-12 | 33.49 | $33.18 | 2100 |
| 2024-09-11 | 33.51 | $32.93 | 850 |
| 2024-09-10 | 33.56 | $32.93 | 100 |
| 2024-09-09 | 33.60 | $33.30 | 715 |
| 2024-09-06 | 33.59 | $33.39 | 447 |
| 2024-09-05 | 33.57 | $33.24 | 100 |
| 2024-09-04 | 33.56 | $33.32 | 1441 |
| 2024-09-03 | 33.53 | $33.98 | 1709 |
| 2024-08-30 | 33.43 | $34.21 | 300 |
| 2024-08-29 | 33.29 | $34.08 | 522 |
| 2024-08-28 | 33.17 | $33.48 | 419 |
| 2024-08-27 | 33.11 | $34.12 | 1300 |
| 2024-08-26 | 32.97 | $34.75 | 200 |
| 2024-08-23 | 32.77 | $33.81 | 109 |
| 2024-08-22 | 32.66 | $33.71 | 400 |
| 2024-08-21 | 32.56 | $33.32 | 900 |
| 2024-08-20 | 32.49 | $33.21 | 300 |
| 2024-08-19 | 32.43 | $33.21 | 100 |
| 2024-08-16 | 32.37 | $33.21 | 550 |
| 2024-08-15 | 32.32 | $33.21 | 1900 |
| 2024-08-14 | 32.28 | $31.73 | 775 |
| 2024-08-13 | 32.38 | $31.73 | 1000 |
| 2024-08-12 | 32.51 | $31.73 | 1350 |
| 2024-08-09 | 32.64 | $31.73 | 1525 |
| 2024-08-08 | 32.79 | $31.73 | 15100 |
| 2024-08-07 | 32.95 | $31.90 | 600 |
| 2024-08-06 | 33.11 | $31.73 | 1700 |
| 2024-08-05 | 33.30 | $31.73 | 1050 |
| 2024-08-02 | 33.50 | $31.73 | 303 |
| 2024-08-01 | 33.71 | $33.61 | 1016 |
| 2024-07-31 | 33.75 | $34.09 | 3000 |
| 2024-07-30 | 33.75 | $32.92 | 725 |
| 2024-07-29 | 33.86 | $32.92 | 2000 |
| 2024-07-26 | 33.99 | $33.31 | 562 |
| 2024-07-25 | 34.08 | $33.31 | 400 |
| 2024-07-24 | 34.18 | $33.31 | 500 |
| 2024-07-23 | 34.28 | $33.31 | 2600 |
| 2024-07-22 | 34.39 | $33.65 | 1700 |
| 2024-07-19 | 34.46 | $33.65 | 300 |
| 2024-07-18 | 34.54 | $34.75 | 2300 |
| 2024-07-17 | 34.50 | $34.75 | 1541 |
| 2024-07-16 | 34.46 | $34.45 | 2600 |
| 2024-07-15 | 34.45 | $34.45 | 15324 |
| 2024-07-12 | 34.42 | $34.50 | 2600 |
| 2024-07-11 | 34.38 | $34.49 | 300 |
| 2024-07-10 | 34.31 | $34.50 | 2750 |
| 2024-07-09 | 34.21 | $34.50 | 400 |
| 2024-07-08 | 34.08 | $34.34 | 1140 |
| 2024-07-05 | 33.95 | $34.89 | 2825 |
| 2024-07-03 | 33.73 | $34.89 | 300 |
| 2024-07-02 | 33.49 | $33.71 | 1123 |
| 2024-07-01 | 33.34 | $34.92 | 1100 |
| 2024-06-28 | 33.04 | $34.55 | 2900 |
| 2024-06-27 | 32.75 | $34.55 | 1329 |
| 2024-06-26 | 32.43 | $34.44 | 15500 |
| 2024-06-25 | 32.10 | $34.44 | 7950 |
| 2024-06-24 | 31.74 | $34.44 | 200 |
| 2024-06-21 | 31.35 | $33.50 | 726 |
| 2024-06-20 | 31.04 | $33.67 | 11942 |
| 2024-06-18 | 30.69 | $34.20 | 6046 |
| 2024-06-17 | 30.27 | $33.14 | 705 |
| 2024-06-14 | 29.94 | $33.14 | 600 |
| 2024-06-13 | 29.59 | $33.63 | 19200 |
| 2024-06-12 | 29.17 | $30.39 | 10500 |
| 2024-06-11 | 29.05 | $28.86 | 600 |
| 2024-06-10 | 29.08 | $28.91 | 400 |
| 2024-06-07 | 29.11 | $28.91 | 207 |
| 2024-06-06 | 29.14 | $29.28 | 1900 |
| 2024-06-05 | 29.12 | $29.64 | 2100 |
| 2024-06-04 | 29.07 | $29.04 | 7918 |
| 2024-06-03 | 29.06 | $28.78 | 1400 |
| 2024-05-31 | 29.08 | $28.53 | 1000 |
| 2024-05-30 | 29.12 | $28.63 | 510 |
| 2024-05-29 | 29.15 | $28.03 | 516 |
| 2024-05-28 | 29.23 | $28.81 | 709 |
| 2024-05-24 | 29.24 | $29.69 | 142 |
| 2024-05-23 | 29.16 | $29.39 | 2300 |
| 2024-05-22 | 29.09 | $29.58 | 800 |
| 2024-05-21 | 29.00 | $29.84 | 600 |
| 2024-05-20 | 28.87 | $29.84 | 136 |
| 2024-05-17 | 28.73 | $29.42 | 500 |
| 2024-05-16 | 28.61 | $29.84 | 300 |
| 2024-05-15 | 28.45 | $29.84 | 8848 |
| 2024-05-14 | 28.27 | $28.59 | 550 |
| 2024-05-13 | 28.21 | $28.59 | 700 |
| 2024-05-10 | 28.15 | $29.57 | 749 |
| 2024-05-09 | 27.98 | $28.62 | 18700 |
| 2024-05-08 | 27.91 | $28.28 | 675 |
| 2024-05-07 | 27.87 | $28.28 | 500 |
| 2024-05-06 | 27.84 | $27.75 | 1112 |
| 2024-05-03 | 27.85 | $28.33 | 1300 |
| 2024-05-02 | 27.82 | $28.32 | 4800 |
| 2024-05-01 | 27.79 | $27.96 | 737 |
| 2024-04-30 | 27.80 | $27.96 | 1400 |
| 2024-04-29 | 27.83 | $28.00 | 800 |
| 2024-04-26 | 27.85 | $28.00 | 515 |
| 2024-04-25 | 27.89 | $27.45 | 600 |
| 2024-04-24 | 28.00 | $27.45 | 3119 |
| 2024-04-23 | 28.11 | $27.54 | 300 |
| 2024-04-22 | 28.22 | $27.18 | 81500 |
| 2024-04-19 | 28.38 | $27.18 | 2640 |
| 2024-04-18 | 28.56 | $27.26 | 43900 |
| 2024-04-17 | 28.73 | $27.48 | 329 |
| 2024-04-16 | 28.88 | $27.94 | 3731 |
| 2024-04-15 | 29.00 | $28.16 | 5300 |
| 2024-04-12 | 29.09 | $27.75 | 813 |
| 2024-04-11 | 29.23 | $28.43 | 2800 |
| 2024-04-10 | 29.30 | $28.75 | 212 |
| 2024-04-09 | 29.34 | $29.53 | 246 |
| 2024-04-08 | 29.31 | $28.30 | 2200 |
| 2024-04-05 | 29.40 | $28.62 | 1438 |
| 2024-04-04 | 29.46 | $29.30 | 4200 |
| 2024-04-03 | 29.46 | $29.93 | 841 |
| 2024-04-02 | 29.39 | $29.25 | 21111 |
| 2024-04-01 | 29.39 | $30.50 | 845 |
| 2024-03-28 | 29.26 | $30.20 | 2117 |
| 2024-03-27 | 29.16 | $29.84 | 6403 |
| 2024-03-26 | 29.09 | $29.76 | 1023 |
| 2024-03-25 | 29.03 | $29.59 | 1300 |
| 2024-03-22 | 28.99 | $29.34 | 7700 |
| 2024-03-21 | 28.97 | $29.67 | 10800 |
| 2024-03-20 | 28.93 | $29.15 | 1148 |
| 2024-03-19 | 28.93 | $28.25 | 4535 |
| 2024-03-18 | 29.02 | $28.30 | 1200 |
| 2024-03-15 | 29.10 | $28.59 | 535100 |
| 2024-03-14 | 29.15 | $28.31 | 221110 |
| 2024-03-13 | 29.23 | $28.78 | 162200 |
| 2024-03-12 | 29.25 | $28.78 | 112156 |
| 2024-03-11 | 29.27 | $29.24 | 313 |
| 2024-03-08 | 29.25 | $29.14 | 809 |
| 2024-03-07 | 29.22 | $29.09 | 5148 |
| 2024-03-06 | 29.19 | $29.50 | 3631 |
| 2024-03-05 | 29.11 | $29.10 | 15929 |
| 2024-03-04 | 29.06 | $29.25 | 330 |
| 2024-03-01 | 28.99 | $29.48 | 900 |
| 2024-02-29 | 28.89 | $29.38 | 600 |
| 2024-02-28 | 28.79 | $29.96 | 81450 |
| 2024-02-27 | 28.62 | $29.96 | 331 |
| 2024-02-26 | 28.45 | $29.96 | 19235 |
| 2024-02-23 | 28.27 | $29.77 | 4843 |
| 2024-02-22 | 28.10 | $29.39 | 2044 |
| 2024-02-21 | 27.96 | $29.00 | 1618 |
| 2024-02-20 | 27.84 | $28.65 | 1900 |
| 2024-02-16 | 27.76 | $28.50 | 1600 |
| 2024-02-15 | 27.69 | $27.73 | 3300 |
| 2024-02-14 | 27.68 | $27.45 | 41075 |
| 2024-02-13 | 27.71 | $27.45 | 2145 |
| 2024-02-12 | 27.73 | $27.82 | 915 |
| 2024-02-09 | 27.73 | $28.05 | 700 |
| 2024-02-08 | 27.69 | $27.80 | 6515 |
| 2024-02-07 | 27.69 | $27.56 | 4600 |
| 2024-02-06 | 27.70 | $27.13 | 1700 |
| 2024-02-05 | 27.76 | $27.01 | 1227 |
| 2024-02-02 | 27.83 | $27.63 | 1200 |
| 2024-02-01 | 27.84 | $28.31 | 8744 |
| 2024-01-31 | 27.78 | $27.63 | 61900 |
| 2024-01-30 | 27.78 | $28.15 | 700 |
| 2024-01-29 | 27.74 | $28.15 | — |
| 2024-01-26 | 27.71 | $28.15 | 347 |
| 2024-01-25 | 27.68 | $27.77 | 9000 |
| 2024-01-24 | 27.69 | $27.71 | — |
| 2024-01-23 | 27.71 | $27.71 | 937 |
| 2024-01-22 | 27.74 | $27.81 | 4134 |
| 2024-01-19 | 27.76 | $27.10 | 400 |
| 2024-01-18 | 27.86 | $27.88 | 2511 |
| 2024-01-17 | 27.89 | $27.20 | 21436 |
| 2024-01-16 | 27.99 | $27.63 | 1100 |
| 2024-01-12 | 28.05 | $28.46 | 28500 |
| 2024-01-11 | 28.04 | $27.48 | 322 |
| 2024-01-10 | 28.12 | $27.96 | 402 |
| 2024-01-09 | 28.16 | $27.75 | 700 |
| 2024-01-08 | 28.21 | $27.53 | 1603 |
| 2024-01-05 | 28.29 | $26.90 | 933 |
| 2024-01-04 | 28.42 | $26.95 | 1800 |
| 2024-01-03 | 28.54 | $27.35 | 400 |
| 2024-01-02 | 28.63 | $28.04 | 2300 |
| 2023-12-29 | 28.64 | $28.88 | 1700 |
| 2023-12-28 | 28.57 | $29.30 | 950 |
| 2023-12-27 | 28.44 | $29.30 | 1347 |
| 2023-12-26 | 28.30 | $28.98 | 1327 |
| 2023-12-22 | 28.17 | $28.40 | 820 |
| 2023-12-21 | 28.09 | $29.00 | 1075 |
| 2023-12-20 | 27.95 | $29.00 | 1137 |
| 2023-12-19 | 27.79 | $29.00 | 926 |
| 2023-12-18 | 27.63 | $28.75 | 5300 |
| 2023-12-15 | 27.48 | $28.15 | 1412 |
| 2023-12-14 | 27.36 | $28.95 | 300 |
| 2023-12-13 | 27.15 | $28.86 | 1300 |
| 2023-12-12 | 26.93 | $27.91 | 300 |
| 2023-12-11 | 26.78 | $27.65 | 2800 |
| 2023-12-08 | 26.63 | $27.55 | 3100 |
| 2023-12-07 | 26.47 | $27.02 | 1645 |
| 2023-12-06 | 26.35 | $26.75 | 2024 |
| 2023-12-05 | 26.22 | $26.41 | 200 |
| 2023-12-04 | 26.11 | $27.00 | 21039 |
| 2023-12-01 | 25.94 | $27.08 | 1734 |
| 2023-11-30 | 25.73 | $26.86 | 700 |
| 2023-11-29 | 25.52 | $26.45 | 129 |
| 2023-11-28 | 25.33 | $25.75 | 14017 |
| 2023-11-27 | 25.19 | $26.44 | 5043 |
| 2023-11-24 | 24.96 | $27.10 | 1168 |
| 2023-11-22 | 24.65 | $27.10 | 500 |
| 2023-11-21 | 24.31 | $27.12 | 800 |
| 2023-11-20 | 23.96 | $27.29 | 2200 |
| 2023-11-17 | 23.56 | $24.85 | 1184 |
| 2023-11-16 | 23.39 | $24.85 | 719 |
| 2023-11-15 | 23.20 | $25.05 | 3900 |
| 2023-11-14 | 22.98 | $23.50 | 6300 |
| 2023-11-13 | 22.90 | $24.70 | 4404 |
| 2023-11-10 | 22.70 | $23.25 | 1200 |
| 2023-11-09 | 22.64 | $23.25 | 4500 |
| 2023-11-08 | 22.58 | $22.91 | 900 |
| 2023-11-07 | 22.55 | $22.40 | 700 |
| 2023-11-06 | 22.58 | $22.40 | 3900 |
| 2023-11-03 | 22.62 | $24.27 | 1500 |
| 2023-11-02 | 22.49 | $22.80 | 4926 |
| 2023-11-01 | 22.49 | $22.01 | 1800 |
| 2023-10-31 | 22.58 | $21.75 | 450 |
| 2023-10-30 | 22.71 | $21.75 | 6900 |
| 2023-10-27 | 22.84 | $22.65 | 1000 |
| 2023-10-26 | 22.89 | $22.98 | 1300 |
| 2023-10-25 | 22.91 | $21.69 | 1449 |
| 2023-10-24 | 23.07 | $22.99 | 325 |
| 2023-10-23 | 23.09 | $22.99 | 2643 |
| 2023-10-20 | 23.13 | $21.70 | 3700 |
| 2023-10-19 | 23.30 | $22.61 | 10904 |
| 2023-10-18 | 23.40 | $22.43 | 262 |
| 2023-10-17 | 23.53 | $22.43 | 1100 |
| 2023-10-16 | 23.68 | $22.93 | 9700 |
| 2023-10-13 | 23.80 | $22.80 | 3100 |
| 2023-10-12 | 23.96 | $23.15 | 1500 |
| 2023-10-11 | 24.09 | $24.34 | 500 |
| 2023-10-10 | 24.12 | $23.50 | 2300 |
| 2023-10-09 | 24.25 | $24.79 | 231 |
| 2023-10-06 | 24.27 | $24.79 | 2823 |
| 2023-10-05 | 24.30 | $23.16 | 14500 |
| 2023-10-04 | 24.50 | $23.66 | 446 |
| 2023-10-03 | 24.66 | $23.47 | 405 |
| 2023-10-02 | 24.86 | $23.63 | 2200 |
| 2023-09-29 | 25.07 | $23.60 | 539 |
| 2023-09-28 | 25.29 | $23.50 | 3601 |
| 2023-09-27 | 25.54 | $23.64 | 4111 |
| 2023-09-26 | 25.80 | $22.75 | 2300 |
| 2023-09-25 | 26.16 | $25.10 | 1932 |
| 2023-09-22 | 26.31 | $23.34 | 1924 |
| 2023-09-21 | 26.64 | $25.87 | 7500 |
| 2023-09-20 | 26.74 | $25.08 | 3000 |
| 2023-09-19 | 26.92 | $27.14 | 200 |
| 2023-09-18 | 26.89 | $27.14 | 300 |
| 2023-09-15 | 26.85 | $26.90 | 500 |
| 2023-09-14 | 26.83 | $25.80 | 1000 |
| 2023-09-13 | 26.92 | $26.53 | 75827 |
| 2023-09-12 | 26.94 | $27.16 | 79100 |
| 2023-09-11 | 26.89 | $27.03 | 1214 |
| 2023-09-08 | 26.86 | $27.10 | 406 |
| 2023-09-07 | 26.81 | $26.80 | 3700 |
| 2023-09-06 | 26.80 | $26.55 | 1201 |
| 2023-09-05 | 26.82 | $26.75 | 3300 |
| 2023-09-01 | 26.83 | $27.40 | 300 |
| 2023-08-31 | 26.77 | $27.40 | 350 |
| 2023-08-30 | 26.72 | $27.40 | 375 |
| 2023-08-29 | 26.67 | $27.40 | 210 |
| 2023-08-28 | 26.62 | $27.17 | 2010 |
| 2023-08-25 | 26.60 | $27.20 | 387 |
| 2023-08-24 | 26.58 | $27.20 | 400 |
| 2023-08-23 | 26.57 | $27.20 | 1100 |
| 2023-08-22 | 26.57 | $25.20 | 6600 |
| 2023-08-21 | 26.78 | $25.29 | 850 |
| 2023-08-18 | 26.99 | $25.29 | 200 |
| 2023-08-17 | 27.21 | $26.10 | 1500 |
| 2023-08-16 | 27.37 | $26.35 | 400 |
| 2023-08-15 | 27.52 | $26.00 | 136 |
| 2023-08-14 | 27.70 | $26.80 | 1075 |
| 2023-08-11 | 27.84 | $26.80 | 1187 |
| 2023-08-10 | 27.99 | $26.80 | 201 |
| 2023-08-09 | 28.15 | $27.31 | 600 |
| 2023-08-08 | 28.26 | $27.80 | 1243 |
| 2023-08-07 | 28.32 | $27.80 | 1300 |
| 2023-08-04 | 28.39 | $27.80 | 36001 |
| 2023-08-03 | 28.47 | $28.05 | 300 |
| 2023-08-02 | 28.52 | $28.05 | 200 |
| 2023-08-01 | 28.58 | $28.05 | 200 |
| 2023-07-31 | 28.65 | $28.05 | 1317 |
| 2023-07-28 | 28.72 | $28.55 | 200 |
| 2023-07-27 | 28.75 | $28.55 | 607 |
| 2023-07-26 | 28.79 | $29.41 | 2000 |
| 2023-07-25 | 28.75 | $27.90 | 8205 |
| 2023-07-24 | 28.84 | $28.15 | 11330 |
| 2023-07-21 | 28.92 | $28.80 | 300 |
| 2023-07-20 | 28.93 | $28.40 | 500 |
| 2023-07-19 | 28.98 | $28.40 | 539 |
| 2023-07-18 | 29.04 | $28.16 | 3500 |
| 2023-07-17 | 29.12 | $30.73 | 550 |
| 2023-07-14 | 28.96 | $30.73 | 800 |
| 2023-07-13 | 28.80 | $28.90 | 404 |
| 2023-07-12 | 28.82 | $27.52 | 725 |
| 2023-07-11 | 28.98 | $27.52 | 200 |
| 2023-07-10 | 29.16 | $28.80 | 1400 |
| 2023-07-07 | 29.22 | $29.00 | 812 |
| 2023-07-06 | 29.28 | $29.00 | 856 |
| 2023-07-05 | 29.34 | $29.00 | 878 |
| 2023-07-03 | 29.40 | $29.00 | 1000 |
| 2023-06-30 | 29.47 | $30.00 | 900 |
| 2023-06-29 | 29.44 | $30.00 | 45550 |
| 2023-06-28 | 29.40 | $30.00 | 819 |
| 2023-06-27 | 29.37 | $28.20 | 2400 |
| 2023-06-26 | 29.51 | $28.13 | 1510 |
| 2023-06-23 | 29.66 | $29.15 | 716 |
| 2023-06-22 | 29.71 | $27.76 | 8709 |
| 2023-06-21 | 29.89 | $28.44 | 169000 |
| 2023-06-20 | 30.03 | $29.58 | 90200 |
| 2023-06-16 | 30.06 | $29.58 | 233 |
| 2023-06-15 | 30.10 | $30.40 | 46000 |
| 2023-06-14 | 30.06 | $30.40 | 1800 |
| 2023-06-13 | 30.02 | $30.40 | 1000 |
| 2023-06-12 | 29.98 | $30.40 | 1000 |
| 2023-06-09 | 29.94 | $30.55 | 2400 |
| 2023-06-08 | 29.88 | $30.65 | 200 |
| 2023-06-07 | 29.83 | $30.65 | 500 |
| 2023-06-06 | 29.77 | $30.12 | 200 |
| 2023-06-05 | 29.76 | $30.18 | 1220 |
| 2023-06-02 | 29.74 | $29.30 | — |
| 2023-06-01 | 29.81 | $29.30 | 2300 |
| 2023-05-31 | 29.87 | $29.72 | 1700 |
| 2023-05-30 | 29.89 | $30.00 | 1600 |
| 2023-05-26 | 29.89 | $28.55 | — |
| 2023-05-25 | 30.01 | $28.55 | 600 |
| 2023-05-24 | 30.14 | $29.00 | 200 |
| 2023-05-23 | 30.22 | $29.15 | 300 |
| 2023-05-22 | 30.28 | $30.40 | 5400 |
| 2023-05-19 | 30.21 | $31.00 | 1004 |
| 2023-05-18 | 30.06 | $30.55 | — |
| 2023-05-17 | 29.95 | $30.55 | — |
| 2023-05-16 | 29.81 | $30.55 | 550 |
| 2023-05-15 | 29.67 | $30.55 | 1200 |
| 2023-05-12 | 29.52 | $30.38 | 7746 |
| 2023-05-11 | 29.39 | $31.00 | 725 |
| 2023-05-10 | 29.17 | $31.00 | 118 |
| 2023-05-09 | 28.94 | $30.86 | 832 |
| 2023-05-08 | 28.70 | $29.55 | 1119 |
| 2023-05-05 | 28.58 | $30.00 | 1100 |
| 2023-05-04 | 28.39 | $29.50 | 1000 |
| 2023-05-03 | 28.24 | $29.00 | 3000 |
| 2023-05-02 | 28.12 | $29.00 | 1127 |
| 2023-05-01 | 28.00 | $28.97 | 126 |
| 2023-04-28 | 27.88 | $28.36 | 812 |
| 2023-04-27 | 27.81 | $28.37 | 2500 |
| 2023-04-26 | 27.73 | $27.80 | 1900 |
| 2023-04-25 | 27.70 | $28.00 | 856 |
| 2023-04-24 | 27.64 | $28.00 | 2500 |
| 2023-04-21 | 27.57 | $27.49 | 878 |
| 2023-04-20 | 27.54 | $27.49 | 9200 |
| 2023-04-19 | 27.49 | $27.00 | 600 |
| 2023-04-18 | 27.49 | $29.11 | 900 |
| 2023-04-17 | 27.26 | $29.11 | 19500 |
| 2023-04-14 | 27.02 | $29.11 | 1611 |
| 2023-04-13 | 26.76 | $27.15 | 500 |
| 2023-04-12 | 26.67 | $27.84 | 2200 |
| 2023-04-11 | 26.51 | $26.46 | 3100 |
| 2023-04-10 | 26.47 | $26.50 | 1006 |
| 2023-04-06 | 26.41 | $26.45 | 200 |
| 2023-04-05 | 26.36 | $27.09 | 28800 |
| 2023-04-04 | 26.23 | $27.09 | 33450 |
| 2023-04-03 | 26.10 | $27.09 | 800 |
| 2023-03-31 | 25.97 | $27.50 | 10215 |
| 2023-03-30 | 25.78 | $27.75 | 10128 |
| 2023-03-29 | 25.57 | $27.36 | 9004 |
| 2023-03-28 | 25.38 | $25.98 | 4400 |
| 2023-03-27 | 25.33 | $25.83 | 523 |
| 2023-03-24 | 25.29 | $25.83 | 1100 |
| 2023-03-23 | 25.25 | $25.10 | 38100 |
| 2023-03-22 | 25.30 | $25.10 | 9200 |
| 2023-03-21 | 25.35 | $25.52 | 100 |
| 2023-03-20 | 25.36 | $25.52 | 4100 |
| 2023-03-17 | 25.37 | $24.95 | 900 |
| 2023-03-16 | 25.45 | $24.95 | 3250 |
| 2023-03-15 | 25.53 | $24.95 | 5600 |
| 2023-03-14 | 25.63 | $24.95 | 8300 |
| 2023-03-13 | 25.73 | $24.95 | 100 |
| 2023-03-10 | 25.84 | $24.95 | 100 |
| 2023-03-09 | 25.97 | $24.95 | 100 |
| 2023-03-08 | 26.11 | $24.95 | 2000 |
| 2023-03-07 | 26.26 | $26.61 | 1100 |
| 2023-03-06 | 26.25 | $25.70 | 100 |
| 2023-03-03 | 26.34 | $25.70 | 200 |
| 2023-03-02 | 26.44 | $25.70 | 350 |
| 2023-03-01 | 26.54 | $25.70 | 1900 |
| 2023-02-28 | 26.64 | $26.30 | 475 |
| 2023-02-27 | 26.68 | $26.30 | 7602 |
| 2023-02-24 | 26.72 | $26.64 | 537 |
| 2023-02-23 | 26.73 | $26.64 | 2300 |
| 2023-02-22 | 26.75 | $26.13 | 200 |
| 2023-02-21 | 26.81 | $26.00 | 7647 |
| 2023-02-17 | 26.89 | $26.25 | 1100 |
| 2023-02-16 | 26.95 | $27.17 | 2029 |
| 2023-02-15 | 26.91 | $26.50 | 568 |
| 2023-02-14 | 26.93 | $26.50 | 600 |
| 2023-02-13 | 26.95 | $26.50 | 1800 |
| 2023-02-10 | 26.97 | $27.75 | 5350 |
| 2023-02-09 | 26.87 | $27.76 | 1000 |
| 2023-02-08 | 26.75 | $27.40 | 10300 |
| 2023-02-07 | 26.66 | $27.55 | 2642 |
| 2023-02-06 | 26.55 | $26.95 | 10100 |
| 2023-02-03 | 26.48 | $26.95 | 233 |
| 2023-02-02 | 26.40 | $27.35 | 24505 |
| 2023-02-01 | 26.26 | $26.30 | 2800 |
| 2023-01-31 | 26.22 | $26.00 | 1125 |
| 2023-01-30 | 26.20 | $26.30 | 21149 |
| 2023-01-27 | 26.13 | $26.60 | — |
| 2023-01-26 | 26.03 | $26.61 | 500 |
| 2023-01-25 | 25.92 | $26.91 | — |
| 2023-01-24 | 25.78 | $26.91 | 800 |
| 2023-01-23 | 25.62 | $26.29 | 6500 |
| 2023-01-20 | 25.52 | $26.15 | — |
| 2023-01-19 | 25.43 | $26.15 | — |
| 2023-01-18 | 25.33 | $26.15 | 35011 |
| 2023-01-17 | 25.23 | $25.92 | 20700 |
| 2023-01-13 | 25.14 | $26.04 | 20134 |
| 2023-01-12 | 25.06 | $26.41 | — |
| 2023-01-11 | 24.94 | $26.41 | 11507 |
| 2023-01-10 | 24.81 | $25.48 | — |
| 2023-01-09 | 24.78 | $25.48 | 1919 |
| 2023-01-06 | 24.75 | $23.95 | — |
| 2023-01-05 | 24.88 | $23.95 | 1200 |
| 2023-01-04 | 25.01 | $24.91 | — |
| 2023-01-03 | 25.07 | $24.91 | 343 |
| 2022-12-30 | 25.15 | $23.33 | 400 |
| 2022-12-29 | 25.39 | $23.78 | 915 |
| 2022-12-28 | 25.60 | $24.92 | 10400 |
| 2022-12-27 | 25.70 | $25.12 | — |
| 2022-12-23 | 25.80 | $25.12 | — |
| 2022-12-22 | 25.91 | $25.12 | 903 |
| 2022-12-21 | 26.02 | $25.10 | — |
| 2022-12-20 | 26.14 | $25.10 | 42100 |
| 2022-12-19 | 26.26 | $25.64 | 300 |
| 2022-12-16 | 26.34 | $24.65 | 2500 |
| 2022-12-15 | 26.53 | $25.95 | 3204 |
| 2022-12-14 | 26.61 | $26.96 | 1102 |
| 2022-12-13 | 26.59 | $27.00 | 1605 |
| 2022-12-12 | 26.58 | $26.15 | 8400 |
| 2022-12-09 | 26.65 | $26.10 | 2009 |
| 2022-12-08 | 26.73 | $25.12 | 12605 |
| 2022-12-07 | 26.90 | $26.16 | — |
| 2022-12-06 | 26.96 | $26.16 | 200 |
| 2022-12-05 | 27.02 | $28.28 | — |
| 2022-12-02 | 26.85 | $28.28 | 400 |
| 2022-12-01 | 26.66 | $26.91 | 1600 |
| 2022-11-30 | 26.59 | $25.63 | 200 |
| 2022-11-29 | 26.64 | $26.01 | 200 |
| 2022-11-28 | 26.64 | $26.97 | 1700 |
| 2022-11-25 | 26.54 | $27.50 | 107 |
| 2022-11-23 | 26.37 | $26.27 | 100 |
| 2022-11-22 | 26.32 | $26.27 | 100 |
| 2022-11-21 | 26.26 | $26.27 | 900 |
| 2022-11-18 | 26.19 | $26.27 | 10100 |
| 2022-11-17 | 26.10 | $28.52 | 850 |
| 2022-11-16 | 25.77 | $28.52 | 500 |
| 2022-11-15 | 25.41 | $28.08 | 5400 |
| 2022-11-14 | 25.07 | $28.30 | 329 |
| 2022-11-11 | 24.68 | $26.46 | 3100 |
| 2022-11-10 | 24.46 | $26.44 | 600 |
| 2022-11-09 | 24.22 | $24.75 | 219 |
| 2022-11-08 | 24.14 | $24.25 | 825 |
| 2022-11-07 | 24.12 | $24.25 | 8508 |
| 2022-11-04 | 24.10 | $24.20 | 812 |
| 2022-11-03 | 24.10 | $24.20 | 800 |
| 2022-11-02 | 24.10 | $24.84 | 2800 |
| 2022-11-01 | 24.05 | $24.10 | 600 |
| 2022-10-31 | 24.08 | $23.90 | 1900 |
| 2022-10-28 | 24.13 | $24.75 | 620 |
| 2022-10-27 | 24.08 | $24.70 | 5031 |
| 2022-10-26 | 24.03 | $26.00 | 3600 |
| 2022-10-25 | 23.85 | $23.45 | 400 |
| 2022-10-24 | 23.90 | $23.45 | 2000 |
| 2022-10-21 | 23.94 | $23.82 | 500 |
| 2022-10-20 | 23.95 | $22.50 | 350 |
| 2022-10-19 | 24.08 | $22.50 | 700 |
| 2022-10-18 | 24.22 | $23.21 | 1000 |
| 2022-10-17 | 24.28 | $23.00 | 4400 |
| 2022-10-14 | 24.37 | $24.22 | 500 |
| 2022-10-13 | 24.32 | $23.31 | 300 |
| 2022-10-12 | 24.37 | $23.31 | 5700 |
| 2022-10-11 | 24.43 | $25.97 | — |
| 2022-10-10 | 24.25 | $25.97 | — |
| 2022-10-07 | 24.06 | $25.97 | — |
| 2022-10-06 | 23.87 | $25.97 | 5050 |
| 2022-10-05 | 23.67 | $25.97 | 7425 |
| 2022-10-04 | 23.46 | $25.97 | 302 |
| 2022-10-03 | 23.24 | $24.33 | 2748 |
| 2022-09-30 | 23.18 | $22.43 | 8612 |
| 2022-09-29 | 23.30 | $22.44 | 2400 |
| 2022-09-28 | 23.44 | $22.56 | 2430 |
| 2022-09-27 | 23.56 | $22.70 | 9206 |
| 2022-09-26 | 23.70 | $22.70 | 700 |
| 2022-09-23 | 23.84 | $22.40 | 5840 |
| 2022-09-22 | 24.02 | $22.90 | 310 |
| 2022-09-21 | 24.17 | $23.20 | 422 |
| 2022-09-20 | 24.30 | $22.95 | 2700 |
| 2022-09-19 | 24.48 | $22.05 | 9503 |
| 2022-09-16 | 24.77 | $22.05 | 1100 |
| 2022-09-15 | 25.09 | $25.16 | 9800 |
| 2022-09-14 | 25.14 | $25.16 | 2123 |
| 2022-09-13 | 25.19 | $27.11 | 5100 |
| 2022-09-12 | 25.06 | $27.11 | 6715 |
| 2022-09-09 | 24.94 | $23.97 | 2750 |
| 2022-09-08 | 25.14 | $23.97 | 1516 |
| 2022-09-07 | 25.37 | $23.98 | 4540 |
| 2022-09-06 | 25.61 | $25.06 | 1000 |
| 2022-09-02 | 25.76 | $23.00 | 1100 |
| 2022-09-01 | 26.13 | $24.25 | 1575 |
| 2022-08-31 | 26.39 | $24.25 | 400 |
| 2022-08-30 | 26.67 | $24.25 | 1305 |
| 2022-08-29 | 26.96 | $26.32 | 200 |
| 2022-08-26 | 27.06 | $24.95 | 500 |
| 2022-08-25 | 27.30 | $24.90 | 250 |
| 2022-08-24 | 27.56 | $24.90 | 10300 |
| 2022-08-23 | 27.84 | $26.83 | 175 |
| 2022-08-22 | 27.94 | $26.83 | 3938 |
| 2022-08-19 | 28.04 | $27.45 | 1207 |
| 2022-08-18 | 28.07 | $29.08 | 600 |
| 2022-08-17 | 27.94 | $29.13 | 3240 |
| 2022-08-16 | 27.79 | $27.52 | 815 |
| 2022-08-15 | 27.78 | $27.25 | 800 |
| 2022-08-12 | 27.78 | $29.08 | 137 |
| 2022-08-11 | 27.59 | $29.08 | 5201 |
| 2022-08-10 | 27.39 | $28.00 | 100 |
| 2022-08-09 | 27.27 | $28.00 | 3928 |
| 2022-08-08 | 27.15 | $28.36 | 136 |
| 2022-08-05 | 26.97 | $26.60 | 242 |
| 2022-08-04 | 26.96 | $27.61 | 809 |
| 2022-08-03 | 26.84 | $26.90 | 440 |
| 2022-08-02 | 26.77 | $27.54 | 1321 |
| 2022-08-01 | 26.63 | $27.04 | 300 |
| 2022-07-29 | 26.53 | $27.04 | 400 |
| 2022-07-28 | 26.41 | $28.56 | 1250 |
| 2022-07-27 | 26.12 | $28.56 | 1027 |
| 2022-07-26 | 25.82 | $28.20 | 300 |
| 2022-07-25 | 25.54 | $26.40 | 2200 |
| 2022-07-22 | 25.42 | $26.40 | 1200 |
| 2022-07-21 | 25.29 | $26.30 | 4950 |
| 2022-07-20 | 25.17 | $26.30 | 1600 |
| 2022-07-19 | 25.03 | $25.05 | 1118 |
| 2022-07-18 | 25.01 | $24.55 | 200 |
| 2022-07-15 | 25.02 | $25.67 | 322 |
| 2022-07-14 | 24.93 | $25.34 | 6325 |
| 2022-07-13 | 24.86 | $25.35 | 411 |
| 2022-07-12 | 24.79 | $26.08 | 2938 |
| 2022-07-11 | 24.64 | $25.12 | 7700 |
| 2022-07-08 | 24.59 | $25.12 | 4050 |
| 2022-07-07 | 24.55 | $25.12 | 3728 |
| 2022-07-06 | 24.53 | $24.56 | 300 |
| 2022-07-05 | 24.58 | $25.33 | 300 |
| 2022-07-01 | 24.57 | $23.75 | 2225 |
| 2022-06-30 | 24.74 | $23.75 | 838 |
| 2022-06-29 | 24.92 | $23.66 | 10604 |
| 2022-06-28 | 25.14 | $25.65 | 5800 |
| 2022-06-27 | 25.18 | $25.90 | 1745 |
| 2022-06-24 | 25.22 | $24.34 | 400 |
| 2022-06-23 | 25.41 | $24.34 | 5900 |
| 2022-06-22 | 25.62 | $24.34 | 3000 |
| 2022-06-21 | 25.84 | $24.77 | 13300 |
| 2022-06-17 | 26.02 | $22.60 | 2500 |
| 2022-06-16 | 26.42 | $24.26 | 800 |
| 2022-06-15 | 26.68 | $24.26 | 768 |
| 2022-06-14 | 26.95 | $24.26 | 3409 |
| 2022-06-13 | 27.24 | $23.95 | 612 |
| 2022-06-10 | 27.57 | $24.79 | 6600 |
| 2022-06-09 | 27.83 | $27.61 | 344 |
| 2022-06-08 | 27.82 | $27.15 | 300 |
| 2022-06-07 | 27.85 | $28.79 | 300 |
| 2022-06-06 | 27.71 | $28.32 | 2400 |
| 2022-06-03 | 27.63 | $28.32 | 3200 |
| 2022-06-02 | 27.55 | $28.32 | 3600 |
| 2022-06-01 | 27.49 | $28.32 | 308 |
| 2022-05-31 | 27.43 | $28.50 | 727 |
| 2022-05-27 | 27.36 | $29.46 | 1800 |
| 2022-05-26 | 27.21 | $28.03 | 428 |
| 2022-05-25 | 27.20 | $27.27 | 4000 |
| 2022-05-24 | 27.28 | $27.27 | 300 |
| 2022-05-23 | 27.37 | $27.27 | 400 |
| 2022-05-20 | 27.49 | $24.87 | 950 |
| 2022-05-19 | 27.87 | $24.87 | 6718 |
| 2022-05-18 | 28.29 | $26.94 | 927 |
| 2022-05-17 | 28.54 | $27.90 | 1275 |
| 2022-05-16 | 28.73 | $27.90 | 2914 |
| 2022-05-13 | 28.94 | $26.90 | 200 |
| 2022-05-12 | 29.27 | $26.68 | 1437 |
| 2022-05-11 | 29.65 | $26.68 | 6922 |
| 2022-05-10 | 30.06 | $26.39 | 1900 |
| 2022-05-09 | 30.54 | $27.08 | 300 |
| 2022-05-06 | 30.97 | $29.25 | 2700 |
| 2022-05-05 | 31.22 | $31.01 | 421 |
| 2022-05-04 | 31.31 | $30.03 | 3500 |
| 2022-05-03 | 31.51 | $29.91 | 1600 |
| 2022-05-02 | 31.74 | $29.90 | 3600 |
| 2022-04-29 | 31.98 | $30.72 | 1050 |
| 2022-04-28 | 32.16 | $30.72 | 307 |
| 2022-04-27 | 32.35 | $29.74 | 5900 |
| 2022-04-26 | 32.66 | $30.15 | 3512 |
| 2022-04-25 | 32.94 | $32.24 | 500 |
| 2022-04-22 | 33.04 | $32.24 | 136 |
| 2022-04-21 | 33.13 | $33.78 | 1622 |
| 2022-04-20 | 33.07 | $32.16 | 400 |
| 2022-04-19 | 33.17 | $32.76 | 200 |
| 2022-04-18 | 33.21 | $34.00 | 3700 |
| 2022-04-14 | 33.14 | $32.05 | 2818 |
| 2022-04-13 | 33.26 | $33.42 | 500 |
| 2022-04-12 | 33.24 | $32.83 | 1034 |
| 2022-04-11 | 33.28 | $32.80 | 602 |
| 2022-04-08 | 33.32 | $34.03 | 5500 |
| 2022-04-07 | 33.22 | $32.58 | 5900 |
| 2022-04-06 | 33.25 | $32.58 | 206 |
| 2022-04-05 | 33.28 | $33.68 | 125 |
| 2022-04-04 | 33.17 | $33.43 | 11300 |
| 2022-04-01 | 33.08 | $33.43 | 6250 |
| 2022-03-31 | 32.98 | $33.43 | 945 |
| 2022-03-30 | 32.87 | $33.81 | 1200 |
| 2022-03-29 | 32.72 | $33.81 | 2200 |
| 2022-03-28 | 32.56 | $33.81 | 608 |
| 2022-03-25 | 32.40 | $33.33 | 600 |
| 2022-03-24 | 32.28 | $31.85 | 1330 |
| 2022-03-23 | 32.29 | $33.41 | 2300 |
| 2022-03-22 | 32.13 | $33.10 | 11925 |
| 2022-03-21 | 32.00 | $33.49 | 400 |
| 2022-03-18 | 31.83 | $33.50 | 3200 |
| 2022-03-17 | 31.64 | $33.50 | 1415 |
| 2022-03-16 | 31.44 | $32.62 | 400 |
| 2022-03-15 | 31.32 | $32.47 | 3300 |
| 2022-03-14 | 31.21 | $31.99 | 3000 |
| 2022-03-11 | 31.15 | $30.50 | 4900 |
| 2022-03-10 | 31.24 | $30.50 | 3300 |
| 2022-03-09 | 31.35 | $31.17 | 9500 |
| 2022-03-08 | 31.39 | $29.21 | 2300 |
| 2022-03-07 | 31.64 | $30.10 | 5200 |
| 2022-03-04 | 31.81 | $31.25 | 700 |
| 2022-03-03 | 31.89 | $31.75 | 1713 |
| 2022-03-02 | 31.95 | $33.10 | 2750 |
| 2022-03-01 | 31.89 | $33.10 | 1200 |
| 2022-02-28 | 31.84 | $32.90 | 12039 |
| 2022-02-25 | 31.80 | $31.49 | 619 |
| 2022-02-24 | 31.91 | $29.20 | 700 |
| 2022-02-23 | 32.26 | $31.23 | 1709 |
| 2022-02-22 | 32.41 | $31.54 | 1675 |
| 2022-02-18 | 32.54 | $31.54 | 5400 |
| 2022-02-17 | 32.68 | $30.95 | 748 |
| 2022-02-16 | 32.90 | $31.18 | 7700 |
| 2022-02-15 | 33.12 | $32.80 | 5727 |
| 2022-02-14 | 33.19 | $31.63 | 2300 |
| 2022-02-11 | 33.40 | $32.04 | 700 |
| 2022-02-10 | 33.61 | $32.20 | 3428 |
| 2022-02-09 | 33.84 | $33.54 | 331 |
| 2022-02-08 | 33.96 | $32.00 | 1137 |
| 2022-02-07 | 34.27 | $32.00 | 3300 |
| 2022-02-04 | 34.62 | $32.74 | 300 |
| 2022-02-03 | 34.95 | $36.20 | 868 |
| 2022-02-02 | 34.98 | $36.20 | 7900 |
| 2022-02-01 | 35.04 | $34.03 | 24806 |
| 2022-01-31 | 35.35 | $35.27 | 4210 |
| 2022-01-28 | 35.58 | $33.42 | 31400 |
| 2022-01-27 | 36.04 | $32.92 | 1300 |
| 2022-01-26 | 36.59 | $32.70 | 2200 |
| 2022-01-25 | 37.21 | $31.82 | 931 |
| 2022-01-24 | 37.96 | $33.44 | 1227 |
| 2022-01-21 | 38.60 | $33.60 | 4800 |
| 2022-01-20 | 39.27 | $35.08 | 734 |
| 2022-01-19 | 39.81 | $35.08 | 1200 |
| 2022-01-18 | 40.39 | $35.36 | 1700 |
| 2022-01-14 | 40.98 | $37.95 | 2300 |
| 2022-01-13 | 41.33 | $39.35 | 600 |
| 2022-01-12 | 41.56 | $39.35 | 12233 |
| 2022-01-11 | 41.80 | $37.70 | 800 |
| 2022-01-10 | 42.21 | $40.05 | 2007 |
| 2022-01-07 | 42.40 | $41.05 | 200 |
| 2022-01-06 | 42.50 | $43.04 | 1850 |
| 2022-01-05 | 42.41 | $43.04 | 2475 |
| 2022-01-04 | 42.31 | $43.04 | 341 |
| 2022-01-03 | 42.20 | $42.60 | 1100 |
| 2021-12-31 | 42.12 | $43.40 | 2787 |
| 2021-12-30 | 41.94 | $43.40 | 3100 |
| 2021-12-29 | 41.75 | $43.40 | 400 |
| 2021-12-28 | 41.54 | $42.54 | 500 |
| 2021-12-27 | 41.41 | $42.10 | 75750 |
| 2021-12-23 | 41.31 | $42.10 | 7130 |
| 2021-12-22 | 41.20 | $41.43 | 2300 |
| 2021-12-21 | 41.14 | $40.35 | 400 |
| 2021-12-20 | 41.20 | $42.00 | 148400 |
| 2021-12-17 | 41.10 | $42.00 | 75700 |
| 2021-12-16 | 41.01 | $42.00 | 603 |
| 2021-12-15 | 40.91 | $40.90 | 3000 |
| 2021-12-14 | 40.92 | $40.90 | — |
| 2021-12-13 | 40.94 | $40.90 | — |
| 2021-12-10 | 40.96 | $40.90 | 400 |
| 2021-12-09 | 40.99 | $41.94 | 735 |
| 2021-12-08 | 40.91 | $41.94 | 329 |
| 2021-12-07 | 40.83 | $41.80 | 1613 |
| 2021-12-06 | 40.74 | $41.36 | 900 |
| 2021-12-03 | 40.70 | $39.30 | 500 |
| 2021-12-02 | 40.85 | $39.70 | 700 |
| 2021-12-01 | 40.98 | $39.97 | 400 |
| 2021-11-30 | 41.08 | $40.97 | 244 |
| 2021-11-29 | 41.08 | $40.13 | 314 |
| 2021-11-26 | 41.16 | $40.47 | 300 |
| 2021-11-24 | 41.22 | $39.25 | 200 |
| 2021-11-23 | 41.39 | $40.35 | 400 |
| 2021-11-22 | 41.47 | $42.00 | 500 |
| 2021-11-19 | 41.38 | $43.03 | 1429 |
| 2021-11-18 | 41.18 | $41.85 | — |
| 2021-11-17 | 41.08 | $41.85 | 622 |
| 2021-11-16 | 40.98 | $42.32 | 2141 |
| 2021-11-15 | 40.81 | $41.97 | — |
| 2021-11-12 | 40.67 | $41.97 | — |
| 2021-11-11 | 40.51 | $41.97 | 1200 |
| 2021-11-10 | 40.35 | $39.90 | — |
| 2021-11-09 | 40.37 | $39.90 | 8029 |
| 2021-11-08 | 40.39 | $40.33 | 900 |
| 2021-11-05 | 40.34 | $40.15 | 647 |
| 2021-11-04 | 40.29 | $40.32 | 600 |
| 2021-11-03 | 40.20 | $41.75 | 837 |
| 2021-11-02 | 39.96 | $40.15 | — |
| 2021-11-01 | 39.86 | $40.15 | 338 |
| 2021-10-29 | 39.75 | $40.76 | — |
| 2021-10-28 | 39.57 | $40.76 | 300 |
| 2021-10-27 | 39.39 | $40.65 | 239 |
| 2021-10-26 | 39.21 | $40.75 | 3339 |
| 2021-10-25 | 39.02 | $40.58 | 200 |
| 2021-10-22 | 38.84 | $41.00 | 3000 |
| 2021-10-21 | 38.63 | $39.40 | — |
| 2021-10-20 | 38.58 | $39.40 | — |
| 2021-10-19 | 38.54 | $39.40 | 400 |
| 2021-10-18 | 38.51 | $40.14 | 2800 |
| 2021-10-15 | 38.41 | $39.98 | — |
| 2021-10-14 | 38.33 | $39.98 | 143 |
| 2021-10-13 | 38.26 | $37.35 | 7500 |
| 2021-10-12 | 38.47 | $37.35 | 300 |
| 2021-10-11 | 38.70 | $36.40 | 4300 |
| 2021-10-08 | 39.04 | $36.40 | 1100 |
| 2021-10-07 | 39.42 | $36.40 | 900 |
| 2021-10-06 | 39.83 | $36.40 | 200 |
| 2021-10-05 | 40.25 | $38.42 | — |
| 2021-10-04 | 40.50 | $38.42 | 227 |
| 2021-10-01 | 40.77 | $39.35 | 1596 |
| 2021-09-30 | 40.95 | $39.00 | 300 |
| 2021-09-29 | 41.18 | $39.00 | 11200 |
| 2021-09-28 | 41.42 | $40.25 | — |
| 2021-09-27 | 41.54 | $40.25 | 7648 |
| 2021-09-24 | 41.66 | $41.94 | 300 |
| 2021-09-23 | 41.62 | $42.30 | 739 |
| 2021-09-22 | 41.54 | $40.95 | — |
| 2021-09-21 | 41.60 | $40.95 | 400 |
| 2021-09-20 | 41.65 | $40.90 | 2735 |
| 2021-09-17 | 41.71 | $41.86 | 204 |
| 2021-09-16 | 41.67 | $41.04 | 1116 |
| 2021-09-15 | 41.71 | $42.40 | — |
| 2021-09-14 | 41.62 | $42.40 | — |
| 2021-09-13 | 41.53 | $42.40 | 508 |
| 2021-09-10 | 41.42 | $42.42 | — |
| 2021-09-09 | 41.31 | $42.42 | 6734 |
| 2021-09-08 | 41.19 | $40.80 | 706 |
| 2021-09-07 | 41.22 | $42.00 | 500 |
| 2021-09-03 | 41.13 | $41.21 | 520 |
| 2021-09-02 | 41.11 | $41.13 | — |
| 2021-09-01 | 41.10 | $41.13 | — |
| 2021-08-31 | 41.09 | $41.13 | 14611 |
| 2021-08-30 | 41.07 | $40.90 | — |
| 2021-08-27 | 41.08 | $40.90 | 1100 |
| 2021-08-26 | 41.09 | $41.30 | — |
| 2021-08-25 | 41.04 | $41.30 | 300 |
| 2021-08-24 | 41.00 | $41.27 | 2000 |
| 2021-08-23 | 40.94 | $41.27 | 137 |
| 2021-08-20 | 40.87 | $40.85 | 300 |
| 2021-08-19 | 40.82 | $40.85 | 437 |
| 2021-08-18 | 40.76 | $42.00 | 200 |
| 2021-08-17 | 40.56 | $41.87 | 600 |
| 2021-08-16 | 40.36 | $40.15 | 10447 |
| 2021-08-13 | 40.31 | $41.48 | 600 |
| 2021-08-12 | 40.11 | $40.65 | 200 |
| 2021-08-11 | 39.99 | $40.48 | 6700 |
| 2021-08-10 | 39.87 | $40.48 | 9900 |
| 2021-08-09 | 39.75 | $40.48 | 11500 |
| 2021-08-06 | 39.61 | $40.48 | 800 |
| 2021-08-05 | 39.45 | $42.10 | 8739 |
| 2021-08-04 | 39.12 | $40.40 | 13100 |
| 2021-08-03 | 38.94 | $40.40 | 333 |
| 2021-08-02 | 38.74 | $41.04 | 615 |
| 2021-07-30 | 38.47 | $39.84 | 6600 |
| 2021-07-29 | 38.29 | $39.84 | 3350 |
| 2021-07-28 | 38.10 | $39.84 | 1725 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
47.43
2026-07-24
Close Price
$48.89
Vol: 4136
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.83
Average
35.23
Maximum
64.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.43 | $48.89 | 4136 |
| 2026-07-23 | 47.39 | $49.56 | 4200 |
| 2026-07-22 | 47.21 | $48.83 | 1100 |
| 2026-07-21 | 47.17 | $47.63 | 20636 |
| 2026-07-20 | 47.40 | $47.13 | 3000 |
| 2026-07-17 | 47.78 | $49.56 | 4300 |
| 2026-07-16 | 47.73 | $49.58 | 21037 |
| 2026-07-15 | 47.68 | $48.97 | 3207 |
| 2026-07-14 | 47.77 | $47.50 | 6617 |
| 2026-07-13 | 48.21 | $48.32 | 20300 |
| 2026-07-10 | 48.56 | $47.62 | 3318 |
| 2026-07-09 | 49.13 | $49.51 | 4801 |
| 2026-07-08 | 49.42 | $47.05 | 100800 |
| 2026-07-07 | 50.28 | $49.11 | 3612 |
| 2026-07-06 | 50.88 | $50.90 | 1500 |
| 2026-07-02 | 51.20 | $53.13 | 2300 |
| 2026-07-01 | 51.12 | $52.54 | 2944 |
| 2026-06-30 | 51.18 | $50.94 | 5107 |
| 2026-06-29 | 51.60 | $51.97 | 2300 |
| 2026-06-26 | 51.88 | $50.25 | 2047 |
| 2026-06-25 | 52.60 | $50.67 | 4100 |
| 2026-06-24 | 53.35 | $51.18 | 5000 |
| 2026-06-23 | 54.14 | $51.63 | 5236 |
| 2026-06-22 | 54.98 | $52.65 | 3448 |
| 2026-06-18 | 55.74 | $51.99 | 15000 |
| 2026-06-17 | 56.79 | $51.16 | 5600 |
| 2026-06-16 | 58.18 | $53.40 | 2501 |
| 2026-06-15 | 59.34 | $54.41 | 3432 |
| 2026-06-12 | 60.47 | $52.72 | 14101 |
| 2026-06-11 | 62.14 | $54.68 | 16236 |
| 2026-06-10 | 63.67 | $62.29 | 2142 |
| 2026-06-09 | 63.83 | $62.41 | 1000 |
| 2026-06-08 | 63.98 | $62.56 | 14609 |
| 2026-06-05 | 64.13 | $62.63 | 1100 |
| 2026-06-04 | 64.27 | $65.18 | 17331 |
| 2026-06-03 | 63.88 | $64.69 | 2300 |
| 2026-06-02 | 63.53 | $64.76 | 1400 |
| 2026-06-01 | 63.10 | $63.43 | 2649 |
| 2026-05-29 | 62.87 | $63.03 | 1005 |
| 2026-05-28 | 62.68 | $63.13 | 3322 |
| 2026-05-27 | 62.44 | $63.00 | 2600 |
| 2026-05-26 | 62.17 | $62.89 | 1600 |
| 2026-05-22 | 61.88 | $62.37 | 8304 |
| 2026-05-21 | 61.64 | $59.68 | 1346 |
| 2026-05-20 | 61.92 | $59.25 | 3000 |
| 2026-05-19 | 62.34 | $59.87 | 1400 |
| 2026-05-18 | 62.67 | $60.57 | 278840 |
| 2026-05-15 | 62.91 | $59.89 | 13106 |
| 2026-05-14 | 63.32 | $63.76 | 3108 |
| 2026-05-13 | 62.96 | $61.18 | 1400 |
| 2026-05-12 | 63.07 | $61.81 | 3924 |
| 2026-05-11 | 63.06 | $61.19 | 7000 |
| 2026-05-08 | 63.16 | $61.74 | 2100 |
| 2026-05-07 | 63.15 | $62.00 | 4200 |
| 2026-05-06 | 63.06 | $64.13 | 2705 |
| 2026-05-05 | 62.49 | $62.38 | 2329 |
| 2026-05-04 | 62.19 | $62.50 | 1402 |
| 2026-05-01 | 61.79 | $62.07 | 2236 |
| 2026-04-30 | 61.40 | $60.96 | 19234 |
| 2026-04-29 | 61.17 | $61.12 | 1100 |
| 2026-04-28 | 60.85 | $60.71 | 1500 |
| 2026-04-27 | 60.55 | $62.02 | 1123 |
| 2026-04-24 | 59.91 | $59.46 | 1218 |
| 2026-04-23 | 59.69 | $60.97 | 1400 |
| 2026-04-22 | 59.10 | $60.80 | 3800 |
| 2026-04-21 | 58.44 | $59.41 | 4900 |
| 2026-04-20 | 57.95 | $60.52 | 3544 |
| 2026-04-17 | 57.13 | $61.71 | 1935 |
| 2026-04-16 | 55.92 | $60.41 | 649 |
| 2026-04-15 | 54.77 | $57.80 | 1600 |
| 2026-04-14 | 53.99 | $57.11 | 2836 |
| 2026-04-13 | 53.22 | $54.65 | 5822 |
| 2026-04-10 | 52.83 | $56.89 | 909 |
| 2026-04-09 | 51.92 | $54.01 | 1708 |
| 2026-04-08 | 51.46 | $55.15 | 1900 |
| 2026-04-07 | 50.68 | $51.51 | 2900 |
| 2026-04-06 | 50.55 | $53.04 | 2915 |
| 2026-04-02 | 50.08 | $51.61 | 1100 |
| 2026-04-01 | 49.84 | $50.21 | 2021 |
| 2026-03-31 | 49.87 | $49.97 | 3414 |
| 2026-03-30 | 49.95 | $48.38 | 1310 |
| 2026-03-27 | 50.38 | $48.22 | 1803 |
| 2026-03-26 | 50.92 | $50.38 | 1946 |
| 2026-03-25 | 51.10 | $51.42 | 8600 |
| 2026-03-24 | 51.09 | $50.99 | 1327 |
| 2026-03-23 | 51.17 | $49.32 | 5700 |
| 2026-03-20 | 51.61 | $47.81 | 2200 |
| 2026-03-19 | 52.45 | $50.65 | 2900 |
| 2026-03-18 | 52.83 | $50.00 | 637 |
| 2026-03-17 | 53.40 | $51.52 | 7100 |
| 2026-03-16 | 53.74 | $52.57 | 3843 |
| 2026-03-13 | 53.92 | $52.08 | 2100 |
| 2026-03-12 | 54.21 | $53.91 | 1500 |
| 2026-03-11 | 54.17 | $50.44 | 5040 |
| 2026-03-10 | 54.84 | $53.56 | 11900 |
| 2026-03-09 | 54.96 | $52.14 | 5239 |
| 2026-03-06 | 55.38 | $52.70 | 2237 |
