Is KraneShares MSCI Emerging Markets ex China Index ETF (KEMX) a Buy, Sell, or Hold?
Enter your email address below for free access to our KraneShares MSCI Emerging Markets ex China Index ETF (KEMX) research center and poll results.
AMEX : KEMX
KraneShares MSCI Emerging Markets ex China Index ETF
$48.0732 USD
-$0.37 (-0.76%)
- Volume
- 17.99K
- Average Volume
- 11.56K
- Market Capitalization
- $130.48M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $54.91
- Year Low
- $31.87
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
50.96
2026-07-17
Close Price
$48.07
Vol: 18046
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.88
Average
30.54
Maximum
51.70
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.96 | $48.07 | 18046 |
| 2026-07-16 | 51.17 | $48.44 | 8201 |
| 2026-07-15 | 51.37 | $49.48 | 7633 |
| 2026-07-14 | 51.55 | $49.87 | 6947 |
| 2026-07-13 | 51.62 | $49.15 | 13100 |
| 2026-07-10 | 51.70 | $50.98 | 5228 |
| 2026-07-09 | 51.57 | $50.65 | 6900 |
| 2026-07-08 | 51.50 | $50.44 | 7100 |
| 2026-07-07 | 51.45 | $50.23 | 11400 |
| 2026-07-06 | 51.36 | $51.83 | 22420 |
| 2026-07-02 | 51.38 | $50.34 | 8247 |
| 2026-07-01 | 51.50 | $50.78 | 10100 |
| 2026-06-30 | 51.63 | $52.47 | 2800 |
| 2026-06-29 | 51.66 | $51.65 | 7239 |
| 2026-06-26 | 51.66 | $51.45 | 14412 |
| 2026-06-25 | 51.66 | $51.97 | 14627 |
| 2026-06-24 | 51.62 | $51.30 | 5200 |
| 2026-06-23 | 51.59 | $51.38 | 14300 |
| 2026-06-22 | 51.46 | $54.48 | 13000 |
| 2026-06-18 | 51.17 | $54.14 | 11776 |
| 2026-06-17 | 50.87 | $52.46 | 13636 |
| 2026-06-16 | 50.60 | $52.29 | 6630 |
| 2026-06-15 | 50.37 | $53.18 | 7400 |
| 2026-06-12 | 50.10 | $51.14 | 3600 |
| 2026-06-11 | 50.03 | $50.80 | 6100 |
| 2026-06-10 | 49.95 | $48.39 | 11000 |
| 2026-06-09 | 49.93 | $49.26 | 17000 |
| 2026-06-08 | 49.97 | $49.46 | 7200 |
| 2026-06-05 | 50.00 | $48.49 | 13300 |
| 2026-06-04 | 50.02 | $52.10 | 8200 |
| 2026-06-03 | 49.89 | $52.75 | 10300 |
| 2026-06-02 | 49.64 | $53.45 | 109948 |
| 2026-06-01 | 49.31 | $52.97 | 4810 |
| 2026-05-29 | 48.99 | $51.75 | 7000 |
| 2026-05-28 | 48.73 | $51.53 | 13500 |
| 2026-05-27 | 48.43 | $51.01 | 8639 |
| 2026-05-26 | 48.17 | $50.84 | 13800 |
| 2026-05-22 | 47.94 | $48.68 | 4938 |
| 2026-05-21 | 47.81 | $48.65 | 6809 |
| 2026-05-20 | 47.64 | $48.15 | 5500 |
| 2026-05-19 | 47.54 | $47.06 | 7100 |
| 2026-05-18 | 47.44 | $47.68 | 14940 |
| 2026-05-15 | 47.34 | $47.79 | 3800 |
| 2026-05-14 | 47.26 | $49.75 | 7248 |
| 2026-05-13 | 47.03 | $49.18 | 6305 |
| 2026-05-12 | 46.83 | $48.08 | 19229 |
| 2026-05-11 | 46.68 | $49.98 | 15700 |
| 2026-05-08 | 46.40 | $50.12 | 5721 |
| 2026-05-07 | 46.08 | $48.84 | 7328 |
| 2026-05-06 | 45.82 | $49.49 | 13833 |
| 2026-05-05 | 45.52 | $47.88 | 7419 |
| 2026-05-04 | 45.18 | $46.68 | 4228 |
| 2026-05-01 | 44.90 | $46.58 | 7402 |
| 2026-04-30 | 44.59 | $46.62 | 23900 |