| 2026-03-05 | 55.74 | $54.63 | 2200 |
| 2026-03-04 | 55.75 | $54.90 | 1717 |
| 2026-03-03 | 55.69 | $54.96 | 2900 |
| 2026-03-02 | 55.59 | $56.22 | 2547 |
| 2026-02-27 | 55.20 | $57.59 | 4000 |
| 2026-02-26 | 54.44 | $56.61 | 5300 |
| 2026-02-25 | 53.76 | $56.17 | 24400 |
| 2026-02-24 | 53.05 | $54.04 | 5100 |
| 2026-02-23 | 52.67 | $54.52 | 5300 |
| 2026-02-20 | 52.12 | $52.17 | 2908 |
| 2026-02-19 | 51.97 | $53.63 | 6400 |
| 2026-02-18 | 51.47 | $53.49 | 3800 |
| 2026-02-17 | 50.92 | $53.92 | 4800 |
| 2026-02-13 | 50.19 | $52.21 | 1600 |
| 2026-02-12 | 49.70 | $50.32 | 20848 |
| 2026-02-11 | 49.52 | $50.66 | 1100 |
| 2026-02-10 | 49.24 | $50.47 | 1800 |
| 2026-02-09 | 48.96 | $49.78 | 2106 |
| 2026-02-06 | 48.77 | $47.83 | 1600 |
| 2026-02-05 | 48.96 | $47.24 | 1931 |
| 2026-02-04 | 49.31 | $49.02 | 5300 |
| 2026-02-03 | 49.34 | $47.77 | 2000 |
| 2026-02-02 | 49.63 | $48.13 | 1706 |
| 2026-01-30 | 49.89 | $49.34 | 3200 |
| 2026-01-29 | 49.94 | $48.46 | 2600 |
| 2026-01-28 | 50.17 | $50.60 | 2909 |
| 2026-01-27 | 49.99 | $50.84 | 3230 |
| 2026-01-26 | 49.72 | $50.55 | 8300 |
| 2026-01-23 | 49.47 | $50.19 | 1135 |
| 2026-01-22 | 49.25 | $49.29 | 2825 |
| 2026-01-21 | 49.18 | $49.02 | 6607 |
| 2026-01-20 | 49.15 | $48.84 | 2500 |
| 2026-01-16 | 49.15 | $48.90 | 2737 |
| 2026-01-15 | 49.14 | $49.25 | 1400 |
| 2026-01-14 | 49.04 | $49.78 | 1000 |
| 2026-01-13 | 48.82 | $48.52 | 1800 |
| 2026-01-12 | 48.82 | $48.81 | 6200 |
| 2026-01-09 | 48.76 | $48.35 | 4713 |
| 2026-01-08 | 48.79 | $49.57 | 1128 |
| 2026-01-07 | 48.55 | $49.83 | 5800 |
| 2026-01-06 | 48.22 | $48.94 | 3111 |
| 2026-01-05 | 48.03 | $47.92 | 1100 |
| 2026-01-02 | 48.01 | $46.28 | 2213 |
| 2025-12-31 | 48.34 | $48.82 | 1600 |
| 2025-12-30 | 48.18 | $48.96 | 1803 |
| 2025-12-29 | 47.96 | $47.17 | 2238 |
| 2025-12-26 | 48.09 | $46.76 | 1900 |
| 2025-12-24 | 48.31 | $49.35 | 800 |
| 2025-12-23 | 48.03 | $48.63 | 2300 |
| 2025-12-22 | 47.84 | $49.33 | 1500 |
| 2025-12-19 | 47.48 | $48.02 | 5926 |
| 2025-12-18 | 47.33 | $46.77 | 2701 |
| 2025-12-17 | 47.42 | $46.40 | 1729 |
| 2025-12-16 | 47.61 | $47.16 | 3035 |
| 2025-12-15 | 47.66 | $46.65 | 3200 |
| 2025-12-12 | 47.82 | $46.99 | 1300 |
| 2025-12-11 | 47.93 | $46.77 | 627 |
| 2025-12-10 | 48.11 | $48.35 | 1808 |
| 2025-12-09 | 47.98 | $48.67 | 4635 |
| 2025-12-08 | 47.75 | $48.39 | 1704 |
| 2025-12-05 | 47.54 | $49.59 | 2103 |
| 2025-12-04 | 47.05 | $47.48 | 4300 |
| 2025-12-03 | 46.91 | $48.00 | 11400 |
| 2025-12-02 | 46.65 | $46.49 | 3542 |
| 2025-12-01 | 46.65 | $47.24 | 1148 |
| 2025-11-28 | 46.50 | $46.69 | 1112 |
| 2025-11-26 | 46.44 | $48.43 | 2626 |
| 2025-11-25 | 46.00 | $48.07 | 9832 |
| 2025-11-24 | 45.57 | $46.84 | 16700 |
| 2025-11-21 | 45.33 | $47.31 | 13417 |
| 2025-11-20 | 44.95 | $47.49 | 3100 |
| 2025-11-19 | 44.48 | $42.85 | 2318 |
| 2025-11-18 | 44.92 | $43.56 | 2503 |
| 2025-11-17 | 45.27 | $43.37 | 2640 |
| 2025-11-14 | 45.73 | $44.85 | 2145 |
| 2025-11-13 | 45.95 | $45.04 | 15400 |
| 2025-11-12 | 46.17 | $45.85 | 16500 |
| 2025-11-11 | 46.26 | $45.38 | 2415 |
| 2025-11-10 | 46.45 | $45.97 | 1909 |
| 2025-11-07 | 46.56 | $45.27 | 2029 |
| 2025-11-06 | 46.83 | $44.68 | 941 |
| 2025-11-05 | 47.26 | $47.26 | 819 |
| 2025-11-04 | 47.22 | $46.57 | 1540 |
| 2025-11-03 | 47.32 | $46.80 | 2600 |
| 2025-10-31 | 47.38 | $46.25 | 800 |
| 2025-10-30 | 47.56 | $47.45 | 1600 |
| 2025-10-29 | 47.52 | $46.52 | 3300 |
| 2025-10-28 | 47.67 | $48.37 | 3632 |
| 2025-10-27 | 47.44 | $48.59 | 3404 |
| 2025-10-24 | 47.13 | $47.02 | 9800 |
| 2025-10-23 | 47.09 | $46.51 | 1600 |
| 2025-10-22 | 47.15 | $47.17 | 638 |
| 2025-10-21 | 47.09 | $46.82 | 2100 |
| 2025-10-20 | 47.08 | $46.26 | 1400 |
| 2025-10-17 | 47.18 | $46.73 | 1800 |
| 2025-10-16 | 47.20 | $47.47 | 2021 |
| 2025-10-15 | 47.06 | $45.80 | 900 |
| 2025-10-14 | 47.24 | $45.88 | 1320 |
| 2025-10-13 | 47.44 | $47.01 | 1132 |
| 2025-10-10 | 47.42 | $47.29 | 3036 |
| 2025-10-09 | 47.34 | $47.39 | 1400 |
| 2025-10-08 | 47.21 | $48.20 | 1315 |
| 2025-10-07 | 46.89 | $48.04 | 1949 |
| 2025-10-06 | 46.54 | $48.00 | 2500 |
| 2025-10-03 | 46.14 | $46.75 | 5631 |
| 2025-10-02 | 45.94 | $46.68 | 947 |
| 2025-10-01 | 45.72 | $46.52 | 3800 |
| 2025-09-30 | 45.49 | $46.84 | 3409 |
| 2025-09-29 | 45.16 | $44.79 | 1011 |
| 2025-09-26 | 45.20 | $45.69 | 3606 |
| 2025-09-25 | 45.06 | $44.54 | 1200 |
| 2025-09-24 | 45.13 | $44.14 | 1300 |
| 2025-09-23 | 45.30 | $45.19 | 6138 |
| 2025-09-22 | 45.27 | $45.22 | 7018 |
| 2025-09-19 | 45.23 | $45.34 | 3600 |
| 2025-09-18 | 45.16 | $45.21 | 3715 |
| 2025-09-17 | 45.10 | $45.20 | 3700 |
| 2025-09-16 | 45.02 | $45.34 | 2000 |
| 2025-09-15 | 44.91 | $45.34 | 3106 |
| 2025-09-12 | 44.77 | $45.31 | 2000 |
| 2025-09-11 | 44.62 | $44.99 | 1600 |
| 2025-09-10 | 44.50 | $44.99 | 1900 |
| 2025-09-09 | 44.37 | $44.58 | 2700 |
| 2025-09-08 | 44.30 | $45.05 | 1300 |
| 2025-09-05 | 44.12 | $43.97 | 700 |
| 2025-09-04 | 44.13 | $43.82 | 1203 |
| 2025-09-03 | 44.18 | $44.07 | 1400 |
| 2025-09-02 | 44.18 | $43.67 | 2816 |
| 2025-08-29 | 44.27 | $43.89 | 1200 |
| 2025-08-28 | 44.32 | $44.59 | 1400 |
| 2025-08-27 | 44.23 | $45.08 | 2113 |
| 2025-08-26 | 44.03 | $44.15 | 3200 |
| 2025-08-25 | 43.98 | $42.47 | 900 |
| 2025-08-22 | 44.28 | $44.70 | 111200 |
| 2025-08-21 | 44.16 | $44.02 | 74435 |
| 2025-08-20 | 44.16 | $43.52 | 2000 |
| 2025-08-19 | 44.27 | $43.34 | 2000 |
| 2025-08-18 | 44.42 | $44.32 | 1239 |
| 2025-08-15 | 44.40 | $44.00 | 1246 |
| 2025-08-14 | 44.43 | $44.39 | 1000 |
| 2025-08-13 | 44.38 | $44.52 | 2600 |
| 2025-08-12 | 44.30 | $44.91 | 38942 |
| 2025-08-11 | 44.12 | $43.81 | 18640 |
| 2025-08-08 | 44.14 | $44.84 | 1607 |
| 2025-08-07 | 43.94 | $44.84 | 2600 |
| 2025-08-06 | 43.71 | $43.77 | 2334 |
| 2025-08-05 | 43.67 | $44.13 | 1639 |
| 2025-08-04 | 43.54 | $42.92 | 5000 |
| 2025-08-01 | 43.64 | $42.64 | 4200 |
| 2025-07-31 | 43.82 | $43.75 | 2200 |
| 2025-07-30 | 43.79 | $41.77 | 1417 |
| 2025-07-29 | 44.17 | $44.06 | 1900 |
| 2025-07-28 | 44.12 | $43.47 | 1505 |
| 2025-07-25 | 44.19 | $43.24 | 77205 |
| 2025-07-24 | 44.32 | $44.06 | 2400 |
| 2025-07-23 | 44.29 | $43.86 | 939 |
| 2025-07-22 | 44.29 | $43.50 | 1600 |
| 2025-07-21 | 44.36 | $44.05 | 2106 |
| 2025-07-18 | 44.32 | $44.01 | 3400 |
| 2025-07-17 | 44.28 | $44.22 | 4700 |
| 2025-07-16 | 44.18 | $43.37 | 1100 |
| 2025-07-15 | 44.24 | $42.41 | 4620 |
| 2025-07-14 | 44.51 | $43.75 | 8600 |
| 2025-07-11 | 44.53 | $44.03 | 1846 |
| 2025-07-10 | 44.49 | $44.27 | 2200 |
| 2025-07-09 | 44.38 | $43.78 | 3123 |
| 2025-07-08 | 44.35 | $43.75 | 1509 |
| 2025-07-07 | 44.32 | $44.77 | 2300 |
| 2025-07-03 | 44.05 | $42.93 | 2500 |
| 2025-07-02 | 44.13 | $43.92 | 2138 |
| 2025-07-01 | 43.99 | $44.57 | 21000 |
| 2025-06-30 | 43.69 | $43.84 | 1000 |
| 2025-06-27 | 43.49 | $43.16 | 1500 |
| 2025-06-26 | 43.39 | $45.54 | 8900 |
| 2025-06-25 | 42.76 | $43.42 | 3029 |
| 2025-06-24 | 42.47 | $43.00 | 2000 |
| 2025-06-23 | 42.21 | $41.35 | 5300 |
| 2025-06-20 | 42.26 | $41.33 | 14900 |
| 2025-06-18 | 42.31 | $41.83 | 3507 |
| 2025-06-17 | 42.25 | $42.39 | 1800 |
| 2025-06-16 | 42.06 | $43.35 | 8100 |
| 2025-06-13 | 41.63 | $41.70 | 2900 |
| 2025-06-12 | 41.46 | $42.74 | 2426 |
| 2025-06-11 | 41.05 | $41.24 | 4526 |
| 2025-06-10 | 40.88 | $40.57 | 2800 |
| 2025-06-09 | 40.81 | $41.52 | 2900 |
| 2025-06-06 | 40.53 | $40.68 | 1700 |
| 2025-06-05 | 40.37 | $40.52 | 2004 |
| 2025-06-04 | 40.22 | $40.34 | 3200 |
| 2025-06-03 | 40.07 | $39.10 | 1800 |
| 2025-06-02 | 40.15 | $40.03 | 3400 |
| 2025-05-30 | 40.05 | $38.81 | 5345 |
| 2025-05-29 | 40.18 | $39.85 | 6600 |
| 2025-05-28 | 40.10 | $39.20 | 23421 |
| 2025-05-27 | 40.14 | $39.90 | 54400 |
| 2025-05-23 | 40.03 | $39.08 | 7400 |
| 2025-05-22 | 40.07 | $38.81 | 14207 |
| 2025-05-21 | 40.16 | $39.84 | 1000 |
| 2025-05-20 | 40.04 | $40.00 | 5532 |
| 2025-05-19 | 39.86 | $39.84 | 14200 |
| 2025-05-16 | 39.67 | $40.00 | 9300 |
| 2025-05-15 | 39.41 | $39.84 | 8325 |
| 2025-05-14 | 39.13 | $39.83 | 14212 |
| 2025-05-13 | 38.80 | $40.00 | 1849 |
| 2025-05-12 | 38.37 | $38.74 | 20212 |
| 2025-05-09 | 38.13 | $38.32 | 15700 |
| 2025-05-08 | 37.94 | $38.15 | 16400 |
| 2025-05-07 | 37.74 | $38.59 | 3000 |
| 2025-05-06 | 37.40 | $37.43 | 16619 |
| 2025-05-05 | 37.25 | $38.80 | 33700 |
| 2025-05-02 | 36.79 | $37.73 | 12917 |
| 2025-05-01 | 36.46 | $38.34 | 5100 |
| 2025-04-30 | 35.95 | $37.89 | 2100 |
| 2025-04-29 | 35.45 | $37.55 | 5500 |
| 2025-04-28 | 34.93 | $36.21 | 13400 |
| 2025-04-25 | 34.61 | $36.11 | 11306 |
| 2025-04-24 | 34.26 | $35.79 | 8800 |
| 2025-04-23 | 33.92 | $35.56 | 3113 |
| 2025-04-22 | 33.57 | $34.76 | 6300 |
| 2025-04-21 | 33.33 | $34.51 | 21731 |
| 2025-04-17 | 33.11 | $34.28 | 8433 |
| 2025-04-16 | 32.91 | $34.27 | 12900 |
| 2025-04-15 | 32.68 | $34.59 | 5600 |
| 2025-04-14 | 32.35 | $33.91 | 29835 |
| 2025-04-11 | 32.11 | $34.45 | 14303 |
| 2025-04-10 | 31.73 | $32.46 | 6037 |
| 2025-04-09 | 31.71 | $30.02 | 28000 |
| 2025-04-08 | 32.21 | $30.81 | 25100 |
| 2025-04-07 | 32.63 | $29.99 | 17140 |
| 2025-04-04 | 33.29 | $32.00 | 26800 |
| 2025-04-03 | 33.64 | $33.25 | 12000 |
| 2025-04-02 | 33.79 | $34.70 | 9900 |
| 2025-04-01 | 33.66 | $33.80 | 7048 |
| 2025-03-31 | 33.70 | $33.38 | 11321 |
| 2025-03-28 | 33.83 | $33.31 | 7100 |
| 2025-03-27 | 34.01 | $34.00 | 6709 |
| 2025-03-26 | 34.08 | $33.57 | 5000 |
| 2025-03-25 | 34.25 | $34.02 | 10409 |
| 2025-03-24 | 34.36 | $33.80 | 11215 |
| 2025-03-21 | 34.53 | $34.45 | 6500 |
| 2025-03-20 | 34.59 | $34.21 | 5200 |
| 2025-03-19 | 34.72 | $35.21 | 8800 |
| 2025-03-18 | 34.66 | $34.16 | 5146 |
| 2025-03-17 | 34.82 | $35.01 | 4500 |
| 2025-03-14 | 34.82 | $35.62 | 8900 |
| 2025-03-13 | 34.70 | $34.60 | 7327 |
| 2025-03-12 | 34.78 | $33.56 | 17720 |
| 2025-03-11 | 35.08 | $34.16 | 13000 |
| 2025-03-10 | 35.32 | $34.35 | 7800 |
| 2025-03-07 | 35.55 | $35.27 | 4500 |
| 2025-03-06 | 35.63 | $34.45 | 4000 |
| 2025-03-05 | 35.89 | $36.35 | 5300 |
| 2025-03-04 | 35.80 | $34.95 | 7832 |
| 2025-03-03 | 35.99 | $35.34 | 1700 |
| 2025-02-28 | 36.12 | $34.91 | 4541 |
| 2025-02-27 | 36.37 | $34.80 | 3700 |
| 2025-02-26 | 36.68 | $36.08 | 7300 |
| 2025-02-25 | 36.76 | $35.52 | 1300 |
| 2025-02-24 | 36.98 | $35.88 | 5500 |
| 2025-02-21 | 37.15 | $36.59 | 1249 |
| 2025-02-20 | 37.20 | $37.65 | 2014 |
| 2025-02-19 | 37.02 | $36.73 | 54900 |
| 2025-02-18 | 37.01 | $37.00 | 11300 |
| 2025-02-14 | 36.93 | $36.93 | 1900 |
| 2025-02-13 | 36.86 | $37.40 | 4411 |
| 2025-02-12 | 36.67 | $36.13 | 1500 |
| 2025-02-11 | 36.71 | $36.03 | 2100 |
| 2025-02-10 | 36.77 | $36.06 | 5935 |
| 2025-02-07 | 36.84 | $34.94 | 3742 |
| 2025-02-06 | 37.15 | $36.42 | 2430 |
| 2025-02-05 | 37.19 | $36.41 | 7825 |
| 2025-02-04 | 37.23 | $37.39 | 189908 |
| 2025-02-03 | 37.07 | $37.28 | 219941 |
| 2025-01-31 | 36.89 | $38.29 | 365400 |
| 2025-01-30 | 36.47 | $38.50 | 205300 |
| 2025-01-29 | 35.94 | $37.68 | 186200 |
| 2025-01-28 | 35.48 | $37.23 | 279300 |
| 2025-01-27 | 35.04 | $36.03 | 842 |
| 2025-01-24 | 34.79 | $36.06 | — |
| 2025-01-23 | 34.48 | $36.06 | 5800 |
| 2025-01-22 | 34.13 | $36.03 | 22434 |
| 2025-01-21 | 33.72 | $34.74 | 1100 |
| 2025-01-17 | 33.52 | $34.35 | — |
| 2025-01-16 | 33.37 | $34.35 | 71224 |
| 2025-01-15 | 33.20 | $32.27 | — |
| 2025-01-14 | 33.44 | $32.27 | 1014 |
| 2025-01-13 | 33.72 | $33.14 | — |
| 2025-01-10 | 33.86 | $33.14 | 4708 |
| 2025-01-08 | 34.03 | $33.23 | 4603 |
| 2025-01-07 | 34.21 | $33.35 | 2300 |
| 2025-01-06 | 34.39 | $33.16 | 3900 |
| 2025-01-03 | 34.64 | $34.31 | — |
| 2025-01-02 | 34.68 | $34.31 | — |
| 2024-12-31 | 34.73 | $34.31 | 946 |
| 2024-12-30 | 34.79 | $33.83 | 518 |
| 2024-12-27 | 34.95 | $34.67 | 300 |
| 2024-12-26 | 34.97 | $34.73 | 124 |
| 2024-12-24 | 34.97 | $35.18 | 400 |
| 2024-12-23 | 34.87 | $33.54 | 5028 |
| 2024-12-20 | 35.10 | $33.80 | 2401 |
| 2024-12-19 | 35.31 | $34.00 | 4629 |
| 2024-12-18 | 35.50 | $36.00 | 4800 |
| 2024-12-17 | 35.30 | $35.59 | 225 |
| 2024-12-16 | 35.15 | $34.49 | 404 |
| 2024-12-13 | 35.21 | $35.27 | 5400 |
| 2024-12-12 | 35.10 | $34.30 | 31400 |
| 2024-12-11 | 35.18 | $36.21 | 417 |
| 2024-12-10 | 34.86 | $34.61 | 4120 |
| 2024-12-09 | 34.83 | $36.13 | 900 |
| 2024-12-06 | 34.46 | $34.82 | 500 |
| 2024-12-05 | 34.31 | $35.34 | 2626 |
| 2024-12-04 | 34.02 | $34.51 | 809 |
| 2024-12-03 | 33.85 | $34.43 | 2500 |
| 2024-12-02 | 33.68 | $34.81 | 500 |
| 2024-11-29 | 33.39 | $34.51 | 300 |
| 2024-11-27 | 33.11 | $33.95 | 5100 |
| 2024-11-26 | 32.91 | $34.15 | 1100 |
| 2024-11-25 | 32.64 | $34.41 | 2807 |
| 2024-11-22 | 32.26 | $33.17 | — |
| 2024-11-21 | 32.09 | $33.17 | 300 |
| 2024-11-20 | 31.88 | $31.99 | 538 |
| 2024-11-19 | 31.90 | $31.52 | 303 |
| 2024-11-18 | 32.02 | $32.17 | — |
| 2024-11-15 | 32.03 | $32.17 | — |
| 2024-11-14 | 32.04 | $32.17 | — |
| 2024-11-13 | 32.05 | $32.17 | — |
| 2024-11-12 | 32.06 | $32.17 | 600 |
| 2024-11-11 | 32.08 | $32.39 | — |
| 2024-11-08 | 32.06 | $32.39 | 747 |
| 2024-11-07 | 32.04 | $32.26 | — |
| 2024-11-06 | 32.04 | $32.26 | — |
| 2024-11-05 | 32.05 | $32.26 | — |
| 2024-11-04 | 32.06 | $32.26 | — |
| 2024-11-01 | 32.07 | $32.26 | 402 |
| 2024-10-31 | 32.09 | $31.46 | 1800 |
| 2024-10-30 | 32.29 | $32.44 | 3900 |
| 2024-10-29 | 32.31 | $32.48 | 300 |
| 2024-10-28 | 32.33 | $33.32 | 2120 |
| 2024-10-25 | 32.19 | $31.56 | — |
| 2024-10-24 | 32.39 | $31.56 | 500 |
| 2024-10-23 | 32.62 | $32.32 | — |
| 2024-10-22 | 32.74 | $32.32 | 200 |
| 2024-10-21 | 32.88 | $32.12 | 218 |
| 2024-10-18 | 33.09 | $32.87 | 300 |
| 2024-10-17 | 33.17 | $32.49 | 200 |
| 2024-10-16 | 33.35 | $32.72 | 2400 |
| 2024-10-15 | 33.51 | $33.23 | 600 |
| 2024-10-14 | 33.59 | $33.23 | 450 |
| 2024-10-11 | 33.68 | $33.23 | 375 |
| 2024-10-10 | 33.78 | $33.23 | 337 |
| 2024-10-09 | 33.91 | $33.23 | 300 |
| 2024-10-08 | 34.05 | $33.23 | 600 |
| 2024-10-07 | 34.22 | $33.23 | 2400 |
| 2024-10-04 | 34.42 | $33.23 | 6200 |
| 2024-10-03 | 34.64 | $33.43 | 932 |
| 2024-10-02 | 34.86 | $34.03 | 2318 |
| 2024-10-01 | 34.98 | $35.60 | 1003 |
| 2024-09-30 | 34.79 | $34.90 | 1900 |
| 2024-09-27 | 34.71 | $34.90 | 209 |
| 2024-09-26 | 34.62 | $34.56 | 700 |
| 2024-09-25 | 34.58 | $34.04 | 500 |
| 2024-09-24 | 34.64 | $35.00 | 1650 |
| 2024-09-23 | 34.51 | $35.00 | 1525 |
| 2024-09-20 | 34.35 | $35.00 | 1400 |
| 2024-09-19 | 34.16 | $35.00 | 335 |
| 2024-09-18 | 33.95 | $33.99 | 1409 |
| 2024-09-17 | 33.90 | $35.00 | 800 |
| 2024-09-16 | 33.64 | $34.00 | 900 |
| 2024-09-13 | 33.55 | $34.24 | 826 |
| 2024-09-12 | 33.39 | $33.18 | 2100 |
| 2024-09-11 | 33.42 | $32.93 | 850 |
| 2024-09-10 | 33.52 | $32.93 | 100 |
| 2024-09-09 | 33.63 | $33.30 | 715 |
| 2024-09-06 | 33.67 | $33.39 | 447 |
| 2024-09-05 | 33.71 | $33.24 | 100 |
| 2024-09-04 | 33.78 | $33.32 | 1441 |
| 2024-09-03 | 33.84 | $33.98 | 1709 |
| 2024-08-30 | 33.77 | $34.21 | 300 |
| 2024-08-29 | 33.64 | $34.08 | 522 |
| 2024-08-28 | 33.52 | $33.48 | 419 |
| 2024-08-27 | 33.50 | $34.12 | 1300 |
| 2024-08-26 | 33.34 | $34.75 | 200 |
| 2024-08-23 | 33.02 | $33.81 | 109 |
| 2024-08-22 | 32.85 | $33.71 | 400 |
| 2024-08-21 | 32.68 | $33.32 | 900 |
| 2024-08-20 | 32.55 | $33.21 | 300 |
| 2024-08-19 | 32.43 | $33.21 | 100 |
| 2024-08-16 | 32.30 | $33.21 | 550 |
| 2024-08-15 | 32.14 | $33.21 | 1900 |
| 2024-08-14 | 31.96 | $31.73 | 775 |
| 2024-08-13 | 32.07 | $31.73 | 1000 |
| 2024-08-12 | 32.19 | $31.73 | 1350 |
| 2024-08-09 | 32.34 | $31.73 | 1525 |
| 2024-08-08 | 32.52 | $31.73 | 15100 |
| 2024-08-07 | 32.72 | $31.90 | 600 |
| 2024-08-06 | 32.93 | $31.73 | 1700 |
| 2024-08-05 | 33.20 | $31.73 | 1050 |
| 2024-08-02 | 33.52 | $31.73 | 303 |
| 2024-08-01 | 33.89 | $33.61 | 1016 |
| 2024-07-31 | 33.92 | $34.09 | 3000 |
| 2024-07-30 | 33.85 | $32.92 | 725 |
| 2024-07-29 | 34.02 | $32.92 | 2000 |
| 2024-07-26 | 34.21 | $33.31 | 562 |
| 2024-07-25 | 34.35 | $33.31 | 400 |
| 2024-07-24 | 34.51 | $33.31 | 500 |
| 2024-07-23 | 34.69 | $33.31 | 2600 |
| 2024-07-22 | 34.89 | $33.65 | 1700 |
| 2024-07-19 | 35.05 | $33.65 | 300 |
| 2024-07-18 | 35.23 | $34.75 | 2300 |
| 2024-07-17 | 35.20 | $34.75 | 1541 |
| 2024-07-16 | 35.16 | $34.45 | 2600 |
| 2024-07-15 | 35.17 | $34.45 | 15324 |
| 2024-07-12 | 35.17 | $34.50 | 2600 |
| 2024-07-11 | 35.16 | $34.49 | 300 |
| 2024-07-10 | 35.13 | $34.50 | 2750 |
| 2024-07-09 | 35.09 | $34.50 | 400 |
| 2024-07-08 | 35.04 | $34.34 | 1140 |
| 2024-07-05 | 35.00 | $34.89 | 2825 |
| 2024-07-03 | 34.83 | $34.89 | 300 |
| 2024-07-02 | 34.62 | $33.71 | 1123 |
| 2024-07-01 | 34.62 | $34.92 | 1100 |
| 2024-06-28 | 34.35 | $34.55 | 2900 |
| 2024-06-27 | 34.11 | $34.55 | 1329 |
| 2024-06-26 | 33.82 | $34.44 | 15500 |
| 2024-06-25 | 33.49 | $34.44 | 7950 |
| 2024-06-24 | 33.11 | $34.44 | 200 |
| 2024-06-21 | 32.65 | $33.50 | 726 |
| 2024-06-20 | 32.31 | $33.67 | 11942 |
| 2024-06-18 | 31.87 | $34.20 | 6046 |
| 2024-06-17 | 31.24 | $33.14 | 705 |
| 2024-06-14 | 30.73 | $33.14 | 600 |
| 2024-06-13 | 30.14 | $33.63 | 19200 |
| 2024-06-12 | 29.34 | $30.39 | 10500 |
| 2024-06-11 | 29.09 | $28.86 | 600 |
| 2024-06-10 | 29.13 | $28.91 | 400 |
| 2024-06-07 | 29.16 | $28.91 | 207 |
| 2024-06-06 | 29.19 | $29.28 | 1900 |
| 2024-06-05 | 29.15 | $29.64 | 2100 |
| 2024-06-04 | 29.03 | $29.04 | 7918 |
| 2024-06-03 | 29.01 | $28.78 | 1400 |
| 2024-05-31 | 29.04 | $28.53 | 1000 |
| 2024-05-30 | 29.13 | $28.63 | 510 |
| 2024-05-29 | 29.22 | $28.03 | 516 |
| 2024-05-28 | 29.44 | $28.81 | 709 |
| 2024-05-24 | 29.53 | $29.69 | 142 |
| 2024-05-23 | 29.45 | $29.39 | 2300 |
| 2024-05-22 | 29.41 | $29.58 | 800 |
| 2024-05-21 | 29.33 | $29.84 | 600 |
| 2024-05-20 | 29.18 | $29.84 | 136 |
| 2024-05-17 | 29.00 | $29.42 | 500 |
| 2024-05-16 | 28.88 | $29.84 | 300 |
| 2024-05-15 | 28.65 | $29.84 | 8848 |
| 2024-05-14 | 28.38 | $28.59 | 550 |
| 2024-05-13 | 28.33 | $28.59 | 700 |
| 2024-05-10 | 28.27 | $29.57 | 749 |
| 2024-05-09 | 28.00 | $28.62 | 18700 |
| 2024-05-08 | 27.89 | $28.28 | 675 |
| 2024-05-07 | 27.83 | $28.28 | 500 |
| 2024-05-06 | 27.76 | $27.75 | 1112 |
| 2024-05-03 | 27.80 | $28.33 | 1300 |
| 2024-05-02 | 27.72 | $28.32 | 4800 |
| 2024-05-01 | 27.63 | $27.96 | 737 |
| 2024-04-30 | 27.61 | $27.96 | 1400 |
| 2024-04-29 | 27.58 | $28.00 | 800 |
| 2024-04-26 | 27.55 | $28.00 | 515 |
| 2024-04-25 | 27.51 | $27.45 | 600 |
| 2024-04-24 | 27.58 | $27.45 | 3119 |
| 2024-04-23 | 27.67 | $27.54 | 300 |
| 2024-04-22 | 27.76 | $27.18 | 81500 |
| 2024-04-19 | 27.94 | $27.18 | 2640 |
| 2024-04-18 | 28.15 | $27.26 | 43900 |
| 2024-04-17 | 28.38 | $27.48 | 329 |
| 2024-04-16 | 28.60 | $27.94 | 3731 |
| 2024-04-15 | 28.76 | $28.16 | 5300 |
| 2024-04-12 | 28.90 | $27.75 | 813 |
| 2024-04-11 | 29.16 | $28.43 | 2800 |
| 2024-04-10 | 29.31 | $28.75 | 212 |
| 2024-04-09 | 29.41 | $29.53 | 246 |
| 2024-04-08 | 29.37 | $28.30 | 2200 |
| 2024-04-05 | 29.58 | $28.62 | 1438 |
| 2024-04-04 | 29.76 | $29.30 | 4200 |
| 2024-04-03 | 29.82 | $29.93 | 841 |
| 2024-04-02 | 29.75 | $29.25 | 21111 |
| 2024-04-01 | 29.81 | $30.50 | 845 |
| 2024-03-28 | 29.62 | $30.20 | 2117 |
| 2024-03-27 | 29.46 | $29.84 | 6403 |
| 2024-03-26 | 29.34 | $29.76 | 1023 |
| 2024-03-25 | 29.23 | $29.59 | 1300 |
| 2024-03-22 | 29.12 | $29.34 | 7700 |
| 2024-03-21 | 29.06 | $29.67 | 10800 |
| 2024-03-20 | 28.91 | $29.15 | 1148 |
| 2024-03-19 | 28.85 | $28.25 | 4535 |
| 2024-03-18 | 28.97 | $28.30 | 1200 |
| 2024-03-15 | 29.09 | $28.59 | 535100 |
| 2024-03-14 | 29.17 | $28.31 | 221110 |
| 2024-03-13 | 29.33 | $28.78 | 162200 |
| 2024-03-12 | 29.40 | $28.78 | 112156 |
| 2024-03-11 | 29.49 | $29.24 | 313 |
| 2024-03-08 | 29.49 | $29.14 | 809 |
| 2024-03-07 | 29.51 | $29.09 | 5148 |
| 2024-03-06 | 29.55 | $29.50 | 3631 |
| 2024-03-05 | 29.49 | $29.10 | 15929 |
| 2024-03-04 | 29.51 | $29.25 | 330 |
| 2024-03-01 | 29.50 | $29.48 | 900 |
| 2024-02-29 | 29.43 | $29.38 | 600 |
| 2024-02-28 | 29.37 | $29.96 | 81450 |
| 2024-02-27 | 29.18 | $29.96 | 331 |
| 2024-02-26 | 28.95 | $29.96 | 19235 |
| 2024-02-23 | 28.68 | $29.77 | 4843 |
| 2024-02-22 | 28.41 | $29.39 | 2044 |
| 2024-02-21 | 28.17 | $29.00 | 1618 |
| 2024-02-20 | 27.97 | $28.65 | 1900 |
| 2024-02-16 | 27.82 | $28.50 | 1600 |
| 2024-02-15 | 27.67 | $27.73 | 3300 |
| 2024-02-14 | 27.66 | $27.45 | 41075 |
| 2024-02-13 | 27.71 | $27.45 | 2145 |
| 2024-02-12 | 27.76 | $27.82 | 915 |
| 2024-02-09 | 27.75 | $28.05 | 700 |
| 2024-02-08 | 27.68 | $27.80 | 6515 |
| 2024-02-07 | 27.66 | $27.56 | 4600 |
| 2024-02-06 | 27.69 | $27.13 | 1700 |
| 2024-02-05 | 27.81 | $27.01 | 1227 |
| 2024-02-02 | 27.97 | $27.63 | 1200 |
| 2024-02-01 | 28.03 | $28.31 | 8744 |
| 2024-01-31 | 27.95 | $27.63 | 61900 |
| 2024-01-30 | 28.01 | $28.15 | 700 |
| 2024-01-29 | 27.96 | $28.15 | — |
| 2024-01-26 | 27.90 | $28.15 | 347 |
| 2024-01-25 | 27.84 | $27.77 | 9000 |
| 2024-01-24 | 27.84 | $27.71 | — |
| 2024-01-23 | 27.85 | $27.71 | 937 |
| 2024-01-22 | 27.87 | $27.81 | 4134 |
| 2024-01-19 | 27.87 | $27.10 | 400 |
| 2024-01-18 | 28.02 | $27.88 | 2511 |
| 2024-01-17 | 28.02 | $27.20 | 21436 |
| 2024-01-16 | 28.17 | $27.63 | 1100 |
| 2024-01-12 | 28.25 | $28.46 | 28500 |
| 2024-01-11 | 28.16 | $27.48 | 322 |
| 2024-01-10 | 28.27 | $27.96 | 402 |
| 2024-01-09 | 28.29 | $27.75 | 700 |
| 2024-01-08 | 28.35 | $27.53 | 1603 |
| 2024-01-05 | 28.47 | $26.90 | 933 |
| 2024-01-04 | 28.74 | $26.95 | 1800 |
| 2024-01-03 | 29.04 | $27.35 | 400 |
| 2024-01-02 | 29.29 | $28.04 | 2300 |
| 2023-12-29 | 29.43 | $28.88 | 1700 |
| 2023-12-28 | 29.42 | $29.30 | 950 |
| 2023-12-27 | 29.30 | $29.30 | 1347 |
| 2023-12-26 | 29.16 | $28.98 | 1327 |
| 2023-12-22 | 29.05 | $28.40 | 820 |
| 2023-12-21 | 29.05 | $29.00 | 1075 |
| 2023-12-20 | 28.91 | $29.00 | 1137 |
| 2023-12-19 | 28.74 | $29.00 | 926 |
| 2023-12-18 | 28.53 | $28.75 | 5300 |
| 2023-12-15 | 28.34 | $28.15 | 1412 |
| 2023-12-14 | 28.23 | $28.95 | 300 |
| 2023-12-13 | 27.94 | $28.86 | 1300 |
| 2023-12-12 | 27.60 | $27.91 | 300 |
| 2023-12-11 | 27.41 | $27.65 | 2800 |
| 2023-12-08 | 27.23 | $27.55 | 3100 |
| 2023-12-07 | 27.05 | $27.02 | 1645 |
| 2023-12-06 | 26.93 | $26.75 | 2024 |
| 2023-12-05 | 26.85 | $26.41 | 200 |
| 2023-12-04 | 26.82 | $27.00 | 21039 |
| 2023-12-01 | 26.66 | $27.08 | 1734 |
| 2023-11-30 | 26.45 | $26.86 | 700 |
| 2023-11-29 | 26.24 | $26.45 | 129 |
| 2023-11-28 | 26.08 | $25.75 | 14017 |
| 2023-11-27 | 26.04 | $26.44 | 5043 |
| 2023-11-24 | 25.83 | $27.10 | 1168 |
| 2023-11-22 | 25.46 | $27.10 | 500 |
| 2023-11-21 | 25.01 | $27.12 | 800 |
| 2023-11-20 | 24.49 | $27.29 | 2200 |
| 2023-11-17 | 23.84 | $24.85 | 1184 |
| 2023-11-16 | 23.60 | $24.85 | 719 |
| 2023-11-15 | 23.33 | $25.05 | 3900 |
| 2023-11-14 | 22.96 | $23.50 | 6300 |
| 2023-11-13 | 22.87 | $24.70 | 4404 |
| 2023-11-10 | 22.51 | $23.25 | 1200 |
| 2023-11-09 | 22.40 | $23.25 | 4500 |
| 2023-11-08 | 22.27 | $22.91 | 900 |
| 2023-11-07 | 22.20 | $22.40 | 700 |
| 2023-11-06 | 22.23 | $22.40 | 3900 |
| 2023-11-03 | 22.27 | $24.27 | 1500 |
| 2023-11-02 | 21.92 | $22.80 | 4926 |
| 2023-11-01 | 21.83 | $22.01 | 1800 |
| 2023-10-31 | 21.90 | $21.75 | 450 |
| 2023-10-30 | 22.04 | $21.75 | 6900 |
| 2023-10-27 | 22.20 | $22.65 | 1000 |
| 2023-10-26 | 22.21 | $22.98 | 1300 |
| 2023-10-25 | 22.16 | $21.69 | 1449 |
| 2023-10-24 | 22.37 | $22.99 | 325 |
| 2023-10-23 | 22.36 | $22.99 | 2643 |
| 2023-10-20 | 22.34 | $21.70 | 3700 |
| 2023-10-19 | 22.60 | $22.61 | 10904 |
| 2023-10-18 | 22.72 | $22.43 | 262 |
| 2023-10-17 | 22.89 | $22.43 | 1100 |
| 2023-10-16 | 23.11 | $22.93 | 9700 |
| 2023-10-13 | 23.25 | $22.80 | 3100 |
| 2023-10-12 | 23.46 | $23.15 | 1500 |
| 2023-10-11 | 23.63 | $24.34 | 500 |
| 2023-10-10 | 23.57 | $23.50 | 2300 |
| 2023-10-09 | 23.70 | $24.79 | 231 |
| 2023-10-06 | 23.57 | $24.79 | 2823 |
| 2023-10-05 | 23.44 | $23.16 | 14500 |
| 2023-10-04 | 23.63 | $23.66 | 446 |
| 2023-10-03 | 23.75 | $23.47 | 405 |
| 2023-10-02 | 23.94 | $23.63 | 2200 |
| 2023-09-29 | 24.13 | $23.60 | 539 |
| 2023-09-28 | 24.36 | $23.50 | 3601 |
| 2023-09-27 | 24.66 | $23.64 | 4111 |
| 2023-09-26 | 24.98 | $22.75 | 2300 |
| 2023-09-25 | 25.55 | $25.10 | 1932 |
| 2023-09-22 | 25.71 | $23.34 | 1924 |
| 2023-09-21 | 26.28 | $25.87 | 7500 |
| 2023-09-20 | 26.41 | $25.08 | 3000 |
| 2023-09-19 | 26.72 | $27.14 | 200 |
| 2023-09-18 | 26.66 | $27.14 | 300 |
| 2023-09-15 | 26.58 | $26.90 | 500 |
| 2023-09-14 | 26.54 | $25.80 | 1000 |
| 2023-09-13 | 26.73 | $26.53 | 75827 |
| 2023-09-12 | 26.80 | $27.16 | 79100 |
| 2023-09-11 | 26.75 | $27.03 | 1214 |
| 2023-09-08 | 26.72 | $27.10 | 406 |
| 2023-09-07 | 26.67 | $26.80 | 3700 |
| 2023-09-06 | 26.68 | $26.55 | 1201 |
| 2023-09-05 | 26.75 | $26.75 | 3300 |
| 2023-09-01 | 26.78 | $27.40 | 300 |
| 2023-08-31 | 26.69 | $27.40 | 350 |
| 2023-08-30 | 26.58 | $27.40 | 375 |
| 2023-08-29 | 26.46 | $27.40 | 210 |
| 2023-08-28 | 26.32 | $27.17 | 2010 |
| 2023-08-25 | 26.21 | $27.20 | 387 |
| 2023-08-24 | 26.08 | $27.20 | 400 |
| 2023-08-23 | 25.93 | $27.20 | 1100 |
| 2023-08-22 | 25.77 | $25.20 | 6600 |
| 2023-08-21 | 26.00 | $25.29 | 850 |
| 2023-08-18 | 26.26 | $25.29 | 200 |
| 2023-08-17 | 26.57 | $26.10 | 1500 |
| 2023-08-16 | 26.76 | $26.35 | 400 |
| 2023-08-15 | 26.93 | $26.00 | 136 |
| 2023-08-14 | 27.21 | $26.80 | 1075 |
| 2023-08-11 | 27.37 | $26.80 | 1187 |
| 2023-08-10 | 27.56 | $26.80 | 201 |
| 2023-08-09 | 27.78 | $27.31 | 600 |
| 2023-08-08 | 27.93 | $27.80 | 1243 |
| 2023-08-07 | 28.00 | $27.80 | 1300 |
| 2023-08-04 | 28.09 | $27.80 | 36001 |
| 2023-08-03 | 28.19 | $28.05 | 300 |
| 2023-08-02 | 28.26 | $28.05 | 200 |
| 2023-08-01 | 28.34 | $28.05 | 200 |
| 2023-07-31 | 28.44 | $28.05 | 1317 |
| 2023-07-28 | 28.55 | $28.55 | 200 |
| 2023-07-27 | 28.58 | $28.55 | 607 |
| 2023-07-26 | 28.62 | $29.41 | 2000 |
| 2023-07-25 | 28.48 | $27.90 | 8205 |
| 2023-07-24 | 28.64 | $28.15 | 11330 |
| 2023-07-21 | 28.77 | $28.80 | 300 |
| 2023-07-20 | 28.79 | $28.40 | 500 |
| 2023-07-19 | 28.90 | $28.40 | 539 |
| 2023-07-18 | 29.03 | $28.16 | 3500 |
| 2023-07-17 | 29.22 | $30.73 | 550 |
| 2023-07-14 | 28.91 | $30.73 | 800 |
| 2023-07-13 | 28.55 | $28.90 | 404 |
| 2023-07-12 | 28.52 | $27.52 | 725 |
| 2023-07-11 | 28.78 | $27.52 | 200 |
| 2023-07-10 | 29.08 | $28.80 | 1400 |
| 2023-07-07 | 29.16 | $29.00 | 812 |
| 2023-07-06 | 29.21 | $29.00 | 856 |
| 2023-07-05 | 29.27 | $29.00 | 878 |
| 2023-07-03 | 29.34 | $29.00 | 1000 |
| 2023-06-30 | 29.43 | $30.00 | 900 |
| 2023-06-29 | 29.31 | $30.00 | 45550 |
| 2023-06-28 | 29.18 | $30.00 | 819 |
| 2023-06-27 | 29.03 | $28.20 | 2400 |
| 2023-06-26 | 29.24 | $28.13 | 1510 |
| 2023-06-23 | 29.49 | $29.15 | 716 |
| 2023-06-22 | 29.57 | $27.76 | 8709 |
| 2023-06-21 | 29.96 | $28.44 | 169000 |
| 2023-06-20 | 30.26 | $29.58 | 90200 |
| 2023-06-16 | 30.38 | $29.58 | 233 |
| 2023-06-15 | 30.51 | $30.40 | 46000 |
| 2023-06-14 | 30.48 | $30.40 | 1800 |
| 2023-06-13 | 30.45 | $30.40 | 1000 |
| 2023-06-12 | 30.41 | $30.40 | 1000 |
| 2023-06-09 | 30.36 | $30.55 | 2400 |
| 2023-06-08 | 30.27 | $30.65 | 200 |
| 2023-06-07 | 30.14 | $30.65 | 500 |
| 2023-06-06 | 29.99 | $30.12 | 200 |
| 2023-06-05 | 29.92 | $30.18 | 1220 |
| 2023-06-02 | 29.83 | $29.30 | — |
| 2023-06-01 | 29.91 | $29.30 | 2300 |
| 2023-05-31 | 30.00 | $29.72 | 1700 |
| 2023-05-30 | 30.01 | $30.00 | 1600 |
| 2023-05-26 | 29.96 | $28.55 | — |
| 2023-05-25 | 30.21 | $28.55 | 600 |
| 2023-05-24 | 30.49 | $29.00 | 200 |
| 2023-05-23 | 30.72 | $29.15 | 300 |
| 2023-05-22 | 30.95 | $30.40 | 5400 |
| 2023-05-19 | 30.95 | $31.00 | 1004 |
| 2023-05-18 | 30.82 | $30.55 | — |
| 2023-05-17 | 30.75 | $30.55 | — |
| 2023-05-16 | 30.66 | $30.55 | 550 |
| 2023-05-15 | 30.56 | $30.55 | 1200 |
| 2023-05-12 | 30.43 | $30.38 | 7746 |
| 2023-05-11 | 30.31 | $31.00 | 725 |
| 2023-05-10 | 30.03 | $31.00 | 118 |
| 2023-05-09 | 29.71 | $30.86 | 832 |
| 2023-05-08 | 29.35 | $29.55 | 1119 |
| 2023-05-05 | 29.21 | $30.00 | 1100 |
| 2023-05-04 | 28.95 | $29.50 | 1000 |
| 2023-05-03 | 28.75 | $29.00 | 3000 |
| 2023-05-02 | 28.61 | $29.00 | 1127 |
| 2023-05-01 | 28.45 | $28.97 | 126 |
| 2023-04-28 | 28.26 | $28.36 | 812 |
| 2023-04-27 | 28.17 | $28.37 | 2500 |
| 2023-04-26 | 28.06 | $27.80 | 1900 |
| 2023-04-25 | 28.05 | $28.00 | 856 |
| 2023-04-24 | 27.99 | $28.00 | 2500 |
| 2023-04-21 | 27.92 | $27.49 | 878 |
| 2023-04-20 | 27.95 | $27.49 | 9200 |
| 2023-04-19 | 27.97 | $27.00 | 600 |
| 2023-04-18 | 28.09 | $29.11 | 900 |
| 2023-04-17 | 27.79 | $29.11 | 19500 |
| 2023-04-14 | 27.43 | $29.11 | 1611 |
| 2023-04-13 | 27.01 | $27.15 | 500 |
| 2023-04-12 | 26.94 | $27.84 | 2200 |
| 2023-04-11 | 26.70 | $26.46 | 3100 |
| 2023-04-10 | 26.72 | $26.50 | 1006 |
| 2023-04-06 | 26.73 | $26.45 | 200 |
| 2023-04-05 | 26.75 | $27.09 | 28800 |
| 2023-04-04 | 26.63 | $27.09 | 33450 |
| 2023-04-03 | 26.50 | $27.09 | 800 |
| 2023-03-31 | 26.34 | $27.50 | 10215 |
| 2023-03-30 | 26.07 | $27.75 | 10128 |
| 2023-03-29 | 25.70 | $27.36 | 9004 |
| 2023-03-28 | 25.36 | $25.98 | 4400 |
| 2023-03-27 | 25.25 | $25.83 | 523 |
| 2023-03-24 | 25.16 | $25.83 | 1100 |
| 2023-03-23 | 25.05 | $25.10 | 38100 |
| 2023-03-22 | 25.08 | $25.10 | 9200 |
| 2023-03-21 | 25.12 | $25.52 | 100 |
| 2023-03-20 | 25.08 | $25.52 | 4100 |
| 2023-03-17 | 25.04 | $24.95 | 900 |
| 2023-03-16 | 25.12 | $24.95 | 3250 |
| 2023-03-15 | 25.20 | $24.95 | 5600 |
| 2023-03-14 | 25.31 | $24.95 | 8300 |
| 2023-03-13 | 25.43 | $24.95 | 100 |
| 2023-03-10 | 25.58 | $24.95 | 100 |
| 2023-03-09 | 25.75 | $24.95 | 100 |
| 2023-03-08 | 25.95 | $24.95 | 2000 |
| 2023-03-07 | 26.18 | $26.61 | 1100 |
| 2023-03-06 | 26.10 | $25.70 | 100 |
| 2023-03-03 | 26.20 | $25.70 | 200 |
| 2023-03-02 | 26.32 | $25.70 | 350 |
| 2023-03-01 | 26.46 | $25.70 | 1900 |
| 2023-02-28 | 26.62 | $26.30 | 475 |
| 2023-02-27 | 26.68 | $26.30 | 7602 |
| 2023-02-24 | 26.74 | $26.64 | 537 |
| 2023-02-23 | 26.75 | $26.64 | 2300 |
| 2023-02-22 | 26.75 | $26.13 | 200 |
| 2023-02-21 | 26.87 | $26.00 | 7647 |
| 2023-02-17 | 27.02 | $26.25 | 1100 |
| 2023-02-16 | 27.15 | $27.17 | 2029 |
| 2023-02-15 | 27.10 | $26.50 | 568 |
| 2023-02-14 | 27.19 | $26.50 | 600 |
| 2023-02-13 | 27.28 | $26.50 | 1800 |
| 2023-02-10 | 27.39 | $27.75 | 5350 |
| 2023-02-09 | 27.25 | $27.76 | 1000 |
| 2023-02-08 | 27.08 | $27.40 | 10300 |
| 2023-02-07 | 26.95 | $27.55 | 2642 |
| 2023-02-06 | 26.78 | $26.95 | 10100 |
| 2023-02-03 | 26.69 | $26.95 | 233 |
| 2023-02-02 | 26.60 | $27.35 | 24505 |
| 2023-02-01 | 26.39 | $26.30 | 2800 |
| 2023-01-31 | 26.38 | $26.00 | 1125 |
| 2023-01-30 | 26.43 | $26.30 | 21149 |
| 2023-01-27 | 26.42 | $26.60 | — |
| 2023-01-26 | 26.34 | $26.61 | 500 |
| 2023-01-25 | 26.24 | $26.91 | — |
| 2023-01-24 | 26.07 | $26.91 | 800 |
| 2023-01-23 | 25.86 | $26.29 | 6500 |
| 2023-01-20 | 25.75 | $26.15 | — |
| 2023-01-19 | 25.65 | $26.15 | — |
| 2023-01-18 | 25.54 | $26.15 | 35011 |
| 2023-01-17 | 25.41 | $25.92 | 20700 |
| 2023-01-13 | 25.30 | $26.04 | 20134 |
| 2023-01-12 | 25.16 | $26.41 | — |
| 2023-01-11 | 24.91 | $26.41 | 11507 |
| 2023-01-10 | 24.63 | $25.48 | — |
| 2023-01-09 | 24.50 | $25.48 | 1919 |
| 2023-01-06 | 24.35 | $23.95 | — |
| 2023-01-05 | 24.50 | $23.95 | 1200 |
| 2023-01-04 | 24.68 | $24.91 | — |
| 2023-01-03 | 24.69 | $24.91 | 343 |
| 2022-12-30 | 24.70 | $23.33 | 400 |
| 2022-12-29 | 25.05 | $23.78 | 915 |
| 2022-12-28 | 25.36 | $24.92 | 10400 |
| 2022-12-27 | 25.49 | $25.12 | — |
| 2022-12-23 | 25.60 | $25.12 | — |
| 2022-12-22 | 25.72 | $25.12 | 903 |
| 2022-12-21 | 25.87 | $25.10 | — |
| 2022-12-20 | 26.04 | $25.10 | 42100 |
| 2022-12-19 | 26.25 | $25.64 | 300 |
| 2022-12-16 | 26.37 | $24.65 | 2500 |
| 2022-12-15 | 26.71 | $25.95 | 3204 |
| 2022-12-14 | 26.84 | $26.96 | 1102 |
| 2022-12-13 | 26.78 | $27.00 | 1605 |
| 2022-12-12 | 26.69 | $26.15 | 8400 |
| 2022-12-09 | 26.77 | $26.10 | 2009 |
| 2022-12-08 | 26.86 | $25.12 | 12605 |
| 2022-12-07 | 27.18 | $26.16 | — |
| 2022-12-06 | 27.33 | $26.16 | 200 |
| 2022-12-05 | 27.49 | $28.28 | — |
| 2022-12-02 | 27.23 | $28.28 | 400 |
| 2022-12-01 | 26.92 | $26.91 | 1600 |
| 2022-11-30 | 26.85 | $25.63 | 200 |
| 2022-11-29 | 27.04 | $26.01 | 200 |
| 2022-11-28 | 27.16 | $26.97 | 1700 |
| 2022-11-25 | 27.11 | $27.50 | 107 |
| 2022-11-23 | 26.92 | $26.27 | 100 |
| 2022-11-22 | 26.96 | $26.27 | 100 |
| 2022-11-21 | 27.01 | $26.27 | 900 |
| 2022-11-18 | 27.05 | $26.27 | 10100 |
| 2022-11-17 | 27.09 | $28.52 | 850 |
| 2022-11-16 | 26.67 | $28.52 | 500 |
| 2022-11-15 | 26.16 | $28.08 | 5400 |
| 2022-11-14 | 25.67 | $28.30 | 329 |
| 2022-11-11 | 25.04 | $26.46 | 3100 |
| 2022-11-10 | 24.70 | $26.44 | 600 |
| 2022-11-09 | 24.31 | $24.75 | 219 |
| 2022-11-08 | 24.21 | $24.25 | 825 |
| 2022-11-07 | 24.20 | $24.25 | 8508 |
| 2022-11-04 | 24.19 | $24.20 | 812 |
| 2022-11-03 | 24.19 | $24.20 | 800 |
| 2022-11-02 | 24.19 | $24.84 | 2800 |
| 2022-11-01 | 24.05 | $24.10 | 600 |
| 2022-10-31 | 24.05 | $23.90 | 1900 |
| 2022-10-28 | 24.08 | $24.75 | 620 |
| 2022-10-27 | 23.95 | $24.70 | 5031 |
| 2022-10-26 | 23.80 | $26.00 | 3600 |
| 2022-10-25 | 23.36 | $23.45 | 400 |
| 2022-10-24 | 23.39 | $23.45 | 2000 |
| 2022-10-21 | 23.42 | $23.82 | 500 |
| 2022-10-20 | 23.39 | $22.50 | 350 |
| 2022-10-19 | 23.62 | $22.50 | 700 |
| 2022-10-18 | 23.90 | $23.21 | 1000 |
| 2022-10-17 | 24.08 | $23.00 | 4400 |
| 2022-10-14 | 24.33 | $24.22 | 500 |
| 2022-10-13 | 24.36 | $23.31 | 300 |
| 2022-10-12 | 24.59 | $23.31 | 5700 |
| 2022-10-11 | 24.85 | $25.97 | — |
| 2022-10-10 | 24.60 | $25.97 | — |
| 2022-10-07 | 24.31 | $25.97 | — |
| 2022-10-06 | 23.97 | $25.97 | 5050 |
| 2022-10-05 | 23.58 | $25.97 | 7425 |
| 2022-10-04 | 23.13 | $25.97 | 302 |
| 2022-10-03 | 22.60 | $24.33 | 2748 |
| 2022-09-30 | 22.35 | $22.43 | 8612 |
| 2022-09-29 | 22.46 | $22.44 | 2400 |
| 2022-09-28 | 22.60 | $22.56 | 2430 |
| 2022-09-27 | 22.73 | $22.70 | 9206 |
| 2022-09-26 | 22.87 | $22.70 | 700 |
| 2022-09-23 | 23.03 | $22.40 | 5840 |
| 2022-09-22 | 23.29 | $22.90 | 310 |
| 2022-09-21 | 23.49 | $23.20 | 422 |
| 2022-09-20 | 23.66 | $22.95 | 2700 |
| 2022-09-19 | 23.93 | $22.05 | 9503 |
| 2022-09-16 | 24.42 | $22.05 | 1100 |
| 2022-09-15 | 25.01 | $25.16 | 9800 |
| 2022-09-14 | 25.03 | $25.16 | 2123 |
| 2022-09-13 | 25.06 | $27.11 | 5100 |
| 2022-09-12 | 24.69 | $27.11 | 6715 |
| 2022-09-09 | 24.27 | $23.97 | 2750 |
| 2022-09-08 | 24.44 | $23.97 | 1516 |
| 2022-09-07 | 24.64 | $23.98 | 4540 |
| 2022-09-06 | 24.88 | $25.06 | 1000 |
| 2022-09-02 | 24.94 | $23.00 | 1100 |
| 2022-09-01 | 25.44 | $24.25 | 1575 |
| 2022-08-31 | 25.77 | $24.25 | 400 |
| 2022-08-30 | 26.15 | $24.25 | 1305 |
| 2022-08-29 | 26.59 | $26.32 | 200 |
| 2022-08-26 | 26.67 | $24.95 | 500 |
| 2022-08-25 | 27.05 | $24.90 | 250 |
| 2022-08-24 | 27.50 | $24.90 | 10300 |
| 2022-08-23 | 28.03 | $26.83 | 175 |
| 2022-08-22 | 28.23 | $26.83 | 3938 |
| 2022-08-19 | 28.46 | $27.45 | 1207 |
| 2022-08-18 | 28.59 | $29.08 | 600 |
| 2022-08-17 | 28.40 | $29.13 | 3240 |
| 2022-08-16 | 28.16 | $27.52 | 815 |
| 2022-08-15 | 28.21 | $27.25 | 800 |
| 2022-08-12 | 28.33 | $29.08 | 137 |
| 2022-08-11 | 28.08 | $29.08 | 5201 |
| 2022-08-10 | 27.78 | $28.00 | 100 |
| 2022-08-09 | 27.65 | $28.00 | 3928 |
| 2022-08-08 | 27.51 | $28.36 | 136 |
| 2022-08-05 | 27.26 | $26.60 | 242 |
| 2022-08-04 | 27.33 | $27.61 | 809 |
| 2022-08-03 | 27.21 | $26.90 | 440 |
| 2022-08-02 | 27.20 | $27.54 | 1321 |
| 2022-08-01 | 27.07 | $27.04 | 300 |
| 2022-07-29 | 27.01 | $27.04 | 400 |
| 2022-07-28 | 26.93 | $28.56 | 1250 |
| 2022-07-27 | 26.53 | $28.56 | 1027 |
| 2022-07-26 | 26.05 | $28.20 | 300 |
| 2022-07-25 | 25.58 | $26.40 | 2200 |
| 2022-07-22 | 25.40 | $26.40 | 1200 |
| 2022-07-21 | 25.20 | $26.30 | 4950 |
| 2022-07-20 | 24.99 | $26.30 | 1600 |
| 2022-07-19 | 24.75 | $25.05 | 1118 |
| 2022-07-18 | 24.73 | $24.55 | 200 |
| 2022-07-15 | 24.82 | $25.67 | 322 |
| 2022-07-14 | 24.69 | $25.34 | 6325 |
| 2022-07-13 | 24.61 | $25.35 | 411 |
| 2022-07-12 | 24.52 | $26.08 | 2938 |
| 2022-07-11 | 24.26 | $25.12 | 7700 |
| 2022-07-08 | 24.17 | $25.12 | 4050 |
| 2022-07-07 | 24.07 | $25.12 | 3728 |
| 2022-07-06 | 23.96 | $24.56 | 300 |
| 2022-07-05 | 23.95 | $25.33 | 300 |
| 2022-07-01 | 23.79 | $23.75 | 2225 |
| 2022-06-30 | 23.94 | $23.75 | 838 |
| 2022-06-29 | 24.13 | $23.66 | 10604 |
| 2022-06-28 | 24.37 | $25.65 | 5800 |
| 2022-06-27 | 24.23 | $25.90 | 1745 |
| 2022-06-24 | 24.03 | $24.34 | 400 |
| 2022-06-23 | 24.13 | $24.34 | 5900 |
| 2022-06-22 | 24.26 | $24.34 | 3000 |
| 2022-06-21 | 24.42 | $24.77 | 13300 |
| 2022-06-17 | 24.52 | $22.60 | 2500 |
| 2022-06-16 | 25.11 | $24.26 | 800 |
| 2022-06-15 | 25.44 | $24.26 | 768 |
| 2022-06-14 | 25.84 | $24.26 | 3409 |
| 2022-06-13 | 26.31 | $23.95 | 612 |
| 2022-06-10 | 26.92 | $24.79 | 6600 |
| 2022-06-09 | 27.47 | $27.61 | 344 |
| 2022-06-08 | 27.50 | $27.15 | 300 |
| 2022-06-07 | 27.65 | $28.79 | 300 |
| 2022-06-06 | 27.47 | $28.32 | 2400 |
| 2022-06-03 | 27.37 | $28.32 | 3200 |
| 2022-06-02 | 27.26 | $28.32 | 3600 |
| 2022-06-01 | 27.13 | $28.32 | 308 |
| 2022-05-31 | 26.99 | $28.50 | 727 |
| 2022-05-27 | 26.80 | $29.46 | 1800 |
| 2022-05-26 | 26.38 | $28.03 | 428 |
| 2022-05-25 | 26.20 | $27.27 | 4000 |
| 2022-05-24 | 26.16 | $27.27 | 300 |
| 2022-05-23 | 26.13 | $27.27 | 400 |
| 2022-05-20 | 26.10 | $24.87 | 950 |
| 2022-05-19 | 26.58 | $24.87 | 6718 |
| 2022-05-18 | 27.15 | $26.94 | 927 |
| 2022-05-17 | 27.39 | $27.90 | 1275 |
| 2022-05-16 | 27.47 | $27.90 | 2914 |
| 2022-05-13 | 27.58 | $26.90 | 200 |
| 2022-05-12 | 27.92 | $26.68 | 1437 |
| 2022-05-11 | 28.38 | $26.68 | 6922 |
| 2022-05-10 | 28.91 | $26.39 | 1900 |
| 2022-05-09 | 29.60 | $27.08 | 300 |
| 2022-05-06 | 30.26 | $29.25 | 2700 |
| 2022-05-05 | 30.58 | $31.01 | 421 |
| 2022-05-04 | 30.58 | $30.03 | 3500 |
| 2022-05-03 | 30.80 | $29.91 | 1600 |
| 2022-05-02 | 31.08 | $29.90 | 3600 |
| 2022-04-29 | 31.41 | $30.72 | 1050 |
| 2022-04-28 | 31.62 | $30.72 | 307 |
| 2022-04-27 | 31.87 | $29.74 | 5900 |
| 2022-04-26 | 32.37 | $30.15 | 3512 |
| 2022-04-25 | 32.86 | $32.24 | 500 |
| 2022-04-22 | 32.99 | $32.24 | 136 |
| 2022-04-21 | 33.15 | $33.78 | 1622 |
| 2022-04-20 | 33.00 | $32.16 | 400 |
| 2022-04-19 | 33.17 | $32.76 | 200 |
| 2022-04-18 | 33.24 | $34.00 | 3700 |
| 2022-04-14 | 33.06 | $32.05 | 2818 |
| 2022-04-13 | 33.27 | $33.42 | 500 |
| 2022-04-12 | 33.21 | $32.83 | 1034 |
| 2022-04-11 | 33.27 | $32.80 | 602 |
| 2022-04-08 | 33.35 | $34.03 | 5500 |
| 2022-04-07 | 33.17 | $32.58 | 5900 |
| 2022-04-06 | 33.27 | $32.58 | 206 |
| 2022-04-05 | 33.39 | $33.68 | 125 |
| 2022-04-04 | 33.29 | $33.43 | 11300 |
| 2022-04-01 | 33.23 | $33.43 | 6250 |
| 2022-03-31 | 33.16 | $33.43 | 945 |
| 2022-03-30 | 33.07 | $33.81 | 1200 |
| 2022-03-29 | 32.89 | $33.81 | 2200 |
| 2022-03-28 | 32.67 | $33.81 | 608 |
| 2022-03-25 | 32.43 | $33.33 | 600 |
| 2022-03-24 | 32.24 | $31.85 | 1330 |
| 2022-03-23 | 32.34 | $33.41 | 2300 |
| 2022-03-22 | 32.12 | $33.10 | 11925 |
| 2022-03-21 | 31.94 | $33.49 | 400 |
| 2022-03-18 | 31.64 | $33.50 | 3200 |
| 2022-03-17 | 31.30 | $33.50 | 1415 |
| 2022-03-16 | 30.91 | $32.62 | 400 |
| 2022-03-15 | 30.64 | $32.47 | 3300 |
| 2022-03-14 | 30.37 | $31.99 | 3000 |
| 2022-03-11 | 30.16 | $30.50 | 4900 |
| 2022-03-10 | 30.24 | $30.50 | 3300 |
| 2022-03-09 | 30.35 | $31.17 | 9500 |
| 2022-03-08 | 30.33 | $29.21 | 2300 |
| 2022-03-07 | 30.74 | $30.10 | 5200 |
| 2022-03-04 | 31.03 | $31.25 | 700 |
| 2022-03-03 | 31.13 | $31.75 | 1713 |
| 2022-03-02 | 31.15 | $33.10 | 2750 |
| 2022-03-01 | 30.89 | $33.10 | 1200 |
| 2022-02-28 | 30.61 | $32.90 | 12039 |
| 2022-02-25 | 30.33 | $31.49 | 619 |
| 2022-02-24 | 30.31 | $29.20 | 700 |
| 2022-02-23 | 30.79 | $31.23 | 1709 |
| 2022-02-22 | 30.93 | $31.54 | 1675 |
| 2022-02-18 | 31.03 | $31.54 | 5400 |
| 2022-02-17 | 31.17 | $30.95 | 748 |
| 2022-02-16 | 31.46 | $31.18 | 7700 |
| 2022-02-15 | 31.77 | $32.80 | 5727 |
| 2022-02-14 | 31.79 | $31.63 | 2300 |
| 2022-02-11 | 32.08 | $32.04 | 700 |
| 2022-02-10 | 32.34 | $32.20 | 3428 |
| 2022-02-09 | 32.62 | $33.54 | 331 |
| 2022-02-08 | 32.67 | $32.00 | 1137 |
| 2022-02-07 | 33.07 | $32.00 | 3300 |
| 2022-02-04 | 33.55 | $32.74 | 300 |
| 2022-02-03 | 33.96 | $36.20 | 868 |
| 2022-02-02 | 33.72 | $36.20 | 7900 |
| 2022-02-01 | 33.46 | $34.03 | 24806 |
| 2022-01-31 | 33.62 | $35.27 | 4210 |
| 2022-01-28 | 33.56 | $33.42 | 31400 |
| 2022-01-27 | 33.90 | $32.92 | 1300 |
| 2022-01-26 | 34.41 | $32.70 | 2200 |
| 2022-01-25 | 35.07 | $31.82 | 931 |
| 2022-01-24 | 36.03 | $33.44 | 1227 |
| 2022-01-21 | 36.81 | $33.60 | 4800 |
| 2022-01-20 | 37.70 | $35.08 | 734 |
| 2022-01-19 | 38.43 | $35.08 | 1200 |
| 2022-01-18 | 39.28 | $35.36 | 1700 |
| 2022-01-14 | 40.21 | $37.95 | 2300 |
| 2022-01-13 | 40.76 | $39.35 | 600 |
| 2022-01-12 | 41.09 | $39.35 | 12233 |
| 2022-01-11 | 41.49 | $37.70 | 800 |
| 2022-01-10 | 42.29 | $40.05 | 2007 |
| 2022-01-07 | 42.73 | $41.05 | 200 |
| 2022-01-06 | 43.02 | $43.04 | 1850 |
| 2022-01-05 | 42.94 | $43.04 | 2475 |
| 2022-01-04 | 42.84 | $43.04 | 341 |
| 2022-01-03 | 42.72 | $42.60 | 1100 |
| 2021-12-31 | 42.67 | $43.40 | 2787 |
| 2021-12-30 | 42.45 | $43.40 | 3100 |
| 2021-12-29 | 42.18 | $43.40 | 400 |
| 2021-12-28 | 41.86 | $42.54 | 500 |
| 2021-12-27 | 41.67 | $42.10 | 75750 |
| 2021-12-23 | 41.55 | $42.10 | 7130 |
| 2021-12-22 | 41.40 | $41.43 | 2300 |
| 2021-12-21 | 41.37 | $40.35 | 400 |
| 2021-12-20 | 41.56 | $42.00 | 148400 |
| 2021-12-17 | 41.43 | $42.00 | 75700 |
| 2021-12-16 | 41.28 | $42.00 | 603 |
| 2021-12-15 | 41.10 | $40.90 | 3000 |
| 2021-12-14 | 41.12 | $40.90 | — |
| 2021-12-13 | 41.15 | $40.90 | — |
| 2021-12-10 | 41.18 | $40.90 | 400 |
| 2021-12-09 | 41.21 | $41.94 | 735 |
| 2021-12-08 | 41.03 | $41.94 | 329 |
| 2021-12-07 | 40.82 | $41.80 | 1613 |
| 2021-12-06 | 40.61 | $41.36 | 900 |
| 2021-12-03 | 40.45 | $39.30 | 500 |
| 2021-12-02 | 40.70 | $39.70 | 700 |
| 2021-12-01 | 40.91 | $39.97 | 400 |
| 2021-11-30 | 41.09 | $40.97 | 244 |
| 2021-11-29 | 41.09 | $40.13 | 314 |
| 2021-11-26 | 41.27 | $40.47 | 300 |
| 2021-11-24 | 41.40 | $39.25 | 200 |
| 2021-11-23 | 41.80 | $40.35 | 400 |
| 2021-11-22 | 42.04 | $42.00 | 500 |
| 2021-11-19 | 41.96 | $43.03 | 1429 |
| 2021-11-18 | 41.65 | $41.85 | — |
| 2021-11-17 | 41.54 | $41.85 | 622 |
| 2021-11-16 | 41.40 | $42.32 | 2141 |
| 2021-11-15 | 41.14 | $41.97 | — |
| 2021-11-12 | 40.90 | $41.97 | — |
| 2021-11-11 | 40.63 | $41.97 | 1200 |
| 2021-11-10 | 40.31 | $39.90 | — |
| 2021-11-09 | 40.37 | $39.90 | 8029 |
| 2021-11-08 | 40.44 | $40.33 | 900 |
| 2021-11-05 | 40.44 | $40.15 | 647 |
| 2021-11-04 | 40.46 | $40.32 | 600 |
| 2021-11-03 | 40.46 | $41.75 | 837 |
| 2021-11-02 | 40.14 | $40.15 | — |
| 2021-11-01 | 40.12 | $40.15 | 338 |
| 2021-10-29 | 40.09 | $40.76 | — |
| 2021-10-28 | 39.92 | $40.76 | 300 |
| 2021-10-27 | 39.73 | $40.65 | 239 |
| 2021-10-26 | 39.53 | $40.75 | 3339 |
| 2021-10-25 | 39.28 | $40.58 | 200 |
| 2021-10-22 | 39.02 | $41.00 | 3000 |
| 2021-10-21 | 38.64 | $39.40 | — |
| 2021-10-20 | 38.53 | $39.40 | — |
| 2021-10-19 | 38.41 | $39.40 | 400 |
| 2021-10-18 | 38.28 | $40.14 | 2800 |
| 2021-10-15 | 37.97 | $39.98 | — |
| 2021-10-14 | 37.64 | $39.98 | 143 |
| 2021-10-13 | 37.28 | $37.35 | 7500 |
| 2021-10-12 | 37.41 | $37.35 | 300 |
| 2021-10-11 | 37.58 | $36.40 | 4300 |
| 2021-10-08 | 37.98 | $36.40 | 1100 |
| 2021-10-07 | 38.45 | $36.40 | 900 |
| 2021-10-06 | 39.00 | $36.40 | 200 |
| 2021-10-05 | 39.64 | $38.42 | — |
| 2021-10-04 | 39.97 | $38.42 | 227 |
| 2021-10-01 | 40.35 | $39.35 | 1596 |
| 2021-09-30 | 40.60 | $39.00 | 300 |
| 2021-09-29 | 40.97 | $39.00 | 11200 |
| 2021-09-28 | 41.39 | $40.25 | — |
| 2021-09-27 | 41.62 | $40.25 | 7648 |
| 2021-09-24 | 41.89 | $41.94 | 300 |
| 2021-09-23 | 41.83 | $42.30 | 739 |
| 2021-09-22 | 41.70 | $40.95 | — |
| 2021-09-21 | 41.82 | $40.95 | 400 |
| 2021-09-20 | 41.96 | $40.90 | 2735 |
| 2021-09-17 | 42.13 | $41.86 | 204 |
| 2021-09-16 | 42.12 | $41.04 | 1116 |
| 2021-09-15 | 42.28 | $42.40 | — |
| 2021-09-14 | 42.18 | $42.40 | — |
| 2021-09-13 | 42.06 | $42.40 | 508 |
| 2021-09-10 | 41.91 | $42.42 | — |
| 2021-09-09 | 41.73 | $42.42 | 6734 |
| 2021-09-08 | 41.52 | $40.80 | 706 |
| 2021-09-07 | 41.61 | $42.00 | 500 |
| 2021-09-03 | 41.46 | $41.21 | 520 |
| 2021-09-02 | 41.45 | $41.13 | — |
| 2021-09-01 | 41.46 | $41.13 | — |
| 2021-08-31 | 41.46 | $41.13 | 14611 |
| 2021-08-30 | 41.46 | $40.90 | — |
| 2021-08-27 | 41.50 | $40.90 | 1100 |
| 2021-08-26 | 41.54 | $41.30 | — |
| 2021-08-25 | 41.51 | $41.30 | 300 |
| 2021-08-24 | 41.46 | $41.27 | 2000 |
| 2021-08-23 | 41.41 | $41.27 | 137 |
| 2021-08-20 | 41.34 | $40.85 | 300 |
| 2021-08-19 | 41.34 | $40.85 | 437 |
| 2021-08-18 | 41.35 | $42.00 | 200 |
| 2021-08-17 | 41.10 | $41.87 | 600 |
| 2021-08-16 | 40.84 | $40.15 | 10447 |
| 2021-08-13 | 40.89 | $41.48 | 600 |
| 2021-08-12 | 40.67 | $40.65 | 200 |
| 2021-08-11 | 40.58 | $40.48 | 6700 |
| 2021-08-10 | 40.51 | $40.48 | 9900 |
| 2021-08-09 | 40.42 | $40.48 | 11500 |
| 2021-08-06 | 40.31 | $40.48 | 800 |
| 2021-08-05 | 40.18 | $42.10 | 8739 |
| 2021-08-04 | 39.69 | $40.40 | 13100 |
| 2021-08-03 | 39.46 | $40.40 | 333 |
| 2021-08-02 | 39.21 | $41.04 | 615 |
| 2021-07-30 | 38.77 | $39.84 | 6600 |
| 2021-07-29 | 38.51 | $39.84 | 3350 |
| 2021-07-28 | 38.21 | $39.84 | 1725 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
47.73
2026-07-24
Close Price
$48.89
Vol: 4136
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.84
Average
35.21
Maximum
64.27
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.73 | $48.89 | 4136 |
| 2026-07-23 | 47.57 | $49.56 | 4200 |
| 2026-07-22 | 47.18 | $48.83 | 1100 |
| 2026-07-21 | 46.97 | $47.63 | 20636 |
| 2026-07-20 | 47.12 | $47.13 | 3000 |
| 2026-07-17 | 47.51 | $49.56 | 4300 |
| 2026-07-16 | 47.24 | $49.58 | 21037 |
| 2026-07-15 | 46.94 | $48.97 | 3207 |
| 2026-07-14 | 46.82 | $47.50 | 6617 |
| 2026-07-13 | 47.19 | $48.32 | 20300 |
| 2026-07-10 | 47.42 | $47.62 | 3318 |
| 2026-07-09 | 47.97 | $49.51 | 4801 |
| 2026-07-08 | 48.09 | $47.05 | 100800 |
| 2026-07-07 | 49.07 | $49.11 | 3612 |
| 2026-07-06 | 49.66 | $50.90 | 1500 |
| 2026-07-02 | 49.85 | $53.13 | 2300 |
| 2026-07-01 | 49.43 | $52.54 | 2944 |
| 2026-06-30 | 49.16 | $50.94 | 5107 |
| 2026-06-29 | 49.39 | $51.97 | 2300 |
| 2026-06-26 | 49.40 | $50.25 | 2047 |
| 2026-06-25 | 50.03 | $50.67 | 4100 |
| 2026-06-24 | 50.72 | $51.18 | 5000 |
| 2026-06-23 | 51.45 | $51.63 | 5236 |
| 2026-06-22 | 52.27 | $52.65 | 3448 |
| 2026-06-18 | 53.00 | $51.99 | 15000 |
| 2026-06-17 | 54.15 | $51.16 | 5600 |
| 2026-06-16 | 55.86 | $53.40 | 2501 |
| 2026-06-15 | 57.27 | $54.41 | 3432 |
| 2026-06-12 | 58.70 | $52.72 | 14101 |
| 2026-06-11 | 61.01 | $54.68 | 16236 |
| 2026-06-10 | 63.20 | $62.29 | 2142 |
| 2026-06-09 | 63.46 | $62.41 | 1000 |
| 2026-06-08 | 63.72 | $62.56 | 14609 |
| 2026-06-05 | 63.98 | $62.63 | 1100 |
| 2026-06-04 | 64.27 | $65.18 | 17331 |
| 2026-06-03 | 63.79 | $64.69 | 2300 |
| 2026-06-02 | 63.34 | $64.76 | 1400 |
| 2026-06-01 | 62.76 | $63.43 | 2649 |
| 2026-05-29 | 62.46 | $63.03 | 1005 |
| 2026-05-28 | 62.21 | $63.13 | 3322 |
| 2026-05-27 | 61.87 | $63.00 | 2600 |
| 2026-05-26 | 61.48 | $62.89 | 1600 |
| 2026-05-22 | 61.04 | $62.37 | 8304 |
| 2026-05-21 | 60.67 | $59.68 | 1346 |
| 2026-05-20 | 61.05 | $59.25 | 3000 |
| 2026-05-19 | 61.66 | $59.87 | 1400 |
| 2026-05-18 | 62.18 | $60.57 | 278840 |
| 2026-05-15 | 62.59 | $59.89 | 13106 |
| 2026-05-14 | 63.28 | $63.76 | 3108 |
| 2026-05-13 | 62.87 | $61.18 | 1400 |
| 2026-05-12 | 63.16 | $61.81 | 3924 |
| 2026-05-11 | 63.29 | $61.19 | 7000 |
| 2026-05-08 | 63.62 | $61.74 | 2100 |
| 2026-05-07 | 63.80 | $62.00 | 4200 |
| 2026-05-06 | 63.90 | $64.13 | 2705 |
| 2026-05-05 | 63.31 | $62.38 | 2329 |
| 2026-05-04 | 63.10 | $62.50 | 1402 |
| 2026-05-01 | 62.77 | $62.07 | 2236 |
| 2026-04-30 | 62.46 | $60.96 | 19234 |
| 2026-04-29 | 62.38 | $61.12 | 1100 |
| 2026-04-28 | 62.20 | $60.71 | 1500 |
| 2026-04-27 | 62.05 | $62.02 | 1123 |
| 2026-04-24 | 61.42 | $59.46 | 1218 |
| 2026-04-23 | 61.40 | $60.97 | 1400 |
| 2026-04-22 | 60.86 | $60.80 | 3800 |
| 2026-04-21 | 60.20 | $59.41 | 4900 |
| 2026-04-20 | 59.79 | $60.52 | 3544 |
| 2026-04-17 | 58.90 | $61.71 | 1935 |
| 2026-04-16 | 57.39 | $60.41 | 649 |
| 2026-04-15 | 55.93 | $57.80 | 1600 |
| 2026-04-14 | 54.94 | $57.11 | 2836 |
| 2026-04-13 | 53.94 | $54.65 | 5822 |
| 2026-04-10 | 53.49 | $56.89 | 909 |
| 2026-04-09 | 52.21 | $54.01 | 1708 |
| 2026-04-08 | 51.56 | $55.15 | 1900 |
| 2026-04-07 | 50.41 | $51.51 | 2900 |
| 2026-04-06 | 50.17 | $53.04 | 2915 |
| 2026-04-02 | 49.39 | $51.61 | 1100 |
| 2026-04-01 | 48.92 | $50.21 | 2021 |
| 2026-03-31 | 48.81 | $49.97 | 3414 |
| 2026-03-30 | 48.77 | $48.38 | 1310 |
| 2026-03-27 | 49.24 | $48.22 | 1803 |
| 2026-03-26 | 49.89 | $50.38 | 1946 |
| 2026-03-25 | 50.01 | $51.42 | 8600 |
| 2026-03-24 | 49.85 | $50.99 | 1327 |
| 2026-03-23 | 49.81 | $49.32 | 5700 |
| 2026-03-20 | 50.31 | $47.81 | 2200 |
| 2026-03-19 | 51.42 | $50.65 | 2900 |
| 2026-03-18 | 51.87 | $50.00 | 637 |
| 2026-03-17 | 52.64 | $51.52 | 7100 |
| 2026-03-16 | 53.10 | $52.57 | 3843 |
| 2026-03-13 | 53.33 | $52.08 | 2100 |
| 2026-03-12 | 53.76 | $53.91 | 1500 |
| 2026-03-11 | 53.70 | $50.44 | 5040 |
| 2026-03-10 | 54.71 | $53.56 | 11900 |
| 2026-03-09 | 54.95 | $52.14 | 5239 |
| 2026-03-06 | 55.67 | $52.70 | 2237 |
| 2026-03-05 | 56.35 | $54.63 | 2200 |
| 2026-03-04 | 56.53 | $54.90 | 1717 |
| 2026-03-03 | 56.64 | $54.96 | 2900 |
| 2026-03-02 | 56.72 | $56.22 | 2547 |
| 2026-02-27 | 56.38 | $57.59 | 4000 |
| 2026-02-26 | 55.50 | $56.61 | 5300 |
| 2026-02-25 | 54.70 | $56.17 | 24400 |
| 2026-02-24 | 53.84 | $54.04 | 5100 |
| 2026-02-23 | 53.44 | $54.52 | 5300 |
| 2026-02-20 | 52.77 | $52.17 | 2908 |
| 2026-02-19 | 52.68 | $53.63 | 6400 |
| 2026-02-18 | 52.09 | $53.49 | 3800 |
| 2026-02-17 | 51.39 | $53.92 | 4800 |
| 2026-02-13 | 50.39 | $52.21 | 1600 |
| 2026-02-12 | 49.71 | $50.32 | 20848 |
| 2026-02-11 | 49.47 | $50.66 | 1100 |
| 2026-02-10 | 49.06 | $50.47 | 1800 |
| 2026-02-09 | 48.63 | $49.78 | 2106 |
| 2026-02-06 | 48.32 | $47.83 | 1600 |
| 2026-02-05 | 48.57 | $47.24 | 1931 |
| 2026-02-04 | 49.05 | $49.02 | 5300 |
| 2026-02-03 | 49.09 | $47.77 | 2000 |
| 2026-02-02 | 49.52 | $48.13 | 1706 |
| 2026-01-30 | 49.92 | $49.34 | 3200 |
| 2026-01-29 | 50.03 | $48.46 | 2600 |
| 2026-01-28 | 50.43 | $50.60 | 2909 |
| 2026-01-27 | 50.23 | $50.84 | 3230 |
| 2026-01-26 | 49.90 | $50.55 | 8300 |
| 2026-01-23 | 49.58 | $50.19 | 1135 |
| 2026-01-22 | 49.29 | $49.29 | 2825 |
| 2026-01-21 | 49.22 | $49.02 | 6607 |
| 2026-01-20 | 49.21 | $48.84 | 2500 |
| 2026-01-16 | 49.26 | $48.90 | 2737 |
| 2026-01-15 | 49.28 | $49.25 | 1400 |
| 2026-01-14 | 49.19 | $49.78 | 1000 |
| 2026-01-13 | 48.90 | $48.52 | 1800 |
| 2026-01-12 | 48.95 | $48.81 | 6200 |
| 2026-01-09 | 48.90 | $48.35 | 4713 |
| 2026-01-08 | 48.98 | $49.57 | 1128 |
| 2026-01-07 | 48.69 | $49.83 | 5800 |
| 2026-01-06 | 48.24 | $48.94 | 3111 |
| 2026-01-05 | 47.97 | $47.92 | 1100 |
| 2026-01-02 | 47.96 | $46.28 | 2213 |
| 2025-12-31 | 48.46 | $48.82 | 1600 |
| 2025-12-30 | 48.26 | $48.96 | 1803 |
| 2025-12-29 | 47.97 | $47.17 | 2238 |
| 2025-12-26 | 48.18 | $46.76 | 1900 |
| 2025-12-24 | 48.55 | $49.35 | 800 |
| 2025-12-23 | 48.18 | $48.63 | 2300 |
| 2025-12-22 | 47.95 | $49.33 | 1500 |
| 2025-12-19 | 47.45 | $48.02 | 5926 |
| 2025-12-18 | 47.24 | $46.77 | 2701 |
| 2025-12-17 | 47.38 | $46.40 | 1729 |
| 2025-12-16 | 47.67 | $47.16 | 3035 |
| 2025-12-15 | 47.77 | $46.65 | 3200 |
| 2025-12-12 | 48.05 | $46.99 | 1300 |
| 2025-12-11 | 48.27 | $46.77 | 627 |
| 2025-12-10 | 48.61 | $48.35 | 1808 |
| 2025-12-09 | 48.50 | $48.67 | 4635 |
| 2025-12-08 | 48.26 | $48.39 | 1704 |
| 2025-12-05 | 48.04 | $49.59 | 2103 |
| 2025-12-04 | 47.38 | $47.48 | 4300 |
| 2025-12-03 | 47.23 | $48.00 | 11400 |
| 2025-12-02 | 46.89 | $46.49 | 3542 |
| 2025-12-01 | 46.93 | $47.24 | 1148 |
| 2025-11-28 | 46.75 | $46.69 | 1112 |
| 2025-11-26 | 46.70 | $48.43 | 2626 |
| 2025-11-25 | 46.08 | $48.07 | 9832 |
| 2025-11-24 | 45.44 | $46.84 | 16700 |
| 2025-11-21 | 45.05 | $47.31 | 13417 |
| 2025-11-20 | 44.43 | $47.49 | 3100 |
| 2025-11-19 | 43.64 | $42.85 | 2318 |
| 2025-11-18 | 44.16 | $43.56 | 2503 |
| 2025-11-17 | 44.58 | $43.37 | 2640 |
| 2025-11-14 | 45.16 | $44.85 | 2145 |
| 2025-11-13 | 45.42 | $45.04 | 15400 |
| 2025-11-12 | 45.67 | $45.85 | 16500 |
| 2025-11-11 | 45.74 | $45.38 | 2415 |
| 2025-11-10 | 45.97 | $45.97 | 1909 |
| 2025-11-07 | 46.08 | $45.27 | 2029 |
| 2025-11-06 | 46.43 | $44.68 | 941 |
| 2025-11-05 | 47.05 | $47.26 | 819 |
| 2025-11-04 | 46.99 | $46.57 | 1540 |
| 2025-11-03 | 47.13 | $46.80 | 2600 |
| 2025-10-31 | 47.23 | $46.25 | 800 |
| 2025-10-30 | 47.51 | $47.45 | 1600 |
| 2025-10-29 | 47.48 | $46.52 | 3300 |
| 2025-10-28 | 47.72 | $48.37 | 3632 |
| 2025-10-27 | 47.43 | $48.59 | 3404 |
| 2025-10-24 | 47.00 | $47.02 | 9800 |
| 2025-10-23 | 46.96 | $46.51 | 1600 |
| 2025-10-22 | 47.07 | $47.17 | 638 |
| 2025-10-21 | 46.99 | $46.82 | 2100 |
| 2025-10-20 | 47.00 | $46.26 | 1400 |
| 2025-10-17 | 47.18 | $46.73 | 1800 |
| 2025-10-16 | 47.24 | $47.47 | 2021 |
| 2025-10-15 | 47.08 | $45.80 | 900 |
| 2025-10-14 | 47.40 | $45.88 | 1320 |
| 2025-10-13 | 47.75 | $47.01 | 1132 |
| 2025-10-10 | 47.81 | $47.29 | 3036 |
| 2025-10-09 | 47.78 | $47.39 | 1400 |
| 2025-10-08 | 47.70 | $48.20 | 1315 |
| 2025-10-07 | 47.32 | $48.04 | 1949 |
| 2025-10-06 | 46.90 | $48.00 | 2500 |
| 2025-10-03 | 46.39 | $46.75 | 5631 |
| 2025-10-02 | 46.15 | $46.68 | 947 |
| 2025-10-01 | 45.87 | $46.52 | 3800 |
| 2025-09-30 | 45.58 | $46.84 | 3409 |
| 2025-09-29 | 45.11 | $44.79 | 1011 |
| 2025-09-26 | 45.19 | $45.69 | 3606 |
| 2025-09-25 | 44.99 | $44.54 | 1200 |
| 2025-09-24 | 45.11 | $44.14 | 1300 |
| 2025-09-23 | 45.38 | $45.19 | 6138 |
| 2025-09-22 | 45.38 | $45.22 | 7018 |
| 2025-09-19 | 45.35 | $45.34 | 3600 |
| 2025-09-18 | 45.28 | $45.21 | 3715 |
| 2025-09-17 | 45.22 | $45.20 | 3700 |
| 2025-09-16 | 45.15 | $45.34 | 2000 |
| 2025-09-15 | 45.02 | $45.34 | 3106 |
| 2025-09-12 | 44.85 | $45.31 | 2000 |
| 2025-09-11 | 44.64 | $44.99 | 1600 |
| 2025-09-10 | 44.49 | $44.99 | 1900 |
| 2025-09-09 | 44.31 | $44.58 | 2700 |
| 2025-09-08 | 44.21 | $45.05 | 1300 |
| 2025-09-05 | 43.94 | $43.97 | 700 |
| 2025-09-04 | 43.95 | $43.82 | 1203 |
| 2025-09-03 | 44.01 | $44.07 | 1400 |
| 2025-09-02 | 44.01 | $43.67 | 2816 |
| 2025-08-29 | 44.13 | $43.89 | 1200 |
| 2025-08-28 | 44.21 | $44.59 | 1400 |
| 2025-08-27 | 44.08 | $45.08 | 2113 |
| 2025-08-26 | 43.77 | $44.15 | 3200 |
| 2025-08-25 | 43.68 | $42.47 | 900 |
| 2025-08-22 | 44.11 | $44.70 | 111200 |
| 2025-08-21 | 43.93 | $44.02 | 74435 |
| 2025-08-20 | 43.92 | $43.52 | 2000 |
| 2025-08-19 | 44.06 | $43.34 | 2000 |
| 2025-08-18 | 44.30 | $44.32 | 1239 |
| 2025-08-15 | 44.27 | $44.00 | 1246 |
| 2025-08-14 | 44.33 | $44.39 | 1000 |
| 2025-08-13 | 44.28 | $44.52 | 2600 |
| 2025-08-12 | 44.17 | $44.91 | 38942 |
| 2025-08-11 | 43.91 | $43.81 | 18640 |
| 2025-08-08 | 43.94 | $44.84 | 1607 |
| 2025-08-07 | 43.65 | $44.84 | 2600 |
| 2025-08-06 | 43.29 | $43.77 | 2334 |
| 2025-08-05 | 43.20 | $44.13 | 1639 |
| 2025-08-04 | 42.97 | $42.92 | 5000 |
| 2025-08-01 | 43.08 | $42.64 | 4200 |
| 2025-07-31 | 43.30 | $43.75 | 2200 |
| 2025-07-30 | 43.23 | $41.77 | 1417 |
| 2025-07-29 | 43.76 | $44.06 | 1900 |
| 2025-07-28 | 43.68 | $43.47 | 1505 |
| 2025-07-25 | 43.77 | $43.24 | 77205 |
| 2025-07-24 | 43.96 | $44.06 | 2400 |
| 2025-07-23 | 43.91 | $43.86 | 939 |
| 2025-07-22 | 43.92 | $43.50 | 1600 |
| 2025-07-21 | 44.03 | $44.05 | 2106 |
| 2025-07-18 | 43.99 | $44.01 | 3400 |
| 2025-07-17 | 43.95 | $44.22 | 4700 |
| 2025-07-16 | 43.83 | $43.37 | 1100 |
| 2025-07-15 | 43.94 | $42.41 | 4620 |
| 2025-07-14 | 44.36 | $43.75 | 8600 |
| 2025-07-11 | 44.45 | $44.03 | 1846 |
| 2025-07-10 | 44.45 | $44.27 | 2200 |
| 2025-07-09 | 44.36 | $43.78 | 3123 |
| 2025-07-08 | 44.39 | $43.75 | 1509 |
| 2025-07-07 | 44.43 | $44.77 | 2300 |
| 2025-07-03 | 44.13 | $42.93 | 2500 |
| 2025-07-02 | 44.33 | $43.92 | 2138 |
| 2025-07-01 | 44.23 | $44.57 | 21000 |
| 2025-06-30 | 43.90 | $43.84 | 1000 |
| 2025-06-27 | 43.70 | $43.16 | 1500 |
| 2025-06-26 | 43.66 | $45.54 | 8900 |
| 2025-06-25 | 42.83 | $43.42 | 3029 |
| 2025-06-24 | 42.48 | $43.00 | 2000 |
| 2025-06-23 | 42.17 | $41.35 | 5300 |
| 2025-06-20 | 42.30 | $41.33 | 14900 |
| 2025-06-18 | 42.45 | $41.83 | 3507 |
| 2025-06-17 | 42.46 | $42.39 | 1800 |
| 2025-06-16 | 42.27 | $43.35 | 8100 |
| 2025-06-13 | 41.73 | $41.70 | 2900 |
| 2025-06-12 | 41.57 | $42.74 | 2426 |
| 2025-06-11 | 41.03 | $41.24 | 4526 |
| 2025-06-10 | 40.84 | $40.57 | 2800 |
| 2025-06-09 | 40.80 | $41.52 | 2900 |
| 2025-06-06 | 40.44 | $40.68 | 1700 |
| 2025-06-05 | 40.26 | $40.52 | 2004 |
| 2025-06-04 | 40.08 | $40.34 | 3200 |
| 2025-06-03 | 39.90 | $39.10 | 1800 |
| 2025-06-02 | 40.07 | $40.03 | 3400 |
| 2025-05-30 | 39.97 | $38.81 | 5345 |
| 2025-05-29 | 40.22 | $39.85 | 6600 |
| 2025-05-28 | 40.18 | $39.20 | 23421 |
| 2025-05-27 | 40.32 | $39.90 | 54400 |
| 2025-05-23 | 40.26 | $39.08 | 7400 |
| 2025-05-22 | 40.42 | $38.81 | 14207 |
| 2025-05-21 | 40.68 | $39.84 | 1000 |
| 2025-05-20 | 40.65 | $40.00 | 5532 |
| 2025-05-19 | 40.54 | $39.84 | 14200 |
| 2025-05-16 | 40.42 | $40.00 | 9300 |
| 2025-05-15 | 40.21 | $39.84 | 8325 |
| 2025-05-14 | 39.97 | $39.83 | 14212 |
| 2025-05-13 | 39.65 | $40.00 | 1849 |
| 2025-05-12 | 39.18 | $38.74 | 20212 |
| 2025-05-09 | 38.99 | $38.32 | 15700 |
| 2025-05-08 | 38.87 | $38.15 | 16400 |
| 2025-05-07 | 38.74 | $38.59 | 3000 |
| 2025-05-06 | 38.42 | $37.43 | 16619 |
| 2025-05-05 | 38.38 | $38.80 | 33700 |
| 2025-05-02 | 37.87 | $37.73 | 12917 |
| 2025-05-01 | 37.56 | $38.34 | 5100 |
| 2025-04-30 | 36.96 | $37.89 | 2100 |
| 2025-04-29 | 36.36 | $37.55 | 5500 |
| 2025-04-28 | 35.72 | $36.21 | 13400 |
| 2025-04-25 | 35.35 | $36.11 | 11306 |
| 2025-04-24 | 34.92 | $35.79 | 8800 |
| 2025-04-23 | 34.48 | $35.56 | 3113 |
| 2025-04-22 | 34.02 | $34.76 | 6300 |
| 2025-04-21 | 33.71 | $34.51 | 21731 |
| 2025-04-17 | 33.41 | $34.28 | 8433 |
| 2025-04-16 | 33.11 | $34.27 | 12900 |
| 2025-04-15 | 32.76 | $34.59 | 5600 |
| 2025-04-14 | 32.24 | $33.91 | 29835 |
| 2025-04-11 | 31.82 | $34.45 | 14303 |
| 2025-04-10 | 31.16 | $32.46 | 6037 |
| 2025-04-09 | 31.01 | $30.02 | 28000 |
| 2025-04-08 | 31.61 | $30.81 | 25100 |
| 2025-04-07 | 32.11 | $29.99 | 17140 |
| 2025-04-04 | 33.00 | $32.00 | 26800 |
| 2025-04-03 | 33.45 | $33.25 | 12000 |
| 2025-04-02 | 33.62 | $34.70 | 9900 |
| 2025-04-01 | 33.38 | $33.80 | 7048 |
| 2025-03-31 | 33.37 | $33.38 | 11321 |
| 2025-03-28 | 33.51 | $33.31 | 7100 |
| 2025-03-27 | 33.71 | $34.00 | 6709 |
| 2025-03-26 | 33.75 | $33.57 | 5000 |
| 2025-03-25 | 33.94 | $34.02 | 10409 |
| 2025-03-24 | 34.04 | $33.80 | 11215 |
| 2025-03-21 | 34.23 | $34.45 | 6500 |
| 2025-03-20 | 34.28 | $34.21 | 5200 |
| 2025-03-19 | 34.41 | $35.21 | 8800 |
| 2025-03-18 | 34.27 | $34.16 | 5146 |
| 2025-03-17 | 34.44 | $35.01 | 4500 |
| 2025-03-14 | 34.38 | $35.62 | 8900 |
| 2025-03-13 | 34.13 | $34.60 | 7327 |
| 2025-03-12 | 34.15 | $33.56 | 17720 |
| 2025-03-11 | 34.52 | $34.16 | 13000 |
| 2025-03-10 | 34.80 | $34.35 | 7800 |
| 2025-03-07 | 35.08 | $35.27 | 4500 |
| 2025-03-06 | 35.13 | $34.45 | 4000 |
| 2025-03-05 | 35.47 | $36.35 | 5300 |
| 2025-03-04 | 35.29 | $34.95 | 7832 |
| 2025-03-03 | 35.51 | $35.34 | 1700 |
| 2025-02-28 | 35.66 | $34.91 | 4541 |
| 2025-02-27 | 35.99 | $34.80 | 3700 |
| 2025-02-26 | 36.42 | $36.08 | 7300 |
| 2025-02-25 | 36.54 | $35.52 | 1300 |
| 2025-02-24 | 36.86 | $35.88 | 5500 |
| 2025-02-21 | 37.14 | $36.59 | 1249 |
| 2025-02-20 | 37.24 | $37.65 | 2014 |
| 2025-02-19 | 37.02 | $36.73 | 54900 |
| 2025-02-18 | 37.04 | $37.00 | 11300 |
| 2025-02-14 | 36.97 | $36.93 | 1900 |
| 2025-02-13 | 36.90 | $37.40 | 4411 |
| 2025-02-12 | 36.65 | $36.13 | 1500 |
| 2025-02-11 | 36.75 | $36.03 | 2100 |
| 2025-02-10 | 36.89 | $36.06 | 5935 |
| 2025-02-07 | 37.05 | $34.94 | 3742 |
| 2025-02-06 | 37.57 | $36.42 | 2430 |
| 2025-02-05 | 37.74 | $36.41 | 7825 |
| 2025-02-04 | 37.92 | $37.39 | 189908 |
| 2025-02-03 | 37.81 | $37.28 | 219941 |
| 2025-01-31 | 37.69 | $38.29 | 365400 |
| 2025-01-30 | 37.21 | $38.50 | 205300 |
| 2025-01-29 | 36.54 | $37.68 | 186200 |
| 2025-01-28 | 35.96 | $37.23 | 279300 |
| 2025-01-27 | 35.39 | $36.03 | 842 |
| 2025-01-24 | 35.07 | $36.06 | — |
| 2025-01-23 | 34.66 | $36.06 | 5800 |
| 2025-01-22 | 34.15 | $36.03 | 22434 |
| 2025-01-21 | 33.55 | $34.74 | 1100 |
| 2025-01-17 | 33.22 | $34.35 | — |
| 2025-01-16 | 32.95 | $34.35 | 71224 |
| 2025-01-15 | 32.64 | $32.27 | — |
| 2025-01-14 | 32.91 | $32.27 | 1014 |
| 2025-01-13 | 33.26 | $33.14 | — |
| 2025-01-10 | 33.42 | $33.14 | 4708 |
| 2025-01-08 | 33.62 | $33.23 | 4603 |
| 2025-01-07 | 33.84 | $33.35 | 2300 |
| 2025-01-06 | 34.07 | $33.16 | 3900 |
| 2025-01-03 | 34.41 | $34.31 | — |
| 2025-01-02 | 34.47 | $34.31 | — |
| 2024-12-31 | 34.53 | $34.31 | 946 |
| 2024-12-30 | 34.61 | $33.83 | 518 |
| 2024-12-27 | 34.86 | $34.67 | 300 |
| 2024-12-26 | 34.89 | $34.73 | 124 |
| 2024-12-24 | 34.91 | $35.18 | 400 |
| 2024-12-23 | 34.79 | $33.54 | 5028 |
| 2024-12-20 | 35.15 | $33.80 | 2401 |
| 2024-12-19 | 35.50 | $34.00 | 4629 |
| 2024-12-18 | 35.85 | $36.00 | 4800 |
| 2024-12-17 | 35.64 | $35.59 | 225 |
| 2024-12-16 | 35.49 | $34.49 | 404 |
| 2024-12-13 | 35.65 | $35.27 | 5400 |
| 2024-12-12 | 35.59 | $34.30 | 31400 |
| 2024-12-11 | 35.80 | $36.21 | 417 |
| 2024-12-10 | 35.44 | $34.61 | 4120 |
| 2024-12-09 | 35.49 | $36.13 | 900 |
| 2024-12-06 | 35.06 | $34.82 | 500 |
| 2024-12-05 | 34.93 | $35.34 | 2626 |
| 2024-12-04 | 34.60 | $34.51 | 809 |
| 2024-12-03 | 34.44 | $34.43 | 2500 |
| 2024-12-02 | 34.26 | $34.81 | 500 |
| 2024-11-29 | 33.92 | $34.51 | 300 |
| 2024-11-27 | 33.58 | $33.95 | 5100 |
| 2024-11-26 | 33.34 | $34.15 | 1100 |
| 2024-11-25 | 32.98 | $34.41 | 2807 |
| 2024-11-22 | 32.45 | $33.17 | — |
| 2024-11-21 | 32.20 | $33.17 | 300 |
| 2024-11-20 | 31.90 | $31.99 | 538 |
| 2024-11-19 | 31.91 | $31.52 | 303 |
| 2024-11-18 | 32.07 | $32.17 | — |
| 2024-11-15 | 32.06 | $32.17 | — |
| 2024-11-14 | 32.06 | $32.17 | — |
| 2024-11-13 | 32.06 | $32.17 | — |
| 2024-11-12 | 32.06 | $32.17 | 600 |
| 2024-11-11 | 32.07 | $32.39 | — |
| 2024-11-08 | 32.02 | $32.39 | 747 |
| 2024-11-07 | 31.95 | $32.26 | — |
| 2024-11-06 | 31.92 | $32.26 | — |
| 2024-11-05 | 31.90 | $32.26 | — |
| 2024-11-04 | 31.87 | $32.26 | — |
| 2024-11-01 | 31.84 | $32.26 | 402 |
| 2024-10-31 | 31.82 | $31.46 | 1800 |
| 2024-10-30 | 32.05 | $32.44 | 3900 |
| 2024-10-29 | 32.04 | $32.48 | 300 |
| 2024-10-28 | 32.01 | $33.32 | 2120 |
| 2024-10-25 | 31.72 | $31.56 | — |
| 2024-10-24 | 31.94 | $31.56 | 500 |
| 2024-10-23 | 32.22 | $32.32 | — |
| 2024-10-22 | 32.33 | $32.32 | 200 |
| 2024-10-21 | 32.47 | $32.12 | 218 |
| 2024-10-18 | 32.71 | $32.87 | 300 |
| 2024-10-17 | 32.77 | $32.49 | 200 |
| 2024-10-16 | 32.98 | $32.72 | 2400 |
| 2024-10-15 | 33.17 | $33.23 | 600 |
| 2024-10-14 | 33.24 | $33.23 | 450 |
| 2024-10-11 | 33.33 | $33.23 | 375 |
| 2024-10-10 | 33.45 | $33.23 | 337 |
| 2024-10-09 | 33.60 | $33.23 | 300 |
| 2024-10-08 | 33.79 | $33.23 | 600 |
| 2024-10-07 | 34.01 | $33.23 | 2400 |
| 2024-10-04 | 34.29 | $33.23 | 6200 |
| 2024-10-03 | 34.62 | $33.43 | 932 |
| 2024-10-02 | 34.97 | $34.03 | 2318 |
| 2024-10-01 | 35.19 | $35.60 | 1003 |
| 2024-09-30 | 34.95 | $34.90 | 1900 |
| 2024-09-27 | 34.88 | $34.90 | 209 |
| 2024-09-26 | 34.78 | $34.56 | 700 |
| 2024-09-25 | 34.77 | $34.04 | 500 |
| 2024-09-24 | 34.91 | $35.00 | 1650 |
| 2024-09-23 | 34.76 | $35.00 | 1525 |
| 2024-09-20 | 34.58 | $35.00 | 1400 |
| 2024-09-19 | 34.35 | $35.00 | 335 |
| 2024-09-18 | 34.07 | $33.99 | 1409 |
| 2024-09-17 | 34.03 | $35.00 | 800 |
| 2024-09-16 | 33.67 | $34.00 | 900 |
| 2024-09-13 | 33.54 | $34.24 | 826 |
| 2024-09-12 | 33.31 | $33.18 | 2100 |
| 2024-09-11 | 33.36 | $32.93 | 850 |
| 2024-09-10 | 33.50 | $32.93 | 100 |
| 2024-09-09 | 33.66 | $33.30 | 715 |
| 2024-09-06 | 33.75 | $33.39 | 447 |
| 2024-09-05 | 33.82 | $33.24 | 100 |
| 2024-09-04 | 33.95 | $33.32 | 1441 |
| 2024-09-03 | 34.08 | $33.98 | 1709 |
| 2024-08-30 | 34.03 | $34.21 | 300 |
| 2024-08-29 | 33.88 | $34.08 | 522 |
| 2024-08-28 | 33.73 | $33.48 | 419 |
| 2024-08-27 | 33.74 | $34.12 | 1300 |
| 2024-08-26 | 33.54 | $34.75 | 200 |
| 2024-08-23 | 33.09 | $33.81 | 109 |
| 2024-08-22 | 32.85 | $33.71 | 400 |
| 2024-08-21 | 32.58 | $33.32 | 900 |
| 2024-08-20 | 32.38 | $33.21 | 300 |
| 2024-08-19 | 32.17 | $33.21 | 100 |
| 2024-08-16 | 31.93 | $33.21 | 550 |
| 2024-08-15 | 31.64 | $33.21 | 1900 |
| 2024-08-14 | 31.29 | $31.73 | 775 |
| 2024-08-13 | 31.35 | $31.73 | 1000 |
| 2024-08-12 | 31.44 | $31.73 | 1350 |
| 2024-08-09 | 31.55 | $31.73 | 1525 |
| 2024-08-08 | 31.71 | $31.73 | 15100 |
| 2024-08-07 | 31.92 | $31.90 | 600 |
| 2024-08-06 | 32.12 | $31.73 | 1700 |
| 2024-08-05 | 32.44 | $31.73 | 1050 |
| 2024-08-02 | 32.83 | $31.73 | 303 |
| 2024-08-01 | 33.31 | $33.61 | 1016 |
| 2024-07-31 | 33.31 | $34.09 | 3000 |
| 2024-07-30 | 33.16 | $32.92 | 725 |
| 2024-07-29 | 33.36 | $32.92 | 2000 |
| 2024-07-26 | 33.60 | $33.31 | 562 |
| 2024-07-25 | 33.76 | $33.31 | 400 |
| 2024-07-24 | 33.97 | $33.31 | 500 |
| 2024-07-23 | 34.22 | $33.31 | 2600 |
| 2024-07-22 | 34.52 | $33.65 | 1700 |
| 2024-07-19 | 34.77 | $33.65 | 300 |
| 2024-07-18 | 35.07 | $34.75 | 2300 |
| 2024-07-17 | 35.07 | $34.75 | 1541 |
| 2024-07-16 | 35.06 | $34.45 | 2600 |
| 2024-07-15 | 35.14 | $34.45 | 15324 |
| 2024-07-12 | 35.21 | $34.50 | 2600 |
| 2024-07-11 | 35.27 | $34.49 | 300 |
| 2024-07-10 | 35.33 | $34.50 | 2750 |
| 2024-07-09 | 35.37 | $34.50 | 400 |
| 2024-07-08 | 35.41 | $34.34 | 1140 |
| 2024-07-05 | 35.49 | $34.89 | 2825 |
| 2024-07-03 | 35.38 | $34.89 | 300 |
| 2024-07-02 | 35.22 | $33.71 | 1123 |
| 2024-07-01 | 35.38 | $34.92 | 1100 |
| 2024-06-28 | 35.16 | $34.55 | 2900 |
| 2024-06-27 | 34.98 | $34.55 | 1329 |
| 2024-06-26 | 34.73 | $34.44 | 15500 |
| 2024-06-25 | 34.44 | $34.44 | 7950 |
| 2024-06-24 | 34.05 | $34.44 | 200 |
| 2024-06-21 | 33.56 | $33.50 | 726 |
| 2024-06-20 | 33.22 | $33.67 | 11942 |
| 2024-06-18 | 32.74 | $34.20 | 6046 |
| 2024-06-17 | 31.96 | $33.14 | 705 |
| 2024-06-14 | 31.32 | $33.14 | 600 |
| 2024-06-13 | 30.53 | $33.63 | 19200 |
| 2024-06-12 | 29.41 | $30.39 | 10500 |
| 2024-06-11 | 29.06 | $28.86 | 600 |
| 2024-06-10 | 29.11 | $28.91 | 400 |
| 2024-06-07 | 29.16 | $28.91 | 207 |
| 2024-06-06 | 29.22 | $29.28 | 1900 |
| 2024-06-05 | 29.18 | $29.64 | 2100 |
| 2024-06-04 | 29.00 | $29.04 | 7918 |
| 2024-06-03 | 28.98 | $28.78 | 1400 |
| 2024-05-31 | 29.04 | $28.53 | 1000 |
| 2024-05-30 | 29.18 | $28.63 | 510 |
| 2024-05-29 | 29.32 | $28.03 | 516 |
| 2024-05-28 | 29.68 | $28.81 | 709 |
| 2024-05-24 | 29.86 | $29.69 | 142 |
| 2024-05-23 | 29.80 | $29.39 | 2300 |
| 2024-05-22 | 29.81 | $29.58 | 800 |
| 2024-05-21 | 29.75 | $29.84 | 600 |
| 2024-05-20 | 29.59 | $29.84 | 136 |
| 2024-05-17 | 29.38 | $29.42 | 500 |
| 2024-05-16 | 29.26 | $29.84 | 300 |
| 2024-05-15 | 28.97 | $29.84 | 8848 |
| 2024-05-14 | 28.61 | $28.59 | 550 |
| 2024-05-13 | 28.56 | $28.59 | 700 |
| 2024-05-10 | 28.50 | $29.57 | 749 |
| 2024-05-09 | 28.12 | $28.62 | 18700 |
| 2024-05-08 | 27.96 | $28.28 | 675 |
| 2024-05-07 | 27.86 | $28.28 | 500 |
| 2024-05-06 | 27.75 | $27.75 | 1112 |
| 2024-05-03 | 27.79 | $28.33 | 1300 |
| 2024-05-02 | 27.65 | $28.32 | 4800 |
| 2024-05-01 | 27.49 | $27.96 | 737 |
| 2024-04-30 | 27.42 | $27.96 | 1400 |
| 2024-04-29 | 27.33 | $28.00 | 800 |
| 2024-04-26 | 27.23 | $28.00 | 515 |
| 2024-04-25 | 27.11 | $27.45 | 600 |
| 2024-04-24 | 27.14 | $27.45 | 3119 |
| 2024-04-23 | 27.20 | $27.54 | 300 |
| 2024-04-22 | 27.25 | $27.18 | 81500 |
| 2024-04-19 | 27.44 | $27.18 | 2640 |
| 2024-04-18 | 27.68 | $27.26 | 43900 |
| 2024-04-17 | 27.95 | $27.48 | 329 |
| 2024-04-16 | 28.22 | $27.94 | 3731 |
| 2024-04-15 | 28.42 | $28.16 | 5300 |
| 2024-04-12 | 28.59 | $27.75 | 813 |
| 2024-04-11 | 28.93 | $28.43 | 2800 |
| 2024-04-10 | 29.13 | $28.75 | 212 |
| 2024-04-09 | 29.28 | $29.53 | 246 |
| 2024-04-08 | 29.21 | $28.30 | 2200 |
| 2024-04-05 | 29.52 | $28.62 | 1438 |
| 2024-04-04 | 29.79 | $29.30 | 4200 |
| 2024-04-03 | 29.90 | $29.93 | 841 |
| 2024-04-02 | 29.82 | $29.25 | 21111 |
| 2024-04-01 | 29.95 | $30.50 | 845 |
| 2024-03-28 | 29.70 | $30.20 | 2117 |
| 2024-03-27 | 29.48 | $29.84 | 6403 |
| 2024-03-26 | 29.33 | $29.76 | 1023 |
| 2024-03-25 | 29.17 | $29.59 | 1300 |
| 2024-03-22 | 29.02 | $29.34 | 7700 |
| 2024-03-21 | 28.92 | $29.67 | 10800 |
| 2024-03-20 | 28.70 | $29.15 | 1148 |
| 2024-03-19 | 28.59 | $28.25 | 4535 |
| 2024-03-18 | 28.74 | $28.30 | 1200 |
| 2024-03-15 | 28.91 | $28.59 | 535100 |
| 2024-03-14 | 29.03 | $28.31 | 221110 |
| 2024-03-13 | 29.25 | $28.78 | 162200 |
| 2024-03-12 | 29.38 | $28.78 | 112156 |
| 2024-03-11 | 29.53 | $29.24 | 313 |
| 2024-03-08 | 29.57 | $29.14 | 809 |
| 2024-03-07 | 29.63 | $29.09 | 5148 |
| 2024-03-06 | 29.72 | $29.50 | 3631 |
| 2024-03-05 | 29.69 | $29.10 | 15929 |
| 2024-03-04 | 29.77 | $29.25 | 330 |
| 2024-03-01 | 29.81 | $29.48 | 900 |
| 2024-02-29 | 29.78 | $29.38 | 600 |
| 2024-02-28 | 29.77 | $29.96 | 81450 |
| 2024-02-27 | 29.55 | $29.96 | 331 |
| 2024-02-26 | 29.28 | $29.96 | 19235 |
| 2024-02-23 | 28.94 | $29.77 | 4843 |
| 2024-02-22 | 28.58 | $29.39 | 2044 |
| 2024-02-21 | 28.25 | $29.00 | 1618 |
| 2024-02-20 | 27.98 | $28.65 | 1900 |
| 2024-02-16 | 27.75 | $28.50 | 1600 |
| 2024-02-15 | 27.52 | $27.73 | 3300 |