| 2026-04-29 | 44.31 | $45.47 | 15400 |
| 2026-04-28 | 44.06 | $45.80 | 7327 |
| 2026-04-27 | 43.72 | $46.29 | 6810 |
| 2026-04-24 | 43.37 | $46.19 | 21921 |
| 2026-04-23 | 43.03 | $45.21 | 9245 |
| 2026-04-22 | 42.83 | $46.02 | 15536 |
| 2026-04-21 | 42.55 | $45.13 | 7700 |
| 2026-04-20 | 42.35 | $45.70 | 7800 |
| 2026-04-17 | 42.04 | $46.23 | 10532 |
| 2026-04-16 | 41.79 | $45.20 | 8945 |
| 2026-04-15 | 41.58 | $45.09 | 9500 |
| 2026-04-14 | 41.41 | $45.17 | 19028 |
| 2026-04-13 | 41.21 | $44.26 | 11839 |
| 2026-04-10 | 40.99 | $43.80 | 18500 |
| 2026-04-09 | 40.80 | $43.54 | 7629 |
| 2026-04-08 | 40.71 | $43.57 | 41600 |
| 2026-04-07 | 40.62 | $41.14 | 20966 |
| 2026-04-06 | 40.64 | $40.93 | 11900 |
| 2026-04-02 | 40.64 | $40.45 | 43853 |
| 2026-04-01 | 40.69 | $41.02 | 9109 |
| 2026-03-31 | 40.77 | $40.55 | 21800 |
| 2026-03-30 | 40.86 | $38.86 | 42039 |
| 2026-03-27 | 41.15 | $39.31 | 31336 |
| 2026-03-26 | 41.47 | $39.49 | 36400 |
| 2026-03-25 | 41.78 | $41.06 | 55800 |
| 2026-03-24 | 42.02 | $40.44 | 49938 |
| 2026-03-23 | 42.26 | $41.11 | 87344 |
| 2026-03-20 | 42.42 | $39.56 | 26733 |
| 2026-03-19 | 42.67 | $41.33 | 309345 |
| 2026-03-18 | 42.78 | $40.88 | 14547 |
| 2026-03-17 | 42.92 | $41.65 | 9100 |
| 2026-03-16 | 43.01 | $41.25 | 31909 |
| 2026-03-13 | 43.14 | $39.85 | 52100 |
| 2026-03-12 | 43.33 | $40.08 | 26545 |
| 2026-03-11 | 43.52 | $41.66 | 14131 |
| 2026-03-10 | 43.59 | $41.70 | 12800 |
| 2026-03-09 | 43.65 | $41.68 | 37100 |
| 2026-03-06 | 43.68 | $40.84 | 30442 |
| 2026-03-05 | 43.70 | $41.39 | 22336 |
| 2026-03-04 | 43.71 | $42.72 | 33915 |
| 2026-03-03 | 43.67 | $42.28 | 43400 |
| 2026-03-02 | 43.63 | $44.74 | 24509 |
| 2026-02-27 | 43.46 | $45.60 | 33400 |
| 2026-02-26 | 43.27 | $45.78 | 33600 |
| 2026-02-25 | 43.11 | $45.91 | 25046 |
| 2026-02-24 | 42.92 | $45.28 | 28225 |
| 2026-02-23 | 42.71 | $44.22 | 13319 |
| 2026-02-20 | 42.56 | $44.56 | 18500 |
| 2026-02-19 | 42.37 | $43.60 | 12031 |
| 2026-02-18 | 42.23 | $43.65 | 33228 |
| 2026-02-17 | 42.03 | $43.41 | 32900 |
| 2026-02-13 | 41.84 | $43.84 | 28000 |
| 2026-02-12 | 41.62 | $43.62 | 21400 |
| 2026-02-11 | 41.40 | $43.99 | 23631 |
| 2026-02-10 | 41.15 | $42.95 | 26443 |
| 2026-02-09 | 40.96 | $42.91 | 16862 |
| 2026-02-06 | 40.75 | $42.39 | 16806 |
| 2026-02-05 | 40.56 | $41.23 | 39745 |
| 2026-02-04 | 40.44 | $41.50 | 40201 |
| 2026-02-03 | 40.31 | $42.01 | 25135 |
| 2026-02-02 | 40.13 | $41.50 | 37400 |
| 2026-01-30 | 39.95 | $41.20 | 39700 |
| 2026-01-29 | 39.74 | $41.90 | 29143 |
| 2026-01-28 | 39.51 | $42.45 | 57800 |
| 2026-01-27 | 39.23 | $42.15 | 76500 |
| 2026-01-26 | 38.97 | $41.15 | 41700 |
| 2026-01-23 | 38.75 | $41.18 | 45803 |
| 2026-01-22 | 38.53 | $40.86 | 67624 |
| 2026-01-21 | 38.30 | $40.70 | 87728 |
| 2026-01-20 | 38.14 | $39.75 | 202800 |
| 2026-01-16 | 38.01 | $39.52 | 16618 |
| 2026-01-15 | 37.85 | $39.53 | 1761 |
| 2026-01-14 | 37.71 | $39.22 | 11700 |
| 2026-01-13 | 37.60 | $38.85 | 16800 |
| 2026-01-12 | 37.51 | $39.15 | 8919 |
| 2026-01-09 | 37.42 | $38.79 | 10100 |
| 2026-01-08 | 37.36 | $38.64 | 3200 |
| 2026-01-07 | 37.28 | $38.69 | 3200 |
| 2026-01-06 | 37.20 | $38.88 | 8800 |
| 2026-01-05 | 37.10 | $38.48 | 2800 |
| 2026-01-02 | 37.02 | $37.91 | 1720 |
| 2025-12-31 | 36.97 | $37.08 | 7230 |
| 2025-12-30 | 36.95 | $37.17 | 3322 |
| 2025-12-29 | 36.92 | $36.90 | 2500 |
| 2025-12-26 | 36.90 | $36.94 | 2300 |
| 2025-12-24 | 36.89 | $36.74 | 1600 |
| 2025-12-23 | 36.86 | $36.70 | 24500 |
| 2025-12-22 | 36.82 | $36.39 | 10818 |
| 2025-12-19 | 36.79 | $37.53 | 3600 |
| 2025-12-18 | 36.70 | $37.00 | 12318 |
| 2025-12-17 | 36.66 | $36.48 | 4406 |
| 2025-12-16 | 36.64 | $36.73 | 5242 |
| 2025-12-15 | 36.63 | $37.02 | 9800 |
| 2025-12-12 | 36.63 | $36.90 | 10100 |
| 2025-12-11 | 36.61 | $37.43 | 7937 |
| 2025-12-10 | 36.60 | $37.60 | 10700 |
| 2025-12-09 | 36.58 | $37.09 | 9200 |
| 2025-12-08 | 36.57 | $36.96 | 6742 |
| 2025-12-05 | 36.54 | $37.03 | 4100 |
| 2025-12-04 | 36.50 | $36.76 | 2800 |
| 2025-12-03 | 36.51 | $36.86 | 2633 |
| 2025-12-02 | 36.49 | $36.75 | 2606 |
| 2025-12-01 | 36.52 | $36.52 | 6300 |
| 2025-11-28 | 36.54 | $36.66 | 1643 |
| 2025-11-26 | 36.55 | $36.68 | 2331 |
| 2025-11-25 | 36.58 | $36.07 | 6031 |
| 2025-11-24 | 36.63 | $35.99 | 6100 |
| 2025-11-21 | 36.68 | $35.64 | 7500 |
| 2025-11-20 | 36.73 | $35.75 | 3007 |
| 2025-11-19 | 36.76 | $36.22 | 3627 |
| 2025-11-18 | 36.76 | $36.23 | 10600 |
| 2025-11-17 | 36.75 | $36.42 | 2300 |
| 2025-11-14 | 36.76 | $36.95 | 4835 |
| 2025-11-13 | 36.71 | $36.63 | 6438 |
| 2025-11-12 | 36.68 | $37.20 | 3834 |
| 2025-11-11 | 36.60 | $37.13 | 6449 |
| 2025-11-10 | 36.50 | $36.97 | 4100 |
| 2025-11-07 | 36.41 | $36.24 | 9018 |
| 2025-11-06 | 36.32 | $36.36 | 11000 |
| 2025-11-05 | 36.26 | $36.91 | 1936 |
| 2025-11-04 | 36.19 | $36.50 | 2619 |
| 2025-11-03 | 36.13 | $37.29 | 8245 |
| 2025-10-31 | 36.04 | $36.89 | 3802 |
| 2025-10-30 | 35.96 | $36.94 | 6144 |
| 2025-10-29 | 35.87 | $37.25 | 1510 |
| 2025-10-28 | 35.75 | $37.04 | 1432 |
| 2025-10-27 | 35.63 | $36.99 | 11222 |
| 2025-10-24 | 35.51 | $36.63 | 1615 |
| 2025-10-23 | 35.39 | $36.37 | 4100 |
| 2025-10-22 | 35.30 | $36.20 | 3019 |
| 2025-10-21 | 35.22 | $36.17 | 3918 |
| 2025-10-20 | 35.16 | $36.52 | 3240 |
| 2025-10-17 | 35.09 | $36.06 | 2900 |
| 2025-10-16 | 35.02 | $35.97 | 6100 |
| 2025-10-15 | 34.96 | $35.61 | 1435 |
| 2025-10-14 | 34.92 | $35.02 | 2300 |
| 2025-10-13 | 34.91 | $35.30 | 4300 |
| 2025-10-10 | 34.87 | $34.31 | 2900 |
| 2025-10-09 | 34.86 | $35.28 | 4719 |
| 2025-10-08 | 34.81 | $35.52 | 5209 |
| 2025-10-07 | 34.73 | $35.25 | 4200 |
| 2025-10-06 | 34.64 | $35.48 | 3700 |
| 2025-10-03 | 34.53 | $35.31 | 6400 |