| 2024-02-14 | 27.49 | $27.45 | 41075 |
| 2024-02-13 | 27.55 | $27.45 | 2145 |
| 2024-02-12 | 27.61 | $27.82 | 915 |
| 2024-02-09 | 27.57 | $28.05 | 700 |
| 2024-02-08 | 27.46 | $27.80 | 6515 |
| 2024-02-07 | 27.40 | $27.56 | 4600 |
| 2024-02-06 | 27.41 | $27.13 | 1700 |
| 2024-02-05 | 27.56 | $27.01 | 1227 |
| 2024-02-02 | 27.78 | $27.63 | 1200 |
| 2024-02-01 | 27.85 | $28.31 | 8744 |
| 2024-01-31 | 27.73 | $27.63 | 61900 |
| 2024-01-30 | 27.79 | $28.15 | 700 |
| 2024-01-29 | 27.71 | $28.15 | — |
| 2024-01-26 | 27.60 | $28.15 | 347 |
| 2024-01-25 | 27.48 | $27.77 | 9000 |
| 2024-01-24 | 27.45 | $27.71 | — |
| 2024-01-23 | 27.44 | $27.71 | 937 |
| 2024-01-22 | 27.43 | $27.81 | 4134 |
| 2024-01-19 | 27.39 | $27.10 | 400 |
| 2024-01-18 | 27.57 | $27.88 | 2511 |
| 2024-01-17 | 27.54 | $27.20 | 21436 |
| 2024-01-16 | 27.72 | $27.63 | 1100 |
| 2024-01-12 | 27.81 | $28.46 | 28500 |
| 2024-01-11 | 27.66 | $27.48 | 322 |
| 2024-01-10 | 27.78 | $27.96 | 402 |
| 2024-01-09 | 27.78 | $27.75 | 700 |
| 2024-01-08 | 27.85 | $27.53 | 1603 |
| 2024-01-05 | 28.00 | $26.90 | 933 |
| 2024-01-04 | 28.39 | $26.95 | 1800 |
| 2024-01-03 | 28.84 | $27.35 | 400 |
| 2024-01-02 | 29.25 | $28.04 | 2300 |
| 2023-12-29 | 29.51 | $28.88 | 1700 |
| 2023-12-28 | 29.56 | $29.30 | 950 |
| 2023-12-27 | 29.48 | $29.30 | 1347 |
| 2023-12-26 | 29.35 | $28.98 | 1327 |
| 2023-12-22 | 29.29 | $28.40 | 820 |
| 2023-12-21 | 29.38 | $29.00 | 1075 |
| 2023-12-20 | 29.28 | $29.00 | 1137 |
| 2023-12-19 | 29.13 | $29.00 | 926 |
| 2023-12-18 | 28.94 | $28.75 | 5300 |
| 2023-12-15 | 28.77 | $28.15 | 1412 |
| 2023-12-14 | 28.73 | $28.95 | 300 |
| 2023-12-13 | 28.41 | $28.86 | 1300 |
| 2023-12-12 | 28.03 | $27.91 | 300 |
| 2023-12-11 | 27.85 | $27.65 | 2800 |
| 2023-12-08 | 27.69 | $27.55 | 3100 |
| 2023-12-07 | 27.52 | $27.02 | 1645 |
| 2023-12-06 | 27.46 | $26.75 | 2024 |
| 2023-12-05 | 27.45 | $26.41 | 200 |
| 2023-12-04 | 27.53 | $27.00 | 21039 |
| 2023-12-01 | 27.43 | $27.08 | 1734 |
| 2023-11-30 | 27.25 | $26.86 | 700 |
| 2023-11-29 | 27.08 | $26.45 | 129 |
| 2023-11-28 | 26.99 | $25.75 | 14017 |
| 2023-11-27 | 27.08 | $26.44 | 5043 |
| 2023-11-24 | 26.94 | $27.10 | 1168 |
| 2023-11-22 | 26.55 | $27.10 | 500 |
| 2023-11-21 | 26.05 | $27.12 | 800 |
| 2023-11-20 | 25.41 | $27.29 | 2200 |
| 2023-11-17 | 24.57 | $24.85 | 1184 |
| 2023-11-16 | 24.30 | $24.85 | 719 |
| 2023-11-15 | 23.97 | $25.05 | 3900 |
| 2023-11-14 | 23.49 | $23.50 | 6300 |
| 2023-11-13 | 23.39 | $24.70 | 4404 |
| 2023-11-10 | 22.90 | $23.25 | 1200 |
| 2023-11-09 | 22.75 | $23.25 | 4500 |
| 2023-11-08 | 22.57 | $22.91 | 900 |
| 2023-11-07 | 22.46 | $22.40 | 700 |
| 2023-11-06 | 22.50 | $22.40 | 3900 |
| 2023-11-03 | 22.54 | $24.27 | 1500 |
| 2023-11-02 | 22.01 | $22.80 | 4926 |
| 2023-11-01 | 21.84 | $22.01 | 1800 |
| 2023-10-31 | 21.89 | $21.75 | 450 |
| 2023-10-30 | 22.04 | $21.75 | 6900 |
| 2023-10-27 | 22.24 | $22.65 | 1000 |
| 2023-10-26 | 22.21 | $22.98 | 1300 |
| 2023-10-25 | 22.07 | $21.69 | 1449 |
| 2023-10-24 | 22.33 | $22.99 | 325 |
| 2023-10-23 | 22.24 | $22.99 | 2643 |
| 2023-10-20 | 22.15 | $21.70 | 3700 |
| 2023-10-19 | 22.45 | $22.61 | 10904 |
| 2023-10-18 | 22.55 | $22.43 | 262 |
| 2023-10-17 | 22.74 | $22.43 | 1100 |
| 2023-10-16 | 22.99 | $22.93 | 9700 |
| 2023-10-13 | 23.14 | $22.80 | 3100 |
| 2023-10-12 | 23.38 | $23.15 | 1500 |
| 2023-10-11 | 23.58 | $24.34 | 500 |
| 2023-10-10 | 23.44 | $23.50 | 2300 |
| 2023-10-09 | 23.56 | $24.79 | 231 |
| 2023-10-06 | 23.31 | $24.79 | 2823 |
| 2023-10-05 | 23.02 | $23.16 | 14500 |
| 2023-10-04 | 23.19 | $23.66 | 446 |
| 2023-10-03 | 23.26 | $23.47 | 405 |
| 2023-10-02 | 23.43 | $23.63 | 2200 |
| 2023-09-29 | 23.60 | $23.60 | 539 |
| 2023-09-28 | 23.83 | $23.50 | 3601 |
| 2023-09-27 | 24.17 | $23.64 | 4111 |
| 2023-09-26 | 24.54 | $22.75 | 2300 |
| 2023-09-25 | 25.30 | $25.10 | 1932 |
| 2023-09-22 | 25.49 | $23.34 | 1924 |
| 2023-09-21 | 26.28 | $25.87 | 7500 |
| 2023-09-20 | 26.45 | $25.08 | 3000 |
| 2023-09-19 | 26.91 | $27.14 | 200 |
| 2023-09-18 | 26.82 | $27.14 | 300 |
| 2023-09-15 | 26.71 | $26.90 | 500 |
| 2023-09-14 | 26.65 | $25.80 | 1000 |
| 2023-09-13 | 26.93 | $26.53 | 75827 |
| 2023-09-12 | 27.04 | $27.16 | 79100 |
| 2023-09-11 | 26.98 | $27.03 | 1214 |
| 2023-09-08 | 26.94 | $27.10 | 406 |
| 2023-09-07 | 26.88 | $26.80 | 3700 |
| 2023-09-06 | 26.90 | $26.55 | 1201 |
| 2023-09-05 | 27.00 | $26.75 | 3300 |
| 2023-09-01 | 27.06 | $27.40 | 300 |
| 2023-08-31 | 26.93 | $27.40 | 350 |
| 2023-08-30 | 26.77 | $27.40 | 375 |
| 2023-08-29 | 26.58 | $27.40 | 210 |
| 2023-08-28 | 26.35 | $27.17 | 2010 |
| 2023-08-25 | 26.16 | $27.20 | 387 |
| 2023-08-24 | 25.92 | $27.20 | 400 |
| 2023-08-23 | 25.64 | $27.20 | 1100 |
| 2023-08-22 | 25.31 | $25.20 | 6600 |
| 2023-08-21 | 25.56 | $25.29 | 850 |
| 2023-08-18 | 25.84 | $25.29 | 200 |
| 2023-08-17 | 26.21 | $26.10 | 1500 |
| 2023-08-16 | 26.41 | $26.35 | 400 |
| 2023-08-15 | 26.59 | $26.00 | 136 |
| 2023-08-14 | 26.93 | $26.80 | 1075 |
| 2023-08-11 | 27.10 | $26.80 | 1187 |
| 2023-08-10 | 27.32 | $26.80 | 201 |
| 2023-08-09 | 27.59 | $27.31 | 600 |
| 2023-08-08 | 27.77 | $27.80 | 1243 |
| 2023-08-07 | 27.84 | $27.80 | 1300 |
| 2023-08-04 | 27.94 | $27.80 | 36001 |
| 2023-08-03 | 28.05 | $28.05 | 300 |
| 2023-08-02 | 28.12 | $28.05 | 200 |
| 2023-08-01 | 28.21 | $28.05 | 200 |
| 2023-07-31 | 28.33 | $28.05 | 1317 |
| 2023-07-28 | 28.47 | $28.55 | 200 |
| 2023-07-27 | 28.49 | $28.55 | 607 |
| 2023-07-26 | 28.52 | $29.41 | 2000 |
| 2023-07-25 | 28.29 | $27.90 | 8205 |
| 2023-07-24 | 28.49 | $28.15 | 11330 |
| 2023-07-21 | 28.66 | $28.80 | 300 |
| 2023-07-20 | 28.67 | $28.40 | 500 |
| 2023-07-19 | 28.80 | $28.40 | 539 |
| 2023-07-18 | 28.97 | $28.16 | 3500 |
| 2023-07-17 | 29.25 | $30.73 | 550 |
| 2023-07-14 | 28.79 | $30.73 | 800 |
| 2023-07-13 | 28.22 | $28.90 | 404 |
| 2023-07-12 | 28.12 | $27.52 | 725 |
| 2023-07-11 | 28.44 | $27.52 | 200 |
| 2023-07-10 | 28.84 | $28.80 | 1400 |
| 2023-07-07 | 28.92 | $29.00 | 812 |
| 2023-07-06 | 28.96 | $29.00 | 856 |
| 2023-07-05 | 29.02 | $29.00 | 878 |
| 2023-07-03 | 29.09 | $29.00 | 1000 |
| 2023-06-30 | 29.19 | $30.00 | 900 |
| 2023-06-29 | 28.99 | $30.00 | 45550 |
| 2023-06-28 | 28.75 | $30.00 | 819 |
| 2023-06-27 | 28.47 | $28.20 | 2400 |
| 2023-06-26 | 28.70 | $28.13 | 1510 |
| 2023-06-23 | 29.02 | $29.15 | 716 |
| 2023-06-22 | 29.09 | $27.76 | 8709 |
| 2023-06-21 | 29.61 | $28.44 | 169000 |
| 2023-06-20 | 30.04 | $29.58 | 90200 |
| 2023-06-16 | 30.20 | $29.58 | 233 |
| 2023-06-15 | 30.40 | $30.40 | 46000 |
| 2023-06-14 | 30.37 | $30.40 | 1800 |
| 2023-06-13 | 30.34 | $30.40 | 1000 |
| 2023-06-12 | 30.29 | $30.40 | 1000 |
| 2023-06-09 | 30.23 | $30.55 | 2400 |
| 2023-06-08 | 30.11 | $30.65 | 200 |
| 2023-06-07 | 29.92 | $30.65 | 500 |
| 2023-06-06 | 29.69 | $30.12 | 200 |
| 2023-06-05 | 29.58 | $30.18 | 1220 |
| 2023-06-02 | 29.43 | $29.30 | — |
| 2023-06-01 | 29.52 | $29.30 | 2300 |
| 2023-05-31 | 29.63 | $29.72 | 1700 |
| 2023-05-30 | 29.63 | $30.00 | 1600 |
| 2023-05-26 | 29.55 | $28.55 | — |
| 2023-05-25 | 29.90 | $28.55 | 600 |
| 2023-05-24 | 30.32 | $29.00 | 200 |
| 2023-05-23 | 30.69 | $29.15 | 300 |
| 2023-05-22 | 31.08 | $30.40 | 5400 |
| 2023-05-19 | 31.15 | $31.00 | 1004 |
| 2023-05-18 | 31.04 | $30.55 | — |
| 2023-05-17 | 31.02 | $30.55 | — |
| 2023-05-16 | 30.98 | $30.55 | 550 |
| 2023-05-15 | 30.92 | $30.55 | 1200 |
| 2023-05-12 | 30.84 | $30.38 | 7746 |
| 2023-05-11 | 30.76 | $31.00 | 725 |
| 2023-05-10 | 30.46 | $31.00 | 118 |
| 2023-05-09 | 30.08 | $30.86 | 832 |
| 2023-05-08 | 29.64 | $29.55 | 1119 |
| 2023-05-05 | 29.51 | $30.00 | 1100 |
| 2023-05-04 | 29.20 | $29.50 | 1000 |
| 2023-05-03 | 28.96 | $29.00 | 3000 |
| 2023-05-02 | 28.82 | $29.00 | 1127 |
| 2023-05-01 | 28.64 | $28.97 | 126 |
| 2023-04-28 | 28.42 | $28.36 | 812 |
| 2023-04-27 | 28.34 | $28.37 | 2500 |
| 2023-04-26 | 28.23 | $27.80 | 1900 |
| 2023-04-25 | 28.26 | $28.00 | 856 |
| 2023-04-24 | 28.23 | $28.00 | 2500 |
| 2023-04-21 | 28.19 | $27.49 | 878 |
| 2023-04-20 | 28.28 | $27.49 | 9200 |
| 2023-04-19 | 28.39 | $27.00 | 600 |
| 2023-04-18 | 28.66 | $29.11 | 900 |
| 2023-04-17 | 28.30 | $29.11 | 19500 |
| 2023-04-14 | 27.86 | $29.11 | 1611 |
| 2023-04-13 | 27.31 | $27.15 | 500 |
| 2023-04-12 | 27.25 | $27.84 | 2200 |
| 2023-04-11 | 26.96 | $26.46 | 3100 |
| 2023-04-10 | 27.03 | $26.50 | 1006 |
| 2023-04-06 | 27.09 | $26.45 | 200 |
| 2023-04-05 | 27.18 | $27.09 | 28800 |
| 2023-04-04 | 27.07 | $27.09 | 33450 |
| 2023-04-03 | 26.94 | $27.09 | 800 |
| 2023-03-31 | 26.76 | $27.50 | 10215 |
| 2023-03-30 | 26.41 | $27.75 | 10128 |
| 2023-03-29 | 25.90 | $27.36 | 9004 |
| 2023-03-28 | 25.40 | $25.98 | 4400 |
| 2023-03-27 | 25.24 | $25.83 | 523 |
| 2023-03-24 | 25.08 | $25.83 | 1100 |
| 2023-03-23 | 24.90 | $25.10 | 38100 |
| 2023-03-22 | 24.91 | $25.10 | 9200 |
| 2023-03-21 | 24.93 | $25.52 | 100 |
| 2023-03-20 | 24.83 | $25.52 | 4100 |
| 2023-03-17 | 24.71 | $24.95 | 900 |
| 2023-03-16 | 24.76 | $24.95 | 3250 |
| 2023-03-15 | 24.83 | $24.95 | 5600 |
| 2023-03-14 | 24.92 | $24.95 | 8300 |
| 2023-03-13 | 25.04 | $24.95 | 100 |
| 2023-03-10 | 25.19 | $24.95 | 100 |
| 2023-03-09 | 25.39 | $24.95 | 100 |
| 2023-03-08 | 25.64 | $24.95 | 2000 |
| 2023-03-07 | 25.94 | $26.61 | 1100 |
| 2023-03-06 | 25.79 | $25.70 | 100 |
| 2023-03-03 | 25.90 | $25.70 | 200 |
| 2023-03-02 | 26.04 | $25.70 | 350 |
| 2023-03-01 | 26.22 | $25.70 | 1900 |
| 2023-02-28 | 26.43 | $26.30 | 475 |
| 2023-02-27 | 26.50 | $26.30 | 7602 |
| 2023-02-24 | 26.59 | $26.64 | 537 |
| 2023-02-23 | 26.59 | $26.64 | 2300 |
| 2023-02-22 | 26.59 | $26.13 | 200 |
| 2023-02-21 | 26.76 | $26.00 | 7647 |
| 2023-02-17 | 26.99 | $26.25 | 1100 |
| 2023-02-16 | 27.20 | $27.17 | 2029 |
| 2023-02-15 | 27.15 | $26.50 | 568 |
| 2023-02-14 | 27.31 | $26.50 | 600 |
| 2023-02-13 | 27.49 | $26.50 | 1800 |
| 2023-02-10 | 27.70 | $27.75 | 5350 |
| 2023-02-09 | 27.55 | $27.76 | 1000 |
| 2023-02-08 | 27.36 | $27.40 | 10300 |
| 2023-02-07 | 27.23 | $27.55 | 2642 |
| 2023-02-06 | 27.02 | $26.95 | 10100 |
| 2023-02-03 | 26.94 | $26.95 | 233 |
| 2023-02-02 | 26.84 | $27.35 | 24505 |
| 2023-02-01 | 26.59 | $26.30 | 2800 |
| 2023-01-31 | 26.61 | $26.00 | 1125 |
| 2023-01-30 | 26.72 | $26.30 | 21149 |
| 2023-01-27 | 26.75 | $26.60 | — |
| 2023-01-26 | 26.68 | $26.61 | 500 |
| 2023-01-25 | 26.60 | $26.91 | — |
| 2023-01-24 | 26.39 | $26.91 | 800 |
| 2023-01-23 | 26.13 | $26.29 | 6500 |
| 2023-01-20 | 26.00 | $26.15 | — |
| 2023-01-19 | 25.89 | $26.15 | — |
| 2023-01-18 | 25.75 | $26.15 | 35011 |
| 2023-01-17 | 25.58 | $25.92 | 20700 |
| 2023-01-13 | 25.44 | $26.04 | 20134 |
| 2023-01-12 | 25.23 | $26.41 | — |
| 2023-01-11 | 24.85 | $26.41 | 11507 |
| 2023-01-10 | 24.41 | $25.48 | — |
| 2023-01-09 | 24.16 | $25.48 | 1919 |
| 2023-01-06 | 23.87 | $23.95 | — |
| 2023-01-05 | 24.02 | $23.95 | 1200 |
| 2023-01-04 | 24.20 | $24.91 | — |
| 2023-01-03 | 24.14 | $24.91 | 343 |
| 2022-12-30 | 24.07 | $23.33 | 400 |
| 2022-12-29 | 24.50 | $23.78 | 915 |
| 2022-12-28 | 24.89 | $24.92 | 10400 |
| 2022-12-27 | 25.01 | $25.12 | — |
| 2022-12-23 | 25.11 | $25.12 | — |
| 2022-12-22 | 25.23 | $25.12 | 903 |
| 2022-12-21 | 25.39 | $25.10 | — |
| 2022-12-20 | 25.59 | $25.10 | 42100 |
| 2022-12-19 | 25.85 | $25.64 | 300 |
| 2022-12-16 | 25.99 | $24.65 | 2500 |
| 2022-12-15 | 26.48 | $25.95 | 3204 |
| 2022-12-14 | 26.66 | $26.96 | 1102 |
| 2022-12-13 | 26.56 | $27.00 | 1605 |
| 2022-12-12 | 26.43 | $26.15 | 8400 |
| 2022-12-09 | 26.54 | $26.10 | 2009 |
| 2022-12-08 | 26.68 | $25.12 | 12605 |
| 2022-12-07 | 27.16 | $26.16 | — |
| 2022-12-06 | 27.41 | $26.16 | 200 |
| 2022-12-05 | 27.71 | $28.28 | — |
| 2022-12-02 | 27.39 | $28.28 | 400 |
| 2022-12-01 | 26.99 | $26.91 | 1600 |
| 2022-11-30 | 26.92 | $25.63 | 200 |
| 2022-11-29 | 27.24 | $26.01 | 200 |
| 2022-11-28 | 27.50 | $26.97 | 1700 |
| 2022-11-25 | 27.50 | $27.50 | 107 |
| 2022-11-23 | 27.32 | $26.27 | 100 |
| 2022-11-22 | 27.47 | $26.27 | 100 |
| 2022-11-21 | 27.64 | $26.27 | 900 |
| 2022-11-18 | 27.83 | $26.27 | 10100 |
| 2022-11-17 | 28.03 | $28.52 | 850 |
| 2022-11-16 | 27.55 | $28.52 | 500 |
| 2022-11-15 | 26.95 | $28.08 | 5400 |
| 2022-11-14 | 26.33 | $28.30 | 329 |
| 2022-11-11 | 25.50 | $26.46 | 3100 |
| 2022-11-10 | 25.06 | $26.44 | 600 |
| 2022-11-09 | 24.53 | $24.75 | 219 |
| 2022-11-08 | 24.40 | $24.25 | 825 |
| 2022-11-07 | 24.41 | $24.25 | 8508 |
| 2022-11-04 | 24.42 | $24.20 | 812 |
| 2022-11-03 | 24.44 | $24.20 | 800 |
| 2022-11-02 | 24.46 | $24.84 | 2800 |
| 2022-11-01 | 24.28 | $24.10 | 600 |
| 2022-10-31 | 24.30 | $23.90 | 1900 |
| 2022-10-28 | 24.38 | $24.75 | 620 |
| 2022-10-27 | 24.20 | $24.70 | 5031 |
| 2022-10-26 | 24.00 | $26.00 | 3600 |
| 2022-10-25 | 23.35 | $23.45 | 400 |
| 2022-10-24 | 23.37 | $23.45 | 2000 |
| 2022-10-21 | 23.39 | $23.82 | 500 |
| 2022-10-20 | 23.31 | $22.50 | 350 |
| 2022-10-19 | 23.64 | $22.50 | 700 |
| 2022-10-18 | 24.03 | $23.21 | 1000 |
| 2022-10-17 | 24.30 | $23.00 | 4400 |
| 2022-10-14 | 24.68 | $24.22 | 500 |
| 2022-10-13 | 24.76 | $23.31 | 300 |
| 2022-10-12 | 25.14 | $23.31 | 5700 |
| 2022-10-11 | 25.60 | $25.97 | — |
| 2022-10-10 | 25.31 | $25.97 | — |
| 2022-10-07 | 24.95 | $25.97 | — |
| 2022-10-06 | 24.50 | $25.97 | 5050 |
| 2022-10-05 | 23.96 | $25.97 | 7425 |
| 2022-10-04 | 23.29 | $25.97 | 302 |
| 2022-10-03 | 22.49 | $24.33 | 2748 |
| 2022-09-30 | 22.04 | $22.43 | 8612 |
| 2022-09-29 | 22.11 | $22.44 | 2400 |
| 2022-09-28 | 22.21 | $22.56 | 2430 |
| 2022-09-27 | 22.31 | $22.70 | 9206 |
| 2022-09-26 | 22.41 | $22.70 | 700 |
| 2022-09-23 | 22.54 | $22.40 | 5840 |
| 2022-09-22 | 22.81 | $22.90 | 310 |
| 2022-09-21 | 23.00 | $23.20 | 422 |
| 2022-09-20 | 23.16 | $22.95 | 2700 |
| 2022-09-19 | 23.44 | $22.05 | 9503 |
| 2022-09-16 | 24.09 | $22.05 | 1100 |
| 2022-09-15 | 24.88 | $25.16 | 9800 |
| 2022-09-14 | 24.88 | $25.16 | 2123 |
| 2022-09-13 | 24.88 | $27.11 | 5100 |
| 2022-09-12 | 24.27 | $27.11 | 6715 |
| 2022-09-09 | 23.55 | $23.97 | 2750 |
| 2022-09-08 | 23.68 | $23.97 | 1516 |
| 2022-09-07 | 23.85 | $23.98 | 4540 |
| 2022-09-06 | 24.08 | $25.06 | 1000 |
| 2022-09-02 | 24.03 | $23.00 | 1100 |
| 2022-09-01 | 24.64 | $24.25 | 1575 |
| 2022-08-31 | 25.01 | $24.25 | 400 |
| 2022-08-30 | 25.46 | $24.25 | 1305 |
| 2022-08-29 | 26.04 | $26.32 | 200 |
| 2022-08-26 | 26.09 | $24.95 | 500 |
| 2022-08-25 | 26.59 | $24.90 | 250 |
| 2022-08-24 | 27.22 | $24.90 | 10300 |
| 2022-08-23 | 27.99 | $26.83 | 175 |
| 2022-08-22 | 28.31 | $26.83 | 3938 |
| 2022-08-19 | 28.69 | $27.45 | 1207 |
| 2022-08-18 | 28.96 | $29.08 | 600 |
| 2022-08-17 | 28.75 | $29.13 | 3240 |
| 2022-08-16 | 28.47 | $27.52 | 815 |
| 2022-08-15 | 28.63 | $27.25 | 800 |
| 2022-08-12 | 28.89 | $29.08 | 137 |
| 2022-08-11 | 28.61 | $29.08 | 5201 |
| 2022-08-10 | 28.26 | $28.00 | 100 |
| 2022-08-09 | 28.17 | $28.00 | 3928 |
| 2022-08-08 | 28.04 | $28.36 | 136 |
| 2022-08-05 | 27.76 | $26.60 | 242 |
| 2022-08-04 | 27.95 | $27.61 | 809 |
| 2022-08-03 | 27.86 | $26.90 | 440 |
| 2022-08-02 | 27.96 | $27.54 | 1321 |
| 2022-08-01 | 27.87 | $27.04 | 300 |
| 2022-07-29 | 27.90 | $27.04 | 400 |
| 2022-07-28 | 27.92 | $28.56 | 1250 |
| 2022-07-27 | 27.44 | $28.56 | 1027 |
| 2022-07-26 | 26.85 | $28.20 | 300 |
| 2022-07-25 | 26.23 | $26.40 | 2200 |
| 2022-07-22 | 26.04 | $26.40 | 1200 |
| 2022-07-21 | 25.80 | $26.30 | 4950 |
| 2022-07-20 | 25.54 | $26.30 | 1600 |
| 2022-07-19 | 25.21 | $25.05 | 1118 |
| 2022-07-18 | 25.21 | $24.55 | 200 |
| 2022-07-15 | 25.37 | $25.67 | 322 |
| 2022-07-14 | 25.21 | $25.34 | 6325 |
| 2022-07-13 | 25.12 | $25.35 | 411 |
| 2022-07-12 | 25.00 | $26.08 | 2938 |
| 2022-07-11 | 24.63 | $25.12 | 7700 |
| 2022-07-08 | 24.49 | $25.12 | 4050 |
| 2022-07-07 | 24.32 | $25.12 | 3728 |
| 2022-07-06 | 24.13 | $24.56 | 300 |
| 2022-07-05 | 24.07 | $25.33 | 300 |
| 2022-07-01 | 23.78 | $23.75 | 2225 |
| 2022-06-30 | 23.94 | $23.75 | 838 |
| 2022-06-29 | 24.14 | $23.66 | 10604 |
| 2022-06-28 | 24.43 | $25.65 | 5800 |
| 2022-06-27 | 24.17 | $25.90 | 1745 |
| 2022-06-24 | 23.78 | $24.34 | 400 |
| 2022-06-23 | 23.83 | $24.34 | 5900 |
| 2022-06-22 | 23.90 | $24.34 | 3000 |
| 2022-06-21 | 24.02 | $24.77 | 13300 |
| 2022-06-17 | 24.04 | $22.60 | 2500 |
| 2022-06-16 | 24.77 | $24.26 | 800 |
| 2022-06-15 | 25.16 | $24.26 | 768 |
| 2022-06-14 | 25.66 | $24.26 | 3409 |
| 2022-06-13 | 26.27 | $23.95 | 612 |
| 2022-06-10 | 27.13 | $24.79 | 6600 |
| 2022-06-09 | 27.92 | $27.61 | 344 |
| 2022-06-08 | 27.99 | $27.15 | 300 |
| 2022-06-07 | 28.22 | $28.79 | 300 |
| 2022-06-06 | 27.98 | $28.32 | 2400 |
| 2022-06-03 | 27.85 | $28.32 | 3200 |
| 2022-06-02 | 27.68 | $28.32 | 3600 |
| 2022-06-01 | 27.49 | $28.32 | 308 |
| 2022-05-31 | 27.27 | $28.50 | 727 |
| 2022-05-27 | 26.94 | $29.46 | 1800 |
| 2022-05-26 | 26.26 | $28.03 | 428 |
| 2022-05-25 | 25.89 | $27.27 | 4000 |
| 2022-05-24 | 25.71 | $27.27 | 300 |
| 2022-05-23 | 25.51 | $27.27 | 400 |
| 2022-05-20 | 25.30 | $24.87 | 950 |
| 2022-05-19 | 25.82 | $24.87 | 6718 |
| 2022-05-18 | 26.50 | $26.94 | 927 |
| 2022-05-17 | 26.69 | $27.90 | 1275 |
| 2022-05-16 | 26.64 | $27.90 | 2914 |
| 2022-05-13 | 26.61 | $26.90 | 200 |
| 2022-05-12 | 26.93 | $26.68 | 1437 |
| 2022-05-11 | 27.40 | $26.68 | 6922 |
| 2022-05-10 | 28.02 | $26.39 | 1900 |
| 2022-05-09 | 28.88 | $27.08 | 300 |
| 2022-05-06 | 29.73 | $29.25 | 2700 |
| 2022-05-05 | 30.10 | $31.01 | 421 |
| 2022-05-04 | 30.00 | $30.03 | 3500 |
| 2022-05-03 | 30.22 | $29.91 | 1600 |
| 2022-05-02 | 30.53 | $29.90 | 3600 |
| 2022-04-29 | 30.92 | $30.72 | 1050 |
| 2022-04-28 | 31.15 | $30.72 | 307 |
| 2022-04-27 | 31.45 | $29.74 | 5900 |
| 2022-04-26 | 32.13 | $30.15 | 3512 |
| 2022-04-25 | 32.83 | $32.24 | 500 |
| 2022-04-22 | 33.02 | $32.24 | 136 |
| 2022-04-21 | 33.26 | $33.78 | 1622 |
| 2022-04-20 | 33.06 | $32.16 | 400 |
| 2022-04-19 | 33.33 | $32.76 | 200 |
| 2022-04-18 | 33.46 | $34.00 | 3700 |
| 2022-04-14 | 33.22 | $32.05 | 2818 |
| 2022-04-13 | 33.55 | $33.42 | 500 |
| 2022-04-12 | 33.50 | $32.83 | 1034 |
| 2022-04-11 | 33.63 | $32.80 | 602 |
| 2022-04-08 | 33.80 | $34.03 | 5500 |
| 2022-04-07 | 33.60 | $32.58 | 5900 |
| 2022-04-06 | 33.81 | $32.58 | 206 |
| 2022-04-05 | 34.05 | $33.68 | 125 |
| 2022-04-04 | 34.00 | $33.43 | 11300 |
| 2022-04-01 | 33.99 | $33.43 | 6250 |
| 2022-03-31 | 33.98 | $33.43 | 945 |
| 2022-03-30 | 33.95 | $33.81 | 1200 |
| 2022-03-29 | 33.78 | $33.81 | 2200 |
| 2022-03-28 | 33.56 | $33.81 | 608 |
| 2022-03-25 | 33.29 | $33.33 | 600 |
| 2022-03-24 | 33.10 | $31.85 | 1330 |
| 2022-03-23 | 33.33 | $33.41 | 2300 |
| 2022-03-22 | 33.10 | $33.10 | 11925 |
| 2022-03-21 | 32.92 | $33.49 | 400 |
| 2022-03-18 | 32.56 | $33.50 | 3200 |
| 2022-03-17 | 32.12 | $33.50 | 1415 |
| 2022-03-16 | 31.59 | $32.62 | 400 |
| 2022-03-15 | 31.21 | $32.47 | 3300 |
| 2022-03-14 | 30.81 | $31.99 | 3000 |
| 2022-03-11 | 30.48 | $30.50 | 4900 |
| 2022-03-10 | 30.56 | $30.50 | 3300 |
| 2022-03-09 | 30.66 | $31.17 | 9500 |
| 2022-03-08 | 30.60 | $29.21 | 2300 |
| 2022-03-07 | 31.15 | $30.10 | 5200 |
| 2022-03-04 | 31.55 | $31.25 | 700 |
| 2022-03-03 | 31.68 | $31.75 | 1713 |
| 2022-03-02 | 31.69 | $33.10 | 2750 |
| 2022-03-01 | 31.29 | $33.10 | 1200 |
| 2022-02-28 | 30.81 | $32.90 | 12039 |
| 2022-02-25 | 30.31 | $31.49 | 619 |
| 2022-02-24 | 30.18 | $29.20 | 700 |
| 2022-02-23 | 30.76 | $31.23 | 1709 |
| 2022-02-22 | 30.84 | $31.54 | 1675 |
| 2022-02-18 | 30.88 | $31.54 | 5400 |
| 2022-02-17 | 30.94 | $30.95 | 748 |
| 2022-02-16 | 31.23 | $31.18 | 7700 |
| 2022-02-15 | 31.54 | $32.80 | 5727 |
| 2022-02-14 | 31.44 | $31.63 | 2300 |
| 2022-02-11 | 31.70 | $32.04 | 700 |
| 2022-02-10 | 31.93 | $32.20 | 3428 |
| 2022-02-09 | 32.18 | $33.54 | 331 |
| 2022-02-08 | 32.09 | $32.00 | 1137 |
| 2022-02-07 | 32.50 | $32.00 | 3300 |
| 2022-02-04 | 33.03 | $32.74 | 300 |
| 2022-02-03 | 33.47 | $36.20 | 868 |
| 2022-02-02 | 32.94 | $36.20 | 7900 |
| 2022-02-01 | 32.33 | $34.03 | 24806 |
| 2022-01-31 | 32.32 | $35.27 | 4210 |
| 2022-01-28 | 31.95 | $33.42 | 31400 |
| 2022-01-27 | 32.13 | $32.92 | 1300 |
| 2022-01-26 | 32.56 | $32.70 | 2200 |
| 2022-01-25 | 33.20 | $31.82 | 931 |
| 2022-01-24 | 34.30 | $33.44 | 1227 |
| 2022-01-21 | 35.18 | $33.60 | 4800 |
| 2022-01-20 | 36.23 | $35.08 | 734 |
| 2022-01-19 | 37.08 | $35.08 | 1200 |
| 2022-01-18 | 38.14 | $35.36 | 1700 |
| 2022-01-14 | 39.37 | $37.95 | 2300 |
| 2022-01-13 | 40.07 | $39.35 | 600 |
| 2022-01-12 | 40.48 | $39.35 | 12233 |
| 2022-01-11 | 40.99 | $37.70 | 800 |
| 2022-01-10 | 42.14 | $40.05 | 2007 |
| 2022-01-07 | 42.80 | $41.05 | 200 |
| 2022-01-06 | 43.28 | $43.04 | 1850 |
| 2022-01-05 | 43.22 | $43.04 | 2475 |
| 2022-01-04 | 43.14 | $43.04 | 341 |
| 2022-01-03 | 43.03 | $42.60 | 1100 |
| 2021-12-31 | 43.03 | $43.40 | 2787 |
| 2021-12-30 | 42.76 | $43.40 | 3100 |
| 2021-12-29 | 42.43 | $43.40 | 400 |
| 2021-12-28 | 42.01 | $42.54 | 500 |
| 2021-12-27 | 41.76 | $42.10 | 75750 |
| 2021-12-23 | 41.60 | $42.10 | 7130 |
| 2021-12-22 | 41.40 | $41.43 | 2300 |
| 2021-12-21 | 41.37 | $40.35 | 400 |
| 2021-12-20 | 41.66 | $42.00 | 148400 |
| 2021-12-17 | 41.50 | $42.00 | 75700 |
| 2021-12-16 | 41.29 | $42.00 | 603 |
| 2021-12-15 | 41.04 | $40.90 | 3000 |
| 2021-12-14 | 41.08 | $40.90 | — |
| 2021-12-13 | 41.13 | $40.90 | — |
| 2021-12-10 | 41.18 | $40.90 | 400 |
| 2021-12-09 | 41.25 | $41.94 | 735 |
| 2021-12-08 | 40.99 | $41.94 | 329 |
| 2021-12-07 | 40.68 | $41.80 | 1613 |
| 2021-12-06 | 40.35 | $41.36 | 900 |
| 2021-12-03 | 40.08 | $39.30 | 500 |
| 2021-12-02 | 40.42 | $39.70 | 700 |
| 2021-12-01 | 40.70 | $39.97 | 400 |
| 2021-11-30 | 40.96 | $40.97 | 244 |
| 2021-11-29 | 40.96 | $40.13 | 314 |
| 2021-11-26 | 41.22 | $40.47 | 300 |
| 2021-11-24 | 41.43 | $39.25 | 200 |
| 2021-11-23 | 42.07 | $40.35 | 400 |
| 2021-11-22 | 42.49 | $42.00 | 500 |
| 2021-11-19 | 42.46 | $43.03 | 1429 |
| 2021-11-18 | 42.09 | $41.85 | — |
| 2021-11-17 | 42.00 | $41.85 | 622 |
| 2021-11-16 | 41.87 | $42.32 | 2141 |
| 2021-11-15 | 41.57 | $41.97 | — |
| 2021-11-12 | 41.29 | $41.97 | — |
| 2021-11-11 | 40.94 | $41.97 | 1200 |
| 2021-11-10 | 40.52 | $39.90 | — |
| 2021-11-09 | 40.64 | $39.90 | 8029 |
| 2021-11-08 | 40.79 | $40.33 | 900 |
| 2021-11-05 | 40.83 | $40.15 | 647 |
| 2021-11-04 | 40.93 | $40.32 | 600 |
| 2021-11-03 | 40.99 | $41.75 | 837 |
| 2021-11-02 | 40.60 | $40.15 | — |
| 2021-11-01 | 40.62 | $40.15 | 338 |
| 2021-10-29 | 40.64 | $40.76 | — |
| 2021-10-28 | 40.47 | $40.76 | 300 |
| 2021-10-27 | 40.24 | $40.65 | 239 |
| 2021-10-26 | 40.00 | $40.75 | 3339 |
| 2021-10-25 | 39.67 | $40.58 | 200 |
| 2021-10-22 | 39.32 | $41.00 | 3000 |
| 2021-10-21 | 38.75 | $39.40 | — |
| 2021-10-20 | 38.58 | $39.40 | — |
| 2021-10-19 | 38.37 | $39.40 | 400 |
| 2021-10-18 | 38.13 | $40.14 | 2800 |
| 2021-10-15 | 37.61 | $39.98 | — |
| 2021-10-14 | 37.03 | $39.98 | 143 |
| 2021-10-13 | 36.36 | $37.35 | 7500 |
| 2021-10-12 | 36.39 | $37.35 | 300 |
| 2021-10-11 | 36.45 | $36.40 | 4300 |
| 2021-10-08 | 36.86 | $36.40 | 1100 |
| 2021-10-07 | 37.38 | $36.40 | 900 |
| 2021-10-06 | 38.03 | $36.40 | 200 |
| 2021-10-05 | 38.85 | $38.42 | — |
| 2021-10-04 | 39.22 | $38.42 | 227 |
| 2021-10-01 | 39.69 | $39.35 | 1596 |
| 2021-09-30 | 39.97 | $39.00 | 300 |
| 2021-09-29 | 40.44 | $39.00 | 11200 |
| 2021-09-28 | 41.02 | $40.25 | — |
| 2021-09-27 | 41.33 | $40.25 | 7648 |
| 2021-09-24 | 41.70 | $41.94 | 300 |
| 2021-09-23 | 41.63 | $42.30 | 739 |
| 2021-09-22 | 41.42 | $40.95 | — |
| 2021-09-21 | 41.59 | $40.95 | 400 |
| 2021-09-20 | 41.80 | $40.90 | 2735 |
| 2021-09-17 | 42.06 | $41.86 | 204 |
| 2021-09-16 | 42.08 | $41.04 | 1116 |
| 2021-09-15 | 42.35 | $42.40 | — |
| 2021-09-14 | 42.24 | $42.40 | — |
| 2021-09-13 | 42.10 | $42.40 | 508 |
| 2021-09-10 | 41.92 | $42.42 | — |
| 2021-09-09 | 41.68 | $42.42 | 6734 |
| 2021-09-08 | 41.40 | $40.80 | 706 |
| 2021-09-07 | 41.55 | $42.00 | 500 |
| 2021-09-03 | 41.36 | $41.21 | 520 |
| 2021-09-02 | 41.36 | $41.13 | — |
| 2021-09-01 | 41.39 | $41.13 | — |
| 2021-08-31 | 41.42 | $41.13 | 14611 |
| 2021-08-30 | 41.45 | $40.90 | — |
| 2021-08-27 | 41.55 | $40.90 | 1100 |
| 2021-08-26 | 41.66 | $41.30 | — |
| 2021-08-25 | 41.66 | $41.30 | 300 |
| 2021-08-24 | 41.65 | $41.27 | 2000 |
| 2021-08-23 | 41.64 | $41.27 | 137 |
| 2021-08-20 | 41.61 | $40.85 | 300 |
| 2021-08-19 | 41.70 | $40.85 | 437 |
| 2021-08-18 | 41.79 | $42.00 | 200 |
| 2021-08-17 | 41.52 | $41.87 | 600 |
| 2021-08-16 | 41.22 | $40.15 | 10447 |
| 2021-08-13 | 41.39 | $41.48 | 600 |
| 2021-08-12 | 41.16 | $40.65 | 200 |
| 2021-08-11 | 41.12 | $40.48 | 6700 |
| 2021-08-10 | 41.11 | $40.48 | 9900 |
| 2021-08-09 | 41.09 | $40.48 | 11500 |
| 2021-08-06 | 41.05 | $40.48 | 800 |
| 2021-08-05 | 40.98 | $42.10 | 8739 |
| 2021-08-04 | 40.37 | $40.40 | 13100 |
| 2021-08-03 | 40.14 | $40.40 | 333 |
| 2021-08-02 | 39.85 | $41.04 | 615 |
| 2021-07-30 | 39.29 | $39.84 | 6600 |
| 2021-07-29 | 38.97 | $39.84 | 3350 |
| 2021-07-28 | 38.58 | $39.84 | 1725 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.78
2026-07-24
Close Price
$48.89
Vol: 4136
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.72
Average
51.24
Maximum
71.28
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.78 | $48.89 | 4136 |
| 2026-07-23 | 44.02 | $49.56 | 4200 |
| 2026-07-22 | 42.29 | $48.83 | 1100 |
| 2026-07-21 | 39.38 | $47.63 | 20636 |
| 2026-07-20 | 38.14 | $47.13 | 3000 |
| 2026-07-17 | 42.11 | $49.56 | 4300 |
| 2026-07-16 | 42.14 | $49.58 | 21037 |
| 2026-07-15 | 40.74 | $48.97 | 3207 |
| 2026-07-14 | 37.27 | $47.50 | 6617 |
| 2026-07-13 | 38.46 | $48.32 | 20300 |
| 2026-07-10 | 36.82 | $47.62 | 3318 |
| 2026-07-09 | 39.53 | $49.51 | 4801 |
| 2026-07-08 | 33.48 | $47.05 | 100800 |
| 2026-07-07 | 36.38 | $49.11 | 3612 |
| 2026-07-06 | 39.17 | $50.90 | 1500 |
| 2026-07-02 | 43.09 | $53.13 | 2300 |
| 2026-07-01 | 41.62 | $52.54 | 2944 |
| 2026-06-30 | 37.47 | $50.94 | 5107 |
| 2026-06-29 | 39.17 | $51.97 | 2300 |
| 2026-06-26 | 34.44 | $50.25 | 2047 |
| 2026-06-25 | 35.07 | $50.67 | 4100 |
| 2026-06-24 | 35.83 | $51.18 | 5000 |
| 2026-06-23 | 36.49 | $51.63 | 5236 |
| 2026-06-22 | 38.01 | $52.65 | 3448 |
| 2026-06-18 | 36.39 | $51.99 | 15000 |
| 2026-06-17 | 34.33 | $51.16 | 5600 |
| 2026-06-16 | 37.43 | $53.40 | 2501 |
| 2026-06-15 | 38.93 | $54.41 | 3432 |
| 2026-06-12 | 34.77 | $52.72 | 14101 |
| 2026-06-11 | 37.59 | $54.68 | 16236 |
| 2026-06-10 | 53.68 | $62.29 | 2142 |
| 2026-06-09 | 54.03 | $62.41 | 1000 |
| 2026-06-08 | 54.44 | $62.56 | 14609 |
| 2026-06-05 | 54.63 | $62.63 | 1100 |
| 2026-06-04 | 62.00 | $65.18 | 17331 |
| 2026-06-03 | 61.04 | $64.69 | 2300 |
| 2026-06-02 | 61.25 | $64.76 | 1400 |
| 2026-06-01 | 58.69 | $63.43 | 2649 |
| 2026-05-29 | 57.89 | $63.03 | 1005 |
| 2026-05-28 | 58.16 | $63.13 | 3322 |
| 2026-05-27 | 57.92 | $63.00 | 2600 |
| 2026-05-26 | 57.73 | $62.89 | 1600 |
| 2026-05-22 | 56.83 | $62.37 | 8304 |
| 2026-05-21 | 51.82 | $59.68 | 1346 |
| 2026-05-20 | 50.96 | $59.25 | 3000 |
| 2026-05-19 | 52.24 | $59.87 | 1400 |
| 2026-05-18 | 53.69 | $60.57 | 278840 |
| 2026-05-15 | 52.48 | $59.89 | 13106 |
| 2026-05-14 | 61.17 | $63.76 | 3108 |
| 2026-05-13 | 56.62 | $61.18 | 1400 |
| 2026-05-12 | 58.20 | $61.81 | 3924 |
| 2026-05-11 | 57.08 | $61.19 | 7000 |
| 2026-05-08 | 58.40 | $61.74 | 2100 |
| 2026-05-07 | 59.01 | $62.00 | 4200 |
| 2026-05-06 | 64.27 | $64.13 | 2705 |
| 2026-05-05 | 61.60 | $62.38 | 2329 |
| 2026-05-04 | 61.90 | $62.50 | 1402 |
| 2026-05-01 | 61.25 | $62.07 | 2236 |
| 2026-04-30 | 59.58 | $60.96 | 19234 |
| 2026-04-29 | 59.93 | $61.12 | 1100 |
| 2026-04-28 | 59.34 | $60.71 | 1500 |
| 2026-04-27 | 62.12 | $62.02 | 1123 |
| 2026-04-24 | 58.52 | $59.46 | 1218 |
| 2026-04-23 | 61.81 | $60.97 | 1400 |
| 2026-04-22 | 61.58 | $60.80 | 3800 |
| 2026-04-21 | 59.68 | $59.41 | 4900 |
| 2026-04-20 | 62.01 | $60.52 | 3544 |
| 2026-04-17 | 64.57 | $61.71 | 1935 |
| 2026-04-16 | 62.98 | $60.41 | 649 |
| 2026-04-15 | 59.52 | $57.80 | 1600 |
| 2026-04-14 | 58.55 | $57.11 | 2836 |
| 2026-04-13 | 54.88 | $54.65 | 5822 |
| 2026-04-10 | 59.43 | $56.89 | 909 |
| 2026-04-09 | 54.86 | $54.01 | 1708 |
| 2026-04-08 | 57.29 | $55.15 | 1900 |
| 2026-04-07 | 50.67 | $51.51 | 2900 |
| 2026-04-06 | 54.01 | $53.04 | 2915 |
| 2026-04-02 | 51.15 | $51.61 | 1100 |
| 2026-04-01 | 48.15 | $50.21 | 2021 |
| 2026-03-31 | 47.62 | $49.97 | 3414 |
| 2026-03-30 | 44.06 | $48.38 | 1310 |
| 2026-03-27 | 43.70 | $48.22 | 1803 |
| 2026-03-26 | 47.70 | $50.38 | 1946 |
| 2026-03-25 | 49.78 | $51.42 | 8600 |
| 2026-03-24 | 48.90 | $50.99 | 1327 |
| 2026-03-23 | 45.39 | $49.32 | 5700 |
| 2026-03-20 | 41.95 | $47.81 | 2200 |
| 2026-03-19 | 47.26 | $50.65 | 2900 |
| 2026-03-18 | 45.77 | $50.00 | 637 |
| 2026-03-17 | 48.84 | $51.52 | 7100 |
| 2026-03-16 | 51.09 | $52.57 | 3843 |
| 2026-03-13 | 50.07 | $52.08 | 2100 |
| 2026-03-12 | 54.07 | $53.91 | 1500 |
| 2026-03-11 | 46.35 | $50.44 | 5040 |
| 2026-03-10 | 54.11 | $53.56 | 11900 |
| 2026-03-09 | 50.53 | $52.14 | 5239 |
| 2026-03-06 | 52.05 | $52.70 | 2237 |
| 2026-03-05 | 57.75 | $54.63 | 2200 |
| 2026-03-04 | 58.60 | $54.90 | 1717 |
| 2026-03-03 | 58.79 | $54.96 | 2900 |
| 2026-03-02 | 62.70 | $56.22 | 2547 |
| 2026-02-27 | 67.32 | $57.59 | 4000 |
| 2026-02-26 | 65.60 | $56.61 | 5300 |
| 2026-02-25 | 64.81 | $56.17 | 24400 |
| 2026-02-24 | 60.64 | $54.04 | 5100 |
| 2026-02-23 | 62.21 | $54.52 | 5300 |
| 2026-02-20 | 57.01 | $52.17 | 2908 |
| 2026-02-19 | 62.05 | $53.63 | 6400 |
| 2026-02-18 | 61.75 | $53.49 | 3800 |
| 2026-02-17 | 63.25 | $53.92 | 4800 |
| 2026-02-13 | 59.53 | $52.21 | 1600 |
| 2026-02-12 | 54.74 | $50.32 | 20848 |
| 2026-02-11 | 55.87 | $50.66 | 1100 |
| 2026-02-10 | 55.38 | $50.47 | 1800 |
| 2026-02-09 | 53.60 | $49.78 | 2106 |
| 2026-02-06 | 48.05 | $47.83 | 1600 |
| 2026-02-05 | 46.19 | $47.24 | 1931 |
| 2026-02-04 | 51.45 | $49.02 | 5300 |
| 2026-02-03 | 47.46 | $47.77 | 2000 |
| 2026-02-02 | 48.55 | $48.13 | 1706 |
| 2026-01-30 | 52.40 | $49.34 | 3200 |
| 2026-01-29 | 49.64 | $48.46 | 2600 |
| 2026-01-28 | 57.31 | $50.60 | 2909 |
| 2026-01-27 | 58.27 | $50.84 | 3230 |
| 2026-01-26 | 57.45 | $50.55 | 8300 |
| 2026-01-23 | 56.45 | $50.19 | 1135 |
| 2026-01-22 | 53.86 | $49.29 | 2825 |
| 2026-01-21 | 53.06 | $49.02 | 6607 |
| 2026-01-20 | 52.54 | $48.84 | 2500 |
| 2026-01-16 | 52.73 | $48.90 | 2737 |
| 2026-01-15 | 53.77 | $49.25 | 1400 |
| 2026-01-14 | 55.35 | $49.78 | 1000 |
| 2026-01-13 | 52.18 | $48.52 | 1800 |
| 2026-01-12 | 53.00 | $48.81 | 6200 |
| 2026-01-09 | 51.86 | $48.35 | 4713 |
| 2026-01-08 | 55.25 | $49.57 | 1128 |
| 2026-01-07 | 55.99 | $49.83 | 5800 |
| 2026-01-06 | 53.98 | $48.94 | 3111 |
| 2026-01-05 | 51.58 | $47.92 | 1100 |
| 2026-01-02 | 47.38 | $46.28 | 2213 |
| 2025-12-31 | 54.31 | $48.82 | 1600 |
| 2025-12-30 | 54.73 | $48.96 | 1803 |
| 2025-12-29 | 50.04 | $47.17 | 2238 |
| 2025-12-26 | 48.89 | $46.76 | 1900 |
| 2025-12-24 | 56.73 | $49.35 | 800 |
| 2025-12-23 | 54.82 | $48.63 | 2300 |
| 2025-12-22 | 57.15 | $49.33 | 1500 |
| 2025-12-19 | 53.65 | $48.02 | 5926 |
| 2025-12-18 | 49.93 | $46.77 | 2701 |
| 2025-12-17 | 48.77 | $46.40 | 1729 |
| 2025-12-16 | 51.07 | $47.16 | 3035 |
| 2025-12-15 | 49.56 | $46.65 | 3200 |
| 2025-12-12 | 50.55 | $46.99 | 1300 |
| 2025-12-11 | 49.93 | $46.77 | 627 |
| 2025-12-10 | 54.57 | $48.35 | 1808 |
| 2025-12-09 | 55.56 | $48.67 | 4635 |
| 2025-12-08 | 54.88 | $48.39 | 1704 |
| 2025-12-05 | 58.54 | $49.59 | 2103 |
| 2025-12-04 | 53.34 | $47.48 | 4300 |
| 2025-12-03 | 54.96 | $48.00 | 11400 |
| 2025-12-02 | 50.86 | $46.49 | 3542 |
| 2025-12-01 | 53.14 | $47.24 | 1148 |
| 2025-11-28 | 51.63 | $46.69 | 1112 |
| 2025-11-26 | 57.17 | $48.43 | 2626 |
| 2025-11-25 | 56.25 | $48.07 | 9832 |
| 2025-11-24 | 52.96 | $46.84 | 16700 |
| 2025-11-21 | 54.44 | $47.31 | 13417 |
| 2025-11-20 | 55.00 | $47.49 | 3100 |
| 2025-11-19 | 39.78 | $42.85 | 2318 |
| 2025-11-18 | 41.83 | $43.56 | 2503 |
| 2025-11-17 | 41.06 | $43.37 | 2640 |
| 2025-11-14 | 45.55 | $44.85 | 2145 |
| 2025-11-13 | 46.17 | $45.04 | 15400 |
| 2025-11-12 | 48.85 | $45.85 | 16500 |
| 2025-11-11 | 47.16 | $45.38 | 2415 |
| 2025-11-10 | 49.09 | $45.97 | 1909 |
| 2025-11-07 | 46.62 | $45.27 | 2029 |
| 2025-11-06 | 44.47 | $44.68 | 941 |
| 2025-11-05 | 53.42 | $47.26 | 819 |
| 2025-11-04 | 50.91 | $46.57 | 1540 |
| 2025-11-03 | 51.80 | $46.80 | 2600 |
| 2025-10-31 | 49.82 | $46.25 | 800 |
| 2025-10-30 | 54.45 | $47.45 | 1600 |
| 2025-10-29 | 51.10 | $46.52 | 3300 |
| 2025-10-28 | 59.35 | $48.37 | 3632 |
| 2025-10-27 | 60.45 | $48.59 | 3404 |
| 2025-10-24 | 54.75 | $47.02 | 9800 |
| 2025-10-23 | 52.65 | $46.51 | 1600 |
| 2025-10-22 | 55.84 | $47.17 | 638 |
| 2025-10-21 | 54.45 | $46.82 | 2100 |
| 2025-10-20 | 52.16 | $46.26 | 1400 |
| 2025-10-17 | 54.34 | $46.73 | 1800 |
| 2025-10-16 | 57.96 | $47.47 | 2021 |
| 2025-10-15 | 50.95 | $45.80 | 900 |
| 2025-10-14 | 51.34 | $45.88 | 1320 |
| 2025-10-13 | 57.21 | $47.01 | 1132 |
| 2025-10-10 | 58.79 | $47.29 | 3036 |
| 2025-10-09 | 59.35 | $47.39 | 1400 |
| 2025-10-08 | 64.02 | $48.20 | 1315 |
| 2025-10-07 | 63.48 | $48.04 | 1949 |
| 2025-10-06 | 63.35 | $48.00 | 2500 |
| 2025-10-03 | 59.00 | $46.75 | 5631 |
| 2025-10-02 | 58.74 | $46.68 | 947 |
| 2025-10-01 | 58.17 | $46.52 | 3800 |
| 2025-09-30 | 59.75 | $46.84 | 3409 |
| 2025-09-29 | 51.74 | $44.79 | 1011 |
| 2025-09-26 | 56.43 | $45.69 | 3606 |
| 2025-09-25 | 51.04 | $44.54 | 1200 |
| 2025-09-24 | 48.96 | $44.14 | 1300 |
| 2025-09-23 | 54.77 | $45.19 | 6138 |
| 2025-09-22 | 54.95 | $45.22 | 7018 |
| 2025-09-19 | 55.63 | $45.34 | 3600 |
| 2025-09-18 | 55.06 | $45.21 | 3715 |
| 2025-09-17 | 55.02 | $45.20 | 3700 |
| 2025-09-16 | 55.72 | $45.34 | 2000 |
| 2025-09-15 | 55.72 | $45.34 | 3106 |
| 2025-09-12 | 55.61 | $45.31 | 2000 |
| 2025-09-11 | 54.47 | $44.99 | 1600 |
| 2025-09-10 | 54.47 | $44.99 | 1900 |
| 2025-09-09 | 53.07 | $44.58 | 2700 |
| 2025-09-08 | 54.90 | $45.05 | 1300 |
| 2025-09-05 | 51.22 | $43.97 | 700 |
| 2025-09-04 | 50.69 | $43.82 | 1203 |
| 2025-09-03 | 51.58 | $44.07 | 1400 |
| 2025-09-02 | 50.25 | $43.67 | 2816 |
| 2025-08-29 | 50.98 | $43.89 | 1200 |
| 2025-08-28 | 53.32 | $44.59 | 1400 |
| 2025-08-27 | 55.00 | $45.08 | 2113 |
| 2025-08-26 | 52.29 | $44.15 | 3200 |
| 2025-08-25 | 46.80 | $42.47 | 900 |
| 2025-08-22 | 54.75 | $44.70 | 111200 |
| 2025-08-21 | 52.41 | $44.02 | 74435 |
| 2025-08-20 | 50.62 | $43.52 | 2000 |
| 2025-08-19 | 49.98 | $43.34 | 2000 |
| 2025-08-18 | 53.59 | $44.32 | 1239 |
| 2025-08-15 | 52.52 | $44.00 | 1246 |
| 2025-08-14 | 53.95 | $44.39 | 1000 |
| 2025-08-13 | 54.42 | $44.52 | 2600 |
| 2025-08-12 | 55.80 | $44.91 | 38942 |
| 2025-08-11 | 52.58 | $43.81 | 18640 |
| 2025-08-08 | 56.23 | $44.84 | 1607 |