| 2025-10-02 | 34.41 | $35.06 | 1115 |
| 2025-10-01 | 34.30 | $34.92 | 4500 |
| 2025-09-30 | 34.18 | $34.61 | 929 |
| 2025-09-29 | 34.07 | $34.55 | 12147 |
| 2025-09-26 | 33.97 | $34.36 | 800 |
| 2025-09-25 | 33.90 | $34.40 | 1100 |
| 2025-09-24 | 33.82 | $34.65 | 1400 |
| 2025-09-23 | 33.73 | $35.08 | 1538 |
| 2025-09-22 | 33.62 | $34.97 | 7049 |
| 2025-09-19 | 33.53 | $34.68 | 6243 |
| 2025-09-18 | 33.42 | $34.84 | 1000 |
| 2025-09-17 | 33.32 | $34.76 | 19100 |
| 2025-09-16 | 33.23 | $34.81 | 2118 |
| 2025-09-15 | 33.14 | $34.50 | 3848 |
| 2025-09-12 | 33.07 | $34.26 | 1818 |
| 2025-09-11 | 33.00 | $34.18 | 338 |
| 2025-09-10 | 32.96 | $33.86 | 3200 |
| 2025-09-09 | 32.92 | $33.45 | 5003 |
| 2025-09-08 | 32.88 | $33.30 | 3400 |
| 2025-09-05 | 32.86 | $33.04 | 1100 |
| 2025-09-04 | 32.85 | $32.75 | 4600 |
| 2025-09-03 | 32.83 | $32.63 | 1132 |
| 2025-09-02 | 32.82 | $32.39 | 3100 |
| 2025-08-29 | 32.81 | $32.55 | 2500 |
| 2025-08-28 | 32.78 | $32.97 | 3340 |
| 2025-08-27 | 32.74 | $32.81 | 2616 |
| 2025-08-26 | 32.72 | $32.74 | 900 |
| 2025-08-25 | 32.70 | $32.93 | 1800 |
| 2025-08-22 | 32.67 | $33.12 | 3300 |
| 2025-08-21 | 32.66 | $32.57 | 3800 |
| 2025-08-20 | 32.67 | $32.85 | 2607 |
| 2025-08-19 | 32.68 | $32.87 | 2500 |
| 2025-08-18 | 32.67 | $33.08 | 4339 |
| 2025-08-15 | 32.65 | $32.97 | 2511 |
| 2025-08-14 | 32.63 | $32.95 | 6400 |
| 2025-08-13 | 32.61 | $33.31 | 2533 |
| 2025-08-12 | 32.57 | $33.15 | 800 |
| 2025-08-11 | 32.53 | $32.71 | 3707 |
| 2025-08-08 | 32.51 | $32.77 | 9400 |
| 2025-08-07 | 32.49 | $32.82 | 6612 |
| 2025-08-06 | 32.47 | $32.48 | 1700 |
| 2025-08-05 | 32.47 | $32.36 | 1900 |
| 2025-08-04 | 32.47 | $32.17 | 2900 |
| 2025-08-01 | 32.47 | $31.99 | 2800 |
| 2025-07-31 | 32.52 | $32.15 | 2132 |
| 2025-07-30 | 32.54 | $32.35 | 2601 |
| 2025-07-29 | 32.54 | $32.41 | 10800 |
| 2025-07-28 | 32.53 | $32.41 | 11246 |
| 2025-07-25 | 32.52 | $32.85 | 18116 |
| 2025-07-24 | 32.48 | $32.78 | 1933 |
| 2025-07-23 | 32.43 | $33.01 | 2726 |
| 2025-07-22 | 32.37 | $32.60 | 6926 |
| 2025-07-21 | 32.29 | $32.83 | 9600 |
| 2025-07-18 | 32.20 | $32.47 | 6500 |
| 2025-07-17 | 32.12 | $32.66 | 3500 |
| 2025-07-16 | 32.04 | $32.51 | 3100 |
| 2025-07-15 | 31.99 | $32.29 | 4210 |
| 2025-07-14 | 31.93 | $32.33 | 1200 |
| 2025-07-11 | 31.89 | $32.36 | 2530 |
| 2025-07-10 | 31.84 | $32.39 | 7402 |
| 2025-07-09 | 31.79 | $32.44 | 3200 |
| 2025-07-08 | 31.73 | $32.43 | 3100 |
| 2025-07-07 | 31.66 | $32.19 | 8837 |
| 2025-07-03 | 31.59 | $32.88 | 1400 |
| 2025-07-02 | 31.47 | $32.59 | 5443 |
| 2025-07-01 | 31.36 | $32.36 | 4400 |
| 2025-06-30 | 31.25 | $32.25 | 13307 |
| 2025-06-27 | 31.15 | $32.09 | 15923 |
| 2025-06-26 | 31.06 | $32.15 | 3800 |
| 2025-06-25 | 30.97 | $31.86 | 4405 |
| 2025-06-24 | 30.90 | $31.80 | 2200 |
| 2025-06-23 | 30.83 | $30.98 | 2200 |
| 2025-06-20 | 30.78 | $30.89 | 3200 |
| 2025-06-18 | 30.75 | $31.04 | 5618 |
| 2025-06-17 | 30.72 | $30.93 | 5100 |
| 2025-06-16 | 30.69 | $31.48 | 3023 |
| 2025-06-13 | 30.64 | $31.08 | 4340 |
| 2025-06-12 | 30.61 | $31.54 | 3200 |
| 2025-06-11 | 30.54 | $31.51 | 7330 |
| 2025-06-10 | 30.47 | $31.40 | 9434 |
| 2025-06-09 | 30.39 | $31.18 | 3604 |
| 2025-06-06 | 30.31 | $30.96 | 5600 |
| 2025-06-05 | 30.22 | $30.77 | 7100 |
| 2025-06-04 | 30.14 | $30.61 | 2300 |
| 2025-06-03 | 30.09 | $30.29 | 3609 |
| 2025-06-02 | 30.07 | $30.27 | 4318 |
| 2025-05-30 | 30.03 | $30.10 | 1800 |
| 2025-05-29 | 29.95 | $30.42 | 3600 |
| 2025-05-28 | 29.86 | $30.38 | 2130 |
| 2025-05-27 | 29.77 | $30.38 | 5902 |
| 2025-05-23 | 29.66 | $30.29 | 12900 |
| 2025-05-22 | 29.56 | $30.14 | 253014 |
| 2025-05-21 | 29.46 | $30.28 | 3204 |
| 2025-05-20 | 29.34 | $30.32 | 3000 |
| 2025-05-19 | 29.20 | $30.46 | 2122 |
| 2025-05-16 | 29.04 | $30.38 | 1300 |
| 2025-05-15 | 28.89 | $30.42 | 4800 |
| 2025-05-14 | 28.73 | $30.19 | 61300 |
| 2025-05-13 | 28.59 | $30.11 | 2300 |
| 2025-05-12 | 28.45 | $29.94 | 2216 |
| 2025-05-09 | 28.30 | $29.51 | 6800 |
| 2025-05-08 | 28.14 | $29.18 | 10239 |
| 2025-05-07 | 28.02 | $29.10 | 121300 |
| 2025-05-06 | 27.82 | $29.60 | 6400 |
| 2025-05-05 | 27.62 | $29.91 | 3710 |
| 2025-05-02 | 27.43 | $29.41 | 4209 |
| 2025-05-01 | 27.33 | $28.64 | 4748 |
| 2025-04-30 | 27.30 | $28.59 | 7119 |
| 2025-04-29 | 27.27 | $28.48 | 1400 |
| 2025-04-28 | 27.24 | $28.28 | 3300 |
| 2025-04-25 | 27.23 | $28.18 | 13100 |
| 2025-04-24 | 27.24 | $28.18 | 8000 |
| 2025-04-23 | 27.26 | $27.86 | 5000 |
| 2025-04-22 | 27.30 | $27.57 | 4921 |
| 2025-04-21 | 27.36 | $27.34 | 22308 |
| 2025-04-17 | 27.42 | $27.35 | 8235 |
| 2025-04-16 | 27.48 | $27.14 | 9100 |
| 2025-04-15 | 27.55 | $27.36 | 10200 |
| 2025-04-14 | 27.60 | $27.29 | 7000 |
| 2025-04-11 | 27.66 | $27.07 | 10900 |
| 2025-04-10 | 27.72 | $26.35 | 11504 |
| 2025-04-09 | 27.79 | $26.76 | 24000 |
| 2025-04-08 | 27.85 | $25.06 | 30803 |
| 2025-04-07 | 27.98 | $25.67 | 143100 |
| 2025-04-04 | 28.08 | $26.01 | 17296 |
| 2025-04-03 | 28.19 | $27.38 | 5609 |
| 2025-04-02 | 28.23 | $28.11 | 2847 |
| 2025-04-01 | 28.23 | $28.01 | 4200 |
| 2025-03-31 | 28.21 | $27.88 | 5310 |
| 2025-03-28 | 28.19 | $27.95 | 4400 |
| 2025-03-27 | 28.18 | $28.47 | 4533 |
| 2025-03-26 | 28.15 | $28.50 | 4800 |
| 2025-03-25 | 28.16 | $28.82 | 5900 |
| 2025-03-24 | 28.14 | $28.69 | 10700 |
| 2025-03-21 | 28.14 | $28.53 | 1634 |
| 2025-03-20 | 28.15 | $28.48 | 7339 |
| 2025-03-19 | 28.18 | $28.53 | 1600 |
| 2025-03-18 | 28.20 | $28.41 | 2321 |
| 2025-03-17 | 28.23 | $28.57 | 2111 |
| 2025-03-14 | 28.23 | $28.17 | 10500 |
| 2025-03-13 | 28.26 | $27.75 | 5900 |
| 2025-03-12 | 28.31 | $28.01 | 8219 |
| 2025-03-11 | 28.33 | $27.75 | 6400 |
| 2025-03-10 | 28.38 | $27.60 | 3825 |