| 2025-08-07 | 56.23 | $44.84 | 2600 |
| 2025-08-06 | 53.18 | $43.77 | 2334 |
| 2025-08-05 | 54.39 | $44.13 | 1639 |
| 2025-08-04 | 50.82 | $42.92 | 5000 |
| 2025-08-01 | 49.95 | $42.64 | 4200 |
| 2025-07-31 | 53.48 | $43.75 | 2200 |
| 2025-07-30 | 47.15 | $41.77 | 1417 |
| 2025-07-29 | 55.44 | $44.06 | 1900 |
| 2025-07-28 | 53.44 | $43.47 | 1505 |
| 2025-07-25 | 52.65 | $43.24 | 77205 |
| 2025-07-24 | 55.86 | $44.06 | 2400 |
| 2025-07-23 | 55.22 | $43.86 | 939 |
| 2025-07-22 | 54.10 | $43.50 | 1600 |
| 2025-07-21 | 56.14 | $44.05 | 2106 |
| 2025-07-18 | 56.03 | $44.01 | 3400 |
| 2025-07-17 | 56.77 | $44.22 | 4700 |
| 2025-07-16 | 54.46 | $43.37 | 1100 |
| 2025-07-15 | 51.68 | $42.41 | 4620 |
| 2025-07-14 | 56.22 | $43.75 | 8600 |
| 2025-07-11 | 57.22 | $44.03 | 1846 |
| 2025-07-10 | 58.06 | $44.27 | 2200 |
| 2025-07-09 | 56.83 | $43.78 | 3123 |
| 2025-07-08 | 56.76 | $43.75 | 1509 |
| 2025-07-07 | 60.07 | $44.77 | 2300 |
| 2025-07-03 | 55.64 | $42.93 | 2500 |
| 2025-07-02 | 58.99 | $43.92 | 2138 |
| 2025-07-01 | 61.29 | $44.57 | 21000 |
| 2025-06-30 | 59.61 | $43.84 | 1000 |
| 2025-06-27 | 57.99 | $43.16 | 1500 |
| 2025-06-26 | 66.89 | $45.54 | 8900 |
| 2025-06-25 | 61.95 | $43.42 | 3029 |
| 2025-06-24 | 60.85 | $43.00 | 2000 |
| 2025-06-23 | 56.12 | $41.35 | 5300 |
| 2025-06-20 | 56.06 | $41.33 | 14900 |
| 2025-06-18 | 57.97 | $41.83 | 3507 |
| 2025-06-17 | 60.17 | $42.39 | 1800 |
| 2025-06-16 | 64.11 | $43.35 | 8100 |
| 2025-06-13 | 59.81 | $41.70 | 2900 |
| 2025-06-12 | 64.43 | $42.74 | 2426 |
| 2025-06-11 | 60.22 | $41.24 | 4526 |
| 2025-06-10 | 58.11 | $40.57 | 2800 |
| 2025-06-09 | 62.57 | $41.52 | 2900 |
| 2025-06-06 | 59.99 | $40.68 | 1700 |
| 2025-06-05 | 59.49 | $40.52 | 2004 |
| 2025-06-04 | 58.93 | $40.34 | 3200 |
| 2025-06-03 | 54.89 | $39.10 | 1800 |
| 2025-06-02 | 59.03 | $40.03 | 3400 |
| 2025-05-30 | 54.78 | $38.81 | 5345 |
| 2025-05-29 | 59.80 | $39.85 | 6600 |
| 2025-05-28 | 57.49 | $39.20 | 23421 |
| 2025-05-27 | 61.09 | $39.90 | 54400 |
| 2025-05-23 | 58.17 | $39.08 | 7400 |
| 2025-05-22 | 57.17 | $38.81 | 14207 |
| 2025-05-21 | 62.61 | $39.84 | 1000 |
| 2025-05-20 | 63.51 | $40.00 | 5532 |
| 2025-05-19 | 63.01 | $39.84 | 14200 |
| 2025-05-16 | 63.84 | $40.00 | 9300 |
| 2025-05-15 | 63.38 | $39.84 | 8325 |
| 2025-05-14 | 63.35 | $39.83 | 14212 |
| 2025-05-13 | 64.13 | $40.00 | 1849 |
| 2025-05-12 | 60.72 | $38.74 | 20212 |
| 2025-05-09 | 59.50 | $38.32 | 15700 |
| 2025-05-08 | 59.00 | $38.15 | 16400 |
| 2025-05-07 | 60.82 | $38.59 | 3000 |
| 2025-05-06 | 57.55 | $37.43 | 16619 |
| 2025-05-05 | 63.48 | $38.80 | 33700 |
| 2025-05-02 | 60.46 | $37.73 | 12917 |
| 2025-05-01 | 63.30 | $38.34 | 5100 |
| 2025-04-30 | 62.05 | $37.89 | 2100 |
| 2025-04-29 | 61.10 | $37.55 | 5500 |
| 2025-04-28 | 57.08 | $36.21 | 13400 |
| 2025-04-25 | 56.76 | $36.11 | 11306 |
| 2025-04-24 | 55.77 | $35.79 | 8800 |
| 2025-04-23 | 55.07 | $35.56 | 3113 |
| 2025-04-22 | 52.57 | $34.76 | 6300 |
| 2025-04-21 | 51.78 | $34.51 | 21731 |
| 2025-04-17 | 51.06 | $34.28 | 8433 |
| 2025-04-16 | 51.03 | $34.27 | 12900 |
| 2025-04-15 | 52.00 | $34.59 | 5600 |
| 2025-04-14 | 50.08 | $33.91 | 29835 |
| 2025-04-11 | 51.64 | $34.45 | 14303 |
| 2025-04-10 | 45.73 | $32.46 | 6037 |
| 2025-04-09 | 36.73 | $30.02 | 28000 |
| 2025-04-08 | 38.71 | $30.81 | 25100 |
| 2025-04-07 | 35.27 | $29.99 | 17140 |
| 2025-04-04 | 40.56 | $32.00 | 26800 |
| 2025-04-03 | 44.50 | $33.25 | 12000 |
| 2025-04-02 | 49.84 | $34.70 | 9900 |
| 2025-04-01 | 46.02 | $33.80 | 7048 |
| 2025-03-31 | 44.14 | $33.38 | 11321 |
| 2025-03-28 | 43.83 | $33.31 | 7100 |
| 2025-03-27 | 46.23 | $34.00 | 6709 |
| 2025-03-26 | 44.43 | $33.57 | 5000 |
| 2025-03-25 | 45.96 | $34.02 | 10409 |
| 2025-03-24 | 45.08 | $33.80 | 11215 |
| 2025-03-21 | 47.24 | $34.45 | 6500 |
| 2025-03-20 | 46.34 | $34.21 | 5200 |
| 2025-03-19 | 49.71 | $35.21 | 8800 |
| 2025-03-18 | 45.78 | $34.16 | 5146 |
| 2025-03-17 | 48.71 | $35.01 | 4500 |
| 2025-03-14 | 50.93 | $35.62 | 8900 |
| 2025-03-13 | 47.09 | $34.60 | 7327 |
| 2025-03-12 | 42.77 | $33.56 | 17720 |
| 2025-03-11 | 44.77 | $34.16 | 13000 |
| 2025-03-10 | 45.42 | $34.35 | 7800 |
| 2025-03-07 | 48.62 | $35.27 | 4500 |
| 2025-03-06 | 45.36 | $34.45 | 4000 |
| 2025-03-05 | 52.73 | $36.35 | 5300 |
| 2025-03-04 | 46.66 | $34.95 | 7832 |
| 2025-03-03 | 48.30 | $35.34 | 1700 |
| 2025-02-28 | 46.32 | $34.91 | 4541 |
| 2025-02-27 | 45.82 | $34.80 | 3700 |
| 2025-02-26 | 51.12 | $36.08 | 7300 |
| 2025-02-25 | 48.65 | $35.52 | 1300 |
| 2025-02-24 | 50.20 | $35.88 | 5500 |
| 2025-02-21 | 53.39 | $36.59 | 1249 |
| 2025-02-20 | 58.67 | $37.65 | 2014 |
| 2025-02-19 | 55.00 | $36.73 | 54900 |
| 2025-02-18 | 56.39 | $37.00 | 11300 |
| 2025-02-14 | 56.12 | $36.93 | 1900 |
| 2025-02-13 | 58.46 | $37.40 | 4411 |
| 2025-02-12 | 53.47 | $36.13 | 1500 |
| 2025-02-11 | 53.05 | $36.03 | 2100 |
| 2025-02-10 | 53.19 | $36.06 | 5935 |
| 2025-02-07 | 48.45 | $34.94 | 3742 |
| 2025-02-06 | 55.50 | $36.42 | 2430 |
| 2025-02-05 | 55.46 | $36.41 | 7825 |
| 2025-02-04 | 60.75 | $37.39 | 189908 |
| 2025-02-03 | 60.35 | $37.28 | 219941 |
| 2025-01-31 | 66.30 | $38.29 | 365400 |
| 2025-01-30 | 67.61 | $38.50 | 205300 |
| 2025-01-29 | 65.04 | $37.68 | 186200 |
| 2025-01-28 | 63.53 | $37.23 | 279300 |
| 2025-01-27 | 59.04 | $36.03 | 842 |
| 2025-01-24 | 59.21 | $36.06 | — |
| 2025-01-23 | 59.21 | $36.06 | 5800 |
| 2025-01-22 | 59.11 | $36.03 | 22434 |
| 2025-01-21 | 54.14 | $34.74 | 1100 |
| 2025-01-17 | 52.48 | $34.35 | — |
| 2025-01-16 | 52.48 | $34.35 | 71224 |
| 2025-01-15 | 42.48 | $32.27 | — |
| 2025-01-14 | 42.48 | $32.27 | 1014 |
| 2025-01-13 | 46.15 | $33.14 | — |
| 2025-01-10 | 46.15 | $33.14 | 4708 |
| 2025-01-08 | 46.52 | $33.23 | 4603 |
| 2025-01-07 | 47.01 | $33.35 | 2300 |
| 2025-01-06 | 46.16 | $33.16 | 3900 |
| 2025-01-03 | 50.81 | $34.31 | — |
| 2025-01-02 | 50.81 | $34.31 | — |
| 2024-12-31 | 50.81 | $34.31 | 946 |
| 2024-12-30 | 48.97 | $33.83 | 518 |
| 2024-12-27 | 52.21 | $34.67 | 300 |
| 2024-12-26 | 52.45 | $34.73 | 124 |
| 2024-12-24 | 54.19 | $35.18 | 400 |
| 2024-12-23 | 48.24 | $33.54 | 5028 |
| 2024-12-20 | 49.20 | $33.80 | 2401 |
| 2024-12-19 | 49.93 | $34.00 | 4629 |
| 2024-12-18 | 58.09 | $36.00 | 4800 |
| 2024-12-17 | 56.72 | $35.59 | 225 |
| 2024-12-16 | 52.75 | $34.49 | 404 |
| 2024-12-13 | 56.22 | $35.27 | 5400 |
| 2024-12-12 | 52.54 | $34.30 | 31400 |
| 2024-12-11 | 62.35 | $36.21 | 417 |
| 2024-12-10 | 55.77 | $34.61 | 4120 |
| 2024-12-09 | 66.21 | $36.13 | 900 |
| 2024-12-06 | 60.10 | $34.82 | 500 |
| 2024-12-05 | 64.50 | $35.34 | 2626 |
| 2024-12-04 | 60.07 | $34.51 | 809 |
| 2024-12-03 | 59.60 | $34.43 | 2500 |
| 2024-12-02 | 62.89 | $34.81 | 500 |
| 2024-11-29 | 61.29 | $34.51 | 300 |
| 2024-11-27 | 58.08 | $33.95 | 5100 |
| 2024-11-26 | 59.76 | $34.15 | 1100 |
| 2024-11-25 | 61.97 | $34.41 | 2807 |
| 2024-11-22 | 54.32 | $33.17 | — |
| 2024-11-21 | 54.32 | $33.17 | 300 |
| 2024-11-20 | 44.76 | $31.99 | 538 |
| 2024-11-19 | 40.02 | $31.52 | 303 |
| 2024-11-18 | 45.11 | $32.17 | — |
| 2024-11-15 | 45.11 | $32.17 | — |
| 2024-11-14 | 45.11 | $32.17 | — |
| 2024-11-13 | 45.11 | $32.17 | — |
| 2024-11-12 | 45.11 | $32.17 | 600 |
| 2024-11-11 | 46.67 | $32.39 | — |
| 2024-11-08 | 46.67 | $32.39 | 747 |
| 2024-11-07 | 45.67 | $32.26 | — |
| 2024-11-06 | 45.67 | $32.26 | — |
| 2024-11-05 | 45.67 | $32.26 | — |
| 2024-11-04 | 45.67 | $32.26 | — |
| 2024-11-01 | 45.67 | $32.26 | 402 |
| 2024-10-31 | 40.35 | $31.46 | 1800 |
| 2024-10-30 | 45.54 | $32.44 | 3900 |
| 2024-10-29 | 45.76 | $32.48 | 300 |
| 2024-10-28 | 50.85 | $33.32 | 2120 |
| 2024-10-25 | 36.90 | $31.56 | — |
| 2024-10-24 | 36.90 | $31.56 | 500 |
| 2024-10-23 | 41.48 | $32.32 | — |
| 2024-10-22 | 41.48 | $32.32 | 200 |
| 2024-10-21 | 39.70 | $32.12 | 218 |
| 2024-10-18 | 44.53 | $32.87 | 300 |
| 2024-10-17 | 41.08 | $32.49 | 200 |
| 2024-10-16 | 42.61 | $32.72 | 2400 |
| 2024-10-15 | 46.22 | $33.23 | 600 |
| 2024-10-14 | 46.22 | $33.23 | 450 |
| 2024-10-11 | 46.22 | $33.23 | 375 |
| 2024-10-10 | 46.22 | $33.23 | 337 |
| 2024-10-09 | 46.22 | $33.23 | 300 |
| 2024-10-08 | 46.22 | $33.23 | 600 |
| 2024-10-07 | 46.22 | $33.23 | 2400 |
| 2024-10-04 | 46.22 | $33.23 | 6200 |
| 2024-10-03 | 47.26 | $33.43 | 932 |
| 2024-10-02 | 50.50 | $34.03 | 2318 |
| 2024-10-01 | 60.89 | $35.60 | 1003 |
| 2024-09-30 | 57.16 | $34.90 | 1900 |
| 2024-09-27 | 57.16 | $34.90 | 209 |
| 2024-09-26 | 55.29 | $34.56 | 700 |
| 2024-09-25 | 52.26 | $34.04 | 500 |
| 2024-09-24 | 59.30 | $35.00 | 1650 |
| 2024-09-23 | 59.30 | $35.00 | 1525 |
| 2024-09-20 | 59.30 | $35.00 | 1400 |
| 2024-09-19 | 59.30 | $35.00 | 335 |
| 2024-09-18 | 53.99 | $33.99 | 1409 |
| 2024-09-17 | 61.64 | $35.00 | 800 |
| 2024-09-16 | 55.74 | $34.00 | 900 |
| 2024-09-13 | 57.76 | $34.24 | 826 |
| 2024-09-12 | 50.16 | $33.18 | 2100 |
| 2024-09-11 | 48.07 | $32.93 | 850 |
| 2024-09-10 | 48.07 | $32.93 | 100 |
| 2024-09-09 | 50.93 | $33.30 | 715 |
| 2024-09-06 | 51.64 | $33.39 | 447 |
| 2024-09-05 | 50.55 | $33.24 | 100 |
| 2024-09-04 | 51.13 | $33.32 | 1441 |
| 2024-09-03 | 56.22 | $33.98 | 1709 |
| 2024-08-30 | 58.14 | $34.21 | 300 |
| 2024-08-29 | 57.36 | $34.08 | 522 |
| 2024-08-28 | 53.56 | $33.48 | 419 |
| 2024-08-27 | 58.88 | $34.12 | 1300 |
| 2024-08-26 | 64.90 | $34.75 | 200 |
| 2024-08-23 | 58.95 | $33.81 | 109 |
| 2024-08-22 | 58.23 | $33.71 | 400 |
| 2024-08-21 | 55.35 | $33.32 | 900 |
| 2024-08-20 | 54.51 | $33.21 | 300 |
| 2024-08-19 | 54.51 | $33.21 | 100 |
| 2024-08-16 | 54.51 | $33.21 | 550 |
| 2024-08-15 | 54.51 | $33.21 | 1900 |
| 2024-08-14 | 42.66 | $31.73 | 775 |
| 2024-08-13 | 42.66 | $31.73 | 1000 |
| 2024-08-12 | 42.66 | $31.73 | 1350 |
| 2024-08-09 | 42.66 | $31.73 | 1525 |
| 2024-08-08 | 42.66 | $31.73 | 15100 |
| 2024-08-07 | 43.67 | $31.90 | 600 |
| 2024-08-06 | 42.37 | $31.73 | 1700 |
| 2024-08-05 | 42.37 | $31.73 | 1050 |
| 2024-08-02 | 42.37 | $31.73 | 303 |
| 2024-08-01 | 54.21 | $33.61 | 1016 |
| 2024-07-31 | 58.15 | $34.09 | 3000 |
| 2024-07-30 | 49.68 | $32.92 | 725 |
| 2024-07-29 | 49.68 | $32.92 | 2000 |
| 2024-07-26 | 52.90 | $33.31 | 562 |
| 2024-07-25 | 52.90 | $33.31 | 400 |
| 2024-07-24 | 52.90 | $33.31 | 500 |
| 2024-07-23 | 52.90 | $33.31 | 2600 |
| 2024-07-22 | 55.45 | $33.65 | 1700 |
| 2024-07-19 | 55.45 | $33.65 | 300 |
| 2024-07-18 | 64.54 | $34.75 | 2300 |
| 2024-07-17 | 64.54 | $34.75 | 1541 |
| 2024-07-16 | 63.05 | $34.45 | 2600 |
| 2024-07-15 | 63.05 | $34.45 | 15324 |
| 2024-07-12 | 63.45 | $34.50 | 2600 |
| 2024-07-11 | 63.41 | $34.49 | 300 |
| 2024-07-10 | 63.48 | $34.50 | 2750 |
| 2024-07-09 | 63.48 | $34.50 | 400 |
| 2024-07-08 | 62.86 | $34.34 | 1140 |
| 2024-07-05 | 66.53 | $34.89 | 2825 |
| 2024-07-03 | 66.53 | $34.89 | 300 |
| 2024-07-02 | 62.26 | $33.71 | 1123 |
| 2024-07-01 | 71.10 | $34.92 | 1100 |
| 2024-06-28 | 69.86 | $34.55 | 2900 |
| 2024-06-27 | 69.86 | $34.55 | 1329 |
| 2024-06-26 | 69.51 | $34.44 | 15500 |
| 2024-06-25 | 69.51 | $34.44 | 7950 |
| 2024-06-24 | 69.51 | $34.44 | 200 |
| 2024-06-21 | 66.66 | $33.50 | 726 |
| 2024-06-20 | 67.74 | $33.67 | 11942 |
| 2024-06-18 | 71.19 | $34.20 | 6046 |
| 2024-06-17 | 68.11 | $33.14 | 705 |
| 2024-06-14 | 68.11 | $33.14 | 600 |
| 2024-06-13 | 71.28 | $33.63 | 19200 |
| 2024-06-12 | 59.38 | $30.39 | 10500 |
| 2024-06-11 | 50.09 | $28.86 | 600 |
| 2024-06-10 | 50.45 | $28.91 | 400 |
| 2024-06-07 | 50.45 | $28.91 | 207 |
| 2024-06-06 | 52.98 | $29.28 | 1900 |
| 2024-06-05 | 55.55 | $29.64 | 2100 |
| 2024-06-04 | 51.85 | $29.04 | 7918 |
| 2024-06-03 | 50.14 | $28.78 | 1400 |
| 2024-05-31 | 48.46 | $28.53 | 1000 |
| 2024-05-30 | 49.09 | $28.63 | 510 |
| 2024-05-29 | 45.05 | $28.03 | 516 |
| 2024-05-28 | 49.95 | $28.81 | 709 |
| 2024-05-24 | 56.54 | $29.69 | 142 |
| 2024-05-23 | 54.60 | $29.39 | 2300 |
| 2024-05-22 | 56.10 | $29.58 | 800 |
| 2024-05-21 | 58.19 | $29.84 | 600 |
| 2024-05-20 | 58.19 | $29.84 | 136 |
| 2024-05-17 | 55.79 | $29.42 | 500 |
| 2024-05-16 | 59.01 | $29.84 | 300 |
| 2024-05-15 | 59.01 | $29.84 | 8848 |
| 2024-05-14 | 51.50 | $28.59 | 550 |
| 2024-05-13 | 51.50 | $28.59 | 700 |
| 2024-05-10 | 59.17 | $29.57 | 749 |
| 2024-05-09 | 52.68 | $28.62 | 18700 |
| 2024-05-08 | 49.97 | $28.28 | 675 |
| 2024-05-07 | 49.97 | $28.28 | 500 |
| 2024-05-06 | 45.60 | $27.75 | 1112 |
| 2024-05-03 | 50.16 | $28.33 | 1300 |
| 2024-05-02 | 50.08 | $28.32 | 4800 |
| 2024-05-01 | 47.11 | $27.96 | 737 |
| 2024-04-30 | 47.11 | $27.96 | 1400 |
| 2024-04-29 | 47.40 | $28.00 | 800 |
| 2024-04-26 | 47.40 | $28.00 | 515 |
| 2024-04-25 | 43.17 | $27.45 | 600 |
| 2024-04-24 | 43.17 | $27.45 | 3119 |
| 2024-04-23 | 43.69 | $27.54 | 300 |
| 2024-04-22 | 41.00 | $27.18 | 81500 |
| 2024-04-19 | 41.00 | $27.18 | 2640 |
| 2024-04-18 | 41.40 | $27.26 | 43900 |
| 2024-04-17 | 42.47 | $27.48 | 329 |
| 2024-04-16 | 44.78 | $27.94 | 3731 |
| 2024-04-15 | 45.91 | $28.16 | 5300 |
| 2024-04-12 | 43.37 | $27.75 | 813 |
| 2024-04-11 | 46.83 | $28.43 | 2800 |
| 2024-04-10 | 48.57 | $28.75 | 212 |
| 2024-04-09 | 53.12 | $29.53 | 246 |
| 2024-04-08 | 45.46 | $28.30 | 2200 |
| 2024-04-05 | 47.37 | $28.62 | 1438 |
| 2024-04-04 | 51.77 | $29.30 | 4200 |
| 2024-04-03 | 56.37 | $29.93 | 841 |
| 2024-04-02 | 51.99 | $29.25 | 21111 |
| 2024-04-01 | 63.04 | $30.50 | 845 |
| 2024-03-28 | 61.15 | $30.20 | 2117 |
| 2024-03-27 | 58.76 | $29.84 | 6403 |
| 2024-03-26 | 58.22 | $29.76 | 1023 |
| 2024-03-25 | 57.08 | $29.59 | 1300 |
| 2024-03-22 | 55.37 | $29.34 | 7700 |
| 2024-03-21 | 58.27 | $29.67 | 10800 |
| 2024-03-20 | 54.73 | $29.15 | 1148 |
| 2024-03-19 | 47.36 | $28.25 | 4535 |
| 2024-03-18 | 47.77 | $28.30 | 1200 |
| 2024-03-15 | 50.17 | $28.59 | 535100 |
| 2024-03-14 | 47.77 | $28.31 | 221110 |
| 2024-03-13 | 51.74 | $28.78 | 162200 |
| 2024-03-12 | 51.74 | $28.78 | 112156 |
| 2024-03-11 | 55.84 | $29.24 | 313 |
| 2024-03-08 | 55.11 | $29.14 | 809 |
| 2024-03-07 | 54.75 | $29.09 | 5148 |
| 2024-03-06 | 58.37 | $29.50 | 3631 |
| 2024-03-05 | 55.65 | $29.10 | 15929 |
| 2024-03-04 | 56.98 | $29.25 | 330 |
| 2024-03-01 | 59.03 | $29.48 | 900 |
| 2024-02-29 | 58.41 | $29.38 | 600 |
| 2024-02-28 | 63.71 | $29.96 | 81450 |
| 2024-02-27 | 63.71 | $29.96 | 331 |
| 2024-02-26 | 63.71 | $29.96 | 19235 |
| 2024-02-23 | 62.76 | $29.77 | 4843 |
| 2024-02-22 | 60.81 | $29.39 | 2044 |
| 2024-02-21 | 58.71 | $29.00 | 1618 |
| 2024-02-20 | 56.73 | $28.65 | 1900 |
| 2024-02-16 | 55.87 | $28.50 | 1600 |
| 2024-02-15 | 51.12 | $27.73 | 3300 |
| 2024-02-14 | 49.24 | $27.45 | 41075 |
| 2024-02-13 | 49.24 | $27.45 | 2145 |
| 2024-02-12 | 51.61 | $27.82 | 915 |
| 2024-02-09 | 53.13 | $28.05 | 700 |
| 2024-02-08 | 51.66 | $27.80 | 6515 |
| 2024-02-07 | 50.25 | $27.56 | 4600 |
| 2024-02-06 | 47.64 | $27.13 | 1700 |
| 2024-02-05 | 46.90 | $27.01 | 1227 |
| 2024-02-02 | 50.39 | $27.63 | 1200 |
| 2024-02-01 | 54.62 | $28.31 | 8744 |
| 2024-01-31 | 50.68 | $27.63 | 61900 |
| 2024-01-30 | 54.09 | $28.15 | 700 |
| 2024-01-29 | 54.09 | $28.15 | — |
| 2024-01-26 | 54.09 | $28.15 | 347 |
| 2024-01-25 | 52.07 | $27.77 | 9000 |
| 2024-01-24 | 51.76 | $27.71 | — |
| 2024-01-23 | 51.76 | $27.71 | 937 |
| 2024-01-22 | 52.28 | $27.81 | 4134 |
| 2024-01-19 | 48.79 | $27.10 | 400 |
| 2024-01-18 | 52.82 | $27.88 | 2511 |
| 2024-01-17 | 49.36 | $27.20 | 21436 |
| 2024-01-16 | 51.63 | $27.63 | 1100 |
| 2024-01-12 | 56.40 | $28.46 | 28500 |
| 2024-01-11 | 51.36 | $27.48 | 322 |
| 2024-01-10 | 54.28 | $27.96 | 402 |
| 2024-01-09 | 53.18 | $27.75 | 700 |
| 2024-01-08 | 52.02 | $27.53 | 1603 |
| 2024-01-05 | 48.57 | $26.90 | 933 |
| 2024-01-04 | 48.83 | $26.95 | 1800 |
| 2024-01-03 | 50.94 | $27.35 | 400 |
| 2024-01-02 | 54.83 | $28.04 | 2300 |
| 2023-12-29 | 60.14 | $28.88 | 1700 |
| 2023-12-28 | 63.04 | $29.30 | 950 |
| 2023-12-27 | 63.04 | $29.30 | 1347 |
| 2023-12-26 | 61.78 | $28.98 | 1327 |
| 2023-12-22 | 59.38 | $28.40 | 820 |
| 2023-12-21 | 63.28 | $29.00 | 1075 |
| 2023-12-20 | 63.28 | $29.00 | 1137 |
| 2023-12-19 | 63.28 | $29.00 | 926 |
| 2023-12-18 | 62.40 | $28.75 | 5300 |
| 2023-12-15 | 60.22 | $28.15 | 1412 |
| 2023-12-14 | 64.99 | $28.95 | 300 |
| 2023-12-13 | 64.69 | $28.86 | 1300 |
| 2023-12-12 | 61.38 | $27.91 | 300 |
| 2023-12-11 | 60.42 | $27.65 | 2800 |
| 2023-12-08 | 60.05 | $27.55 | 3100 |
| 2023-12-07 | 58.11 | $27.02 | 1645 |
| 2023-12-06 | 57.10 | $26.75 | 2024 |
| 2023-12-05 | 55.83 | $26.41 | 200 |
| 2023-12-04 | 58.70 | $27.00 | 21039 |
| 2023-12-01 | 59.09 | $27.08 | 1734 |
| 2023-11-30 | 58.36 | $26.86 | 700 |
| 2023-11-29 | 57.01 | $26.45 | 129 |
| 2023-11-28 | 54.63 | $25.75 | 14017 |
| 2023-11-27 | 57.62 | $26.44 | 5043 |
| 2023-11-24 | 60.65 | $27.10 | 1168 |
| 2023-11-22 | 60.65 | $27.10 | 500 |
| 2023-11-21 | 60.73 | $27.12 | 800 |
| 2023-11-20 | 61.45 | $27.29 | 2200 |
| 2023-11-17 | 54.10 | $24.85 | 1184 |
| 2023-11-16 | 54.10 | $24.85 | 719 |
| 2023-11-15 | 54.87 | $25.05 | 3900 |
| 2023-11-14 | 49.56 | $23.50 | 6300 |
| 2023-11-13 | 54.26 | $24.70 | 4404 |
| 2023-11-10 | 48.68 | $23.25 | 1200 |
| 2023-11-09 | 48.68 | $23.25 | 4500 |
| 2023-11-08 | 47.32 | $22.91 | 900 |
| 2023-11-07 | 45.25 | $22.40 | 700 |
| 2023-11-06 | 45.25 | $22.40 | 3900 |
| 2023-11-03 | 52.01 | $24.27 | 1500 |
| 2023-11-02 | 45.98 | $22.80 | 4926 |
| 2023-11-01 | 42.29 | $22.01 | 1800 |
| 2023-10-31 | 41.03 | $21.75 | 450 |
| 2023-10-30 | 41.03 | $21.75 | 6900 |
| 2023-10-27 | 44.03 | $22.65 | 1000 |
| 2023-10-26 | 45.19 | $22.98 | 1300 |
| 2023-10-25 | 39.28 | $21.69 | 1449 |
| 2023-10-24 | 43.80 | $22.99 | 325 |
| 2023-10-23 | 43.80 | $22.99 | 2643 |
| 2023-10-20 | 37.34 | $21.70 | 3700 |
| 2023-10-19 | 40.46 | $22.61 | 10904 |
| 2023-10-18 | 39.51 | $22.43 | 262 |
| 2023-10-17 | 39.51 | $22.43 | 1100 |
| 2023-10-16 | 41.15 | $22.93 | 9700 |
| 2023-10-13 | 40.54 | $22.80 | 3100 |
| 2023-10-12 | 41.65 | $23.15 | 1500 |
| 2023-10-11 | 45.67 | $24.34 | 500 |
| 2023-10-10 | 41.90 | $23.50 | 2300 |
| 2023-10-09 | 46.62 | $24.79 | 231 |
| 2023-10-06 | 46.62 | $24.79 | 2823 |
| 2023-10-05 | 38.77 | $23.16 | 14500 |
| 2023-10-04 | 40.50 | $23.66 | 446 |
| 2023-10-03 | 39.52 | $23.47 | 405 |
| 2023-10-02 | 40.05 | $23.63 | 2200 |
| 2023-09-29 | 39.91 | $23.60 | 539 |
| 2023-09-28 | 39.45 | $23.50 | 3601 |
| 2023-09-27 | 39.85 | $23.64 | 4111 |
| 2023-09-26 | 35.91 | $22.75 | 2300 |
| 2023-09-25 | 42.98 | $25.10 | 1932 |
| 2023-09-22 | 33.69 | $23.34 | 1924 |
| 2023-09-21 | 43.33 | $25.87 | 7500 |
| 2023-09-20 | 38.07 | $25.08 | 3000 |
| 2023-09-19 | 49.44 | $27.14 | 200 |
| 2023-09-18 | 49.44 | $27.14 | 300 |
| 2023-09-15 | 47.80 | $26.90 | 500 |
| 2023-09-14 | 39.22 | $25.80 | 1000 |
| 2023-09-13 | 43.76 | $26.53 | 75827 |
| 2023-09-12 | 48.33 | $27.16 | 79100 |
| 2023-09-11 | 47.25 | $27.03 | 1214 |
| 2023-09-08 | 47.76 | $27.10 | 406 |
| 2023-09-07 | 45.36 | $26.80 | 3700 |
| 2023-09-06 | 43.29 | $26.55 | 1201 |
| 2023-09-05 | 44.57 | $26.75 | 3300 |
| 2023-09-01 | 49.06 | $27.40 | 300 |
| 2023-08-31 | 49.06 | $27.40 | 350 |
| 2023-08-30 | 49.06 | $27.40 | 375 |
| 2023-08-29 | 49.06 | $27.40 | 210 |
| 2023-08-28 | 47.54 | $27.17 | 2010 |
| 2023-08-25 | 47.71 | $27.20 | 387 |
| 2023-08-24 | 47.71 | $27.20 | 400 |
| 2023-08-23 | 47.71 | $27.20 | 1100 |
| 2023-08-22 | 33.59 | $25.20 | 6600 |
| 2023-08-21 | 33.98 | $25.29 | 850 |
| 2023-08-18 | 33.98 | $25.29 | 200 |
| 2023-08-17 | 37.55 | $26.10 | 1500 |
| 2023-08-16 | 38.74 | $26.35 | 400 |
| 2023-08-15 | 36.04 | $26.00 | 136 |
| 2023-08-14 | 39.85 | $26.80 | 1075 |
| 2023-08-11 | 39.85 | $26.80 | 1187 |
| 2023-08-10 | 39.85 | $26.80 | 201 |
| 2023-08-09 | 42.29 | $27.31 | 600 |
| 2023-08-08 | 44.80 | $27.80 | 1243 |
| 2023-08-07 | 44.80 | $27.80 | 1300 |
| 2023-08-04 | 44.80 | $27.80 | 36001 |
| 2023-08-03 | 45.99 | $28.05 | 300 |
| 2023-08-02 | 45.99 | $28.05 | 200 |
| 2023-08-01 | 45.99 | $28.05 | 200 |
| 2023-07-31 | 45.99 | $28.05 | 1317 |
| 2023-07-28 | 48.08 | $28.55 | 200 |
| 2023-07-27 | 48.08 | $28.55 | 607 |
| 2023-07-26 | 51.72 | $29.41 | 2000 |
| 2023-07-25 | 44.74 | $27.90 | 8205 |
| 2023-07-24 | 45.78 | $28.15 | 11330 |
| 2023-07-21 | 48.57 | $28.80 | 300 |
| 2023-07-20 | 46.67 | $28.40 | 500 |
| 2023-07-19 | 46.67 | $28.40 | 539 |
| 2023-07-18 | 45.58 | $28.16 | 3500 |
| 2023-07-17 | 57.54 | $30.73 | 550 |
| 2023-07-14 | 57.54 | $30.73 | 800 |
| 2023-07-13 | 48.93 | $28.90 | 404 |
| 2023-07-12 | 40.25 | $27.52 | 725 |
| 2023-07-11 | 40.25 | $27.52 | 200 |
| 2023-07-10 | 46.93 | $28.80 | 1400 |
| 2023-07-07 | 48.11 | $29.00 | 812 |
| 2023-07-06 | 48.11 | $29.00 | 856 |
| 2023-07-05 | 48.11 | $29.00 | 878 |
| 2023-07-03 | 48.11 | $29.00 | 1000 |
| 2023-06-30 | 53.62 | $30.00 | 900 |
| 2023-06-29 | 53.62 | $30.00 | 45550 |
| 2023-06-28 | 53.62 | $30.00 | 819 |
| 2023-06-27 | 43.66 | $28.20 | 2400 |
| 2023-06-26 | 43.21 | $28.13 | 1510 |
| 2023-06-23 | 48.59 | $29.15 | 716 |
| 2023-06-22 | 38.71 | $27.76 | 8709 |
| 2023-06-21 | 42.51 | $28.44 | 169000 |
| 2023-06-20 | 50.38 | $29.58 | 90200 |
| 2023-06-16 | 50.38 | $29.58 | 233 |
| 2023-06-15 | 57.26 | $30.40 | 46000 |
| 2023-06-14 | 57.26 | $30.40 | 1800 |
| 2023-06-13 | 57.26 | $30.40 | 1000 |
| 2023-06-12 | 57.26 | $30.40 | 1000 |
| 2023-06-09 | 58.45 | $30.55 | 2400 |
| 2023-06-08 | 59.23 | $30.65 | 200 |
| 2023-06-07 | 59.23 | $30.65 | 500 |
| 2023-06-06 | 56.45 | $30.12 | 200 |
| 2023-06-05 | 56.87 | $30.18 | 1220 |
| 2023-06-02 | 51.92 | $29.30 | — |
| 2023-06-01 | 51.92 | $29.30 | 2300 |
| 2023-05-31 | 54.62 | $29.72 | 1700 |
| 2023-05-30 | 56.48 | $30.00 | 1600 |
| 2023-05-26 | 47.73 | $28.55 | — |
| 2023-05-25 | 47.73 | $28.55 | 600 |
| 2023-05-24 | 50.58 | $29.00 | 200 |
| 2023-05-23 | 51.55 | $29.15 | 300 |
| 2023-05-22 | 60.81 | $30.40 | 5400 |
| 2023-05-19 | 66.24 | $31.00 | 1004 |
| 2023-05-18 | 63.95 | $30.55 | — |
| 2023-05-17 | 63.95 | $30.55 | — |
| 2023-05-16 | 63.95 | $30.55 | 550 |
| 2023-05-15 | 63.95 | $30.55 | 1200 |
| 2023-05-12 | 63.18 | $30.38 | 7746 |
| 2023-05-11 | 68.22 | $31.00 | 725 |
| 2023-05-10 | 68.22 | $31.00 | 118 |
| 2023-05-09 | 67.70 | $30.86 | 832 |
| 2023-05-08 | 62.13 | $29.55 | 1119 |
| 2023-05-05 | 65.83 | $30.00 | 1100 |
| 2023-05-04 | 63.54 | $29.50 | 1000 |
| 2023-05-03 | 61.06 | $29.00 | 3000 |
| 2023-05-02 | 61.06 | $29.00 | 1127 |
| 2023-05-01 | 60.91 | $28.97 | 126 |
| 2023-04-28 | 57.90 | $28.36 | 812 |
| 2023-04-27 | 57.97 | $28.37 | 2500 |
| 2023-04-26 | 55.05 | $27.80 | 1900 |
| 2023-04-25 | 56.36 | $28.00 | 856 |
| 2023-04-24 | 56.36 | $28.00 | 2500 |
| 2023-04-21 | 53.83 | $27.49 | 878 |
| 2023-04-20 | 53.83 | $27.49 | 9200 |
| 2023-04-19 | 51.40 | $27.00 | 600 |
| 2023-04-18 | 65.54 | $29.11 | 900 |
| 2023-04-17 | 65.54 | $29.11 | 19500 |
| 2023-04-14 | 65.54 | $29.11 | 1611 |
| 2023-04-13 | 55.87 | $27.15 | 500 |
| 2023-04-12 | 61.66 | $27.84 | 2200 |
| 2023-04-11 | 52.26 | $26.46 | 3100 |
| 2023-04-10 | 52.62 | $26.50 | 1006 |
| 2023-04-06 | 52.23 | $26.45 | 200 |
| 2023-04-05 | 57.96 | $27.09 | 28800 |
| 2023-04-04 | 57.96 | $27.09 | 33450 |
| 2023-04-03 | 57.96 | $27.09 | 800 |
| 2023-03-31 | 61.68 | $27.50 | 10215 |
| 2023-03-30 | 64.06 | $27.75 | 10128 |
| 2023-03-29 | 61.88 | $27.36 | 9004 |
| 2023-03-28 | 52.12 | $25.98 | 4400 |
| 2023-03-27 | 50.82 | $25.83 | 523 |
| 2023-03-24 | 50.82 | $25.83 | 1100 |
| 2023-03-23 | 44.16 | $25.10 | 38100 |
| 2023-03-22 | 44.16 | $25.10 | 9200 |
| 2023-03-21 | 47.50 | $25.52 | 100 |
| 2023-03-20 | 47.50 | $25.52 | 4100 |
| 2023-03-17 | 42.13 | $24.95 | 900 |
| 2023-03-16 | 42.13 | $24.95 | 3250 |
| 2023-03-15 | 42.13 | $24.95 | 5600 |
| 2023-03-14 | 42.13 | $24.95 | 8300 |
| 2023-03-13 | 42.13 | $24.95 | 100 |
| 2023-03-10 | 42.13 | $24.95 | 100 |
| 2023-03-09 | 42.13 | $24.95 | 100 |
| 2023-03-08 | 42.13 | $24.95 | 2000 |
| 2023-03-07 | 52.49 | $26.61 | 1100 |
| 2023-03-06 | 45.52 | $25.70 | 100 |
| 2023-03-03 | 45.52 | $25.70 | 200 |
| 2023-03-02 | 45.52 | $25.70 | 350 |
| 2023-03-01 | 45.52 | $25.70 | 1900 |
| 2023-02-28 | 49.41 | $26.30 | 475 |
| 2023-02-27 | 49.41 | $26.30 | 7602 |
| 2023-02-24 | 51.68 | $26.64 | 537 |
| 2023-02-23 | 51.68 | $26.64 | 2300 |
| 2023-02-22 | 48.48 | $26.13 | 200 |
| 2023-02-21 | 47.65 | $26.00 | 7647 |
| 2023-02-17 | 49.10 | $26.25 | 1100 |
| 2023-02-16 | 54.99 | $27.17 | 2029 |
| 2023-02-15 | 50.92 | $26.50 | 568 |
| 2023-02-14 | 50.92 | $26.50 | 600 |
| 2023-02-13 | 50.92 | $26.50 | 1800 |
| 2023-02-10 | 59.53 | $27.75 | 5350 |
| 2023-02-09 | 59.61 | $27.76 | 1000 |
| 2023-02-08 | 57.75 | $27.40 | 10300 |
| 2023-02-07 | 58.82 | $27.55 | 2642 |
| 2023-02-06 | 55.70 | $26.95 | 10100 |
| 2023-02-03 | 55.70 | $26.95 | 233 |
| 2023-02-02 | 58.36 | $27.35 | 24505 |
| 2023-02-01 | 52.72 | $26.30 | 2800 |
| 2023-01-31 | 50.91 | $26.00 | 1125 |
| 2023-01-30 | 52.83 | $26.30 | 21149 |
| 2023-01-27 | 54.79 | $26.60 | — |
| 2023-01-26 | 54.85 | $26.61 | 500 |
| 2023-01-25 | 56.75 | $26.91 | — |
| 2023-01-24 | 56.75 | $26.91 | 800 |
| 2023-01-23 | 53.76 | $26.29 | 6500 |
| 2023-01-20 | 53.07 | $26.15 | — |
| 2023-01-19 | 53.07 | $26.15 | — |
| 2023-01-18 | 53.07 | $26.15 | 35011 |
| 2023-01-17 | 52.05 | $25.92 | 20700 |
| 2023-01-13 | 52.62 | $26.04 | 20134 |
| 2023-01-12 | 54.35 | $26.41 | — |
| 2023-01-11 | 54.35 | $26.41 | 11507 |
| 2023-01-10 | 50.67 | $25.48 | — |
| 2023-01-09 | 50.67 | $25.48 | 1919 |
| 2023-01-06 | 43.98 | $23.95 | — |
| 2023-01-05 | 43.98 | $23.95 | 1200 |
| 2023-01-04 | 47.64 | $24.91 | — |
| 2023-01-03 | 47.64 | $24.91 | 343 |
| 2022-12-30 | 40.25 | $23.33 | 400 |
| 2022-12-29 | 41.85 | $23.78 | 915 |
| 2022-12-28 | 46.27 | $24.92 | 10400 |
| 2022-12-27 | 47.10 | $25.12 | — |
| 2022-12-23 | 47.10 | $25.12 | — |
| 2022-12-22 | 47.10 | $25.12 | 903 |
| 2022-12-21 | 47.01 | $25.10 | — |
| 2022-12-20 | 47.01 | $25.10 | 42100 |
| 2022-12-19 | 48.85 | $25.64 | 300 |
| 2022-12-16 | 45.12 | $24.65 | 2500 |
| 2022-12-15 | 49.63 | $25.95 | 3204 |
| 2022-12-14 | 53.58 | $26.96 | 1102 |
| 2022-12-13 | 53.74 | $27.00 | 1605 |
| 2022-12-12 | 50.75 | $26.15 | 8400 |
| 2022-12-09 | 50.57 | $26.10 | 2009 |
| 2022-12-08 | 47.00 | $25.12 | 12605 |
| 2022-12-07 | 50.70 | $26.16 | — |
| 2022-12-06 | 50.70 | $26.16 | 200 |
| 2022-12-05 | 59.26 | $28.28 | — |
| 2022-12-02 | 59.26 | $28.28 | 400 |
| 2022-12-01 | 54.81 | $26.91 | 1600 |
| 2022-11-30 | 49.95 | $25.63 | 200 |
| 2022-11-29 | 51.51 | $26.01 | 200 |
| 2022-11-28 | 55.69 | $26.97 | 1700 |
| 2022-11-25 | 58.16 | $27.50 | 107 |
| 2022-11-23 | 53.62 | $26.27 | 100 |
| 2022-11-22 | 53.62 | $26.27 | 100 |
| 2022-11-21 | 53.62 | $26.27 | 900 |
| 2022-11-18 | 53.62 | $26.27 | 10100 |
| 2022-11-17 | 63.96 | $28.52 | 850 |
| 2022-11-16 | 63.96 | $28.52 | 500 |
| 2022-11-15 | 62.69 | $28.08 | 5400 |
| 2022-11-14 | 63.76 | $28.30 | 329 |
| 2022-11-11 | 58.09 | $26.46 | 3100 |
| 2022-11-10 | 58.02 | $26.44 | 600 |
| 2022-11-09 | 51.76 | $24.75 | 219 |
| 2022-11-08 | 49.65 | $24.25 | 825 |
| 2022-11-07 | 49.65 | $24.25 | 8508 |
| 2022-11-04 | 49.45 | $24.20 | 812 |
| 2022-11-03 | 49.45 | $24.20 | 800 |
| 2022-11-02 | 51.82 | $24.84 | 2800 |
| 2022-11-01 | 49.14 | $24.10 | 600 |
| 2022-10-31 | 48.40 | $23.90 | 1900 |
| 2022-10-28 | 51.41 | $24.75 | 620 |
| 2022-10-27 | 51.24 | $24.70 | 5031 |
| 2022-10-26 | 56.08 | $26.00 | 3600 |
| 2022-10-25 | 46.71 | $23.45 | 400 |
| 2022-10-24 | 46.71 | $23.45 | 2000 |
| 2022-10-21 | 48.05 | $23.82 | 500 |
| 2022-10-20 | 42.45 | $22.50 | 350 |
| 2022-10-19 | 42.45 | $22.50 | 700 |
| 2022-10-18 | 44.79 | $23.21 | 1000 |
| 2022-10-17 | 43.92 | $23.00 | 4400 |
| 2022-10-14 | 48.11 | $24.22 | 500 |
| 2022-10-13 | 44.35 | $23.31 | 300 |
| 2022-10-12 | 44.35 | $23.31 | 5700 |
| 2022-10-11 | 54.83 | $25.97 | — |
| 2022-10-10 | 54.83 | $25.97 | — |
| 2022-10-07 | 54.83 | $25.97 | — |
| 2022-10-06 | 54.83 | $25.97 | 5050 |
| 2022-10-05 | 54.83 | $25.97 | 7425 |
| 2022-10-04 | 54.83 | $25.97 | 302 |
| 2022-10-03 | 49.41 | $24.33 | 2748 |
| 2022-09-30 | 41.72 | $22.43 | 8612 |
| 2022-09-29 | 41.75 | $22.44 | 2400 |
| 2022-09-28 | 42.11 | $22.56 | 2430 |
| 2022-09-27 | 42.53 | $22.70 | 9206 |
| 2022-09-26 | 42.53 | $22.70 | 700 |
| 2022-09-23 | 41.42 | $22.40 | 5840 |
| 2022-09-22 | 42.72 | $22.90 | 310 |
| 2022-09-21 | 43.51 | $23.20 | 422 |
| 2022-09-20 | 42.67 | $22.95 | 2700 |
| 2022-09-19 | 39.64 | $22.05 | 9503 |
| 2022-09-16 | 39.64 | $22.05 | 1100 |
| 2022-09-15 | 47.48 | $25.16 | 9800 |
| 2022-09-14 | 47.48 | $25.16 | 2123 |
| 2022-09-13 | 53.46 | $27.11 | 5100 |
| 2022-09-12 | 53.46 | $27.11 | 6715 |
| 2022-09-09 | 43.03 | $23.97 | 2750 |
| 2022-09-08 | 43.03 | $23.97 | 1516 |
| 2022-09-07 | 43.06 | $23.98 | 4540 |
| 2022-09-06 | 46.11 | $25.06 | 1000 |
| 2022-09-02 | 38.17 | $23.00 | 1100 |
| 2022-09-01 | 41.71 | $24.25 | 1575 |
| 2022-08-31 | 41.71 | $24.25 | 400 |
| 2022-08-30 | 41.71 | $24.25 | 1305 |
| 2022-08-29 | 48.04 | $26.32 | 200 |
| 2022-08-26 | 42.56 | $24.95 | 500 |
| 2022-08-25 | 42.35 | $24.90 | 250 |
| 2022-08-24 | 42.35 | $24.90 | 10300 |
| 2022-08-23 | 48.56 | $26.83 | 175 |
| 2022-08-22 | 48.56 | $26.83 | 3938 |
| 2022-08-19 | 50.71 | $27.45 | 1207 |
| 2022-08-18 | 57.04 | $29.08 | 600 |
| 2022-08-17 | 57.25 | $29.13 | 3240 |
| 2022-08-16 | 51.88 | $27.52 | 815 |
| 2022-08-15 | 50.89 | $27.25 | 800 |
| 2022-08-12 | 58.60 | $29.08 | 137 |
| 2022-08-11 | 58.60 | $29.08 | 5201 |
| 2022-08-10 | 54.97 | $28.00 | 100 |
| 2022-08-09 | 54.97 | $28.00 | 3928 |
| 2022-08-08 | 56.46 | $28.36 | 136 |
| 2022-08-05 | 50.19 | $26.60 | 242 |
| 2022-08-04 | 54.46 | $27.61 | 809 |
| 2022-08-03 | 51.72 | $26.90 | 440 |
| 2022-08-02 | 54.53 | $27.54 | 1321 |
| 2022-08-01 | 52.62 | $27.04 | 300 |
| 2022-07-29 | 52.62 | $27.04 | 400 |
| 2022-07-28 | 59.49 | $28.56 | 1250 |
| 2022-07-27 | 59.49 | $28.56 | 1027 |
| 2022-07-26 | 58.33 | $28.20 | 300 |
| 2022-07-25 | 51.74 | $26.40 | 2200 |
| 2022-07-22 | 51.74 | $26.40 | 1200 |
| 2022-07-21 | 51.36 | $26.30 | 4950 |
| 2022-07-20 | 51.36 | $26.30 | 1600 |
| 2022-07-19 | 46.54 | $25.05 | 1118 |
| 2022-07-18 | 44.45 | $24.55 | 200 |
| 2022-07-15 | 48.49 | $25.67 | 322 |
| 2022-07-14 | 47.14 | $25.34 | 6325 |
| 2022-07-13 | 47.18 | $25.35 | 411 |
| 2022-07-12 | 49.77 | $26.08 | 2938 |
| 2022-07-11 | 46.07 | $25.12 | 7700 |
| 2022-07-08 | 46.07 | $25.12 | 4050 |
| 2022-07-07 | 46.07 | $25.12 | 3728 |
| 2022-07-06 | 44.01 | $24.56 | 300 |
| 2022-07-05 | 46.32 | $25.33 | 300 |
| 2022-07-01 | 40.19 | $23.75 | 2225 |
| 2022-06-30 | 40.19 | $23.75 | 838 |
| 2022-06-29 | 39.83 | $23.66 | 10604 |
| 2022-06-28 | 45.48 | $25.65 | 5800 |
| 2022-06-27 | 46.26 | $25.90 | 1745 |
| 2022-06-24 | 40.16 | $24.34 | 400 |
| 2022-06-23 | 40.16 | $24.34 | 5900 |
| 2022-06-22 | 40.16 | $24.34 | 3000 |
| 2022-06-21 | 41.27 | $24.77 | 13300 |
| 2022-06-17 | 32.31 | $22.60 | 2500 |
| 2022-06-16 | 36.34 | $24.26 | 800 |
| 2022-06-15 | 36.34 | $24.26 | 768 |
| 2022-06-14 | 36.34 | $24.26 | 3409 |
| 2022-06-13 | 35.04 | $23.95 | 612 |
| 2022-06-10 | 36.98 | $24.79 | 6600 |
| 2022-06-09 | 44.90 | $27.61 | 344 |
| 2022-06-08 | 43.01 | $27.15 | 300 |
| 2022-06-07 | 48.66 | $28.79 | 300 |
| 2022-06-06 | 46.75 | $28.32 | 2400 |
| 2022-06-03 | 46.75 | $28.32 | 3200 |
| 2022-06-02 | 46.75 | $28.32 | 3600 |
| 2022-06-01 | 46.75 | $28.32 | 308 |
| 2022-05-31 | 47.30 | $28.50 | 727 |
| 2022-05-27 | 50.28 | $29.46 | 1800 |
| 2022-05-26 | 45.41 | $28.03 | 428 |
| 2022-05-25 | 42.57 | $27.27 | 4000 |
| 2022-05-24 | 42.57 | $27.27 | 300 |
| 2022-05-23 | 42.57 | $27.27 | 400 |
| 2022-05-20 | 33.14 | $24.87 | 950 |
| 2022-05-19 | 33.14 | $24.87 | 6718 |
| 2022-05-18 | 37.99 | $26.94 | 927 |
| 2022-05-17 | 40.62 | $27.90 | 1275 |
| 2022-05-16 | 40.62 | $27.90 | 2914 |
| 2022-05-13 | 36.50 | $26.90 | 200 |
| 2022-05-12 | 35.56 | $26.68 | 1437 |
| 2022-05-11 | 35.56 | $26.68 | 6922 |
| 2022-05-10 | 34.42 | $26.39 | 1900 |
| 2022-05-09 | 35.86 | $27.08 | 300 |
| 2022-05-06 | 41.00 | $29.25 | 2700 |
| 2022-05-05 | 46.09 | $31.01 | 421 |
| 2022-05-04 | 42.30 | $30.03 | 3500 |
| 2022-05-03 | 41.82 | $29.91 | 1600 |
| 2022-05-02 | 41.78 | $29.90 | 3600 |
| 2022-04-29 | 44.02 | $30.72 | 1050 |
| 2022-04-28 | 44.02 | $30.72 | 307 |
| 2022-04-27 | 40.59 | $29.74 | 5900 |
| 2022-04-26 | 41.60 | $30.15 | 3512 |
| 2022-04-25 | 47.33 | $32.24 | 500 |
| 2022-04-22 | 47.33 | $32.24 | 136 |
| 2022-04-21 | 52.10 | $33.78 | 1622 |
| 2022-04-20 | 46.74 | $32.16 | 400 |
| 2022-04-19 | 48.65 | $32.76 | 200 |
| 2022-04-18 | 52.91 | $34.00 | 3700 |
| 2022-04-14 | 45.83 | $32.05 | 2818 |
| 2022-04-13 | 50.94 | $33.42 | 500 |
| 2022-04-12 | 48.59 | $32.83 | 1034 |
| 2022-04-11 | 48.48 | $32.80 | 602 |
| 2022-04-08 | 53.29 | $34.03 | 5500 |
| 2022-04-07 | 47.44 | $32.58 | 5900 |
| 2022-04-06 | 47.44 | $32.58 | 206 |
| 2022-04-05 | 51.89 | $33.68 | 125 |
| 2022-04-04 | 50.90 | $33.43 | 11300 |
| 2022-04-01 | 50.90 | $33.43 | 6250 |
| 2022-03-31 | 50.90 | $33.43 | 945 |
| 2022-03-30 | 52.30 | $33.81 | 1200 |
| 2022-03-29 | 52.30 | $33.81 | 2200 |
| 2022-03-28 | 52.30 | $33.81 | 608 |
| 2022-03-25 | 50.83 | $33.33 | 600 |
| 2022-03-24 | 45.94 | $31.85 | 1330 |
| 2022-03-23 | 51.02 | $33.41 | 2300 |
| 2022-03-22 | 49.98 | $33.10 | 11925 |
| 2022-03-21 | 51.28 | $33.49 | 400 |
| 2022-03-18 | 51.32 | $33.50 | 3200 |
| 2022-03-17 | 51.32 | $33.50 | 1415 |
| 2022-03-16 | 48.72 | $32.62 | 400 |
| 2022-03-15 | 48.28 | $32.47 | 3300 |
| 2022-03-14 | 46.87 | $31.99 | 3000 |
| 2022-03-11 | 42.24 | $30.50 | 4900 |
| 2022-03-10 | 42.24 | $30.50 | 3300 |
| 2022-03-09 | 43.79 | $31.17 | 9500 |
| 2022-03-08 | 37.42 | $29.21 | 2300 |
| 2022-03-07 | 39.34 | $30.10 | 5200 |
| 2022-03-04 | 41.99 | $31.25 | 700 |
| 2022-03-03 | 43.20 | $31.75 | 1713 |
| 2022-03-02 | 46.62 | $33.10 | 2750 |
| 2022-03-01 | 46.62 | $33.10 | 1200 |
| 2022-02-28 | 46.05 | $32.90 | 12039 |
| 2022-02-25 | 41.88 | $31.49 | 619 |
| 2022-02-24 | 34.01 | $29.20 | 700 |
| 2022-02-23 | 38.39 | $31.23 | 1709 |
| 2022-02-22 | 39.12 | $31.54 | 1675 |
| 2022-02-18 | 39.12 | $31.54 | 5400 |
| 2022-02-17 | 37.06 | $30.95 | 748 |
| 2022-02-16 | 37.53 | $31.18 | 7700 |
| 2022-02-15 | 41.01 | $32.80 | 5727 |
| 2022-02-14 | 37.01 | $31.63 | 2300 |
| 2022-02-11 | 37.86 | $32.04 | 700 |
| 2022-02-10 | 38.19 | $32.20 | 3428 |
| 2022-02-09 | 41.01 | $33.54 | 331 |
| 2022-02-08 | 35.84 | $32.00 | 1137 |
| 2022-02-07 | 35.84 | $32.00 | 3300 |
| 2022-02-04 | 37.25 | $32.74 | 300 |
| 2022-02-03 | 45.18 | $36.20 | 868 |
| 2022-02-02 | 45.18 | $36.20 | 7900 |
| 2022-02-01 | 37.67 | $34.03 | 24806 |
| 2022-01-31 | 40.70 | $35.27 | 4210 |
| 2022-01-28 | 33.08 | $33.42 | 31400 |
| 2022-01-27 | 30.80 | $32.92 | 1300 |
| 2022-01-26 | 29.80 | $32.70 | 2200 |
| 2022-01-25 | 25.72 | $31.82 | 931 |
| 2022-01-24 | 28.63 | $33.44 | 1227 |