| 2025-03-07 | 28.41 | $28.22 | 11300 |
| 2025-03-06 | 28.43 | $28.05 | 10500 |
| 2025-03-05 | 28.46 | $28.26 | 30844 |
| 2025-03-04 | 28.47 | $27.58 | 18537 |
| 2025-03-03 | 28.50 | $27.49 | 8600 |
| 2025-02-28 | 28.54 | $27.64 | 7300 |
| 2025-02-27 | 28.58 | $27.95 | 6100 |
| 2025-02-26 | 28.59 | $28.63 | 6400 |
| 2025-02-25 | 28.57 | $28.54 | 4311 |
| 2025-02-24 | 28.53 | $28.60 | 11200 |
| 2025-02-21 | 28.54 | $28.75 | 5531 |
| 2025-02-20 | 28.53 | $29.01 | 10200 |
| 2025-02-19 | 28.51 | $28.93 | 7237 |
| 2025-02-18 | 28.49 | $29.02 | 6640 |
| 2025-02-14 | 28.45 | $28.74 | 2547 |
| 2025-02-13 | 28.42 | $28.76 | 16003 |
| 2025-02-12 | 28.38 | $28.57 | 9947 |
| 2025-02-11 | 28.34 | $28.55 | 15910 |
| 2025-02-10 | 28.29 | $28.63 | 8014 |
| 2025-02-07 | 28.25 | $28.31 | 9737 |
| 2025-02-06 | 28.24 | $28.59 | 13600 |
| 2025-02-05 | 28.22 | $28.59 | 5200 |
| 2025-02-04 | 28.21 | $28.54 | 3525 |
| 2025-02-03 | 28.19 | $28.14 | 8700 |
| 2025-01-31 | 28.18 | $28.31 | 9800 |
| 2025-01-30 | 28.15 | $28.50 | 5823 |
| 2025-01-29 | 28.11 | $28.16 | 7900 |
| 2025-01-28 | 28.11 | $28.09 | 47824 |
| 2025-01-27 | 28.11 | $27.88 | 4900 |
| 2025-01-24 | 28.13 | $28.66 | 14525 |
| 2025-01-23 | 28.11 | $28.70 | 11242 |
| 2025-01-22 | 28.07 | $28.61 | 6500 |
| 2025-01-21 | 28.05 | $28.49 | 12520 |
| 2025-01-17 | 28.01 | $28.16 | 11100 |
| 2025-01-16 | 28.03 | $28.10 | 7530 |
| 2025-01-15 | 28.12 | $28.09 | 8600 |
| 2025-01-14 | 28.22 | $27.72 | 6200 |
| 2025-01-13 | 28.32 | $27.50 | 20836 |
| 2025-01-10 | 28.44 | $27.78 | 144000 |
| 2025-01-08 | 28.54 | $28.13 | 2811 |
| 2025-01-07 | 28.62 | $28.19 | 5600 |
| 2025-01-06 | 28.70 | $28.54 | 6200 |
| 2025-01-03 | 28.78 | $28.11 | 4300 |
| 2025-01-02 | 28.87 | $27.83 | 2000 |
| 2024-12-31 | 28.96 | $27.71 | 22329 |
| 2024-12-30 | 29.06 | $27.82 | 16100 |
| 2024-12-27 | 29.15 | $28.01 | 3500 |
| 2024-12-26 | 29.23 | $28.12 | 11900 |
| 2024-12-24 | 29.32 | $28.24 | 6025 |
| 2024-12-23 | 29.41 | $28.26 | 5100 |
| 2024-12-20 | 29.49 | $28.08 | 15537 |
| 2024-12-19 | 29.57 | $28.03 | 9000 |
| 2024-12-18 | 29.65 | $27.84 | 31300 |
| 2024-12-17 | 29.74 | $28.59 | 11200 |
| 2024-12-16 | 29.79 | $29.85 | 9700 |
| 2024-12-13 | 29.76 | $29.97 | 5134 |
| 2024-12-12 | 29.73 | $29.75 | 9600 |
| 2024-12-11 | 29.71 | $29.94 | 4332 |
| 2024-12-10 | 29.69 | $29.71 | 2400 |
| 2024-12-09 | 29.71 | $29.89 | 3200 |
| 2024-12-06 | 29.73 | $29.79 | 17141 |
| 2024-12-05 | 29.79 | $30.05 | 13400 |
| 2024-12-04 | 29.81 | $29.90 | 7500 |
| 2024-12-03 | 29.85 | $29.72 | 7329 |
| 2024-12-02 | 29.88 | $29.72 | 8600 |
| 2024-11-29 | 29.90 | $29.56 | 5245 |
| 2024-11-27 | 29.93 | $29.63 | 11613 |
| 2024-11-26 | 29.97 | $29.87 | 13007 |
| 2024-11-25 | 30.01 | $30.04 | 4838 |
| 2024-11-22 | 30.05 | $29.96 | 13600 |
| 2024-11-21 | 30.09 | $29.63 | 4100 |
| 2024-11-20 | 30.15 | $29.57 | 5006 |