| 2022-01-21 | 28.93 | $33.60 | 4800 |
| 2022-01-20 | 31.95 | $35.08 | 734 |
| 2022-01-19 | 31.95 | $35.08 | 1200 |
| 2022-01-18 | 32.53 | $35.36 | 1700 |
| 2022-01-14 | 38.68 | $37.95 | 2300 |
| 2022-01-13 | 42.85 | $39.35 | 600 |
| 2022-01-12 | 42.85 | $39.35 | 12233 |
| 2022-01-11 | 35.46 | $37.70 | 800 |
| 2022-01-10 | 42.97 | $40.05 | 2007 |
| 2022-01-07 | 47.00 | $41.05 | 200 |
| 2022-01-06 | 57.13 | $43.04 | 1850 |
| 2022-01-05 | 57.13 | $43.04 | 2475 |
| 2022-01-04 | 57.13 | $43.04 | 341 |
| 2022-01-03 | 55.30 | $42.60 | 1100 |
| 2021-12-31 | 59.69 | $43.40 | 2787 |
| 2021-12-30 | 59.69 | $43.40 | 3100 |
| 2021-12-29 | 59.69 | $43.40 | 400 |
| 2021-12-28 | 56.51 | $42.54 | 500 |
| 2021-12-27 | 54.78 | $42.10 | 75750 |
| 2021-12-23 | 54.78 | $42.10 | 7130 |
| 2021-12-22 | 52.15 | $41.43 | 2300 |
| 2021-12-21 | 47.49 | $40.35 | 400 |
| 2021-12-20 | 55.31 | $42.00 | 148400 |
| 2021-12-17 | 55.31 | $42.00 | 75700 |
| 2021-12-16 | 55.31 | $42.00 | 603 |
| 2021-12-15 | 50.67 | $40.90 | 3000 |
| 2021-12-14 | 50.67 | $40.90 | — |
| 2021-12-13 | 50.67 | $40.90 | — |
| 2021-12-10 | 50.67 | $40.90 | 400 |
| 2021-12-09 | 55.08 | $41.94 | 735 |
| 2021-12-08 | 55.08 | $41.94 | 329 |
| 2021-12-07 | 54.60 | $41.80 | 1613 |
| 2021-12-06 | 53.10 | $41.36 | 900 |
| 2021-12-03 | 45.04 | $39.30 | 500 |
| 2021-12-02 | 46.52 | $39.70 | 700 |
| 2021-12-01 | 47.51 | $39.97 | 400 |
| 2021-11-30 | 51.39 | $40.97 | 244 |
| 2021-11-29 | 48.01 | $40.13 | 314 |
| 2021-11-26 | 49.33 | $40.47 | 300 |
| 2021-11-24 | 44.08 | $39.25 | 200 |
| 2021-11-23 | 48.37 | $40.35 | 400 |
| 2021-11-22 | 56.16 | $42.00 | 500 |
| 2021-11-19 | 62.09 | $43.03 | 1429 |
| 2021-11-18 | 57.16 | $41.85 | — |
| 2021-11-17 | 57.16 | $41.85 | 622 |
| 2021-11-16 | 59.96 | $42.32 | 2141 |
| 2021-11-15 | 58.53 | $41.97 | — |
| 2021-11-12 | 58.53 | $41.97 | — |
| 2021-11-11 | 58.53 | $41.97 | 1200 |
| 2021-11-10 | 49.31 | $39.90 | — |
| 2021-11-09 | 49.31 | $39.90 | 8029 |
| 2021-11-08 | 51.45 | $40.33 | 900 |
| 2021-11-05 | 50.60 | $40.15 | 647 |
| 2021-11-04 | 51.41 | $40.32 | 600 |
| 2021-11-03 | 58.97 | $41.75 | 837 |
| 2021-11-02 | 51.37 | $40.15 | — |
| 2021-11-01 | 51.37 | $40.15 | 338 |
| 2021-10-29 | 54.86 | $40.76 | — |
| 2021-10-28 | 54.86 | $40.76 | 300 |
| 2021-10-27 | 54.36 | $40.65 | 239 |
| 2021-10-26 | 54.89 | $40.75 | 3339 |
| 2021-10-25 | 54.17 | $40.58 | 200 |
| 2021-10-22 | 56.28 | $41.00 | 3000 |
| 2021-10-21 | 49.08 | $39.40 | — |
| 2021-10-20 | 49.08 | $39.40 | — |
| 2021-10-19 | 49.08 | $39.40 | 400 |
| 2021-10-18 | 52.51 | $40.14 | 2800 |
| 2021-10-15 | 51.82 | $39.98 | — |
| 2021-10-14 | 51.82 | $39.98 | 143 |
| 2021-10-13 | 38.53 | $37.35 | 7500 |
| 2021-10-12 | 38.53 | $37.35 | 300 |
| 2021-10-11 | 32.46 | $36.40 | 4300 |
| 2021-10-08 | 32.46 | $36.40 | 1100 |
| 2021-10-07 | 32.46 | $36.40 | 900 |
| 2021-10-06 | 32.46 | $36.40 | 200 |
| 2021-10-05 | 39.16 | $38.42 | — |
| 2021-10-04 | 39.16 | $38.42 | 227 |
| 2021-10-01 | 42.83 | $39.35 | 1596 |
| 2021-09-30 | 40.84 | $39.00 | 300 |
| 2021-09-29 | 40.84 | $39.00 | 11200 |
| 2021-09-28 | 45.99 | $40.25 | — |
| 2021-09-27 | 45.99 | $40.25 | 7648 |
| 2021-09-24 | 54.34 | $41.94 | 300 |
| 2021-09-23 | 56.41 | $42.30 | 739 |
| 2021-09-22 | 49.56 | $40.95 | — |
| 2021-09-21 | 49.56 | $40.95 | 400 |
| 2021-09-20 | 49.29 | $40.90 | 2735 |
| 2021-09-17 | 54.55 | $41.86 | 204 |
| 2021-09-16 | 50.24 | $41.04 | 1116 |
| 2021-09-15 | 59.06 | $42.40 | — |
| 2021-09-14 | 59.06 | $42.40 | — |
| 2021-09-13 | 59.06 | $42.40 | 508 |
| 2021-09-10 | 59.19 | $42.42 | — |
| 2021-09-09 | 59.19 | $42.42 | 6734 |
| 2021-09-08 | 51.29 | $40.80 | 706 |
| 2021-09-07 | 59.38 | $42.00 | 500 |
| 2021-09-03 | 54.94 | $41.21 | 520 |
| 2021-09-02 | 54.46 | $41.13 | — |
| 2021-09-01 | 54.46 | $41.13 | — |
| 2021-08-31 | 54.46 | $41.13 | 14611 |
| 2021-08-30 | 53.23 | $40.90 | — |
| 2021-08-27 | 53.23 | $40.90 | 1100 |
| 2021-08-26 | 55.58 | $41.30 | — |
| 2021-08-25 | 55.58 | $41.30 | 300 |
| 2021-08-24 | 55.45 | $41.27 | 2000 |
| 2021-08-23 | 55.45 | $41.27 | 137 |
| 2021-08-20 | 53.70 | $40.85 | 300 |
| 2021-08-19 | 53.70 | $40.85 | 437 |
| 2021-08-18 | 59.48 | $42.00 | 200 |
| 2021-08-17 | 59.01 | $41.87 | 600 |
| 2021-08-16 | 51.94 | $40.15 | 10447 |
| 2021-08-13 | 59.47 | $41.48 | 600 |
| 2021-08-12 | 55.66 | $40.65 | 200 |
| 2021-08-11 | 54.83 | $40.48 | 6700 |
| 2021-08-10 | 54.83 | $40.48 | 9900 |
| 2021-08-09 | 54.83 | $40.48 | 11500 |
| 2021-08-06 | 54.83 | $40.48 | 800 |
| 2021-08-05 | 64.11 | $42.10 | 8739 |
| 2021-08-04 | 56.82 | $40.40 | 13100 |
| 2021-08-03 | 56.82 | $40.40 | 333 |
| 2021-08-02 | 61.03 | $41.04 | 615 |
| 2021-07-30 | 55.11 | $39.84 | 6600 |
| 2021-07-29 | 55.11 | $39.84 | 3350 |
| 2021-07-28 | 55.11 | $39.84 | 1725 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-68.68
2026-07-24
Close Price
$48.89
Vol: 4136
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -68.68 | $48.89 | 4136 |
| 2026-07-23 | -59.90 | $49.56 | 4200 |
| 2026-07-22 | -69.46 | $48.83 | 1100 |
| 2026-07-21 | -85.19 | $47.63 | 20636 |
| 2026-07-20 | -92.84 | $47.13 | 3000 |
| 2026-07-17 | -60.61 | $49.56 | 4300 |
| 2026-07-16 | -60.34 | $49.58 | 21037 |
| 2026-07-15 | -68.44 | $48.97 | 3207 |
| 2026-07-14 | -88.61 | $47.50 | 6617 |
| 2026-07-13 | -78.35 | $48.32 | 20300 |
| 2026-07-10 | -92.53 | $47.62 | 3318 |
| 2026-07-09 | -84.23 | $49.51 | 4801 |
| 2026-07-08 | -100.00 | $47.05 | 100800 |
| 2026-07-07 | -98.59 | $49.11 | 3612 |
| 2026-07-06 | -86.65 | $50.90 | 1500 |
| 2026-07-02 | -75.62 | $53.13 | 2300 |
| 2026-07-01 | -79.03 | $52.54 | 2944 |
| 2026-06-30 | -88.27 | $50.94 | 5107 |
| 2026-06-29 | -82.32 | $51.97 | 2300 |
| 2026-06-26 | -92.26 | $50.25 | 2047 |
| 2026-06-25 | -89.83 | $50.67 | 4100 |
| 2026-06-24 | -86.89 | $51.18 | 5000 |
| 2026-06-23 | -91.30 | $51.63 | 5236 |
| 2026-06-22 | -87.15 | $52.65 | 3448 |
| 2026-06-18 | -91.39 | $51.99 | 15000 |
| 2026-06-17 | -100.00 | $51.16 | 5600 |
| 2026-06-16 | -86.86 | $53.40 | 2501 |
| 2026-06-15 | -80.01 | $54.41 | 3432 |
| 2026-06-12 | -91.46 | $52.72 | 14101 |
| 2026-06-11 | -78.18 | $54.68 | 16236 |
| 2026-06-10 | -56.38 | $62.29 | 2142 |
| 2026-06-09 | -54.66 | $62.41 | 1000 |
| 2026-06-08 | -52.51 | $62.56 | 14609 |
| 2026-06-05 | -51.51 | $62.63 | 1100 |
| 2026-06-04 | -14.92 | $65.18 | 17331 |
| 2026-06-03 | -17.82 | $64.69 | 2300 |
| 2026-06-02 | 0.00 | $64.76 | 1400 |
| 2026-06-01 | -18.68 | $63.43 | 2649 |
| 2026-05-29 | -25.15 | $63.03 | 1005 |
| 2026-05-28 | -23.17 | $63.13 | 3322 |
| 2026-05-27 | -25.74 | $63.00 | 2600 |
| 2026-05-26 | -27.92 | $62.89 | 1600 |
| 2026-05-22 | -38.22 | $62.37 | 8304 |
| 2026-05-21 | -91.49 | $59.68 | 1346 |
| 2026-05-20 | -100.00 | $59.25 | 3000 |
| 2026-05-19 | -87.72 | $59.87 | 1400 |
| 2026-05-18 | -73.86 | $60.57 | 278840 |
| 2026-05-15 | -87.33 | $59.89 | 13106 |
| 2026-05-14 | -10.69 | $63.76 | 3108 |
| 2026-05-13 | -55.35 | $61.18 | 1400 |
| 2026-05-12 | -35.75 | $61.81 | 3924 |
| 2026-05-11 | -41.88 | $61.19 | 7000 |
| 2026-05-08 | -24.66 | $61.74 | 2100 |
| 2026-05-07 | -21.45 | $62.00 | 4200 |
| 2026-05-06 | 0.00 | $64.13 | 2705 |
| 2026-05-05 | -4.47 | $62.38 | 2329 |
| 2026-05-04 | -2.37 | $62.50 | 1402 |
| 2026-05-01 | -5.52 | $62.07 | 2236 |
| 2026-04-30 | -14.02 | $60.96 | 19234 |
| 2026-04-29 | -12.80 | $61.12 | 1100 |
| 2026-04-28 | -15.94 | $60.71 | 1500 |
| 2026-04-27 | -5.34 | $62.02 | 1123 |
| 2026-04-24 | -22.86 | $59.46 | 1218 |
| 2026-04-23 | -12.49 | $60.97 | 1400 |
| 2026-04-22 | -13.66 | $60.80 | 3800 |
| 2026-04-21 | -23.20 | $59.41 | 4900 |
| 2026-04-20 | -15.58 | $60.52 | 3544 |
| 2026-04-17 | -7.21 | $61.71 | 1935 |
| 2026-04-16 | 0.00 | $60.41 | 649 |
| 2026-04-15 | -9.10 | $57.80 | 1600 |
| 2026-04-14 | -15.38 | $57.11 | 2836 |
| 2026-04-13 | -26.77 | $54.65 | 5822 |
| 2026-04-10 | 0.00 | $56.89 | 909 |
| 2026-04-09 | -18.10 | $54.01 | 1708 |
| 2026-04-08 | 0.00 | $55.15 | 1900 |
| 2026-04-07 | -39.34 | $51.51 | 2900 |
| 2026-04-06 | -14.26 | $53.04 | 2915 |
| 2026-04-02 | -37.70 | $51.61 | 1100 |
| 2026-04-01 | -64.81 | $50.21 | 2021 |
| 2026-03-31 | -69.62 | $49.97 | 3414 |
| 2026-03-30 | -92.03 | $48.38 | 1310 |
| 2026-03-27 | -95.19 | $48.22 | 1803 |
| 2026-03-26 | -73.75 | $50.38 | 1946 |
| 2026-03-25 | -63.13 | $51.42 | 8600 |
| 2026-03-24 | -67.52 | $50.99 | 1327 |
| 2026-03-23 | -84.58 | $49.32 | 5700 |
| 2026-03-20 | -100.00 | $47.81 | 2200 |
| 2026-03-19 | -86.44 | $50.65 | 2900 |
| 2026-03-18 | -94.53 | $50.00 | 637 |
| 2026-03-17 | -75.62 | $51.52 | 7100 |
| 2026-03-16 | -62.56 | $52.57 | 3843 |
| 2026-03-13 | -68.66 | $52.08 | 2100 |
| 2026-03-12 | -45.90 | $53.91 | 1500 |
| 2026-03-11 | -88.18 | $50.44 | 5040 |
| 2026-03-10 | -47.87 | $53.56 | 11900 |
| 2026-03-09 | -60.80 | $52.14 | 5239 |
| 2026-03-06 | -50.15 | $52.70 | 2237 |
| 2026-03-05 | -28.67 | $54.63 | 2200 |
| 2026-03-04 | -26.06 | $54.90 | 1717 |
| 2026-03-03 | -25.48 | $54.96 | 2900 |
| 2026-03-02 | -13.32 | $56.22 | 2547 |
| 2026-02-27 | -0.10 | $57.59 | 4000 |
| 2026-02-26 | -0.64 | $56.61 | 5300 |
| 2026-02-25 | -0.22 | $56.17 | 24400 |
| 2026-02-24 | -19.05 | $54.04 | 5100 |
| 2026-02-23 | -1.49 | $54.52 | 5300 |
| 2026-02-20 | -33.11 | $52.17 | 2908 |
| 2026-02-19 | -13.30 | $53.63 | 6400 |
| 2026-02-18 | -15.20 | $53.49 | 3800 |
| 2026-02-17 | -2.34 | $53.92 | 4800 |
| 2026-02-13 | -23.30 | $52.21 | 1600 |
| 2026-02-12 | -39.01 | $50.32 | 20848 |
| 2026-02-11 | -5.00 | $50.66 | 1100 |
| 2026-02-10 | -10.28 | $50.47 | 1800 |
| 2026-02-09 | -29.44 | $49.78 | 2106 |
| 2026-02-06 | -83.61 | $47.83 | 1600 |
| 2026-02-05 | -100.00 | $47.24 | 1931 |
| 2026-02-04 | -59.28 | $49.02 | 5300 |
| 2026-02-03 | -100.00 | $47.77 | 2000 |
| 2026-02-02 | -80.18 | $48.13 | 1706 |
| 2026-01-30 | -32.68 | $49.34 | 3200 |
| 2026-01-29 | -51.63 | $48.46 | 2600 |
| 2026-01-28 | -5.21 | $50.60 | 2909 |
| 2026-01-27 | 0.00 | $50.84 | 3230 |
| 2026-01-26 | -5.47 | $50.55 | 8300 |
| 2026-01-23 | -12.20 | $50.19 | 1135 |
| 2026-01-22 | -32.15 | $49.29 | 2825 |
| 2026-01-21 | -25.99 | $49.02 | 6607 |
| 2026-01-20 | -30.77 | $48.84 | 2500 |
| 2026-01-16 | -29.18 | $48.90 | 2737 |
| 2026-01-15 | -19.89 | $49.25 | 1400 |
| 2026-01-14 | -5.84 | $49.78 | 1000 |
| 2026-01-13 | -39.26 | $48.52 | 1800 |
| 2026-01-12 | -31.57 | $48.81 | 6200 |
| 2026-01-09 | -43.77 | $48.35 | 4713 |
| 2026-01-08 | -11.17 | $49.57 | 1128 |
| 2026-01-07 | -4.26 | $49.83 | 5800 |
| 2026-01-06 | -13.69 | $48.94 | 3111 |
| 2026-01-05 | -49.70 | $47.92 | 1100 |
| 2026-01-02 | -98.51 | $46.28 | 2213 |
| 2025-12-31 | -22.92 | $48.82 | 1600 |
| 2025-12-30 | -19.75 | $48.96 | 1803 |
| 2025-12-29 | -72.46 | $47.17 | 2238 |
| 2025-12-26 | -84.73 | $46.76 | 1900 |
| 2025-12-24 | -7.19 | $49.35 | 800 |
| 2025-12-23 | -28.74 | $48.63 | 2300 |
| 2025-12-22 | -7.37 | $49.33 | 1500 |
| 2025-12-19 | -44.48 | $48.02 | 5926 |
| 2025-12-18 | -75.40 | $46.77 | 2701 |
| 2025-12-17 | -47.33 | $46.40 | 1729 |
| 2025-12-16 | -36.05 | $47.16 | 3035 |
| 2025-12-15 | -43.62 | $46.65 | 3200 |
| 2025-12-12 | -38.58 | $46.99 | 1300 |
| 2025-12-11 | -41.84 | $46.77 | 627 |
| 2025-12-10 | -18.40 | $48.35 | 1808 |
| 2025-12-09 | -13.65 | $48.67 | 4635 |
| 2025-12-08 | -17.80 | $48.39 | 1704 |
| 2025-12-05 | 0.00 | $49.59 | 2103 |
| 2025-12-04 | -24.72 | $47.48 | 4300 |
| 2025-12-03 | -16.26 | $48.00 | 11400 |
| 2025-12-02 | -40.81 | $46.49 | 3542 |
| 2025-12-01 | -28.62 | $47.24 | 1148 |
| 2025-11-28 | -37.56 | $46.69 | 1112 |
| 2025-11-26 | -9.27 | $48.43 | 2626 |
| 2025-11-25 | -15.12 | $48.07 | 9832 |
| 2025-11-24 | -35.12 | $46.84 | 16700 |
| 2025-11-21 | -27.48 | $47.31 | 13417 |
| 2025-11-20 | -24.55 | $47.49 | 3100 |
| 2025-11-19 | -100.00 | $42.85 | 2318 |
| 2025-11-18 | -94.73 | $43.56 | 2503 |
| 2025-11-17 | -100.00 | $43.37 | 2640 |
| 2025-11-14 | -82.02 | $44.85 | 2145 |
| 2025-11-13 | -78.89 | $45.04 | 15400 |
| 2025-11-12 | -65.71 | $45.85 | 16500 |
| 2025-11-11 | -76.98 | $45.38 | 2415 |
| 2025-11-10 | -62.83 | $45.97 | 1909 |
| 2025-11-07 | -84.91 | $45.27 | 2029 |
| 2025-11-06 | -100.00 | $44.68 | 941 |
| 2025-11-05 | -44.48 | $47.26 | 819 |
| 2025-11-04 | -67.56 | $46.57 | 1540 |
| 2025-11-03 | -59.87 | $46.80 | 2600 |
| 2025-10-31 | -78.26 | $46.25 | 800 |
| 2025-10-30 | -38.13 | $47.45 | 1600 |
| 2025-10-29 | -69.23 | $46.52 | 3300 |
| 2025-10-28 | -7.36 | $48.37 | 3632 |
| 2025-10-27 | 0.00 | $48.59 | 3404 |
| 2025-10-24 | -34.60 | $47.02 | 9800 |
| 2025-10-23 | -49.56 | $46.51 | 1600 |
| 2025-10-22 | -28.14 | $47.17 | 638 |
| 2025-10-21 | -33.99 | $46.82 | 2100 |
| 2025-10-20 | -47.78 | $46.26 | 1400 |
| 2025-10-17 | -36.21 | $46.73 | 1800 |
| 2025-10-16 | -17.98 | $47.47 | 2021 |
| 2025-10-15 | -59.11 | $45.80 | 900 |
| 2025-10-14 | -57.14 | $45.88 | 1320 |
| 2025-10-13 | -29.31 | $47.01 | 1132 |
| 2025-10-10 | -22.41 | $47.29 | 3036 |
| 2025-10-09 | -19.95 | $47.39 | 1400 |
| 2025-10-08 | 0.00 | $48.20 | 1315 |
| 2025-10-07 | -3.82 | $48.04 | 1949 |
| 2025-10-06 | 0.00 | $48.00 | 2500 |
| 2025-10-03 | -8.28 | $46.75 | 5631 |
| 2025-10-02 | -10.56 | $46.68 | 947 |
| 2025-10-01 | -11.09 | $46.52 | 3800 |
| 2025-09-30 | 0.00 | $46.84 | 3409 |
| 2025-09-29 | -46.46 | $44.79 | 1011 |
| 2025-09-26 | -23.74 | $45.69 | 3606 |
| 2025-09-25 | -52.78 | $44.54 | 1200 |
| 2025-09-24 | -62.88 | $44.14 | 1300 |
| 2025-09-23 | -36.36 | $45.19 | 6138 |
| 2025-09-22 | -31.76 | $45.22 | 7018 |
| 2025-09-19 | -18.70 | $45.34 | 3600 |
| 2025-09-18 | -22.38 | $45.21 | 3715 |
| 2025-09-17 | -9.90 | $45.20 | 3700 |
| 2025-09-16 | -5.28 | $45.34 | 2000 |
| 2025-09-15 | -5.28 | $45.34 | 3106 |
| 2025-09-12 | -6.27 | $45.31 | 2000 |
| 2025-09-11 | -9.35 | $44.99 | 1600 |
| 2025-09-10 | -9.35 | $44.99 | 1900 |
| 2025-09-09 | -24.10 | $44.58 | 2700 |
| 2025-09-08 | -7.19 | $45.05 | 1300 |
| 2025-09-05 | -46.04 | $43.97 | 700 |
| 2025-09-04 | -51.44 | $43.82 | 1203 |
| 2025-09-03 | -42.45 | $44.07 | 1400 |
| 2025-09-02 | -56.83 | $43.67 | 2816 |
| 2025-08-29 | -48.92 | $43.89 | 1200 |
| 2025-08-28 | -22.07 | $44.59 | 1400 |
| 2025-08-27 | -5.69 | $45.08 | 2113 |
| 2025-08-26 | -31.61 | $44.15 | 3200 |
| 2025-08-25 | -78.33 | $42.47 | 900 |
| 2025-08-22 | -9.29 | $44.70 | 111200 |
| 2025-08-21 | -30.34 | $44.02 | 74435 |
| 2025-08-20 | -45.82 | $43.52 | 2000 |
| 2025-08-19 | -51.39 | $43.34 | 2000 |
| 2025-08-18 | -21.05 | $44.32 | 1239 |
| 2025-08-15 | -30.96 | $44.00 | 1246 |
| 2025-08-14 | -18.89 | $44.39 | 1000 |
| 2025-08-13 | -14.86 | $44.52 | 2600 |
| 2025-08-12 | -0.32 | $44.91 | 38942 |
| 2025-08-11 | -33.55 | $43.81 | 18640 |
| 2025-08-08 | 0.00 | $44.84 | 1607 |
| 2025-08-07 | 0.00 | $44.84 | 2600 |
| 2025-08-06 | -31.74 | $43.77 | 2334 |
| 2025-08-05 | -19.45 | $44.13 | 1639 |
| 2025-08-04 | -60.75 | $42.92 | 5000 |
| 2025-08-01 | -71.66 | $42.64 | 4200 |
| 2025-07-31 | -35.50 | $43.75 | 2200 |
| 2025-07-30 | -100.00 | $41.77 | 1417 |
| 2025-07-29 | -32.10 | $44.06 | 1900 |
| 2025-07-28 | -56.38 | $43.47 | 1505 |
| 2025-07-25 | -65.84 | $43.24 | 77205 |
| 2025-07-24 | -47.28 | $44.06 | 2400 |
| 2025-07-23 | -53.67 | $43.86 | 939 |
| 2025-07-22 | -65.18 | $43.50 | 1600 |
| 2025-07-21 | -34.10 | $44.05 | 2106 |
| 2025-07-18 | -35.01 | $44.01 | 3400 |
| 2025-07-17 | -30.21 | $44.22 | 4700 |
| 2025-07-16 | -49.66 | $43.37 | 1100 |
| 2025-07-15 | -71.62 | $42.41 | 4620 |
| 2025-07-14 | -40.96 | $43.75 | 8600 |
| 2025-07-11 | -34.55 | $44.03 | 1846 |
| 2025-07-10 | -22.88 | $44.27 | 2200 |
| 2025-07-09 | -31.71 | $43.78 | 3123 |
| 2025-07-08 | -32.25 | $43.75 | 1509 |
| 2025-07-07 | -13.87 | $44.77 | 2300 |
| 2025-07-03 | -45.23 | $42.93 | 2500 |
| 2025-07-02 | -27.74 | $43.92 | 2138 |
| 2025-07-01 | -14.43 | $44.57 | 21000 |
| 2025-06-30 | -25.30 | $43.84 | 1000 |
| 2025-06-27 | -35.36 | $43.16 | 1500 |
| 2025-06-26 | 0.00 | $45.54 | 8900 |
| 2025-06-25 | -17.24 | $43.42 | 3029 |
| 2025-06-24 | -19.73 | $43.00 | 2000 |
| 2025-06-23 | -38.10 | $41.35 | 5300 |
| 2025-06-20 | -38.48 | $41.33 | 14900 |
| 2025-06-18 | -28.95 | $41.83 | 3507 |
| 2025-06-17 | -18.29 | $42.39 | 1800 |
| 2025-06-16 | 0.00 | $43.35 | 8100 |
| 2025-06-13 | -24.69 | $41.70 | 2900 |
| 2025-06-12 | 0.00 | $42.74 | 2426 |
| 2025-06-11 | -8.45 | $41.24 | 4526 |
| 2025-06-10 | -27.99 | $40.57 | 2800 |
| 2025-06-09 | -0.29 | $41.52 | 2900 |
| 2025-06-06 | 0.00 | $40.68 | 1700 |
| 2025-06-05 | -2.70 | $40.52 | 2004 |
| 2025-06-04 | 0.00 | $40.34 | 3200 |
| 2025-06-03 | -35.00 | $39.10 | 1800 |
| 2025-06-02 | -1.79 | $40.03 | 3400 |
| 2025-05-30 | -44.56 | $38.81 | 5345 |
| 2025-05-29 | -5.57 | $39.85 | 6600 |
| 2025-05-28 | -21.31 | $39.20 | 23421 |
| 2025-05-27 | -4.36 | $39.90 | 54400 |
| 2025-05-23 | -22.72 | $39.08 | 7400 |
| 2025-05-22 | -29.38 | $38.81 | 14207 |
| 2025-05-21 | -3.35 | $39.84 | 1000 |
| 2025-05-20 | 0.00 | $40.00 | 5532 |
| 2025-05-19 | -3.04 | $39.84 | 14200 |
| 2025-05-16 | 0.00 | $40.00 | 9300 |
| 2025-05-15 | -2.74 | $39.84 | 8325 |
| 2025-05-14 | -2.92 | $39.83 | 14212 |
| 2025-05-13 | 0.00 | $40.00 | 1849 |
| 2025-05-12 | -6.23 | $38.74 | 20212 |
| 2025-05-09 | -12.36 | $38.32 | 15700 |
| 2025-05-08 | -13.84 | $38.15 | 16400 |
| 2025-05-07 | -2.36 | $38.59 | 3000 |
| 2025-05-06 | -15.38 | $37.43 | 16619 |
| 2025-05-05 | 0.00 | $38.80 | 33700 |
| 2025-05-02 | -10.73 | $37.73 | 12917 |
| 2025-05-01 | -0.35 | $38.34 | 5100 |
| 2025-04-30 | 0.00 | $37.89 | 2100 |
| 2025-04-29 | 0.00 | $37.55 | 5500 |
| 2025-04-28 | -13.90 | $36.21 | 13400 |
| 2025-04-25 | -13.62 | $36.11 | 11306 |
| 2025-04-24 | -13.12 | $35.79 | 8800 |
| 2025-04-23 | -16.47 | $35.56 | 3113 |
| 2025-04-22 | -20.10 | $34.76 | 6300 |
| 2025-04-21 | -24.15 | $34.51 | 21731 |
| 2025-04-17 | -27.88 | $34.28 | 8433 |
| 2025-04-16 | -28.04 | $34.27 | 12900 |
| 2025-04-15 | -22.85 | $34.59 | 5600 |
| 2025-04-14 | -27.66 | $33.91 | 29835 |
| 2025-04-11 | -18.95 | $34.45 | 14303 |
| 2025-04-10 | -55.42 | $32.46 | 6037 |
| 2025-04-09 | -96.78 | $30.02 | 28000 |
| 2025-04-08 | -83.39 | $30.81 | 25100 |
| 2025-04-07 | -97.29 | $29.99 | 17140 |
| 2025-04-04 | -96.13 | $32.00 | 26800 |
| 2025-04-03 | -89.76 | $33.25 | 12000 |
| 2025-04-02 | -41.47 | $34.70 | 9900 |
| 2025-04-01 | -75.43 | $33.80 | 7048 |
| 2025-03-31 | -87.57 | $33.38 | 11321 |
| 2025-03-28 | -100.00 | $33.31 | 7100 |
| 2025-03-27 | -80.33 | $34.00 | 6709 |
| 2025-03-26 | -94.67 | $33.57 | 5000 |
| 2025-03-25 | -84.72 | $34.02 | 10409 |
| 2025-03-24 | -92.03 | $33.80 | 11215 |
| 2025-03-21 | -72.78 | $34.45 | 6500 |
| 2025-03-20 | -82.38 | $34.21 | 5200 |
| 2025-03-19 | -59.66 | $35.21 | 8800 |
| 2025-03-18 | -85.33 | $34.16 | 5146 |
| 2025-03-17 | -65.23 | $35.01 | 4500 |
| 2025-03-14 | -50.60 | $35.62 | 8900 |
| 2025-03-13 | -75.06 | $34.60 | 7327 |
| 2025-03-12 | -100.00 | $33.56 | 17720 |
| 2025-03-11 | -88.81 | $34.16 | 13000 |
| 2025-03-10 | -87.56 | $34.35 | 7800 |
| 2025-03-07 | -72.57 | $35.27 | 4500 |
| 2025-03-06 | -100.00 | $34.45 | 4000 |
| 2025-03-05 | -42.46 | $36.35 | 5300 |
| 2025-03-04 | -86.09 | $34.95 | 7832 |
| 2025-03-03 | -81.82 | $35.34 | 1700 |
| 2025-02-28 | -96.47 | $34.91 | 4541 |
| 2025-02-27 | -100.00 | $34.80 | 3700 |
| 2025-02-26 | -66.76 | $36.08 | 7300 |
| 2025-02-25 | -82.02 | $35.52 | 1300 |
| 2025-02-24 | -72.21 | $35.88 | 5500 |
| 2025-02-21 | -52.86 | $36.59 | 1249 |
| 2025-02-20 | -23.98 | $37.65 | 2014 |
| 2025-02-19 | -49.05 | $36.73 | 54900 |
| 2025-02-18 | -38.93 | $37.00 | 11300 |
| 2025-02-14 | -38.28 | $36.93 | 1900 |
| 2025-02-13 | -24.15 | $37.40 | 4411 |
| 2025-02-12 | -38.34 | $36.13 | 1500 |
| 2025-02-11 | -39.12 | $36.03 | 2100 |
| 2025-02-10 | -38.65 | $36.06 | 5935 |
| 2025-02-07 | -56.18 | $34.94 | 3742 |
| 2025-02-06 | -33.02 | $36.42 | 2430 |
| 2025-02-05 | -33.18 | $36.41 | 7825 |
| 2025-02-04 | -17.84 | $37.39 | 189908 |
| 2025-02-03 | -19.56 | $37.28 | 219941 |
| 2025-01-31 | -3.76 | $38.29 | 365400 |
| 2025-01-30 | -0.47 | $38.50 | 205300 |
| 2025-01-29 | -2.46 | $37.68 | 186200 |
| 2025-01-28 | -2.30 | $37.23 | 279300 |
| 2025-01-27 | -8.90 | $36.03 | 842 |
| 2025-01-24 | -8.20 | $36.06 | — |
| 2025-01-23 | -8.20 | $36.06 | 5800 |
| 2025-01-22 | -8.90 | $36.03 | 22434 |
| 2025-01-21 | -25.71 | $34.74 | 1100 |
| 2025-01-17 | -42.75 | $34.35 | — |
| 2025-01-16 | -42.75 | $34.35 | 71224 |
| 2025-01-15 | -96.63 | $32.27 | — |
| 2025-01-14 | -96.63 | $32.27 | 1014 |
| 2025-01-13 | -100.00 | $33.14 | — |
| 2025-01-10 | -100.00 | $33.14 | 4708 |
| 2025-01-08 | -97.70 | $33.23 | 4603 |
| 2025-01-07 | -93.77 | $33.35 | 2300 |
| 2025-01-06 | -100.00 | $33.16 | 3900 |
| 2025-01-03 | -66.90 | $34.31 | — |
| 2025-01-02 | -66.90 | $34.31 | — |
| 2024-12-31 | -66.90 | $34.31 | 946 |
| 2024-12-30 | -83.80 | $33.83 | 518 |
| 2024-12-27 | -54.23 | $34.67 | 300 |
| 2024-12-26 | -52.11 | $34.73 | 124 |
| 2024-12-24 | -36.27 | $35.18 | 400 |
| 2024-12-23 | -94.01 | $33.54 | 5028 |
| 2024-12-20 | -79.28 | $33.80 | 2401 |
| 2024-12-19 | -72.70 | $34.00 | 4629 |
| 2024-12-18 | -4.38 | $36.00 | 4800 |
| 2024-12-17 | -12.94 | $35.59 | 225 |
| 2024-12-16 | -35.91 | $34.49 | 404 |
| 2024-12-13 | -19.62 | $35.27 | 5400 |
| 2024-12-12 | -39.87 | $34.30 | 31400 |
| 2024-12-11 | 0.00 | $36.21 | 417 |
| 2024-12-10 | -32.27 | $34.61 | 4120 |
| 2024-12-09 | 0.00 | $36.13 | 900 |
| 2024-12-06 | -13.27 | $34.82 | 500 |
| 2024-12-05 | 0.00 | $35.34 | 2626 |
| 2024-12-04 | -12.71 | $34.51 | 809 |
| 2024-12-03 | -12.50 | $34.43 | 2500 |
| 2024-12-02 | 0.00 | $34.81 | 500 |
| 2024-11-29 | 0.00 | $34.51 | 300 |
| 2024-11-27 | -16.78 | $33.95 | 5100 |
| 2024-11-26 | -8.70 | $34.15 | 1100 |
| 2024-11-25 | 0.00 | $34.41 | 2807 |
| 2024-11-22 | -7.89 | $33.17 | — |
| 2024-11-21 | -7.89 | $33.17 | 300 |
| 2024-11-20 | -70.00 | $31.99 | 538 |
| 2024-11-19 | -96.77 | $31.52 | 303 |
| 2024-11-18 | -61.83 | $32.17 | — |
| 2024-11-15 | -61.83 | $32.17 | — |
| 2024-11-14 | -61.83 | $32.17 | — |
| 2024-11-13 | -61.83 | $32.17 | — |
| 2024-11-12 | -61.83 | $32.17 | 600 |
| 2024-11-11 | -50.00 | $32.39 | — |
| 2024-11-08 | -50.00 | $32.39 | 747 |
| 2024-11-07 | -56.99 | $32.26 | — |
| 2024-11-06 | -56.99 | $32.26 | — |
| 2024-11-05 | -56.99 | $32.26 | — |
| 2024-11-04 | -56.99 | $32.26 | — |
| 2024-11-01 | -56.99 | $32.26 | 402 |
| 2024-10-31 | -100.00 | $31.46 | 1800 |
| 2024-10-30 | -56.86 | $32.44 | 3900 |
| 2024-10-29 | -73.49 | $32.48 | 300 |
| 2024-10-28 | -56.44 | $33.32 | 2120 |
| 2024-10-25 | -100.00 | $31.56 | — |
| 2024-10-24 | -100.00 | $31.56 | 500 |
| 2024-10-23 | -86.09 | $32.32 | — |
| 2024-10-22 | -86.09 | $32.32 | 200 |
| 2024-10-21 | -91.34 | $32.12 | 218 |
| 2024-10-18 | -71.65 | $32.87 | 300 |
| 2024-10-17 | -81.63 | $32.49 | 200 |
| 2024-10-16 | -75.59 | $32.72 | 2400 |
| 2024-10-15 | -99.16 | $33.23 | 600 |
| 2024-10-14 | -99.16 | $33.23 | 450 |
| 2024-10-11 | -99.16 | $33.23 | 375 |
| 2024-10-10 | -99.16 | $33.23 | 337 |
| 2024-10-09 | -97.93 | $33.23 | 300 |
| 2024-10-08 | -88.76 | $33.23 | 600 |
| 2024-10-07 | -88.76 | $33.23 | 2400 |
| 2024-10-04 | -88.76 | $33.23 | 6200 |
| 2024-10-03 | -81.27 | $33.43 | 932 |
| 2024-10-02 | -58.80 | $34.03 | 2318 |
| 2024-10-01 | 0.00 | $35.60 | 1003 |
| 2024-09-30 | -17.23 | $34.90 | 1900 |
| 2024-09-27 | -17.23 | $34.90 | 209 |
| 2024-09-26 | -31.51 | $34.56 | 700 |
| 2024-09-25 | -46.38 | $34.04 | 500 |
| 2024-09-24 | 0.00 | $35.00 | 1650 |
| 2024-09-23 | 0.00 | $35.00 | 1525 |
| 2024-09-20 | 0.00 | $35.00 | 1400 |
| 2024-09-19 | 0.00 | $35.00 | 335 |
| 2024-09-18 | -48.79 | $33.99 | 1409 |
| 2024-09-17 | 0.00 | $35.00 | 800 |
| 2024-09-16 | -41.21 | $34.00 | 900 |
| 2024-09-13 | -28.02 | $34.24 | 826 |
| 2024-09-12 | -86.26 | $33.18 | 2100 |
| 2024-09-11 | -60.26 | $32.93 | 850 |
| 2024-09-10 | -60.26 | $32.93 | 100 |
| 2024-09-09 | -48.01 | $33.30 | 715 |
| 2024-09-06 | -45.03 | $33.39 | 447 |
| 2024-09-05 | -50.00 | $33.24 | 100 |
| 2024-09-04 | -47.35 | $33.32 | 1441 |
| 2024-09-03 | -25.50 | $33.98 | 1709 |
| 2024-08-30 | -17.88 | $34.21 | 300 |
| 2024-08-29 | -22.19 | $34.08 | 522 |
| 2024-08-28 | -42.05 | $33.48 | 419 |
| 2024-08-27 | -20.86 | $34.12 | 1300 |
| 2024-08-26 | 0.00 | $34.75 | 200 |
| 2024-08-23 | -11.86 | $33.81 | 109 |
| 2024-08-22 | -16.10 | $33.71 | 400 |
| 2024-08-21 | -32.63 | $33.32 | 900 |
| 2024-08-20 | -37.29 | $33.21 | 300 |
| 2024-08-19 | -37.29 | $33.21 | 100 |
| 2024-08-16 | -37.29 | $33.21 | 550 |
| 2024-08-15 | -37.29 | $33.21 | 1900 |
| 2024-08-14 | -100.00 | $31.73 | 775 |
| 2024-08-13 | -100.00 | $31.73 | 1000 |
| 2024-08-12 | -100.00 | $31.73 | 1350 |
| 2024-08-09 | -100.00 | $31.73 | 1525 |
| 2024-08-08 | -100.00 | $31.73 | 15100 |
| 2024-08-07 | -94.67 | $31.90 | 600 |
| 2024-08-06 | -100.00 | $31.73 | 1700 |
| 2024-08-05 | -100.00 | $31.73 | 1050 |
| 2024-08-02 | -100.00 | $31.73 | 303 |
| 2024-08-01 | -65.50 | $33.61 | 1016 |
| 2024-07-31 | -41.50 | $34.09 | 3000 |
| 2024-07-30 | -100.00 | $32.92 | 725 |
| 2024-07-29 | -100.00 | $32.92 | 2000 |
| 2024-07-26 | -100.00 | $33.31 | 562 |
| 2024-07-25 | -100.00 | $33.31 | 400 |
| 2024-07-24 | -100.00 | $33.31 | 500 |
| 2024-07-23 | -100.00 | $33.31 | 2600 |
| 2024-07-22 | -100.00 | $33.65 | 1700 |
| 2024-07-19 | -89.44 | $33.65 | 300 |
| 2024-07-18 | -11.33 | $34.75 | 2300 |
| 2024-07-17 | -11.33 | $34.75 | 1541 |
| 2024-07-16 | -26.40 | $34.45 | 2600 |
| 2024-07-15 | -26.40 | $34.45 | 15324 |
| 2024-07-12 | -23.60 | $34.50 | 2600 |
| 2024-07-11 | -8.55 | $34.49 | 300 |
| 2024-07-10 | -6.93 | $34.50 | 2750 |
| 2024-07-09 | -6.93 | $34.50 | 400 |
| 2024-07-08 | -9.57 | $34.34 | 1140 |
| 2024-07-05 | -0.50 | $34.89 | 2825 |
| 2024-07-03 | -0.50 | $34.89 | 300 |
| 2024-07-02 | -19.97 | $33.71 | 1123 |
| 2024-07-01 | 0.00 | $34.92 | 1100 |
| 2024-06-28 | -3.13 | $34.55 | 2900 |
| 2024-06-27 | -3.13 | $34.55 | 1329 |
| 2024-06-26 | 0.00 | $34.44 | 15500 |
| 2024-06-25 | 0.00 | $34.44 | 7950 |
| 2024-06-24 | 0.00 | $34.44 | 200 |
| 2024-06-21 | -11.35 | $33.50 | 726 |
| 2024-06-20 | -8.59 | $33.67 | 11942 |
| 2024-06-18 | 0.00 | $34.20 | 6046 |
| 2024-06-17 | -14.12 | $33.14 | 705 |
| 2024-06-14 | -14.12 | $33.14 | 600 |
| 2024-06-13 | -5.88 | $33.63 | 19200 |
| 2024-06-12 | 0.00 | $30.39 | 10500 |
| 2024-06-11 | -57.87 | $28.86 | 600 |
| 2024-06-10 | -55.33 | $28.91 | 400 |
| 2024-06-07 | -55.33 | $28.91 | 207 |
| 2024-06-06 | -36.55 | $29.28 | 1900 |
| 2024-06-05 | -12.02 | $29.64 | 2100 |
| 2024-06-04 | -44.81 | $29.04 | 7918 |
| 2024-06-03 | -48.65 | $28.78 | 1400 |
| 2024-05-31 | -59.91 | $28.53 | 1000 |
| 2024-05-30 | -55.41 | $28.63 | 510 |
| 2024-05-29 | -82.43 | $28.03 | 516 |
| 2024-05-28 | -47.30 | $28.81 | 709 |
| 2024-05-24 | -7.66 | $29.69 | 142 |
| 2024-05-23 | -21.17 | $29.39 | 2300 |
| 2024-05-22 | -9.89 | $29.58 | 800 |
| 2024-05-21 | -0.71 | $29.84 | 600 |
| 2024-05-20 | -0.71 | $29.84 | 136 |
| 2024-05-17 | -15.55 | $29.42 | 500 |
| 2024-05-16 | 0.00 | $29.84 | 300 |
| 2024-05-15 | 0.00 | $29.84 | 8848 |
| 2024-05-14 | -38.58 | $28.59 | 550 |
| 2024-05-13 | -38.58 | $28.59 | 700 |
| 2024-05-10 | 0.00 | $29.57 | 749 |
| 2024-05-09 | -8.62 | $28.62 | 18700 |
| 2024-05-08 | -23.31 | $28.28 | 675 |
| 2024-05-07 | -27.33 | $28.28 | 500 |
| 2024-05-06 | -71.20 | $27.75 | 1112 |
| 2024-05-03 | -48.00 | $28.33 | 1300 |
| 2024-05-02 | -48.40 | $28.32 | 4800 |
| 2024-05-01 | -62.80 | $27.96 | 737 |
| 2024-04-30 | -67.93 | $27.96 | 1400 |
| 2024-04-29 | -66.55 | $28.00 | 800 |
| 2024-04-26 | -72.05 | $28.00 | 515 |
| 2024-04-25 | -87.90 | $27.45 | 600 |
| 2024-04-24 | -89.18 | $27.45 | 3119 |
| 2024-04-23 | -86.55 | $27.54 | 300 |
| 2024-04-22 | -97.08 | $27.18 | 81500 |
| 2024-04-19 | -97.08 | $27.18 | 2640 |
| 2024-04-18 | -100.00 | $27.26 | 43900 |
| 2024-04-17 | -100.00 | $27.48 | 329 |
| 2024-04-16 | -93.09 | $27.94 | 3731 |
| 2024-04-15 | -85.09 | $28.16 | 5300 |
| 2024-04-12 | -100.00 | $27.75 | 813 |
| 2024-04-11 | -76.67 | $28.43 | 2800 |
| 2024-04-10 | -64.81 | $28.75 | 212 |
| 2024-04-09 | -35.93 | $29.53 | 246 |
| 2024-04-08 | -81.48 | $28.30 | 2200 |
| 2024-04-05 | -69.63 | $28.62 | 1438 |
| 2024-04-04 | -44.44 | $29.30 | 4200 |
| 2024-04-03 | -21.11 | $29.93 | 841 |
| 2024-04-02 | -46.30 | $29.25 | 21111 |
| 2024-04-01 | 0.00 | $30.50 | 845 |
| 2024-03-28 | 0.00 | $30.20 | 2117 |
| 2024-03-27 | -2.86 | $29.84 | 6403 |
| 2024-03-26 | -9.26 | $29.76 | 1023 |
| 2024-03-25 | -22.84 | $29.59 | 1300 |
| 2024-03-22 | -33.62 | $29.34 | 7700 |
| 2024-03-21 | -19.40 | $29.67 | 10800 |
| 2024-03-20 | -41.81 | $29.15 | 1148 |
| 2024-03-19 | -80.60 | $28.25 | 4535 |
| 2024-03-18 | -79.48 | $28.30 | 1200 |
| 2024-03-15 | -66.81 | $28.59 | 535100 |
| 2024-03-14 | -75.73 | $28.31 | 221110 |
| 2024-03-13 | -50.19 | $28.78 | 162200 |
| 2024-03-12 | -40.61 | $28.78 | 112156 |
| 2024-03-11 | -26.67 | $29.24 | 313 |
| 2024-03-08 | -29.70 | $29.14 | 809 |
| 2024-03-07 | -31.21 | $29.09 | 5148 |
| 2024-03-06 | -18.79 | $29.50 | 3631 |
| 2024-03-05 | -30.91 | $29.10 | 15929 |
| 2024-03-04 | -26.36 | $29.25 | 330 |
| 2024-03-01 | -19.39 | $29.48 | 900 |
| 2024-02-29 | -22.42 | $29.38 | 600 |
| 2024-02-28 | -4.85 | $29.96 | 81450 |
| 2024-02-27 | -4.85 | $29.96 | 331 |
| 2024-02-26 | -1.26 | $29.96 | 19235 |
| 2024-02-23 | -7.23 | $29.77 | 4843 |
| 2024-02-22 | 0.00 | $29.39 | 2044 |
| 2024-02-21 | 0.00 | $29.00 | 1618 |
| 2024-02-20 | -16.06 | $28.65 | 1900 |
| 2024-02-16 | 0.00 | $28.50 | 1600 |
| 2024-02-15 | -38.93 | $27.73 | 3300 |
| 2024-02-14 | -57.72 | $27.45 | 41075 |
| 2024-02-13 | -57.72 | $27.45 | 2145 |
| 2024-02-12 | -37.69 | $27.82 | 915 |
| 2024-02-09 | -28.28 | $28.05 | 700 |
| 2024-02-08 | -45.52 | $27.80 | 6515 |
| 2024-02-07 | -62.07 | $27.56 | 4600 |
| 2024-02-06 | -91.72 | $27.13 | 1700 |
| 2024-02-05 | -100.00 | $27.01 | 1227 |
| 2024-02-02 | -53.21 | $27.63 | 1200 |
| 2024-02-01 | -9.62 | $28.31 | 8744 |
| 2024-01-31 | -53.21 | $27.63 | 61900 |
| 2024-01-30 | -19.87 | $28.15 | 700 |
| 2024-01-29 | -39.90 | $28.15 | — |
| 2024-01-26 | -47.92 | $28.15 | 347 |
| 2024-01-25 | -63.75 | $27.77 | 9000 |
| 2024-01-24 | -66.25 | $27.71 | — |
| 2024-01-23 | -71.58 | $27.71 | 937 |
| 2024-01-22 | -68.07 | $27.81 | 4134 |
| 2024-01-19 | -92.98 | $27.10 | 400 |
| 2024-01-18 | -65.61 | $27.88 | 2511 |
| 2024-01-17 | -89.47 | $27.20 | 21436 |
| 2024-01-16 | -74.39 | $27.63 | 1100 |
| 2024-01-12 | -45.26 | $28.46 | 28500 |
| 2024-01-11 | -79.65 | $27.48 | 322 |
| 2024-01-10 | -62.81 | $27.96 | 402 |
| 2024-01-09 | -70.18 | $27.75 | 700 |
| 2024-01-08 | -77.89 | $27.53 | 1603 |
| 2024-01-05 | -100.00 | $26.90 | 933 |
| 2024-01-04 | -93.33 | $26.95 | 1800 |
| 2024-01-03 | -71.86 | $27.35 | 400 |
| 2024-01-02 | -51.20 | $28.04 | 2300 |
| 2023-12-29 | -24.17 | $28.88 | 1700 |
| 2023-12-28 | -12.50 | $29.30 | 950 |
| 2023-12-27 | -12.50 | $29.30 | 1347 |
| 2023-12-26 | -19.25 | $28.98 | 1327 |
| 2023-12-22 | -33.75 | $28.40 | 820 |
| 2023-12-21 | -9.72 | $29.00 | 1075 |
| 2023-12-20 | -9.72 | $29.00 | 1137 |
| 2023-12-19 | -9.33 | $29.00 | 926 |
| 2023-12-18 | -5.97 | $28.75 | 5300 |
| 2023-12-15 | -19.51 | $28.15 | 1412 |
| 2023-12-14 | 0.00 | $28.95 | 300 |
| 2023-12-13 | 0.00 | $28.86 | 1300 |
| 2023-12-12 | -2.86 | $27.91 | 300 |
| 2023-12-11 | -7.98 | $27.65 | 2800 |
| 2023-12-08 | -8.14 | $27.55 | 3100 |
| 2023-12-07 | -18.01 | $27.02 | 1645 |
| 2023-12-06 | -22.58 | $26.75 | 2024 |
| 2023-12-05 | -26.69 | $26.41 | 200 |
| 2023-12-04 | -15.90 | $27.00 | 21039 |
| 2023-12-01 | -14.44 | $27.08 | 1734 |
| 2023-11-30 | -18.46 | $26.86 | 700 |
| 2023-11-29 | -15.91 | $26.45 | 129 |
| 2023-11-28 | -27.80 | $25.75 | 14017 |
| 2023-11-27 | -15.34 | $26.44 | 5043 |
| 2023-11-24 | -3.43 | $27.10 | 1168 |
| 2023-11-22 | -3.43 | $27.10 | 500 |
| 2023-11-21 | -2.96 | $27.12 | 800 |
| 2023-11-20 | 0.00 | $27.29 | 2200 |
| 2023-11-17 | -25.84 | $24.85 | 1184 |
| 2023-11-16 | -25.84 | $24.85 | 719 |
| 2023-11-15 | 0.00 | $25.05 | 3900 |
| 2023-11-14 | -40.73 | $23.50 | 6300 |
| 2023-11-13 | 0.00 | $24.70 | 4404 |
| 2023-11-10 | -45.69 | $23.25 | 1200 |
| 2023-11-09 | -45.69 | $23.25 | 4500 |
| 2023-11-08 | -52.28 | $22.91 | 900 |
| 2023-11-07 | -70.49 | $22.40 | 700 |
| 2023-11-06 | -70.49 | $22.40 | 3900 |
| 2023-11-03 | -16.05 | $24.27 | 1500 |
| 2023-11-02 | -61.42 | $22.80 | 4926 |
| 2023-11-01 | -85.80 | $22.01 | 1800 |
| 2023-10-31 | -93.83 | $21.75 | 450 |
| 2023-10-30 | -93.83 | $21.75 | 6900 |
| 2023-10-27 | -66.05 | $22.65 | 1000 |
| 2023-10-26 | -55.86 | $22.98 | 1300 |
| 2023-10-25 | -95.68 | $21.69 | 1449 |
| 2023-10-24 | -55.56 | $22.99 | 325 |
| 2023-10-23 | -55.56 | $22.99 | 2643 |
| 2023-10-20 | -95.77 | $21.70 | 3700 |
| 2023-10-19 | -83.84 | $22.61 | 10904 |
| 2023-10-18 | -100.00 | $22.43 | 262 |
| 2023-10-17 | -100.00 | $22.43 | 1100 |
| 2023-10-16 | -90.73 | $22.93 | 9700 |
| 2023-10-13 | -98.86 | $22.80 | 3100 |
| 2023-10-12 | -90.89 | $23.15 | 1500 |
| 2023-10-11 | -63.78 | $24.34 | 500 |
| 2023-10-10 | -82.92 | $23.50 | 2300 |
| 2023-10-09 | -53.74 | $24.79 | 231 |
| 2023-10-06 | -53.74 | $24.79 | 2823 |
| 2023-10-05 | -90.70 | $23.16 | 14500 |
| 2023-10-04 | -80.80 | $23.66 | 446 |
| 2023-10-03 | -84.81 | $23.47 | 405 |
| 2023-10-02 | -81.43 | $23.63 | 2200 |
| 2023-09-29 | -82.07 | $23.60 | 539 |
| 2023-09-28 | -84.18 | $23.50 | 3601 |
| 2023-09-27 | -81.22 | $23.64 | 4111 |
| 2023-09-26 | -100.00 | $22.75 | 2300 |
| 2023-09-25 | -55.07 | $25.10 | 1932 |
| 2023-09-22 | -95.62 | $23.34 | 1924 |
| 2023-09-21 | -55.10 | $25.87 | 7500 |
| 2023-09-20 | -100.00 | $25.08 | 3000 |
| 2023-09-19 | -14.96 | $27.14 | 200 |
| 2023-09-18 | -14.96 | $27.14 | 300 |
| 2023-09-15 | -25.21 | $26.90 | 500 |
| 2023-09-14 | -72.22 | $25.80 | 1000 |
| 2023-09-13 | -41.03 | $26.53 | 75827 |
| 2023-09-12 | -14.10 | $27.16 | 79100 |
| 2023-09-11 | -19.66 | $27.03 | 1214 |
| 2023-09-08 | -16.67 | $27.10 | 406 |
| 2023-09-07 | -29.49 | $26.80 | 3700 |
| 2023-09-06 | -37.78 | $26.55 | 1201 |
| 2023-09-05 | -39.62 | $26.75 | 3300 |
| 2023-09-01 | -15.09 | $27.40 | 300 |
| 2023-08-31 | -32.84 | $27.40 | 350 |
| 2023-08-30 | -32.84 | $27.40 | 375 |
| 2023-08-29 | -32.84 | $27.40 | 210 |
| 2023-08-28 | -39.70 | $27.17 | 2010 |
| 2023-08-25 | -45.62 | $27.20 | 387 |
| 2023-08-24 | -45.62 | $27.20 | 400 |
| 2023-08-23 | -45.62 | $27.20 | 1100 |
| 2023-08-22 | -100.00 | $25.20 | 6600 |
| 2023-08-21 | -100.00 | $25.29 | 850 |
| 2023-08-18 | -100.00 | $25.29 | 200 |
| 2023-08-17 | -97.50 | $26.10 | 1500 |
| 2023-08-16 | -91.25 | $26.35 | 400 |
| 2023-08-15 | -100.00 | $26.00 | 136 |
| 2023-08-14 | -100.00 | $26.80 | 1075 |
| 2023-08-11 | -100.00 | $26.80 | 1187 |
| 2023-08-10 | -100.00 | $26.80 | 201 |
| 2023-08-09 | -100.00 | $27.31 | 600 |
| 2023-08-08 | -91.28 | $27.80 | 1243 |
| 2023-08-07 | -91.28 | $27.80 | 1300 |