| 2024-11-19 | 30.21 | $29.65 | 4637 |
| 2024-11-18 | 30.28 | $29.56 | 7400 |
| 2024-11-15 | 30.36 | $29.29 | 5127 |
| 2024-11-14 | 30.46 | $29.35 | 10747 |
| 2024-11-13 | 30.56 | $29.36 | 7300 |
| 2024-11-12 | 30.65 | $29.60 | 10900 |
| 2024-11-11 | 30.71 | $30.02 | 10126 |
| 2024-11-08 | 30.78 | $30.40 | 3100 |
| 2024-11-07 | 30.81 | $30.86 | 4600 |
| 2024-11-06 | 30.82 | $30.43 | 14600 |
| 2024-11-05 | 30.84 | $30.68 | 7000 |
| 2024-11-04 | 30.85 | $30.37 | 10000 |
| 2024-11-01 | 30.87 | $30.22 | 845 |
| 2024-10-31 | 30.90 | $30.15 | 9036 |
| 2024-10-30 | 30.93 | $30.43 | 2320 |
| 2024-10-29 | 30.97 | $30.72 | 3730 |
| 2024-10-28 | 30.98 | $30.78 | 2521 |
| 2024-10-25 | 31.00 | $30.78 | 900 |
| 2024-10-24 | 31.06 | $30.78 | 3900 |
| 2024-10-23 | 31.13 | $30.78 | 1213 |
| 2024-10-22 | 31.16 | $31.02 | 2400 |
| 2024-10-21 | 31.20 | $31.13 | 3900 |
| 2024-10-18 | 31.20 | $31.36 | 12900 |
| 2024-10-17 | 31.19 | $31.30 | 4800 |
| 2024-10-16 | 31.18 | $31.12 | 7700 |
| 2024-10-15 | 31.16 | $30.91 | 4600 |
| 2024-10-14 | 31.15 | $31.28 | 3000 |
| 2024-10-11 | 31.13 | $31.16 | 7800 |
| 2024-10-10 | 31.10 | $30.91 | 8100 |
| 2024-10-09 | 31.09 | $30.94 | 16300 |
| 2024-10-08 | 31.05 | $30.92 | 3100 |
| 2024-10-07 | 31.00 | $30.75 | 10227 |
| 2024-10-04 | 30.97 | $30.80 | 7338 |
| 2024-10-03 | 30.92 | $30.82 | 5936 |
| 2024-10-02 | 30.90 | $31.06 | 3711 |
| 2024-10-01 | 30.85 | $31.04 | 7400 |
| 2024-09-30 | 30.81 | $31.21 | 10100 |
| 2024-09-27 | 30.79 | $31.88 | 1910 |
| 2024-09-26 | 30.74 | $32.19 | 5717 |
| 2024-09-25 | 30.68 | $31.49 | 2600 |
| 2024-09-24 | 30.66 | $31.76 | 9102 |
| 2024-09-23 | 30.62 | $31.16 | 7129 |
| 2024-09-20 | 30.63 | $31.02 | 7300 |
| 2024-09-19 | 30.61 | $31.17 | 2804 |
| 2024-09-18 | 30.61 | $30.68 | 4737 |
| 2024-09-17 | 30.63 | $30.73 | 4100 |
| 2024-09-16 | 30.66 | $30.82 | 2243 |
| 2024-09-13 | 30.66 | $30.73 | 6300 |
| 2024-09-12 | 30.65 | $30.54 | 9937 |
| 2024-09-11 | 30.63 | $30.21 | 11301 |
| 2024-09-10 | 30.63 | $30.03 | 78437 |
| 2024-09-09 | 30.62 | $30.05 | 1541 |
| 2024-09-06 | 30.61 | $29.75 | 12800 |
| 2024-09-05 | 30.59 | $30.38 | 4100 |
| 2024-09-04 | 30.51 | $30.23 | 6000 |
| 2024-09-03 | 30.43 | $30.17 | 5600 |
| 2024-08-30 | 30.34 | $30.87 | 5700 |
| 2024-08-29 | 30.29 | $30.91 | 1347 |
| 2024-08-28 | 30.28 | $30.99 | 5300 |
| 2024-08-27 | 30.28 | $31.01 | 5005 |
| 2024-08-26 | 30.25 | $31.00 | 2700 |
| 2024-08-23 | 30.22 | $31.21 | 4300 |
| 2024-08-22 | 30.19 | $30.69 | 8100 |
| 2024-08-21 | 30.16 | $31.16 | 5710 |
| 2024-08-20 | 30.11 | $31.13 | 1600 |
| 2024-08-19 | 30.08 | $31.30 | 15501 |
| 2024-08-16 | 30.04 | $30.80 | 2800 |
| 2024-08-15 | 30.03 | $30.52 | 5375 |
| 2024-08-14 | 30.04 | $30.24 | 76338 |
| 2024-08-13 | 30.08 | $30.24 | 8300 |
| 2024-08-12 | 30.14 | $29.78 | 7200 |
| 2024-08-09 | 30.21 | $29.76 | 7300 |