| 2023-08-04 | -91.28 | $27.80 | 36001 |
| 2023-08-03 | -83.49 | $28.05 | 300 |
| 2023-08-02 | -83.49 | $28.05 | 200 |
| 2023-08-01 | -83.49 | $28.05 | 200 |
| 2023-07-31 | -83.49 | $28.05 | 1317 |
| 2023-07-28 | -67.91 | $28.55 | 200 |
| 2023-07-27 | -67.91 | $28.55 | 607 |
| 2023-07-26 | -41.12 | $29.41 | 2000 |
| 2023-07-25 | -88.16 | $27.90 | 8205 |
| 2023-07-24 | -74.35 | $28.15 | 11330 |
| 2023-07-21 | -55.62 | $28.80 | 300 |
| 2023-07-20 | -67.15 | $28.40 | 500 |
| 2023-07-19 | -67.15 | $28.40 | 539 |
| 2023-07-18 | -74.06 | $28.16 | 3500 |
| 2023-07-17 | 0.00 | $30.73 | 550 |
| 2023-07-14 | 0.00 | $30.73 | 800 |
| 2023-07-13 | -47.77 | $28.90 | 404 |
| 2023-07-12 | -91.72 | $27.52 | 725 |
| 2023-07-11 | -91.72 | $27.52 | 200 |
| 2023-07-10 | -53.19 | $28.80 | 1400 |
| 2023-07-07 | -48.67 | $29.00 | 812 |
| 2023-07-06 | -58.37 | $29.00 | 856 |
| 2023-07-05 | -58.37 | $29.00 | 878 |
| 2023-07-03 | -58.37 | $29.00 | 1000 |
| 2023-06-30 | -34.45 | $30.00 | 900 |
| 2023-06-29 | -34.45 | $30.00 | 45550 |
| 2023-06-28 | -34.45 | $30.00 | 819 |
| 2023-06-27 | -77.51 | $28.20 | 2400 |
| 2023-06-26 | -79.19 | $28.13 | 1510 |
| 2023-06-23 | -59.64 | $29.15 | 716 |
| 2023-06-22 | -95.83 | $27.76 | 8709 |
| 2023-06-21 | -78.13 | $28.44 | 169000 |
| 2023-06-20 | -64.36 | $29.58 | 90200 |
| 2023-06-16 | -64.36 | $29.58 | 233 |
| 2023-06-15 | -35.99 | $30.40 | 46000 |
| 2023-06-14 | -35.99 | $30.40 | 1800 |
| 2023-06-13 | -35.99 | $30.40 | 1000 |
| 2023-06-12 | -35.99 | $30.40 | 1000 |
| 2023-06-09 | -30.80 | $30.55 | 2400 |
| 2023-06-08 | -27.34 | $30.65 | 200 |
| 2023-06-07 | -27.34 | $30.65 | 500 |
| 2023-06-06 | -35.92 | $30.12 | 200 |
| 2023-06-05 | -40.73 | $30.18 | 1220 |
| 2023-06-02 | -72.73 | $29.30 | — |
| 2023-06-01 | -72.73 | $29.30 | 2300 |
| 2023-05-31 | -57.45 | $29.72 | 1700 |
| 2023-05-30 | -47.27 | $30.00 | 1600 |
| 2023-05-26 | -100.00 | $28.55 | — |
| 2023-05-25 | -93.54 | $28.55 | 600 |
| 2023-05-24 | -65.16 | $29.00 | 200 |
| 2023-05-23 | -53.75 | $29.15 | 300 |
| 2023-05-22 | -22.50 | $30.40 | 5400 |
| 2023-05-19 | -7.50 | $31.00 | 1004 |
| 2023-05-18 | -18.75 | $30.55 | — |
| 2023-05-17 | -17.44 | $30.55 | — |
| 2023-05-16 | -17.44 | $30.55 | 550 |
| 2023-05-15 | -17.44 | $30.55 | 1200 |
| 2023-05-12 | -21.40 | $30.38 | 7746 |
| 2023-05-11 | -6.98 | $31.00 | 725 |
| 2023-05-10 | -6.98 | $31.00 | 118 |
| 2023-05-09 | -10.23 | $30.86 | 832 |
| 2023-05-08 | -36.16 | $29.55 | 1119 |
| 2023-05-05 | 0.00 | $30.00 | 1100 |
| 2023-05-04 | 0.00 | $29.50 | 1000 |
| 2023-05-03 | -4.14 | $29.00 | 3000 |
| 2023-05-02 | -4.14 | $29.00 | 1127 |
| 2023-05-01 | -5.26 | $28.97 | 126 |
| 2023-04-28 | -28.20 | $28.36 | 812 |
| 2023-04-27 | -27.82 | $28.37 | 2500 |
| 2023-04-26 | -49.25 | $27.80 | 1900 |
| 2023-04-25 | -34.80 | $28.00 | 856 |
| 2023-04-24 | -33.84 | $28.00 | 2500 |
| 2023-04-21 | -41.43 | $27.49 | 878 |
| 2023-04-20 | -40.40 | $27.49 | 9200 |
| 2023-04-19 | -52.62 | $27.00 | 600 |
| 2023-04-18 | 0.00 | $29.11 | 900 |
| 2023-04-17 | 0.00 | $29.11 | 19500 |
| 2023-04-14 | 0.00 | $29.11 | 1611 |
| 2023-04-13 | -28.34 | $27.15 | 500 |
| 2023-04-12 | -5.86 | $27.84 | 2200 |
| 2023-04-11 | -46.07 | $26.46 | 3100 |
| 2023-04-10 | -44.64 | $26.50 | 1006 |
| 2023-04-06 | -46.43 | $26.45 | 200 |
| 2023-04-05 | -23.57 | $27.09 | 28800 |
| 2023-04-04 | -23.57 | $27.09 | 33450 |
| 2023-04-03 | -23.57 | $27.09 | 800 |
| 2023-03-31 | -8.93 | $27.50 | 10215 |
| 2023-03-30 | 0.00 | $27.75 | 10128 |
| 2023-03-29 | 0.00 | $27.36 | 9004 |
| 2023-03-28 | -37.95 | $25.98 | 4400 |
| 2023-03-27 | -46.99 | $25.83 | 523 |
| 2023-03-24 | -46.99 | $25.83 | 1100 |
| 2023-03-23 | -91.12 | $25.10 | 38100 |
| 2023-03-22 | -91.12 | $25.10 | 9200 |
| 2023-03-21 | -66.27 | $25.52 | 100 |
| 2023-03-20 | -66.27 | $25.52 | 4100 |
| 2023-03-17 | -100.00 | $24.95 | 900 |
| 2023-03-16 | -100.00 | $24.95 | 3250 |
| 2023-03-15 | -100.00 | $24.95 | 5600 |
| 2023-03-14 | -100.00 | $24.95 | 8300 |
| 2023-03-13 | -100.00 | $24.95 | 100 |
| 2023-03-10 | -100.00 | $24.95 | 100 |
| 2023-03-09 | -100.00 | $24.95 | 100 |
| 2023-03-08 | -100.00 | $24.95 | 2000 |
| 2023-03-07 | -60.61 | $26.61 | 1100 |
| 2023-03-06 | -100.00 | $25.70 | 100 |
| 2023-03-03 | -100.00 | $25.70 | 200 |
| 2023-03-02 | -100.00 | $25.70 | 350 |
| 2023-03-01 | -100.00 | $25.70 | 1900 |
| 2023-02-28 | -84.24 | $26.30 | 475 |
| 2023-02-27 | -84.24 | $26.30 | 7602 |
| 2023-02-24 | -67.49 | $26.64 | 537 |
| 2023-02-23 | -67.49 | $26.64 | 2300 |
| 2023-02-22 | -92.61 | $26.13 | 200 |
| 2023-02-21 | -99.01 | $26.00 | 7647 |
| 2023-02-17 | -86.70 | $26.25 | 1100 |
| 2023-02-16 | -41.38 | $27.17 | 2029 |
| 2023-02-15 | -74.38 | $26.50 | 568 |
| 2023-02-14 | -74.38 | $26.50 | 600 |
| 2023-02-13 | -72.25 | $26.50 | 1800 |
| 2023-02-10 | -12.44 | $27.75 | 5350 |
| 2023-02-09 | -11.96 | $27.76 | 1000 |
| 2023-02-08 | -29.19 | $27.40 | 10300 |
| 2023-02-07 | -6.76 | $27.55 | 2642 |
| 2023-02-06 | -24.83 | $26.95 | 10100 |
| 2023-02-03 | -20.00 | $26.95 | 233 |
| 2023-02-02 | -9.33 | $27.35 | 24505 |
| 2023-02-01 | -26.56 | $26.30 | 2800 |
| 2023-01-31 | -35.94 | $26.00 | 1125 |
| 2023-01-30 | -22.25 | $26.30 | 21149 |
| 2023-01-27 | -14.40 | $26.60 | — |
| 2023-01-26 | -14.14 | $26.61 | 500 |
| 2023-01-25 | -6.28 | $26.91 | — |
| 2023-01-24 | -6.28 | $26.91 | 800 |
| 2023-01-23 | -22.51 | $26.29 | 6500 |
| 2023-01-20 | -26.18 | $26.15 | — |
| 2023-01-19 | -26.18 | $26.15 | — |
| 2023-01-18 | -26.18 | $26.15 | 35011 |
| 2023-01-17 | -15.91 | $25.92 | 20700 |
| 2023-01-13 | -12.01 | $26.04 | 20134 |
| 2023-01-12 | -21.23 | $26.41 | — |
| 2023-01-11 | -21.23 | $26.41 | 11507 |
| 2023-01-10 | -45.01 | $25.48 | — |
| 2023-01-09 | -45.01 | $25.48 | 1919 |
| 2023-01-06 | -84.14 | $23.95 | — |
| 2023-01-05 | -84.14 | $23.95 | 1200 |
| 2023-01-04 | -59.59 | $24.91 | — |
| 2023-01-03 | -68.08 | $24.91 | 343 |
| 2022-12-30 | -100.00 | $23.33 | 400 |
| 2022-12-29 | -100.00 | $23.78 | 915 |
| 2022-12-28 | -81.55 | $24.92 | 10400 |
| 2022-12-27 | -81.44 | $25.12 | — |
| 2022-12-23 | -81.44 | $25.12 | — |
| 2022-12-22 | -81.44 | $25.12 | 903 |
| 2022-12-21 | -81.96 | $25.10 | — |
| 2022-12-20 | -81.96 | $25.10 | 42100 |
| 2022-12-19 | -68.04 | $25.64 | 300 |
| 2022-12-16 | -100.00 | $24.65 | 2500 |
| 2022-12-15 | -69.09 | $25.95 | 3204 |
| 2022-12-14 | -41.94 | $26.96 | 1102 |
| 2022-12-13 | -40.86 | $27.00 | 1605 |
| 2022-12-12 | -63.81 | $26.15 | 8400 |
| 2022-12-09 | -65.15 | $26.10 | 2009 |
| 2022-12-08 | -91.42 | $25.12 | 12605 |
| 2022-12-07 | -62.70 | $26.16 | — |
| 2022-12-06 | -55.37 | $26.16 | 200 |
| 2022-12-05 | -5.67 | $28.28 | — |
| 2022-12-02 | -5.67 | $28.28 | 400 |
| 2022-12-01 | -36.73 | $26.91 | 1600 |
| 2022-11-30 | -65.76 | $25.63 | 200 |
| 2022-11-29 | -56.88 | $26.01 | 200 |
| 2022-11-28 | -33.69 | $26.97 | 1700 |
| 2022-11-25 | -22.25 | $27.50 | 107 |
| 2022-11-23 | -48.81 | $26.27 | 100 |
| 2022-11-22 | -48.81 | $26.27 | 100 |
| 2022-11-21 | -44.49 | $26.27 | 900 |
| 2022-11-18 | -44.14 | $26.27 | 10100 |
| 2022-11-17 | -0.20 | $28.52 | 850 |
| 2022-11-16 | -0.17 | $28.52 | 500 |
| 2022-11-15 | -7.46 | $28.08 | 5400 |
| 2022-11-14 | -3.81 | $28.30 | 329 |
| 2022-11-11 | -27.07 | $26.46 | 3100 |
| 2022-11-10 | 0.00 | $26.44 | 600 |
| 2022-11-09 | -35.71 | $24.75 | 219 |
| 2022-11-08 | -50.00 | $24.25 | 825 |
| 2022-11-07 | -50.00 | $24.25 | 8508 |
| 2022-11-04 | -51.43 | $24.20 | 812 |
| 2022-11-03 | -51.43 | $24.20 | 800 |
| 2022-11-02 | -33.14 | $24.84 | 2800 |
| 2022-11-01 | -54.29 | $24.10 | 600 |
| 2022-10-31 | -60.00 | $23.90 | 1900 |
| 2022-10-28 | -35.71 | $24.75 | 620 |
| 2022-10-27 | -36.41 | $24.70 | 5031 |
| 2022-10-26 | 0.00 | $26.00 | 3600 |
| 2022-10-25 | -63.64 | $23.45 | 400 |
| 2022-10-24 | -63.64 | $23.45 | 2000 |
| 2022-10-21 | -54.29 | $23.82 | 500 |
| 2022-10-20 | -87.63 | $22.50 | 350 |
| 2022-10-19 | -87.63 | $22.50 | 700 |
| 2022-10-18 | -69.70 | $23.21 | 1000 |
| 2022-10-17 | -75.00 | $23.00 | 4400 |
| 2022-10-14 | -44.19 | $24.22 | 500 |
| 2022-10-13 | -67.17 | $23.31 | 300 |
| 2022-10-12 | -67.17 | $23.31 | 5700 |
| 2022-10-11 | 0.00 | $25.97 | — |
| 2022-10-10 | -22.35 | $25.97 | — |
| 2022-10-07 | -22.35 | $25.97 | — |
| 2022-10-06 | -22.35 | $25.97 | 5050 |
| 2022-10-05 | -22.35 | $25.97 | 7425 |
| 2022-10-04 | -22.35 | $25.97 | 302 |
| 2022-10-03 | -54.51 | $24.33 | 2748 |
| 2022-09-30 | -91.76 | $22.43 | 8612 |
| 2022-09-29 | -91.57 | $22.44 | 2400 |
| 2022-09-28 | -89.22 | $22.56 | 2430 |
| 2022-09-27 | -87.15 | $22.70 | 9206 |
| 2022-09-26 | -87.15 | $22.70 | 700 |
| 2022-09-23 | -93.08 | $22.40 | 5840 |
| 2022-09-22 | -83.20 | $22.90 | 310 |
| 2022-09-21 | -77.27 | $23.20 | 422 |
| 2022-09-20 | -82.21 | $22.95 | 2700 |
| 2022-09-19 | -100.00 | $22.05 | 9503 |
| 2022-09-16 | -100.00 | $22.05 | 1100 |
| 2022-09-15 | -64.47 | $25.16 | 9800 |
| 2022-09-14 | -64.76 | $25.16 | 2123 |
| 2022-09-13 | -32.95 | $27.11 | 5100 |
| 2022-09-12 | -32.95 | $27.11 | 6715 |
| 2022-09-09 | -84.18 | $23.97 | 2750 |
| 2022-09-08 | -84.18 | $23.97 | 1516 |
| 2022-09-07 | -84.01 | $23.98 | 4540 |
| 2022-09-06 | -66.39 | $25.06 | 1000 |
| 2022-09-02 | -100.00 | $23.00 | 1100 |
| 2022-09-01 | -100.00 | $24.25 | 1575 |
| 2022-08-31 | -100.00 | $24.25 | 400 |
| 2022-08-30 | -100.00 | $24.25 | 1305 |
| 2022-08-29 | -66.43 | $26.32 | 200 |
| 2022-08-26 | -98.82 | $24.95 | 500 |
| 2022-08-25 | -100.00 | $24.90 | 250 |
| 2022-08-24 | -100.00 | $24.90 | 10300 |
| 2022-08-23 | -64.07 | $26.83 | 175 |
| 2022-08-22 | -64.07 | $26.83 | 3938 |
| 2022-08-19 | -52.01 | $27.45 | 1207 |
| 2022-08-18 | -1.55 | $29.08 | 600 |
| 2022-08-17 | 0.00 | $29.13 | 3240 |
| 2022-08-16 | -42.39 | $27.52 | 815 |
| 2022-08-15 | -45.41 | $27.25 | 800 |
| 2022-08-12 | 0.00 | $29.08 | 137 |
| 2022-08-11 | 0.00 | $29.08 | 5201 |
| 2022-08-10 | -13.97 | $28.00 | 100 |
| 2022-08-09 | -13.97 | $28.00 | 3928 |
| 2022-08-08 | -4.99 | $28.36 | 136 |
| 2022-08-05 | -48.88 | $26.60 | 242 |
| 2022-08-04 | -23.69 | $27.61 | 809 |
| 2022-08-03 | -41.40 | $26.90 | 440 |
| 2022-08-02 | -24.52 | $27.54 | 1321 |
| 2022-08-01 | -36.54 | $27.04 | 300 |
| 2022-07-29 | -31.60 | $27.04 | 400 |
| 2022-07-28 | 0.00 | $28.56 | 1250 |
| 2022-07-27 | 0.00 | $28.56 | 1027 |
| 2022-07-26 | 0.00 | $28.20 | 300 |
| 2022-07-25 | -27.70 | $26.40 | 2200 |
| 2022-07-22 | -27.70 | $26.40 | 1200 |
| 2022-07-21 | 0.00 | $26.30 | 4950 |
| 2022-07-20 | 0.00 | $26.30 | 1600 |
| 2022-07-19 | -34.92 | $25.05 | 1118 |
| 2022-07-18 | -43.97 | $24.55 | 200 |
| 2022-07-15 | -11.78 | $25.67 | 322 |
| 2022-07-14 | -21.26 | $25.34 | 6325 |
| 2022-07-13 | -20.98 | $25.35 | 411 |
| 2022-07-12 | 0.00 | $26.08 | 2938 |
| 2022-07-11 | -42.07 | $25.12 | 7700 |
| 2022-07-08 | -49.70 | $25.12 | 4050 |
| 2022-07-07 | -49.70 | $25.12 | 3728 |
| 2022-07-06 | -68.34 | $24.56 | 300 |
| 2022-07-05 | -55.90 | $25.33 | 300 |
| 2022-07-01 | -81.42 | $23.75 | 2225 |
| 2022-06-30 | -81.42 | $23.75 | 838 |
| 2022-06-29 | -82.88 | $23.66 | 10604 |
| 2022-06-28 | -50.73 | $25.65 | 5800 |
| 2022-06-27 | -51.90 | $25.90 | 1745 |
| 2022-06-24 | -74.64 | $24.34 | 400 |
| 2022-06-23 | -74.64 | $24.34 | 5900 |
| 2022-06-22 | -74.64 | $24.34 | 3000 |
| 2022-06-21 | -68.37 | $24.77 | 13300 |
| 2022-06-17 | -100.00 | $22.60 | 2500 |
| 2022-06-16 | -94.37 | $24.26 | 800 |
| 2022-06-15 | -94.37 | $24.26 | 768 |
| 2022-06-14 | -94.37 | $24.26 | 3409 |
| 2022-06-13 | -100.00 | $23.95 | 612 |
| 2022-06-10 | -98.73 | $24.79 | 6600 |
| 2022-06-09 | -39.11 | $27.61 | 344 |
| 2022-06-08 | -48.84 | $27.15 | 300 |
| 2022-06-07 | -14.16 | $28.79 | 300 |
| 2022-06-06 | -24.10 | $28.32 | 2400 |
| 2022-06-03 | -24.10 | $28.32 | 3200 |
| 2022-06-02 | -42.83 | $28.32 | 3600 |
| 2022-06-01 | -42.83 | $28.32 | 308 |
| 2022-05-31 | -39.97 | $28.50 | 727 |
| 2022-05-27 | -24.68 | $29.46 | 1800 |
| 2022-05-26 | -47.45 | $28.03 | 428 |
| 2022-05-25 | -59.55 | $27.27 | 4000 |
| 2022-05-24 | -59.55 | $27.27 | 300 |
| 2022-05-23 | -62.92 | $27.27 | 400 |
| 2022-05-20 | -98.14 | $24.87 | 950 |
| 2022-05-19 | -98.14 | $24.87 | 6718 |
| 2022-05-18 | -92.56 | $26.94 | 927 |
| 2022-05-17 | -79.57 | $27.90 | 1275 |
| 2022-05-16 | -79.57 | $27.90 | 2914 |
| 2022-05-13 | -93.61 | $26.90 | 200 |
| 2022-05-12 | -96.37 | $26.68 | 1437 |
| 2022-05-11 | -96.37 | $26.68 | 6922 |
| 2022-05-10 | -100.00 | $26.39 | 1900 |
| 2022-05-09 | -100.00 | $27.08 | 300 |
| 2022-05-06 | -95.34 | $29.25 | 2700 |
| 2022-05-05 | -72.57 | $31.01 | 421 |
| 2022-05-04 | -93.74 | $30.03 | 3500 |
| 2022-05-03 | -96.33 | $29.91 | 1600 |
| 2022-05-02 | -96.54 | $29.90 | 3600 |
| 2022-04-29 | -78.83 | $30.72 | 1050 |
| 2022-04-28 | -78.83 | $30.72 | 307 |
| 2022-04-27 | -100.00 | $29.74 | 5900 |
| 2022-04-26 | -100.00 | $30.15 | 3512 |
| 2022-04-25 | -78.02 | $32.24 | 500 |
| 2022-04-22 | -78.02 | $32.24 | 136 |
| 2022-04-21 | -21.61 | $33.78 | 1622 |
| 2022-04-20 | -80.95 | $32.16 | 400 |
| 2022-04-19 | -58.97 | $32.76 | 200 |
| 2022-04-18 | -13.55 | $34.00 | 3700 |
| 2022-04-14 | -84.98 | $32.05 | 2818 |
| 2022-04-13 | -34.80 | $33.42 | 500 |
| 2022-04-12 | -49.36 | $32.83 | 1034 |
| 2022-04-11 | -44.99 | $32.80 | 602 |
| 2022-04-08 | -9.74 | $34.03 | 5500 |
| 2022-04-07 | -46.25 | $32.58 | 5900 |
| 2022-04-06 | -46.25 | $32.58 | 206 |
| 2022-04-05 | -14.78 | $33.68 | 125 |
| 2022-04-04 | -17.84 | $33.43 | 11300 |
| 2022-04-01 | -17.84 | $33.43 | 6250 |
| 2022-03-31 | -17.84 | $33.43 | 945 |
| 2022-03-30 | -10.63 | $33.81 | 1200 |
| 2022-03-29 | -10.63 | $33.81 | 2200 |
| 2022-03-28 | -10.63 | $33.81 | 608 |
| 2022-03-25 | -19.73 | $33.33 | 600 |
| 2022-03-24 | -47.82 | $31.85 | 1330 |
| 2022-03-23 | -18.22 | $33.41 | 2300 |
| 2022-03-22 | -24.10 | $33.10 | 11925 |
| 2022-03-21 | -1.13 | $33.49 | 400 |
| 2022-03-18 | -0.90 | $33.50 | 3200 |
| 2022-03-17 | -0.90 | $33.50 | 1415 |
| 2022-03-16 | -20.72 | $32.62 | 400 |
| 2022-03-15 | -24.10 | $32.47 | 3300 |
| 2022-03-14 | -34.91 | $31.99 | 3000 |
| 2022-03-11 | -68.47 | $30.50 | 4900 |
| 2022-03-10 | -68.47 | $30.50 | 3300 |
| 2022-03-09 | -60.19 | $31.17 | 9500 |
| 2022-03-08 | -97.88 | $29.21 | 2300 |
| 2022-03-07 | -82.35 | $30.10 | 5200 |
| 2022-03-04 | -59.80 | $31.25 | 700 |
| 2022-03-03 | -63.57 | $31.75 | 1713 |
| 2022-03-02 | -44.29 | $33.10 | 2750 |
| 2022-03-01 | -44.29 | $33.10 | 1200 |
| 2022-02-28 | -47.14 | $32.90 | 12039 |
| 2022-02-25 | -67.29 | $31.49 | 619 |
| 2022-02-24 | -100.00 | $29.20 | 700 |
| 2022-02-23 | -82.56 | $31.23 | 1709 |
| 2022-02-22 | -88.76 | $31.54 | 1675 |
| 2022-02-18 | -88.76 | $31.54 | 5400 |
| 2022-02-17 | -100.00 | $30.95 | 748 |
| 2022-02-16 | -100.00 | $31.18 | 7700 |
| 2022-02-15 | -68.69 | $32.80 | 5727 |
| 2022-02-14 | -92.32 | $31.63 | 2300 |
| 2022-02-11 | -88.21 | $32.04 | 700 |
| 2022-02-10 | -88.27 | $32.20 | 3428 |
| 2022-02-09 | -72.51 | $33.54 | 331 |
| 2022-02-08 | -91.00 | $32.00 | 1137 |
| 2022-02-07 | -91.48 | $32.00 | 3300 |
| 2022-02-04 | -90.03 | $32.74 | 300 |
| 2022-02-03 | -60.96 | $36.20 | 868 |
| 2022-02-02 | -60.96 | $36.20 | 7900 |
| 2022-02-01 | -80.32 | $34.03 | 24806 |
| 2022-01-31 | -71.37 | $35.27 | 4210 |
| 2022-01-28 | -86.72 | $33.42 | 31400 |
| 2022-01-27 | -90.87 | $32.92 | 1300 |
| 2022-01-26 | -92.70 | $32.70 | 2200 |
| 2022-01-25 | -100.00 | $31.82 | 931 |
| 2022-01-24 | -96.93 | $33.44 | 1227 |
| 2022-01-21 | -100.00 | $33.60 | 4800 |
| 2022-01-20 | -99.10 | $35.08 | 734 |
| 2022-01-19 | -99.10 | $35.08 | 1200 |
| 2022-01-18 | -95.94 | $35.36 | 1700 |
| 2022-01-14 | -83.50 | $37.95 | 2300 |
| 2022-01-13 | -71.07 | $39.35 | 600 |
| 2022-01-12 | -71.07 | $39.35 | 12233 |
| 2022-01-11 | -97.01 | $37.70 | 800 |
| 2022-01-10 | -97.95 | $40.05 | 2007 |
| 2022-01-07 | -80.11 | $41.05 | 200 |
| 2022-01-06 | -23.58 | $43.04 | 1850 |
| 2022-01-05 | -23.58 | $43.04 | 2475 |
| 2022-01-04 | -23.58 | $43.04 | 341 |
| 2022-01-03 | -36.08 | $42.60 | 1100 |
| 2021-12-31 | 0.00 | $43.40 | 2787 |
| 2021-12-30 | 0.00 | $43.40 | 3100 |
| 2021-12-29 | 0.00 | $43.40 | 400 |
| 2021-12-28 | -0.31 | $42.54 | 500 |
| 2021-12-27 | 0.00 | $42.10 | 75750 |
| 2021-12-23 | 0.00 | $42.10 | 7130 |
| 2021-12-22 | -22.42 | $41.43 | 2300 |
| 2021-12-21 | -60.85 | $40.35 | 400 |
| 2021-12-20 | -18.15 | $42.00 | 148400 |
| 2021-12-17 | -27.25 | $42.00 | 75700 |
| 2021-12-16 | -27.25 | $42.00 | 603 |
| 2021-12-15 | -56.35 | $40.90 | 3000 |
| 2021-12-14 | -56.35 | $40.90 | — |
| 2021-12-13 | -56.35 | $40.90 | — |
| 2021-12-10 | -56.35 | $40.90 | 400 |
| 2021-12-09 | -28.84 | $41.94 | 735 |
| 2021-12-08 | -28.84 | $41.94 | 329 |
| 2021-12-07 | -32.54 | $41.80 | 1613 |
| 2021-12-06 | -44.18 | $41.36 | 900 |
| 2021-12-03 | -98.68 | $39.30 | 500 |
| 2021-12-02 | -88.10 | $39.70 | 700 |
| 2021-12-01 | -80.95 | $39.97 | 400 |
| 2021-11-30 | -54.50 | $40.97 | 244 |
| 2021-11-29 | -76.72 | $40.13 | 314 |
| 2021-11-26 | -67.72 | $40.47 | 300 |
| 2021-11-24 | -100.00 | $39.25 | 200 |
| 2021-11-23 | -85.62 | $40.35 | 400 |
| 2021-11-22 | -32.91 | $42.00 | 500 |
| 2021-11-19 | 0.00 | $43.03 | 1429 |
| 2021-11-18 | -19.42 | $41.85 | — |
| 2021-11-17 | -16.10 | $41.85 | 622 |
| 2021-11-16 | 0.00 | $42.32 | 2141 |
| 2021-11-15 | 0.00 | $41.97 | — |
| 2021-11-12 | 0.00 | $41.97 | — |
| 2021-11-11 | 0.00 | $41.97 | 1200 |
| 2021-11-10 | -78.72 | $39.90 | — |
| 2021-11-09 | -42.05 | $39.90 | 8029 |
| 2021-11-08 | -32.27 | $40.33 | 900 |
| 2021-11-05 | -29.91 | $40.15 | 647 |
| 2021-11-04 | -26.73 | $40.32 | 600 |
| 2021-11-03 | 0.00 | $41.75 | 837 |
| 2021-11-02 | -18.48 | $40.15 | — |
| 2021-11-01 | -18.48 | $40.15 | 338 |
| 2021-10-29 | -5.22 | $40.76 | — |
| 2021-10-28 | -5.22 | $40.76 | 300 |
| 2021-10-27 | -7.61 | $40.65 | 239 |
| 2021-10-26 | -5.43 | $40.75 | 3339 |
| 2021-10-25 | -9.13 | $40.58 | 200 |
| 2021-10-22 | 0.00 | $41.00 | 3000 |
| 2021-10-21 | -45.85 | $39.40 | — |
| 2021-10-20 | -49.83 | $39.40 | — |
| 2021-10-19 | -49.83 | $39.40 | 400 |
| 2021-10-18 | -37.46 | $40.14 | 2800 |
| 2021-10-15 | -40.13 | $39.98 | — |
| 2021-10-14 | -40.13 | $39.98 | 143 |
| 2021-10-13 | -84.30 | $37.35 | 7500 |
| 2021-10-12 | -84.30 | $37.35 | 300 |
| 2021-10-11 | -100.00 | $36.40 | 4300 |
| 2021-10-08 | -100.00 | $36.40 | 1100 |
| 2021-10-07 | -100.00 | $36.40 | 900 |
| 2021-10-06 | -100.00 | $36.40 | 200 |
| 2021-10-05 | -100.00 | $38.42 | — |
| 2021-10-04 | -100.00 | $38.42 | 227 |
| 2021-10-01 | -89.25 | $39.35 | 1596 |
| 2021-09-30 | -100.00 | $39.00 | 300 |
| 2021-09-29 | -100.00 | $39.00 | 11200 |
| 2021-09-28 | -100.00 | $40.25 | — |
| 2021-09-27 | -100.00 | $40.25 | 7648 |
| 2021-09-24 | -46.69 | $41.94 | 300 |
| 2021-09-23 | -35.33 | $42.30 | 739 |
| 2021-09-22 | -77.92 | $40.95 | — |
| 2021-09-21 | -77.92 | $40.95 | 400 |
| 2021-09-20 | -79.50 | $40.90 | 2735 |
| 2021-09-17 | -59.54 | $41.86 | 204 |
| 2021-09-16 | -90.84 | $41.04 | 1116 |
| 2021-09-15 | -38.93 | $42.40 | — |
| 2021-09-14 | -38.93 | $42.40 | — |
| 2021-09-13 | -31.19 | $42.40 | 508 |
| 2021-09-10 | -30.58 | $42.42 | — |
| 2021-09-09 | -30.58 | $42.42 | 6734 |
| 2021-09-08 | -78.76 | $40.80 | 706 |
| 2021-09-07 | -39.54 | $42.00 | 500 |
| 2021-09-03 | -65.36 | $41.21 | 520 |
| 2021-09-02 | -48.42 | $41.13 | — |
| 2021-09-01 | -49.74 | $41.13 | — |
| 2021-08-31 | -49.74 | $41.13 | 14611 |
| 2021-08-30 | -61.54 | $40.90 | — |
| 2021-08-27 | -61.54 | $40.90 | 1100 |
| 2021-08-26 | -35.40 | $41.30 | — |
| 2021-08-25 | -35.40 | $41.30 | 300 |
| 2021-08-24 | -36.73 | $41.27 | 2000 |
| 2021-08-23 | -36.73 | $41.27 | 137 |
| 2021-08-20 | -26.60 | $40.85 | 300 |
| 2021-08-19 | -26.60 | $40.85 | 437 |
| 2021-08-18 | -2.13 | $42.00 | 200 |
| 2021-08-17 | -4.89 | $41.87 | 600 |
| 2021-08-16 | -41.49 | $40.15 | 10447 |
| 2021-08-13 | -13.19 | $41.48 | 600 |
| 2021-08-12 | -30.85 | $40.65 | 200 |
| 2021-08-11 | -34.47 | $40.48 | 6700 |
| 2021-08-10 | -34.47 | $40.48 | 9900 |
| 2021-08-09 | -34.47 | $40.48 | 11500 |
| 2021-08-06 | -33.61 | $40.48 | 800 |
| 2021-08-05 | 0.00 | $42.10 | 8739 |
| 2021-08-04 | -16.67 | $40.40 | 13100 |
| 2021-08-03 | -16.67 | $40.40 | 333 |
| 2021-08-02 | 0.00 | $41.04 | 615 |
| 2021-07-30 | -23.48 | $39.84 | 6600 |
| 2021-07-29 | -19.71 | $39.84 | 3350 |
| 2021-07-28 | -19.71 | $39.84 | 1725 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.94
2026-07-24
Close Price
$48.89
Vol: 4136Average Directional Index - Detailed Analysis
Minimum
7.55
Average
18.71
Maximum
54.76
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.94 | $48.89 | 4136 |
| 2026-07-23 | 24.35 | $49.56 | 4200 |
| 2026-07-22 | 24.78 | $48.83 | 1100 |
| 2026-07-21 | 24.98 | $47.63 | 20636 |
| 2026-07-20 | 24.92 | $47.13 | 3000 |
| 2026-07-17 | 24.99 | $49.56 | 4300 |
| 2026-07-16 | 25.21 | $49.58 | 21037 |
| 2026-07-15 | 25.46 | $48.97 | 3207 |
| 2026-07-14 | 25.49 | $47.50 | 6617 |
| 2026-07-13 | 25.11 | $48.32 | 20300 |
| 2026-07-10 | 24.71 | $47.62 | 3318 |
| 2026-07-09 | 24.42 | $49.51 | 4801 |
| 2026-07-08 | 24.28 | $47.05 | 100800 |
| 2026-07-07 | 23.97 | $49.11 | 3612 |
| 2026-07-06 | 23.97 | $50.90 | 1500 |
| 2026-07-02 | 24.36 | $53.13 | 2300 |
| 2026-07-01 | 25.01 | $52.54 | 2944 |
| 2026-06-30 | 25.21 | $50.94 | 5107 |
| 2026-06-29 | 25.39 | $51.97 | 2300 |
| 2026-06-26 | 25.44 | $50.25 | 2047 |
| 2026-06-25 | 25.49 | $50.67 | 4100 |
| 2026-06-24 | 25.62 | $51.18 | 5000 |
| 2026-06-23 | 25.33 | $51.63 | 5236 |
| 2026-06-22 | 25.23 | $52.65 | 3448 |
| 2026-06-18 | 25.27 | $51.99 | 15000 |
| 2026-06-17 | 25.08 | $51.16 | 5600 |
| 2026-06-16 | 24.72 | $53.40 | 2501 |
| 2026-06-15 | 24.66 | $54.41 | 3432 |
| 2026-06-12 | 24.63 | $52.72 | 14101 |
| 2026-06-11 | 24.33 | $54.68 | 16236 |
| 2026-06-10 | 24.02 | $62.29 | 2142 |
| 2026-06-09 | 24.48 | $62.41 | 1000 |
| 2026-06-08 | 24.88 | $62.56 | 14609 |
| 2026-06-05 | 25.58 | $62.63 | 1100 |
| 2026-06-04 | 26.22 | $65.18 | 17331 |
| 2026-06-03 | 25.93 | $64.69 | 2300 |
| 2026-06-02 | 25.70 | $64.76 | 1400 |
| 2026-06-01 | 25.72 | $63.43 | 2649 |
| 2026-05-29 | 25.82 | $63.03 | 1005 |
| 2026-05-28 | 26.14 | $63.13 | 3322 |
| 2026-05-27 | 26.57 | $63.00 | 2600 |
| 2026-05-26 | 26.86 | $62.89 | 1600 |
| 2026-05-22 | 26.66 | $62.37 | 8304 |
| 2026-05-21 | 26.61 | $59.68 | 1346 |
| 2026-05-20 | 26.74 | $59.25 | 3000 |
| 2026-05-19 | 26.98 | $59.87 | 1400 |
| 2026-05-18 | 27.46 | $60.57 | 278840 |
| 2026-05-15 | 27.59 | $59.89 | 13106 |
| 2026-05-14 | 27.83 | $63.76 | 3108 |
| 2026-05-13 | 27.09 | $61.18 | 1400 |
| 2026-05-12 | 26.59 | $61.81 | 3924 |
| 2026-05-11 | 26.23 | $61.19 | 7000 |
| 2026-05-08 | 25.84 | $61.74 | 2100 |
| 2026-05-07 | 25.61 | $62.00 | 4200 |
| 2026-05-06 | 25.14 | $64.13 | 2705 |
| 2026-05-05 | 24.50 | $62.38 | 2329 |
| 2026-05-04 | 24.18 | $62.50 | 1402 |
| 2026-05-01 | 23.35 | $62.07 | 2236 |
| 2026-04-30 | 22.59 | $60.96 | 19234 |
| 2026-04-29 | 22.04 | $61.12 | 1100 |
| 2026-04-28 | 21.46 | $60.71 | 1500 |
| 2026-04-27 | 20.94 | $62.02 | 1123 |
| 2026-04-24 | 20.39 | $59.46 | 1218 |
| 2026-04-23 | 20.04 | $60.97 | 1400 |
| 2026-04-22 | 19.68 | $60.80 | 3800 |
| 2026-04-21 | 19.23 | $59.41 | 4900 |
| 2026-04-20 | 18.76 | $60.52 | 3544 |
| 2026-04-17 | 18.18 | $61.71 | 1935 |
| 2026-04-16 | 16.86 | $60.41 | 649 |
| 2026-04-15 | 15.83 | $57.80 | 1600 |
| 2026-04-14 | 15.23 | $57.11 | 2836 |
| 2026-04-13 | 14.59 | $54.65 | 5822 |
| 2026-04-10 | 14.27 | $56.89 | 909 |
| 2026-04-09 | 13.98 | $54.01 | 1708 |
| 2026-04-08 | 14.03 | $55.15 | 1900 |
| 2026-04-07 | 14.13 | $51.51 | 2900 |
| 2026-04-06 | 14.51 | $53.04 | 2915 |
| 2026-04-02 | 15.04 | $51.61 | 1100 |
| 2026-04-01 | 15.59 | $50.21 | 2021 |
| 2026-03-31 | 16.16 | $49.97 | 3414 |
| 2026-03-30 | 16.43 | $48.38 | 1310 |
| 2026-03-27 | 16.28 | $48.22 | 1803 |
| 2026-03-26 | 16.11 | $50.38 | 1946 |
| 2026-03-25 | 16.42 | $51.42 | 8600 |
| 2026-03-24 | 17.06 | $50.99 | 1327 |
| 2026-03-23 | 17.21 | $49.32 | 5700 |
| 2026-03-20 | 17.38 | $47.81 | 2200 |
| 2026-03-19 | 17.03 | $50.65 | 2900 |
| 2026-03-18 | 17.16 | $50.00 | 637 |
| 2026-03-17 | 17.02 | $51.52 | 7100 |
| 2026-03-16 | 17.10 | $52.57 | 3843 |
| 2026-03-13 | 17.19 | $52.08 | 2100 |
| 2026-03-12 | 17.31 | $53.91 | 1500 |
| 2026-03-11 | 17.82 | $50.44 | 5040 |
| 2026-03-10 | 18.26 | $53.56 | 11900 |
| 2026-03-09 | 19.13 | $52.14 | 5239 |
| 2026-03-06 | 19.67 | $52.70 | 2237 |
| 2026-03-05 | 20.59 | $54.63 | 2200 |
| 2026-03-04 | 21.28 | $54.90 | 1717 |
| 2026-03-03 | 21.28 | $54.96 | 2900 |
| 2026-03-02 | 21.28 | $56.22 | 2547 |
| 2026-02-27 | 19.86 | $57.59 | 4000 |
| 2026-02-26 | 18.37 | $56.61 | 5300 |
| 2026-02-25 | 17.03 | $56.17 | 24400 |
| 2026-02-24 | 15.75 | $54.04 | 5100 |
| 2026-02-23 | 14.54 | $54.52 | 5300 |
| 2026-02-20 | 13.57 | $52.17 | 2908 |
| 2026-02-19 | 12.64 | $53.63 | 6400 |
| 2026-02-18 | 11.89 | $53.49 | 3800 |
| 2026-02-17 | 10.90 | $53.92 | 4800 |
| 2026-02-13 | 10.04 | $52.21 | 1600 |
| 2026-02-12 | 9.24 | $50.32 | 20848 |
| 2026-02-11 | 8.93 | $50.66 | 1100 |
| 2026-02-10 | 9.34 | $50.47 | 1800 |
| 2026-02-09 | 9.79 | $49.78 | 2106 |
| 2026-02-06 | 9.90 | $47.83 | 1600 |
| 2026-02-05 | 9.55 | $47.24 | 1931 |
| 2026-02-04 | 8.95 | $49.02 | 5300 |
| 2026-02-03 | 8.83 | $47.77 | 2000 |
| 2026-02-02 | 8.57 | $48.13 | 1706 |
| 2026-01-30 | 8.47 | $49.34 | 3200 |
| 2026-01-29 | 8.36 | $48.46 | 2600 |
| 2026-01-28 | 8.38 | $50.60 | 2909 |
| 2026-01-27 | 8.49 | $50.84 | 3230 |
| 2026-01-26 | 8.45 | $50.55 | 8300 |
| 2026-01-23 | 8.43 | $50.19 | 1135 |
| 2026-01-22 | 8.70 | $49.29 | 2825 |
| 2026-01-21 | 8.98 | $49.02 | 6607 |
| 2026-01-20 | 9.18 | $48.84 | 2500 |
| 2026-01-16 | 9.09 | $48.90 | 2737 |
| 2026-01-15 | 9.51 | $49.25 | 1400 |
| 2026-01-14 | 9.86 | $49.78 | 1000 |
| 2026-01-13 | 10.23 | $48.52 | 1800 |
| 2026-01-12 | 10.63 | $48.81 | 6200 |
| 2026-01-09 | 10.73 | $48.35 | 4713 |
| 2026-01-08 | 10.84 | $49.57 | 1128 |
| 2026-01-07 | 10.47 | $49.83 | 5800 |
| 2026-01-06 | 10.09 | $48.94 | 3111 |
| 2026-01-05 | 10.09 | $47.92 | 1100 |
| 2026-01-02 | 10.54 | $46.28 | 2213 |
| 2025-12-31 | 11.01 | $48.82 | 1600 |
| 2025-12-30 | 11.51 | $48.96 | 1803 |
| 2025-12-29 | 11.84 | $47.17 | 2238 |
| 2025-12-26 | 12.38 | $46.76 | 1900 |
| 2025-12-24 | 12.95 | $49.35 | 800 |
| 2025-12-23 | 12.45 | $48.63 | 2300 |
| 2025-12-22 | 12.20 | $49.33 | 1500 |
| 2025-12-19 | 11.95 | $48.02 | 5926 |
| 2025-12-18 | 11.91 | $46.77 | 2701 |
| 2025-12-17 | 12.10 | $46.40 | 1729 |
| 2025-12-16 | 12.51 | $47.16 | 3035 |
| 2025-12-15 | 12.56 | $46.65 | 3200 |
| 2025-12-12 | 12.91 | $46.99 | 1300 |
| 2025-12-11 | 13.51 | $46.77 | 627 |
| 2025-12-10 | 14.06 | $48.35 | 1808 |
| 2025-12-09 | 14.63 | $48.67 | 4635 |
| 2025-12-08 | 14.27 | $48.39 | 1704 |
| 2025-12-05 | 13.90 | $49.59 | 2103 |
| 2025-12-04 | 13.38 | $47.48 | 4300 |
| 2025-12-03 | 13.03 | $48.00 | 11400 |
| 2025-12-02 | 13.05 | $46.49 | 3542 |
| 2025-12-01 | 13.14 | $47.24 | 1148 |
| 2025-11-28 | 13.35 | $46.69 | 1112 |
| 2025-11-26 | 13.36 | $48.43 | 2626 |
| 2025-11-25 | 13.08 | $48.07 | 9832 |
| 2025-11-24 | 12.91 | $46.84 | 16700 |
| 2025-11-21 | 12.93 | $47.31 | 13417 |
| 2025-11-20 | 12.79 | $47.49 | 3100 |
| 2025-11-19 | 12.65 | $42.85 | 2318 |
| 2025-11-18 | 11.78 | $43.56 | 2503 |
| 2025-11-17 | 11.04 | $43.37 | 2640 |
| 2025-11-14 | 10.29 | $44.85 | 2145 |
| 2025-11-13 | 9.78 | $45.04 | 15400 |
| 2025-11-12 | 9.26 | $45.85 | 16500 |
| 2025-11-11 | 9.35 | $45.38 | 2415 |
| 2025-11-10 | 9.35 | $45.97 | 1909 |
| 2025-11-07 | 9.36 | $45.27 | 2029 |
| 2025-11-06 | 8.95 | $44.68 | 941 |
| 2025-11-05 | 8.53 | $47.26 | 819 |
| 2025-11-04 | 8.53 | $46.57 | 1540 |
| 2025-11-03 | 8.74 | $46.80 | 2600 |
| 2025-10-31 | 8.96 | $46.25 | 800 |
| 2025-10-30 | 9.13 | $47.45 | 1600 |
| 2025-10-29 | 9.53 | $46.52 | 3300 |
| 2025-10-28 | 9.95 | $48.37 | 3632 |
| 2025-10-27 | 10.13 | $48.59 | 3404 |
| 2025-10-24 | 10.18 | $47.02 | 9800 |
| 2025-10-23 | 10.34 | $46.51 | 1600 |
| 2025-10-22 | 10.50 | $47.17 | 638 |
| 2025-10-21 | 10.87 | $46.82 | 2100 |
| 2025-10-20 | 11.25 | $46.26 | 1400 |
| 2025-10-17 | 11.41 | $46.73 | 1800 |
| 2025-10-16 | 11.99 | $47.47 | 2021 |
| 2025-10-15 | 12.61 | $45.80 | 900 |
| 2025-10-14 | 13.03 | $45.88 | 1320 |
| 2025-10-13 | 13.31 | $47.01 | 1132 |
| 2025-10-10 | 13.80 | $47.29 | 3036 |
| 2025-10-09 | 14.32 | $47.39 | 1400 |
| 2025-10-08 | 14.31 | $48.20 | 1315 |
| 2025-10-07 | 14.30 | $48.04 | 1949 |
| 2025-10-06 | 13.75 | $48.00 | 2500 |
| 2025-10-03 | 13.27 | $46.75 | 5631 |
| 2025-10-02 | 13.32 | $46.68 | 947 |
| 2025-10-01 | 13.47 | $46.52 | 3800 |
| 2025-09-30 | 13.63 | $46.84 | 3409 |
| 2025-09-29 | 13.89 | $44.79 | 1011 |
| 2025-09-26 | 14.59 | $45.69 | 3606 |
| 2025-09-25 | 15.09 | $44.54 | 1200 |
| 2025-09-24 | 15.62 | $44.14 | 1300 |
| 2025-09-23 | 15.93 | $45.19 | 6138 |
| 2025-09-22 | 16.64 | $45.22 | 7018 |
| 2025-09-19 | 17.48 | $45.34 | 3600 |
| 2025-09-18 | 18.11 | $45.21 | 3715 |
| 2025-09-17 | 18.83 | $45.20 | 3700 |
| 2025-09-16 | 19.12 | $45.34 | 2000 |
| 2025-09-15 | 19.58 | $45.34 | 3106 |
| 2025-09-12 | 20.27 | $45.31 | 2000 |
| 2025-09-11 | 20.99 | $44.99 | 1600 |
| 2025-09-10 | 21.42 | $44.99 | 1900 |
| 2025-09-09 | 21.87 | $44.58 | 2700 |
| 2025-09-08 | 21.98 | $45.05 | 1300 |
| 2025-09-05 | 22.18 | $43.97 | 700 |
| 2025-09-04 | 21.62 | $43.82 | 1203 |
| 2025-09-03 | 20.92 | $44.07 | 1400 |
| 2025-09-02 | 20.23 | $43.67 | 2816 |
| 2025-08-29 | 19.75 | $43.89 | 1200 |
| 2025-08-28 | 19.42 | $44.59 | 1400 |
| 2025-08-27 | 19.19 | $45.08 | 2113 |
| 2025-08-26 | 19.10 | $44.15 | 3200 |
| 2025-08-25 | 19.00 | $42.47 | 900 |
| 2025-08-22 | 18.64 | $44.70 | 111200 |
| 2025-08-21 | 18.85 | $44.02 | 74435 |
| 2025-08-20 | 18.67 | $43.52 | 2000 |
| 2025-08-19 | 18.62 | $43.34 | 2000 |
| 2025-08-18 | 18.45 | $44.32 | 1239 |
| 2025-08-15 | 18.54 | $44.00 | 1246 |
| 2025-08-14 | 18.39 | $44.39 | 1000 |
| 2025-08-13 | 18.64 | $44.52 | 2600 |
| 2025-08-12 | 18.96 | $44.91 | 38942 |
| 2025-08-11 | 19.26 | $43.81 | 18640 |
| 2025-08-08 | 19.35 | $44.84 | 1607 |
| 2025-08-07 | 19.61 | $44.84 | 2600 |
| 2025-08-06 | 20.21 | $43.77 | 2334 |
| 2025-08-05 | 20.26 | $44.13 | 1639 |
| 2025-08-04 | 20.85 | $42.92 | 5000 |
| 2025-08-01 | 21.24 | $42.64 | 4200 |
| 2025-07-31 | 21.37 | $43.75 | 2200 |
| 2025-07-30 | 21.88 | $41.77 | 1417 |
| 2025-07-29 | 22.42 | $44.06 | 1900 |
| 2025-07-28 | 23.25 | $43.47 | 1505 |
| 2025-07-25 | 24.39 | $43.24 | 77205 |
| 2025-07-24 | 25.41 | $44.06 | 2400 |
| 2025-07-23 | 25.94 | $43.86 | 939 |
| 2025-07-22 | 26.66 | $43.50 | 1600 |
| 2025-07-21 | 27.42 | $44.05 | 2106 |
| 2025-07-18 | 27.48 | $44.01 | 3400 |
| 2025-07-17 | 27.54 | $44.22 | 4700 |
| 2025-07-16 | 27.61 | $43.37 | 1100 |
| 2025-07-15 | 28.07 | $42.41 | 4620 |
| 2025-07-14 | 28.55 | $43.75 | 8600 |
| 2025-07-11 | 28.74 | $44.03 | 1846 |
| 2025-07-10 | 28.90 | $44.27 | 2200 |
| 2025-07-09 | 28.62 | $43.78 | 3123 |
| 2025-07-08 | 28.55 | $43.75 | 1509 |
| 2025-07-07 | 28.27 | $44.77 | 2300 |
| 2025-07-03 | 27.97 | $42.93 | 2500 |
| 2025-07-02 | 28.01 | $43.92 | 2138 |
| 2025-07-01 | 28.01 | $44.57 | 21000 |
| 2025-06-30 | 27.68 | $43.84 | 1000 |
| 2025-06-27 | 27.61 | $43.16 | 1500 |
| 2025-06-26 | 27.52 | $45.54 | 8900 |
| 2025-06-25 | 26.72 | $43.42 | 3029 |
| 2025-06-24 | 26.25 | $43.00 | 2000 |
| 2025-06-23 | 25.90 | $41.35 | 5300 |
| 2025-06-20 | 25.90 | $41.33 | 14900 |
| 2025-06-18 | 26.32 | $41.83 | 3507 |
| 2025-06-17 | 26.56 | $42.39 | 1800 |
| 2025-06-16 | 26.18 | $43.35 | 8100 |
| 2025-06-13 | 25.78 | $41.70 | 2900 |
| 2025-06-12 | 25.55 | $42.74 | 2426 |
| 2025-06-11 | 25.16 | $41.24 | 4526 |
| 2025-06-10 | 25.45 | $40.57 | 2800 |
| 2025-06-09 | 25.59 | $41.52 | 2900 |
| 2025-06-06 | 24.99 | $40.68 | 1700 |
| 2025-06-05 | 24.75 | $40.52 | 2004 |
| 2025-06-04 | 24.55 | $40.34 | 3200 |
| 2025-06-03 | 24.47 | $39.10 | 1800 |
| 2025-06-02 | 24.80 | $40.03 | 3400 |
| 2025-05-30 | 24.99 | $38.81 | 5345 |
| 2025-05-29 | 25.37 | $39.85 | 6600 |
| 2025-05-28 | 25.55 | $39.20 | 23421 |
| 2025-05-27 | 25.86 | $39.90 | 54400 |
| 2025-05-23 | 26.08 | $39.08 | 7400 |
| 2025-05-22 | 26.88 | $38.81 | 14207 |
| 2025-05-21 | 27.18 | $39.84 | 1000 |
| 2025-05-20 | 27.09 | $40.00 | 5532 |
| 2025-05-19 | 27.00 | $39.84 | 14200 |
| 2025-05-16 | 26.30 | $40.00 | 9300 |
| 2025-05-15 | 25.57 | $39.84 | 8325 |
| 2025-05-14 | 24.77 | $39.83 | 14212 |
| 2025-05-13 | 23.64 | $40.00 | 1849 |
| 2025-05-12 | 22.46 | $38.74 | 20212 |
| 2025-05-09 | 21.63 | $38.32 | 15700 |
| 2025-05-08 | 20.75 | $38.15 | 16400 |
| 2025-05-07 | 19.83 | $38.59 | 3000 |
| 2025-05-06 | 19.05 | $37.43 | 16619 |
| 2025-05-05 | 18.23 | $38.80 | 33700 |
| 2025-05-02 | 17.31 | $37.73 | 12917 |
| 2025-05-01 | 16.39 | $38.34 | 5100 |
| 2025-04-30 | 15.52 | $37.89 | 2100 |
| 2025-04-29 | 14.79 | $37.55 | 5500 |
| 2025-04-28 | 14.15 | $36.21 | 13400 |
| 2025-04-25 | 13.59 | $36.11 | 11306 |
| 2025-04-24 | 13.05 | $35.79 | 8800 |
| 2025-04-23 | 12.84 | $35.56 | 3113 |
| 2025-04-22 | 12.44 | $34.76 | 6300 |
| 2025-04-21 | 12.33 | $34.51 | 21731 |
| 2025-04-17 | 12.22 | $34.28 | 8433 |
| 2025-04-16 | 12.04 | $34.27 | 12900 |
| 2025-04-15 | 11.95 | $34.59 | 5600 |
| 2025-04-14 | 11.70 | $33.91 | 29835 |
| 2025-04-11 | 11.64 | $34.45 | 14303 |
| 2025-04-10 | 11.97 | $32.46 | 6037 |
| 2025-04-09 | 12.30 | $30.02 | 28000 |
| 2025-04-08 | 12.64 | $30.81 | 25100 |
| 2025-04-07 | 11.60 | $29.99 | 17140 |
| 2025-04-04 | 10.51 | $32.00 | 26800 |
| 2025-04-03 | 10.19 | $33.25 | 12000 |
| 2025-04-02 | 10.65 | $34.70 | 9900 |
| 2025-04-01 | 11.20 | $33.80 | 7048 |
| 2025-03-31 | 11.67 | $33.38 | 11321 |
| 2025-03-28 | 11.60 | $33.31 | 7100 |
| 2025-03-27 | 11.75 | $34.00 | 6709 |
| 2025-03-26 | 11.63 | $33.57 | 5000 |
| 2025-03-25 | 11.51 | $34.02 | 10409 |
| 2025-03-24 | 11.69 | $33.80 | 11215 |
| 2025-03-21 | 11.78 | $34.45 | 6500 |
| 2025-03-20 | 11.74 | $34.21 | 5200 |
| 2025-03-19 | 11.88 | $35.21 | 8800 |
| 2025-03-18 | 12.12 | $34.16 | 5146 |
| 2025-03-17 | 12.06 | $35.01 | 4500 |
| 2025-03-14 | 12.30 | $35.62 | 8900 |
| 2025-03-13 | 12.57 | $34.60 | 7327 |
| 2025-03-12 | 12.40 | $33.56 | 17720 |
| 2025-03-11 | 12.03 | $34.16 | 13000 |
| 2025-03-10 | 11.34 | $34.35 | 7800 |
| 2025-03-07 | 10.68 | $35.27 | 4500 |
| 2025-03-06 | 10.18 | $34.45 | 4000 |
| 2025-03-05 | 9.70 | $36.35 | 5300 |
| 2025-03-04 | 9.54 | $34.95 | 7832 |
| 2025-03-03 | 9.12 | $35.34 | 1700 |
| 2025-02-28 | 9.05 | $34.91 | 4541 |
| 2025-02-27 | 8.81 | $34.80 | 3700 |
| 2025-02-26 | 8.58 | $36.08 | 7300 |
| 2025-02-25 | 8.93 | $35.52 | 1300 |
| 2025-02-24 | 8.80 | $35.88 | 5500 |
| 2025-02-21 | 8.76 | $36.59 | 1249 |
| 2025-02-20 | 9.17 | $37.65 | 2014 |
| 2025-02-19 | 9.62 | $36.73 | 54900 |
| 2025-02-18 | 10.03 | $37.00 | 11300 |
| 2025-02-14 | 10.46 | $36.93 | 1900 |
| 2025-02-13 | 10.99 | $37.40 | 4411 |
| 2025-02-12 | 11.50 | $36.13 | 1500 |
| 2025-02-11 | 11.80 | $36.03 | 2100 |
| 2025-02-10 | 12.29 | $36.06 | 5935 |
| 2025-02-07 | 12.59 | $34.94 | 3742 |
| 2025-02-06 | 12.68 | $36.42 | 2430 |
| 2025-02-05 | 13.02 | $36.41 | 7825 |
| 2025-02-04 | 13.70 | $37.39 | 189908 |
| 2025-02-03 | 13.85 | $37.28 | 219941 |
| 2025-01-31 | 14.20 | $38.29 | 365400 |
| 2025-01-30 | 14.21 | $38.50 | 205300 |
| 2025-01-29 | 13.63 | $37.68 | 186200 |
| 2025-01-28 | 13.29 | $37.23 | 279300 |
| 2025-01-27 | 13.13 | $36.03 | 842 |
| 2025-01-24 | 13.55 | $36.06 | — |
| 2025-01-23 | 13.30 | $36.06 | 5800 |
| 2025-01-22 | 13.04 | $36.03 | 22434 |
| 2025-01-21 | 12.77 | $34.74 | 1100 |
| 2025-01-17 | 12.82 | $34.35 | — |
| 2025-01-16 | 13.45 | $34.35 | 71224 |
| 2025-01-15 | 14.12 | $32.27 | — |
| 2025-01-14 | 13.42 | $32.27 | 1014 |
| 2025-01-13 | 12.69 | $33.14 | — |
| 2025-01-10 | 12.41 | $33.14 | 4708 |
| 2025-01-08 | 12.11 | $33.23 | 4603 |
| 2025-01-07 | 11.85 | $33.35 | 2300 |
| 2025-01-06 | 11.63 | $33.16 | 3900 |
| 2025-01-03 | 11.34 | $34.31 | — |
| 2025-01-02 | 11.62 | $34.31 | — |
| 2024-12-31 | 11.91 | $34.31 | 946 |
| 2024-12-30 | 12.23 | $33.83 | 518 |
| 2024-12-27 | 12.27 | $34.67 | 300 |
| 2024-12-26 | 12.75 | $34.73 | 124 |
| 2024-12-24 | 13.28 | $35.18 | 400 |
| 2024-12-23 | 13.88 | $33.54 | 5028 |
| 2024-12-20 | 14.55 | $33.80 | 2401 |
| 2024-12-19 | 14.96 | $34.00 | 4629 |
| 2024-12-18 | 15.50 | $36.00 | 4800 |
| 2024-12-17 | 15.76 | $35.59 | 225 |
| 2024-12-16 | 16.25 | $34.49 | 404 |
| 2024-12-13 | 16.92 | $35.27 | 5400 |
| 2024-12-12 | 17.63 | $34.30 | 31400 |
| 2024-12-11 | 18.38 | $36.21 | 417 |
| 2024-12-10 | 17.94 | $34.61 | 4120 |
| 2024-12-09 | 17.95 | $36.13 | 900 |
| 2024-12-06 | 17.14 | $34.82 | 500 |
| 2024-12-05 | 16.85 | $35.34 | 2626 |
| 2024-12-04 | 16.54 | $34.51 | 809 |
| 2024-12-03 | 16.46 | $34.43 | 2500 |
| 2024-12-02 | 16.45 | $34.81 | 500 |
| 2024-11-29 | 16.09 | $34.51 | 300 |
| 2024-11-27 | 15.90 | $33.95 | 5100 |
| 2024-11-26 | 15.73 | $34.15 | 1100 |
| 2024-11-25 | 15.74 | $34.41 | 2807 |
| 2024-11-22 | 15.40 | $33.17 | — |
| 2024-11-21 | 15.86 | $33.17 | 300 |
| 2024-11-20 | 16.35 | $31.99 | 538 |
| 2024-11-19 | 16.52 | $31.52 | 303 |
| 2024-11-18 | 16.19 | $32.17 | — |
| 2024-11-15 | 16.36 | $32.17 | — |
| 2024-11-14 | 16.54 | $32.17 | — |
| 2024-11-13 | 16.73 | $32.17 | — |
| 2024-11-12 | 16.93 | $32.17 | 600 |
| 2024-11-11 | 17.14 | $32.39 | — |
| 2024-11-08 | 17.53 | $32.39 | 747 |
| 2024-11-07 | 17.93 | $32.26 | — |
| 2024-11-06 | 17.86 | $32.26 | — |
| 2024-11-05 | 17.78 | $32.26 | — |
| 2024-11-04 | 17.71 | $32.26 | — |
| 2024-11-01 | 17.63 | $32.26 | 402 |
| 2024-10-31 | 17.54 | $31.46 | 1800 |
| 2024-10-30 | 17.26 | $32.44 | 3900 |
| 2024-10-29 | 17.50 | $32.48 | 300 |
| 2024-10-28 | 17.77 | $33.32 | 2120 |
| 2024-10-25 | 18.37 | $31.56 | — |
| 2024-10-24 | 17.47 | $31.56 | 500 |
| 2024-10-23 | 16.52 | $32.32 | — |
| 2024-10-22 | 15.92 | $32.32 | 200 |
| 2024-10-21 | 15.30 | $32.12 | 218 |
| 2024-10-18 | 14.44 | $32.87 | 300 |
| 2024-10-17 | 13.96 | $32.49 | 200 |
| 2024-10-16 | 13.07 | $32.72 | 2400 |
| 2024-10-15 | 12.13 | $33.23 | 600 |
| 2024-10-14 | 12.06 | $33.23 | 450 |
| 2024-10-11 | 11.98 | $33.23 | 375 |
| 2024-10-10 | 11.90 | $33.23 | 337 |
| 2024-10-09 | 11.81 | $33.23 | 300 |
| 2024-10-08 | 11.72 | $33.23 | 600 |
| 2024-10-07 | 11.62 | $33.23 | 2400 |
| 2024-10-04 | 11.52 | $33.23 | 6200 |
| 2024-10-03 | 11.41 | $33.43 | 932 |
| 2024-10-02 | 11.42 | $34.03 | 2318 |
| 2024-10-01 | 11.77 | $35.60 | 1003 |
| 2024-09-30 | 11.62 | $34.90 | 1900 |
| 2024-09-27 | 11.91 | $34.90 | 209 |
| 2024-09-26 | 12.23 | $34.56 | 700 |
| 2024-09-25 | 12.56 | $34.04 | 500 |
| 2024-09-24 | 13.21 | $35.00 | 1650 |
| 2024-09-23 | 13.18 | $35.00 | 1525 |
| 2024-09-20 | 13.15 | $35.00 | 1400 |
| 2024-09-19 | 13.11 | $35.00 | 335 |
| 2024-09-18 | 13.07 | $33.99 | 1409 |
| 2024-09-17 | 13.64 | $35.00 | 800 |
| 2024-09-16 | 13.12 | $34.00 | 900 |
| 2024-09-13 | 13.25 | $34.24 | 826 |
| 2024-09-12 | 13.15 | $33.18 | 2100 |
| 2024-09-11 | 13.81 | $32.93 | 850 |
| 2024-09-10 | 14.21 | $32.93 | 100 |
| 2024-09-09 | 14.62 | $33.30 | 715 |
| 2024-09-06 | 15.29 | $33.39 | 447 |
| 2024-09-05 | 16.02 | $33.24 | 100 |
| 2024-09-04 | 16.65 | $33.32 | 1441 |
| 2024-09-03 | 17.39 | $33.98 | 1709 |
| 2024-08-30 | 18.06 | $34.21 | 300 |
| 2024-08-29 | 18.39 | $34.08 | 522 |
| 2024-08-28 | 18.83 | $33.48 | 419 |
| 2024-08-27 | 19.30 | $34.12 | 1300 |
| 2024-08-26 | 19.21 | $34.75 | 200 |
| 2024-08-23 | 18.45 | $33.81 | 109 |
| 2024-08-22 | 18.26 | $33.71 | 400 |
| 2024-08-21 | 18.13 | $33.32 | 900 |
| 2024-08-20 | 18.28 | $33.21 | 300 |
| 2024-08-19 | 18.53 | $33.21 | 100 |
| 2024-08-16 | 18.79 | $33.21 | 550 |
| 2024-08-15 | 19.07 | $33.21 | 1900 |
| 2024-08-14 | 19.36 | $31.73 | 775 |
| 2024-08-13 | 19.88 | $31.73 | 1000 |
| 2024-08-12 | 20.43 | $31.73 | 1350 |
| 2024-08-09 | 21.01 | $31.73 | 1525 |
| 2024-08-08 | 21.61 | $31.73 | 15100 |
| 2024-08-07 | 22.26 | $31.90 | 600 |
| 2024-08-06 | 23.05 | $31.73 | 1700 |
| 2024-08-05 | 23.74 | $31.73 | 1050 |
| 2024-08-02 | 24.48 | $31.73 | 303 |
| 2024-08-01 | 25.25 | $33.61 | 1016 |
| 2024-07-31 | 25.83 | $34.09 | 3000 |
| 2024-07-30 | 25.98 | $32.92 | 725 |
| 2024-07-29 | 26.97 | $32.92 | 2000 |
| 2024-07-26 | 28.01 | $33.31 | 562 |
| 2024-07-25 | 28.74 | $33.31 | 400 |
| 2024-07-24 | 29.50 | $33.31 | 500 |
| 2024-07-23 | 30.30 | $33.31 | 2600 |
| 2024-07-22 | 31.15 | $33.65 | 1700 |
| 2024-07-19 | 31.74 | $33.65 | 300 |
| 2024-07-18 | 32.37 | $34.75 | 2300 |
| 2024-07-17 | 31.96 | $34.75 | 1541 |
| 2024-07-16 | 31.54 | $34.45 | 2600 |
| 2024-07-15 | 31.23 | $34.45 | 15324 |
| 2024-07-12 | 30.90 | $34.50 | 2600 |
| 2024-07-11 | 30.51 | $34.49 | 300 |
| 2024-07-10 | 30.28 | $34.50 | 2750 |
| 2024-07-09 | 30.03 | $34.50 | 400 |
| 2024-07-08 | 29.77 | $34.34 | 1140 |
| 2024-07-05 | 29.55 | $34.89 | 2825 |
| 2024-07-03 | 28.88 | $34.89 | 300 |
| 2024-07-02 | 28.17 | $33.71 | 1123 |
| 2024-07-01 | 27.85 | $34.92 | 1100 |
| 2024-06-28 | 26.55 | $34.55 | 2900 |
| 2024-06-27 | 25.29 | $34.55 | 1329 |
| 2024-06-26 | 23.98 | $34.44 | 15500 |
| 2024-06-25 | 22.68 | $34.44 | 7950 |
| 2024-06-24 | 21.33 | $34.44 | 200 |
| 2024-06-21 | 19.90 | $33.50 | 726 |
| 2024-06-20 | 18.62 | $33.67 | 11942 |
| 2024-06-18 | 17.27 | $34.20 | 6046 |
| 2024-06-17 | 15.78 | $33.14 | 705 |
| 2024-06-14 | 14.39 | $33.14 | 600 |
| 2024-06-13 | 12.93 | $33.63 | 19200 |
| 2024-06-12 | 11.04 | $30.39 | 10500 |
| 2024-06-11 | 10.36 | $28.86 | 600 |
| 2024-06-10 | 10.51 | $28.91 | 400 |
| 2024-06-07 | 10.75 | $28.91 | 207 |
| 2024-06-06 | 11.01 | $29.28 | 1900 |
| 2024-06-05 | 10.98 | $29.64 | 2100 |
| 2024-06-04 | 11.05 | $29.04 | 7918 |
| 2024-06-03 | 11.59 | $28.78 | 1400 |
| 2024-05-31 | 11.99 | $28.53 | 1000 |
| 2024-05-30 | 12.28 | $28.63 | 510 |
| 2024-05-29 | 12.66 | $28.03 | 516 |
| 2024-05-28 | 12.59 | $28.81 | 709 |
| 2024-05-24 | 13.05 | $29.69 | 142 |
| 2024-05-23 | 13.23 | $29.39 | 2300 |
| 2024-05-22 | 13.65 | $29.58 | 800 |
| 2024-05-21 | 13.73 | $29.84 | 600 |
| 2024-05-20 | 13.57 | $29.84 | 136 |
| 2024-05-17 | 13.41 | $29.42 | 500 |
| 2024-05-16 | 13.23 | $29.84 | 300 |
| 2024-05-15 | 12.67 | $29.84 | 8848 |
| 2024-05-14 | 12.08 | $28.59 | 550 |
| 2024-05-13 | 12.25 | $28.59 | 700 |
| 2024-05-10 | 12.42 | $29.57 | 749 |
| 2024-05-09 | 12.02 | $28.62 | 18700 |
| 2024-05-08 | 12.15 | $28.28 | 675 |
| 2024-05-07 | 12.71 | $28.28 | 500 |
| 2024-05-06 | 13.29 | $27.75 | 1112 |
| 2024-05-03 | 13.61 | $28.33 | 1300 |
| 2024-05-02 | 14.11 | $28.32 | 4800 |
| 2024-05-01 | 14.41 | $27.96 | 737 |
| 2024-04-30 | 14.38 | $27.96 | 1400 |
| 2024-04-29 | 14.35 | $28.00 | 800 |
| 2024-04-26 | 14.35 | $28.00 | 515 |
| 2024-04-25 | 14.35 | $27.45 | 600 |
| 2024-04-24 | 13.85 | $27.45 | 3119 |
| 2024-04-23 | 13.49 | $27.54 | 300 |
| 2024-04-22 | 13.25 | $27.18 | 81500 |
| 2024-04-19 | 12.68 | $27.18 | 2640 |
| 2024-04-18 | 12.07 | $27.26 | 43900 |
| 2024-04-17 | 11.53 | $27.48 | 329 |
| 2024-04-16 | 11.08 | $27.94 | 3731 |
| 2024-04-15 | 10.82 | $28.16 | 5300 |
| 2024-04-12 | 10.54 | $27.75 | 813 |
| 2024-04-11 | 9.97 | $28.43 | 2800 |
| 2024-04-10 | 9.71 | $28.75 | 212 |
| 2024-04-09 | 9.63 | $29.53 | 246 |
| 2024-04-08 | 10.03 | $28.30 | 2200 |
| 2024-04-05 | 9.79 | $28.62 | 1438 |
| 2024-04-04 | 9.74 | $29.30 | 4200 |
| 2024-04-03 | 10.15 | $29.93 | 841 |
| 2024-04-02 | 10.52 | $29.25 | 21111 |
| 2024-04-01 | 10.91 | $30.50 | 845 |
| 2024-03-28 | 10.74 | $30.20 | 2117 |
| 2024-03-27 | 10.78 | $29.84 | 6403 |
| 2024-03-26 | 11.10 | $29.76 | 1023 |
| 2024-03-25 | 11.51 | $29.59 | 1300 |
| 2024-03-22 | 12.07 | $29.34 | 7700 |
| 2024-03-21 | 12.66 | $29.67 | 10800 |
| 2024-03-20 | 13.03 | $29.15 | 1148 |
| 2024-03-19 | 13.43 | $28.25 | 4535 |
| 2024-03-18 | 13.23 | $28.30 | 1200 |
| 2024-03-15 | 13.39 | $28.59 | 535100 |
| 2024-03-14 | 13.56 | $28.31 | 221110 |
| 2024-03-13 | 14.11 | $28.78 | 162200 |
| 2024-03-12 | 14.60 | $28.78 | 112156 |
| 2024-03-11 | 15.13 | $29.24 | 313 |
| 2024-03-08 | 15.28 | $29.14 | 809 |
| 2024-03-07 | 15.45 | $29.09 | 5148 |
| 2024-03-06 | 16.03 | $29.50 | 3631 |
| 2024-03-05 | 16.54 | $29.10 | 15929 |
| 2024-03-04 | 17.33 | $29.25 | 330 |
| 2024-03-01 | 17.72 | $29.48 | 900 |
| 2024-02-29 | 18.14 | $29.38 | 600 |
| 2024-02-28 | 18.49 | $29.96 | 81450 |
| 2024-02-27 | 18.03 | $29.96 | 331 |
| 2024-02-26 | 17.56 | $29.96 | 19235 |
| 2024-02-23 | 17.12 | $29.77 | 4843 |
| 2024-02-22 | 16.66 | $29.39 | 2044 |
| 2024-02-21 | 16.52 | $29.00 | 1618 |
| 2024-02-20 | 16.61 | $28.65 | 1900 |
| 2024-02-16 | 16.70 | $28.50 | 1600 |
| 2024-02-15 | 17.11 | $27.73 | 3300 |
| 2024-02-14 | 17.96 | $27.45 | 41075 |
| 2024-02-13 | 18.62 | $27.45 | 2145 |
| 2024-02-12 | 19.33 | $27.82 | 915 |
| 2024-02-09 | 19.89 | $28.05 | 700 |
| 2024-02-08 | 20.36 | $27.80 | 6515 |
| 2024-02-07 | 20.93 | $27.56 | 4600 |
| 2024-02-06 | 21.73 | $27.13 | 1700 |
| 2024-02-05 | 22.57 | $27.01 | 1227 |
| 2024-02-02 | 23.56 | $27.63 | 1200 |
| 2024-02-01 | 24.67 | $28.31 | 8744 |
| 2024-01-31 | 25.22 | $27.63 | 61900 |
| 2024-01-30 | 25.95 | $28.15 | 700 |
| 2024-01-29 | 26.25 | $28.15 | — |
| 2024-01-26 | 26.58 | $28.15 | 347 |
| 2024-01-25 | 26.92 | $27.77 | 9000 |
| 2024-01-24 | 27.47 | $27.71 | — |
| 2024-01-23 | 27.56 | $27.71 | 937 |
| 2024-01-22 | 27.66 | $27.81 | 4134 |
| 2024-01-19 | 27.76 | $27.10 | 400 |
| 2024-01-18 | 28.37 | $27.88 | 2511 |
| 2024-01-17 | 28.89 | $27.20 | 21436 |
| 2024-01-16 | 29.82 | $27.63 | 1100 |
| 2024-01-12 | 30.49 | $28.46 | 28500 |
| 2024-01-11 | 31.03 | $27.48 | 322 |
| 2024-01-10 | 31.94 | $27.96 | 402 |
| 2024-01-09 | 32.52 | $27.75 | 700 |
| 2024-01-08 | 33.24 | $27.53 | 1603 |
| 2024-01-05 | 34.12 | $26.90 | 933 |
| 2024-01-04 | 35.31 | $26.95 | 1800 |
| 2024-01-03 | 36.62 | $27.35 | 400 |
| 2024-01-02 | 37.72 | $28.04 | 2300 |
| 2023-12-29 | 38.34 | $28.88 | 1700 |
| 2023-12-28 | 38.24 | $29.30 | 950 |
| 2023-12-27 | 37.71 | $29.30 | 1347 |
| 2023-12-26 | 37.16 | $28.98 | 1327 |
| 2023-12-22 | 36.65 | $28.40 | 820 |
| 2023-12-21 | 36.11 | $29.00 | 1075 |
| 2023-12-20 | 35.81 | $29.00 | 1137 |
| 2023-12-19 | 35.49 | $29.00 | 926 |
| 2023-12-18 | 35.16 | $28.75 | 5300 |
| 2023-12-15 | 34.98 | $28.15 | 1412 |
| 2023-12-14 | 34.83 | $28.95 | 300 |
| 2023-12-13 | 34.03 | $28.86 | 1300 |
| 2023-12-12 | 33.20 | $27.91 | 300 |
| 2023-12-11 | 32.62 | $27.65 | 2800 |
| 2023-12-08 | 32.01 | $27.55 | 3100 |
| 2023-12-07 | 31.40 | $27.02 | 1645 |
| 2023-12-06 | 30.96 | $26.75 | 2024 |
| 2023-12-05 | 30.52 | $26.41 | 200 |
| 2023-12-04 | 30.32 | $27.00 | 21039 |
| 2023-12-01 | 30.08 | $27.08 | 1734 |
| 2023-11-30 | 29.83 | $26.86 | 700 |
| 2023-11-29 | 29.29 | $26.45 | 129 |
| 2023-11-28 | 29.18 | $25.75 | 14017 |
| 2023-11-27 | 29.06 | $26.44 | 5043 |
| 2023-11-24 | 28.47 | $27.10 | 1168 |
| 2023-11-22 | 27.38 | $27.10 | 500 |
| 2023-11-21 | 26.24 | $27.12 | 800 |
| 2023-11-20 | 25.03 | $27.29 | 2200 |
| 2023-11-17 | 23.72 | $24.85 | 1184 |
| 2023-11-16 | 22.98 | $24.85 | 719 |
| 2023-11-15 | 22.20 | $25.05 | 3900 |
| 2023-11-14 | 21.67 | $23.50 | 6300 |
| 2023-11-13 | 21.19 | $24.70 | 4404 |
| 2023-11-10 | 20.73 | $23.25 | 1200 |
| 2023-11-09 | 20.77 | $23.25 | 4500 |
| 2023-11-08 | 20.82 | $22.91 | 900 |
| 2023-11-07 | 21.02 | $22.40 | 700 |
| 2023-11-06 | 22.08 | $22.40 | 3900 |
| 2023-11-03 | 23.20 | $24.27 | 1500 |
| 2023-11-02 | 24.09 | $22.80 | 4926 |
| 2023-11-01 | 24.82 | $22.01 | 1800 |
| 2023-10-31 | 25.06 | $21.75 | 450 |
| 2023-10-30 | 25.13 | $21.75 | 6900 |
| 2023-10-27 | 25.19 | $22.65 | 1000 |
| 2023-10-26 | 25.31 | $22.98 | 1300 |
| 2023-10-25 | 25.57 | $21.69 | 1449 |
| 2023-10-24 | 25.16 | $22.99 | 325 |
| 2023-10-23 | 25.32 | $22.99 | 2643 |
| 2023-10-20 | 25.48 | $21.70 | 3700 |
| 2023-10-19 | 24.82 | $22.61 | 10904 |
| 2023-10-18 | 24.36 | $22.43 | 262 |
| 2023-10-17 | 23.60 | $22.43 | 1100 |
| 2023-10-16 | 22.81 | $22.93 | 9700 |
| 2023-10-13 | 21.99 | $22.80 | 3100 |
| 2023-10-12 | 21.24 | $23.15 | 1500 |
| 2023-10-11 | 20.57 | $24.34 | 500 |
| 2023-10-10 | 20.34 | $23.50 | 2300 |
| 2023-10-09 | 19.82 | $24.79 | 231 |
| 2023-10-06 | 19.86 | $24.79 | 2823 |
| 2023-10-05 | 19.90 | $23.16 | 14500 |
| 2023-10-04 | 19.20 | $23.66 | 446 |
| 2023-10-03 | 18.68 | $23.47 | 405 |
| 2023-10-02 | 17.97 | $23.63 | 2200 |
| 2023-09-29 | 17.29 | $23.60 | 539 |
| 2023-09-28 | 16.52 | $23.50 | 3601 |
| 2023-09-27 | 15.51 | $23.64 | 4111 |
| 2023-09-26 | 14.48 | $22.75 | 2300 |
| 2023-09-25 | 13.31 | $25.10 | 1932 |
| 2023-09-22 | 12.27 | $23.34 | 1924 |
| 2023-09-21 | 10.61 | $25.87 | 7500 |
| 2023-09-20 | 9.36 | $25.08 | 3000 |
| 2023-09-19 | 8.25 | $27.14 | 200 |
| 2023-09-18 | 8.22 | $27.14 | 300 |
| 2023-09-15 | 8.19 | $26.90 | 500 |
| 2023-09-14 | 7.96 | $25.80 | 1000 |
| 2023-09-13 | 7.55 | $26.53 | 75827 |
| 2023-09-12 | 7.58 | $27.16 | 79100 |
| 2023-09-11 | 7.89 | $27.03 | 1214 |
| 2023-09-08 | 8.30 | $27.10 | 406 |
| 2023-09-07 | 8.34 | $26.80 | 3700 |
| 2023-09-06 | 8.38 | $26.55 | 1201 |
| 2023-09-05 | 8.53 | $26.75 | 3300 |
| 2023-09-01 | 8.83 | $27.40 | 300 |
| 2023-08-31 | 8.93 | $27.40 | 350 |
| 2023-08-30 | 9.03 | $27.40 | 375 |
| 2023-08-29 | 9.15 | $27.40 | 210 |
| 2023-08-28 | 9.26 | $27.17 | 2010 |
| 2023-08-25 | 9.53 | $27.20 | 387 |
| 2023-08-24 | 9.80 | $27.20 | 400 |
| 2023-08-23 | 10.08 | $27.20 | 1100 |
| 2023-08-22 | 10.37 | $25.20 | 6600 |
| 2023-08-21 | 9.97 | $25.29 | 850 |
| 2023-08-18 | 9.46 | $25.29 | 200 |
| 2023-08-17 | 8.93 | $26.10 | 1500 |
| 2023-08-16 | 8.79 | $26.35 | 400 |
| 2023-08-15 | 8.80 | $26.00 | 136 |
| 2023-08-14 | 8.56 | $26.80 | 1075 |
| 2023-08-11 | 8.77 | $26.80 | 1187 |
| 2023-08-10 | 8.99 | $26.80 | 201 |
| 2023-08-09 | 9.22 | $27.31 | 600 |
| 2023-08-08 | 9.65 | $27.80 | 1243 |
| 2023-08-07 | 9.80 | $27.80 | 1300 |
| 2023-08-04 | 9.96 | $27.80 | 36001 |
| 2023-08-03 | 10.12 | $28.05 | 300 |
| 2023-08-02 | 10.53 | $28.05 | 200 |
| 2023-08-01 | 10.95 | $28.05 | 200 |
| 2023-07-31 | 11.40 | $28.05 | 1317 |
| 2023-07-28 | 11.87 | $28.55 | 200 |
| 2023-07-27 | 12.13 | $28.55 | 607 |
| 2023-07-26 | 12.40 | $29.41 | 2000 |
| 2023-07-25 | 12.68 | $27.90 | 8205 |
| 2023-07-24 | 13.13 | $28.15 | 11330 |
| 2023-07-21 | 13.65 | $28.80 | 300 |
| 2023-07-20 | 14.21 | $28.40 | 500 |
| 2023-07-19 | 14.39 | $28.40 | 539 |
| 2023-07-18 | 14.57 | $28.16 | 3500 |
| 2023-07-17 | 14.65 | $30.73 | 550 |
| 2023-07-14 | 14.96 | $30.73 | 800 |
| 2023-07-13 | 15.28 | $28.90 | 404 |
| 2023-07-12 | 15.62 | $27.52 | 725 |
| 2023-07-11 | 15.07 | $27.52 | 200 |
| 2023-07-10 | 14.48 | $28.80 | 1400 |
| 2023-07-07 | 14.46 | $29.00 | 812 |
| 2023-07-06 | 14.55 | $29.00 | 856 |
| 2023-07-05 | 14.64 | $29.00 | 878 |
| 2023-07-03 | 14.74 | $29.00 | 1000 |
| 2023-06-30 | 14.84 | $30.00 | 900 |
| 2023-06-29 | 15.43 | $30.00 | 45550 |
| 2023-06-28 | 16.06 | $30.00 | 819 |
| 2023-06-27 | 16.71 | $28.20 | 2400 |
| 2023-06-26 | 16.34 | $28.13 | 1510 |
| 2023-06-23 | 15.90 | $29.15 | 716 |
| 2023-06-22 | 16.34 | $27.76 | 8709 |
| 2023-06-21 | 16.34 | $28.44 | 169000 |
| 2023-06-20 | 16.30 | $29.58 | 90200 |
| 2023-06-16 | 16.79 | $29.58 | 233 |
| 2023-06-15 | 17.30 | $30.40 | 46000 |
| 2023-06-14 | 17.16 | $30.40 | 1800 |
| 2023-06-13 | 17.00 | $30.40 | 1000 |
| 2023-06-12 | 16.84 | $30.40 | 1000 |
| 2023-06-09 | 16.67 | $30.55 | 2400 |
| 2023-06-08 | 16.41 | $30.65 | 200 |
| 2023-06-07 | 16.02 | $30.65 | 500 |
| 2023-06-06 | 15.62 | $30.12 | 200 |
| 2023-06-05 | 15.85 | $30.18 | 1220 |
| 2023-06-02 | 16.07 | $29.30 | — |
| 2023-06-01 | 16.82 | $29.30 | 2300 |
| 2023-05-31 | 17.60 | $29.72 | 1700 |
| 2023-05-30 | 18.43 | $30.00 | 1600 |
| 2023-05-26 | 18.76 | $28.55 | — |
| 2023-05-25 | 19.49 | $28.55 | 600 |
| 2023-05-24 | 20.26 | $29.00 | 200 |
| 2023-05-23 | 21.30 | $29.15 | 300 |
| 2023-05-22 | 22.29 | $30.40 | 5400 |
| 2023-05-19 | 22.92 | $31.00 | 1004 |
| 2023-05-18 | 22.58 | $30.55 | — |
| 2023-05-17 | 22.45 | $30.55 | — |
| 2023-05-16 | 22.32 | $30.55 | 550 |
| 2023-05-15 | 22.18 | $30.55 | 1200 |
| 2023-05-12 | 22.04 | $30.38 | 7746 |
| 2023-05-11 | 21.96 | $31.00 | 725 |
| 2023-05-10 | 21.12 | $31.00 | 118 |
| 2023-05-09 | 20.23 | $30.86 | 832 |
| 2023-05-08 | 19.35 | $29.55 | 1119 |
| 2023-05-05 | 18.29 | $30.00 | 1100 |
| 2023-05-04 | 17.68 | $29.50 | 1000 |
| 2023-05-03 | 17.27 | $29.00 | 3000 |
| 2023-05-02 | 17.09 | $29.00 | 1127 |
| 2023-05-01 | 16.89 | $28.97 | 126 |
| 2023-04-28 | 16.69 | $28.36 | 812 |
| 2023-04-27 | 16.78 | $28.37 | 2500 |
| 2023-04-26 | 16.88 | $27.80 | 1900 |
| 2023-04-25 | 17.25 | $28.00 | 856 |
| 2023-04-24 | 17.19 | $28.00 | 2500 |
| 2023-04-21 | 17.13 | $27.49 | 878 |
| 2023-04-20 | 17.64 | $27.49 | 9200 |
| 2023-04-19 | 18.18 | $27.00 | 600 |
| 2023-04-18 | 18.75 | $29.11 | 900 |
| 2023-04-17 | 17.85 | $29.11 | 19500 |
| 2023-04-14 | 16.91 | $29.11 | 1611 |
| 2023-04-13 | 15.92 | $27.15 | 500 |
| 2023-04-12 | 15.54 | $27.84 | 2200 |
| 2023-04-11 | 14.55 | $26.46 | 3100 |
| 2023-04-10 | 14.35 | $26.50 | 1006 |
| 2023-04-06 | 14.10 | $26.45 | 200 |
| 2023-04-05 | 14.27 | $27.09 | 28800 |
| 2023-04-04 | 13.84 | $27.09 | 33450 |
| 2023-04-03 | 13.38 | $27.09 | 800 |
| 2023-03-31 | 12.90 | $27.50 | 10215 |
| 2023-03-30 | 12.00 | $27.75 | 10128 |
| 2023-03-29 | 10.80 | $27.36 | 9004 |
| 2023-03-28 | 9.73 | $25.98 | 4400 |
| 2023-03-27 | 9.49 | $25.83 | 523 |
| 2023-03-24 | 9.34 | $25.83 | 1100 |
| 2023-03-23 | 9.19 | $25.10 | 38100 |
| 2023-03-22 | 9.62 | $25.10 | 9200 |
| 2023-03-21 | 10.06 | $25.52 | 100 |
| 2023-03-20 | 10.16 | $25.52 | 4100 |
| 2023-03-17 | 10.26 | $24.95 | 900 |
| 2023-03-16 | 10.22 | $24.95 | 3250 |
| 2023-03-15 | 10.17 | $24.95 | 5600 |
| 2023-03-14 | 10.13 | $24.95 | 8300 |
| 2023-03-13 | 10.08 | $24.95 | 100 |
| 2023-03-10 | 10.02 | $24.95 | 100 |
| 2023-03-09 | 9.97 | $24.95 | 100 |
| 2023-03-08 | 9.91 | $24.95 | 2000 |
| 2023-03-07 | 9.85 | $26.61 | 1100 |
| 2023-03-06 | 9.77 | $25.70 | 100 |
| 2023-03-03 | 10.17 | $25.70 | 200 |
| 2023-03-02 | 10.60 | $25.70 | 350 |
| 2023-03-01 | 11.05 | $25.70 | 1900 |
| 2023-02-28 | 11.52 | $26.30 | 475 |
| 2023-02-27 | 11.78 | $26.30 | 7602 |
| 2023-02-24 | 12.06 | $26.64 | 537 |
| 2023-02-23 | 12.08 | $26.64 | 2300 |
| 2023-02-22 | 12.10 | $26.13 | 200 |
| 2023-02-21 | 12.44 | $26.00 | 7647 |
| 2023-02-17 | 12.88 | $26.25 | 1100 |
| 2023-02-16 | 13.16 | $27.17 | 2029 |
| 2023-02-15 | 13.10 | $26.50 | 568 |
| 2023-02-14 | 13.43 | $26.50 | 600 |
| 2023-02-13 | 13.79 | $26.50 | 1800 |
| 2023-02-10 | 14.16 | $27.75 | 5350 |
| 2023-02-09 | 13.61 | $27.76 | 1000 |
| 2023-02-08 | 13.03 | $27.40 | 10300 |
| 2023-02-07 | 12.41 | $27.55 | 2642 |
| 2023-02-06 | 11.99 | $26.95 | 10100 |
| 2023-02-03 | 11.85 | $26.95 | 233 |
| 2023-02-02 | 11.70 | $27.35 | 24505 |
| 2023-02-01 | 11.27 | $26.30 | 2800 |
| 2023-01-31 | 11.20 | $26.00 | 1125 |
| 2023-01-30 | 11.69 | $26.30 | 21149 |
| 2023-01-27 | 11.98 | $26.60 | — |
| 2023-01-26 | 12.07 | $26.61 | 500 |
| 2023-01-25 | 12.16 | $26.91 | — |
| 2023-01-24 | 12.06 | $26.91 | 800 |
| 2023-01-23 | 11.94 | $26.29 | 6500 |
| 2023-01-20 | 12.14 | $26.15 | — |
| 2023-01-19 | 12.42 | $26.15 | — |
| 2023-01-18 | 12.72 | $26.15 | 35011 |
| 2023-01-17 | 13.03 | $25.92 | 20700 |
| 2023-01-13 | 13.44 | $26.04 | 20134 |
| 2023-01-12 | 13.92 | $26.41 | — |
| 2023-01-11 | 14.62 | $26.41 | 11507 |
| 2023-01-10 | 15.36 | $25.48 | — |
| 2023-01-09 | 15.64 | $25.48 | 1919 |
| 2023-01-06 | 15.94 | $23.95 | — |
| 2023-01-05 | 15.35 | $23.95 | 1200 |
| 2023-01-04 | 14.72 | $24.91 | — |
| 2023-01-03 | 14.43 | $24.91 | 343 |
| 2022-12-30 | 14.13 | $23.33 | 400 |
| 2022-12-29 | 13.57 | $23.78 | 915 |
| 2022-12-28 | 13.14 | $24.92 | 10400 |
| 2022-12-27 | 12.84 | $25.12 | — |
| 2022-12-23 | 12.92 | $25.12 | — |
| 2022-12-22 | 13.01 | $25.12 | 903 |
| 2022-12-21 | 13.10 | $25.10 | — |
| 2022-12-20 | 13.18 | $25.10 | 42100 |
| 2022-12-19 | 13.27 | $25.64 | 300 |
| 2022-12-16 | 13.37 | $24.65 | 2500 |
| 2022-12-15 | 13.55 | $25.95 | 3204 |
| 2022-12-14 | 14.17 | $26.96 | 1102 |
| 2022-12-13 | 14.56 | $27.00 | 1605 |
| 2022-12-12 | 15.06 | $26.15 | 8400 |
| 2022-12-09 | 15.72 | $26.10 | 2009 |
| 2022-12-08 | 16.49 | $25.12 | 12605 |
| 2022-12-07 | 17.20 | $26.16 | — |
| 2022-12-06 | 17.75 | $26.16 | 200 |
| 2022-12-05 | 18.33 | $28.28 | — |
| 2022-12-02 | 18.03 | $28.28 | 400 |
| 2022-12-01 | 17.71 | $26.91 | 1600 |
| 2022-11-30 | 17.80 | $25.63 | 200 |
| 2022-11-29 | 18.34 | $26.01 | 200 |
| 2022-11-28 | 18.74 | $26.97 | 1700 |
| 2022-11-25 | 18.79 | $27.50 | 107 |
| 2022-11-23 | 18.50 | $26.27 | 100 |
| 2022-11-22 | 18.61 | $26.27 | 100 |
| 2022-11-21 | 18.72 | $26.27 | 900 |
| 2022-11-18 | 18.84 | $26.27 | 10100 |
| 2022-11-17 | 18.97 | $28.52 | 850 |
| 2022-11-16 | 17.99 | $28.52 | 500 |
| 2022-11-15 | 16.96 | $28.08 | 5400 |
| 2022-11-14 | 15.98 | $28.30 | 329 |
| 2022-11-11 | 14.84 | $26.46 | 3100 |
| 2022-11-10 | 13.78 | $26.44 | 600 |
| 2022-11-09 | 13.05 | $24.75 | 219 |
| 2022-11-08 | 12.81 | $24.25 | 825 |
| 2022-11-07 | 12.73 | $24.25 | 8508 |
| 2022-11-04 | 12.65 | $24.20 | 812 |
| 2022-11-03 | 12.52 | $24.20 | 800 |
| 2022-11-02 | 12.39 | $24.84 | 2800 |
| 2022-11-01 | 12.26 | $24.10 | 600 |
| 2022-10-31 | 12.11 | $23.90 | 1900 |
| 2022-10-28 | 12.26 | $24.75 | 620 |
| 2022-10-27 | 12.11 | $24.70 | 5031 |
| 2022-10-26 | 11.94 | $26.00 | 3600 |
| 2022-10-25 | 11.34 | $23.45 | 400 |
| 2022-10-24 | 11.41 | $23.45 | 2000 |
| 2022-10-21 | 11.48 | $23.82 | 500 |
| 2022-10-20 | 12.00 | $22.50 | 350 |
| 2022-10-19 | 12.23 | $22.50 | 700 |
| 2022-10-18 | 12.48 | $23.21 | 1000 |
| 2022-10-17 | 12.97 | $23.00 | 4400 |
| 2022-10-14 | 12.80 | $24.22 | 500 |
| 2022-10-13 | 13.02 | $23.31 | 300 |
| 2022-10-12 | 12.87 | $23.31 | 5700 |
| 2022-10-11 | 12.70 | $25.97 | — |
| 2022-10-10 | 13.16 | $25.97 | — |
| 2022-10-07 | 13.65 | $25.97 | — |
| 2022-10-06 | 14.15 | $25.97 | 5050 |
| 2022-10-05 | 14.69 | $25.97 | 7425 |
| 2022-10-04 | 15.25 | $25.97 | 302 |
| 2022-10-03 | 15.85 | $24.33 | 2748 |
| 2022-09-30 | 16.32 | $22.43 | 8612 |
| 2022-09-29 | 16.01 | $22.44 | 2400 |
| 2022-09-28 | 15.70 | $22.56 | 2430 |
| 2022-09-27 | 15.36 | $22.70 | 9206 |
| 2022-09-26 | 15.20 | $22.70 | 700 |
| 2022-09-23 | 15.02 | $22.40 | 5840 |
| 2022-09-22 | 14.84 | $22.90 | 310 |
| 2022-09-21 | 14.86 | $23.20 | 422 |
| 2022-09-20 | 14.95 | $22.95 | 2700 |
| 2022-09-19 | 14.85 | $22.05 | 9503 |
| 2022-09-16 | 14.43 | $22.05 | 1100 |
| 2022-09-15 | 13.98 | $25.16 | 9800 |
| 2022-09-14 | 14.28 | $25.16 | 2123 |
| 2022-09-13 | 14.60 | $27.11 | 5100 |
| 2022-09-12 | 15.21 | $27.11 | 6715 |
| 2022-09-09 | 15.86 | $23.97 | 2750 |
| 2022-09-08 | 15.75 | $23.97 | 1516 |
| 2022-09-07 | 15.64 | $23.98 | 4540 |
| 2022-09-06 | 15.53 | $25.06 | 1000 |
| 2022-09-02 | 15.41 | $23.00 | 1100 |
| 2022-09-01 | 14.48 | $24.25 | 1575 |
| 2022-08-31 | 13.79 | $24.25 | 400 |
| 2022-08-30 | 13.06 | $24.25 | 1305 |
| 2022-08-29 | 12.29 | $26.32 | 200 |
| 2022-08-26 | 11.97 | $24.95 | 500 |
| 2022-08-25 | 11.34 | $24.90 | 250 |
| 2022-08-24 | 10.42 | $24.90 | 10300 |
| 2022-08-23 | 9.44 | $26.83 | 175 |
| 2022-08-22 | 8.87 | $26.83 | 3938 |
| 2022-08-19 | 8.26 | $27.45 | 1207 |
| 2022-08-18 | 8.13 | $29.08 | 600 |
| 2022-08-17 | 8.49 | $29.13 | 3240 |
| 2022-08-16 | 8.87 | $27.52 | 815 |
| 2022-08-15 | 8.71 | $27.25 | 800 |
| 2022-08-12 | 8.54 | $29.08 | 137 |
| 2022-08-11 | 8.93 | $29.08 | 5201 |
| 2022-08-10 | 9.33 | $28.00 | 100 |
| 2022-08-09 | 9.39 | $28.00 | 3928 |
| 2022-08-08 | 9.45 | $28.36 | 136 |
| 2022-08-05 | 9.65 | $26.60 | 242 |
| 2022-08-04 | 9.83 | $27.61 | 809 |
| 2022-08-03 | 10.32 | $26.90 | 440 |
| 2022-08-02 | 10.51 | $27.54 | 1321 |
| 2022-08-01 | 10.94 | $27.04 | 300 |
| 2022-07-29 | 11.20 | $27.04 | 400 |
| 2022-07-28 | 11.47 | $28.56 | 1250 |
| 2022-07-27 | 11.85 | $28.56 | 1027 |
| 2022-07-26 | 12.25 | $28.20 | 300 |
| 2022-07-25 | 11.72 | $26.40 | 2200 |
| 2022-07-22 | 11.76 | $26.40 | 1200 |
| 2022-07-21 | 11.81 | $26.30 | 4950 |
| 2022-07-20 | 12.31 | $26.30 | 1600 |
| 2022-07-19 | 12.83 | $25.05 | 1118 |
| 2022-07-18 | 13.11 | $24.55 | 200 |
| 2022-07-15 | 13.17 | $25.67 | 322 |
| 2022-07-14 | 13.61 | $25.34 | 6325 |
| 2022-07-13 | 13.92 | $25.35 | 411 |
| 2022-07-12 | 14.25 | $26.08 | 2938 |
| 2022-07-11 | 14.91 | $25.12 | 7700 |
| 2022-07-08 | 15.38 | $25.12 | 4050 |
| 2022-07-07 | 15.87 | $25.12 | 3728 |
| 2022-07-06 | 16.39 | $24.56 | 300 |
| 2022-07-05 | 16.70 | $25.33 | 300 |
| 2022-07-01 | 17.36 | $23.75 | 2225 |
| 2022-06-30 | 17.37 | $23.75 | 838 |
| 2022-06-29 | 17.37 | $23.66 | 10604 |
| 2022-06-28 | 17.38 | $25.65 | 5800 |
| 2022-06-27 | 17.53 | $25.90 | 1745 |
| 2022-06-24 | 18.04 | $24.34 | 400 |
| 2022-06-23 | 17.89 | $24.34 | 5900 |
| 2022-06-22 | 17.74 | $24.34 | 3000 |
| 2022-06-21 | 17.57 | $24.77 | 13300 |
| 2022-06-17 | 17.55 | $22.60 | 2500 |
| 2022-06-16 | 16.58 | $24.26 | 800 |
| 2022-06-15 | 16.02 | $24.26 | 768 |
| 2022-06-14 | 15.43 | $24.26 | 3409 |
| 2022-06-13 | 14.80 | $23.95 | 612 |
| 2022-06-10 | 14.14 | $24.79 | 6600 |
| 2022-06-09 | 13.67 | $27.61 | 344 |
| 2022-06-08 | 13.92 | $27.15 | 300 |
| 2022-06-07 | 13.99 | $28.79 | 300 |
| 2022-06-06 | 14.67 | $28.32 | 2400 |
| 2022-06-03 | 15.19 | $28.32 | 3200 |
| 2022-06-02 | 15.74 | $28.32 | 3600 |
| 2022-06-01 | 16.31 | $28.32 | 308 |
| 2022-05-31 | 16.91 | $28.50 | 727 |
| 2022-05-27 | 17.61 | $29.46 | 1800 |
| 2022-05-26 | 18.40 | $28.03 | 428 |
| 2022-05-25 | 18.99 | $27.27 | 4000 |
| 2022-05-24 | 19.30 | $27.27 | 300 |
| 2022-05-23 | 19.62 | $27.27 | 400 |
| 2022-05-20 | 19.97 | $24.87 | 950 |
| 2022-05-19 | 19.31 | $24.87 | 6718 |
| 2022-05-18 | 18.61 | $26.94 | 927 |
| 2022-05-17 | 18.47 | $27.90 | 1275 |
| 2022-05-16 | 18.63 | $27.90 | 2914 |
| 2022-05-13 | 18.79 | $26.90 | 200 |
| 2022-05-12 | 18.52 | $26.68 | 1437 |
| 2022-05-11 | 18.12 | $26.68 | 6922 |
| 2022-05-10 | 17.71 | $26.39 | 1900 |
| 2022-05-09 | 17.27 | $27.08 | 300 |
| 2022-05-06 | 16.35 | $29.25 | 2700 |
| 2022-05-05 | 15.86 | $31.01 | 421 |
| 2022-05-04 | 15.95 | $30.03 | 3500 |
| 2022-05-03 | 15.59 | $29.91 | 1600 |
| 2022-05-02 | 15.14 | $29.90 | 3600 |
| 2022-04-29 | 14.66 | $30.72 | 1050 |
| 2022-04-28 | 14.41 | $30.72 | 307 |
| 2022-04-27 | 14.13 | $29.74 | 5900 |
| 2022-04-26 | 13.41 | $30.15 | 3512 |
| 2022-04-25 | 12.75 | $32.24 | 500 |
| 2022-04-22 | 12.69 | $32.24 | 136 |
| 2022-04-21 | 12.62 | $33.78 | 1622 |
| 2022-04-20 | 12.79 | $32.16 | 400 |
| 2022-04-19 | 12.35 | $32.76 | 200 |
| 2022-04-18 | 12.07 | $34.00 | 3700 |
| 2022-04-14 | 12.12 | $32.05 | 2818 |
| 2022-04-13 | 12.06 | $33.42 | 500 |
| 2022-04-12 | 12.50 | $32.83 | 1034 |
| 2022-04-11 | 12.70 | $32.80 | 602 |
| 2022-04-08 | 13.34 | $34.03 | 5500 |
| 2022-04-07 | 13.66 | $32.58 | 5900 |
| 2022-04-06 | 14.13 | $32.58 | 206 |
| 2022-04-05 | 14.62 | $33.68 | 125 |
| 2022-04-04 | 15.06 | $33.43 | 11300 |
| 2022-04-01 | 15.63 | $33.43 | 6250 |
| 2022-03-31 | 16.23 | $33.43 | 945 |
| 2022-03-30 | 16.87 | $33.81 | 1200 |
| 2022-03-29 | 17.37 | $33.81 | 2200 |
| 2022-03-28 | 17.91 | $33.81 | 608 |
| 2022-03-25 | 18.47 | $33.33 | 600 |
| 2022-03-24 | 19.06 | $31.85 | 1330 |
| 2022-03-23 | 19.74 | $33.41 | 2300 |
| 2022-03-22 | 20.51 | $33.10 | 11925 |
| 2022-03-21 | 21.31 | $33.49 | 400 |
| 2022-03-18 | 22.38 | $33.50 | 3200 |
| 2022-03-17 | 23.51 | $33.50 | 1415 |
| 2022-03-16 | 24.70 | $32.62 | 400 |
| 2022-03-15 | 25.63 | $32.47 | 3300 |
| 2022-03-14 | 26.57 | $31.99 | 3000 |
| 2022-03-11 | 27.37 | $30.50 | 4900 |
| 2022-03-10 | 27.65 | $30.50 | 3300 |
| 2022-03-09 | 27.94 | $31.17 | 9500 |
| 2022-03-08 | 28.24 | $29.21 | 2300 |
| 2022-03-07 | 27.97 | $30.10 | 5200 |
| 2022-03-04 | 27.91 | $31.25 | 700 |
| 2022-03-03 | 28.11 | $31.75 | 1713 |
| 2022-03-02 | 28.45 | $33.10 | 2750 |
| 2022-03-01 | 29.16 | $33.10 | 1200 |
| 2022-02-28 | 29.91 | $32.90 | 12039 |
| 2022-02-25 | 30.63 | $31.49 | 619 |
| 2022-02-24 | 30.86 | $29.20 | 700 |
| 2022-02-23 | 30.36 | $31.23 | 1709 |
| 2022-02-22 | 30.02 | $31.54 | 1675 |
| 2022-02-18 | 29.98 | $31.54 | 5400 |
| 2022-02-17 | 29.93 | $30.95 | 748 |
| 2022-02-16 | 29.88 | $31.18 | 7700 |
| 2022-02-15 | 29.87 | $32.80 | 5727 |
| 2022-02-14 | 30.22 | $31.63 | 2300 |
| 2022-02-11 | 30.46 | $32.04 | 700 |
| 2022-02-10 | 30.55 | $32.20 | 3428 |
| 2022-02-09 | 30.68 | $33.54 | 331 |
| 2022-02-08 | 31.09 | $32.00 | 1137 |
| 2022-02-07 | 30.63 | $32.00 | 3300 |
| 2022-02-04 | 30.15 | $32.74 | 300 |
| 2022-02-03 | 29.91 | $36.20 | 868 |
| 2022-02-02 | 30.51 | $36.20 | 7900 |
| 2022-02-01 | 31.13 | $34.03 | 24806 |
| 2022-01-31 | 30.79 | $35.27 | 4210 |
| 2022-01-28 | 30.44 | $33.42 | 31400 |
| 2022-01-27 | 29.06 | $32.92 | 1300 |
| 2022-01-26 | 27.76 | $32.70 | 2200 |
| 2022-01-25 | 26.39 | $31.82 | 931 |
| 2022-01-24 | 24.88 | $33.44 | 1227 |
| 2022-01-21 | 23.51 | $33.60 | 4800 |
| 2022-01-20 | 22.16 | $35.08 | 734 |
| 2022-01-19 | 21.03 | $35.08 | 1200 |
| 2022-01-18 | 19.84 | $35.36 | 1700 |
| 2022-01-14 | 18.60 | $37.95 | 2300 |
| 2022-01-13 | 17.66 | $39.35 | 600 |
| 2022-01-12 | 17.40 | $39.35 | 12233 |
| 2022-01-11 | 17.12 | $37.70 | 800 |
| 2022-01-10 | 16.39 | $40.05 | 2007 |
| 2022-01-07 | 16.47 | $41.05 | 200 |
| 2022-01-06 | 17.02 | $43.04 | 1850 |
| 2022-01-05 | 17.10 | $43.04 | 2475 |
| 2022-01-04 | 17.18 | $43.04 | 341 |
| 2022-01-03 | 17.27 | $42.60 | 1100 |
| 2021-12-31 | 17.36 | $43.40 | 2787 |
| 2021-12-30 | 16.97 | $43.40 | 3100 |
| 2021-12-29 | 16.55 | $43.40 | 400 |
| 2021-12-28 | 16.11 | $42.54 | 500 |
| 2021-12-27 | 15.96 | $42.10 | 75750 |
| 2021-12-23 | 15.99 | $42.10 | 7130 |
| 2021-12-22 | 16.01 | $41.43 | 2300 |
| 2021-12-21 | 16.30 | $40.35 | 400 |
| 2021-12-20 | 17.07 | $42.00 | 148400 |
| 2021-12-17 | 16.98 | $42.00 | 75700 |
| 2021-12-16 | 16.88 | $42.00 | 603 |
| 2021-12-15 | 16.78 | $40.90 | 3000 |
| 2021-12-14 | 17.14 | $40.90 | — |
| 2021-12-13 | 17.51 | $40.90 | — |
| 2021-12-10 | 17.89 | $40.90 | 400 |
| 2021-12-09 | 18.30 | $41.94 | 735 |
| 2021-12-08 | 18.43 | $41.94 | 329 |
| 2021-12-07 | 18.32 | $41.80 | 1613 |
| 2021-12-06 | 18.25 | $41.36 | 900 |
| 2021-12-03 | 18.32 | $39.30 | 500 |
| 2021-12-02 | 19.19 | $39.70 | 700 |
| 2021-12-01 | 19.91 | $39.97 | 400 |
| 2021-11-30 | 20.55 | $40.97 | 244 |
| 2021-11-29 | 20.73 | $40.13 | 314 |
| 2021-11-26 | 21.25 | $40.47 | 300 |
| 2021-11-24 | 21.79 | $39.25 | 200 |
| 2021-11-23 | 22.87 | $40.35 | 400 |
| 2021-11-22 | 23.69 | $42.00 | 500 |
| 2021-11-19 | 23.36 | $43.03 | 1429 |
| 2021-11-18 | 22.57 | $41.85 | — |
| 2021-11-17 | 22.17 | $41.85 | 622 |
| 2021-11-16 | 21.75 | $42.32 | 2141 |
| 2021-11-15 | 21.19 | $41.97 | — |
| 2021-11-12 | 20.74 | $41.97 | — |
| 2021-11-11 | 20.26 | $41.97 | 1200 |
| 2021-11-10 | 19.75 | $39.90 | — |
| 2021-11-09 | 20.00 | $39.90 | 8029 |
| 2021-11-08 | 20.27 | $40.33 | 900 |
| 2021-11-05 | 20.30 | $40.15 | 647 |
| 2021-11-04 | 20.67 | $40.32 | 600 |
| 2021-11-03 | 20.96 | $41.75 | 837 |
| 2021-11-02 | 20.92 | $40.15 | — |
| 2021-11-01 | 21.59 | $40.15 | 338 |
| 2021-10-29 | 22.29 | $40.76 | — |
| 2021-10-28 | 22.67 | $40.76 | 300 |
| 2021-10-27 | 23.07 | $40.65 | 239 |
| 2021-10-26 | 23.54 | $40.75 | 3339 |
| 2021-10-25 | 24.03 | $40.58 | 200 |
| 2021-10-22 | 24.34 | $41.00 | 3000 |
| 2021-10-21 | 24.45 | $39.40 | — |
| 2021-10-20 | 25.17 | $39.40 | — |
| 2021-10-19 | 25.92 | $39.40 | 400 |
| 2021-10-18 | 26.72 | $40.14 | 2800 |
| 2021-10-15 | 27.19 | $39.98 | — |
| 2021-10-14 | 27.75 | $39.98 | 143 |
| 2021-10-13 | 28.33 | $37.35 | 7500 |
| 2021-10-12 | 29.63 | $37.35 | 300 |
| 2021-10-11 | 31.01 | $36.40 | 4300 |
| 2021-10-08 | 31.99 | $36.40 | 1100 |
| 2021-10-07 | 33.02 | $36.40 | 900 |
| 2021-10-06 | 34.11 | $36.40 | 200 |
| 2021-10-05 | 35.25 | $38.42 | — |
| 2021-10-04 | 36.95 | $38.42 | 227 |
| 2021-10-01 | 38.75 | $39.35 | 1596 |
| 2021-09-30 | 40.44 | $39.00 | 300 |
| 2021-09-29 | 42.36 | $39.00 | 11200 |
| 2021-09-28 | 44.38 | $40.25 | — |
| 2021-09-27 | 45.97 | $40.25 | 7648 |
| 2021-09-24 | 47.65 | $41.94 | 300 |
| 2021-09-23 | 48.60 | $42.30 | 739 |
| 2021-09-22 | 49.41 | $40.95 | — |
| 2021-09-21 | 50.68 | $40.95 | 400 |
| 2021-09-20 | 52.02 | $40.90 | 2735 |
| 2021-09-17 | 53.44 | $41.86 | 204 |
| 2021-09-16 | 54.08 | $41.04 | 1116 |
| 2021-09-15 | 54.76 | $42.40 | — |
| 2021-09-14 | 54.63 | $42.40 | — |
| 2021-09-13 | 54.49 | $42.40 | 508 |
| 2021-09-10 | 54.35 | $42.42 | — |
| 2021-09-09 | 54.18 | $42.42 | 6734 |
| 2021-09-08 | 54.01 | $40.80 | 706 |
| 2021-09-07 | 54.27 | $42.00 | 500 |
| 2021-09-03 | 53.95 | $41.21 | 520 |
| 2021-09-02 | 53.61 | $41.13 | — |
| 2021-09-01 | 53.61 | $41.13 | — |
| 2021-08-31 | 53.61 | $41.13 | 14611 |
| 2021-08-30 | 53.61 | $40.90 | — |
| 2021-08-27 | 53.65 | $40.90 | 1100 |
| 2021-08-26 | 53.69 | $41.30 | — |
| 2021-08-25 | 53.52 | $41.30 | 300 |
| 2021-08-24 | 53.34 | $41.27 | 2000 |
| 2021-08-23 | 53.16 | $41.27 | 137 |
| 2021-08-20 | 52.97 | $40.85 | 300 |
| 2021-08-19 | 52.82 | $40.85 | 437 |
| 2021-08-18 | 52.66 | $42.00 | 200 |
| 2021-08-17 | 52.00 | $41.87 | 600 |
| 2021-08-16 | 51.31 | $40.15 | 10447 |
| 2021-08-13 | 50.59 | $41.48 | 600 |
| 2021-08-12 | 49.51 | $40.65 | 200 |
| 2021-08-11 | 48.44 | $40.48 | 6700 |
| 2021-08-10 | 47.32 | $40.48 | 9900 |
| 2021-08-09 | 46.15 | $40.48 | 11500 |
| 2021-08-06 | 44.91 | $40.48 | 800 |
| 2021-08-05 | 43.61 | $42.10 | 8739 |
| 2021-08-04 | 41.68 | $40.40 | 13100 |
| 2021-08-03 | 39.73 | $40.40 | 333 |
| 2021-08-02 | 37.67 | $41.04 | 615 |
| 2021-07-30 | 35.51 | $39.84 | 6600 |
| 2021-07-29 | 33.28 | $39.84 | 3350 |
| 2021-07-28 | 30.93 | $39.84 | 1725 |
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