| 2024-08-08 | 30.30 | $29.44 | 5600 |
| 2024-08-07 | 30.40 | $28.78 | 12000 |
| 2024-08-06 | 30.53 | $28.58 | 102202 |
| 2024-08-05 | 30.66 | $28.41 | 183900 |
| 2024-08-02 | 30.80 | $29.93 | 16100 |
| 2024-08-01 | 30.85 | $30.56 | 19605 |
| 2024-07-31 | 30.85 | $31.09 | 22800 |
| 2024-07-30 | 30.80 | $30.32 | 12900 |
| 2024-07-29 | 30.79 | $30.43 | 9014 |
| 2024-07-26 | 30.77 | $30.56 | 6713 |
| 2024-07-25 | 30.74 | $30.15 | 149848 |
| 2024-07-24 | 30.72 | $30.10 | 39545 |
| 2024-07-23 | 30.71 | $30.57 | 25639 |
| 2024-07-22 | 30.67 | $30.61 | 161600 |
| 2024-07-19 | 30.63 | $30.45 | 58881 |
| 2024-07-18 | 30.61 | $30.79 | 6111 |
| 2024-07-17 | 30.56 | $30.96 | 6100 |
| 2024-07-16 | 30.49 | $31.51 | 15140 |
| 2024-07-15 | 30.38 | $31.25 | 11005 |
| 2024-07-12 | 30.28 | $31.54 | 7700 |
| 2024-07-11 | 30.17 | $31.41 | 9732 |
| 2024-07-10 | 30.06 | $31.46 | 7600 |
| 2024-07-09 | 29.94 | $31.15 | 2942 |
| 2024-07-08 | 29.83 | $31.07 | 4000 |
| 2024-07-05 | 29.73 | $30.97 | 5345 |
| 2024-07-03 | 29.63 | $30.55 | 2800 |
| 2024-07-02 | 29.53 | $30.17 | 7011 |
| 2024-07-01 | 29.47 | $30.08 | 2100 |
| 2024-06-28 | 29.40 | $30.04 | 4025 |
| 2024-06-27 | 29.35 | $29.96 | 3700 |
| 2024-06-26 | 29.30 | $29.77 | 3600 |
| 2024-06-25 | 29.29 | $29.82 | 8000 |
| 2024-06-24 | 29.27 | $29.82 | 10800 |
| 2024-06-21 | 29.25 | $29.89 | 4800 |
| 2024-06-20 | 29.23 | $29.89 | 5935 |
| 2024-06-18 | 29.22 | $29.87 | 1935 |
| 2024-06-17 | 29.20 | $29.55 | 3600 |
| 2024-06-14 | 29.21 | $29.28 | 4400 |
| 2024-06-13 | 29.23 | $29.31 | 2236 |
| 2024-06-12 | 29.24 | $29.40 | 3003 |
| 2024-06-11 | 29.24 | $29.05 | 8100 |
| 2024-06-10 | 29.24 | $29.06 | 4817 |
| 2024-06-07 | 29.24 | $28.97 | 82125 |
| 2024-06-06 | 29.24 | $29.21 | 4645 |
| 2024-06-05 | 29.23 | $28.99 | 2500 |
| 2024-06-04 | 29.23 | $28.46 | 6500 |
| 2024-06-03 | 29.26 | $29.05 | 4100 |
| 2024-05-31 | 29.26 | $28.68 | 39400 |
| 2024-05-30 | 29.26 | $28.88 | 18100 |
| 2024-05-29 | 29.23 | $28.99 | 4000 |
| 2024-05-28 | 29.20 | $29.53 | 10600 |
| 2024-05-24 | 29.15 | $29.57 | 2900 |
| 2024-05-23 | 29.10 | $29.43 | 11221 |
| 2024-05-22 | 29.03 | $29.47 | 12143 |
| 2024-05-21 | 28.96 | $29.55 | 9000 |
| 2024-05-20 | 28.89 | $29.66 | 3800 |
| 2024-05-17 | 28.81 | $29.70 | 3800 |
| 2024-05-16 | 28.71 | $29.59 | 4538 |
| 2024-05-15 | 28.63 | $29.64 | 9210 |
| 2024-05-14 | 28.55 | $29.32 | 12200 |
| 2024-05-13 | 28.48 | $29.13 | 11945 |
| 2024-05-10 | 28.46 | $29.03 | 7334 |
| 2024-05-09 | 28.45 | $28.96 | 13100 |
| 2024-05-08 | 28.48 | $29.01 | 19226 |
| 2024-05-07 | 28.50 | $28.97 | 16100 |
| 2024-05-06 | 28.54 | $29.04 | 14100 |
| 2024-05-03 | 28.56 | $29.01 | 13200 |
| 2024-05-02 | 28.58 | $28.71 | 15600 |
| 2024-05-01 | 28.60 | $28.27 | 9900 |
| 2024-04-30 | 28.66 | $28.38 | 9640 |
| 2024-04-29 | 28.71 | $28.65 | 23520 |
| 2024-04-26 | 28.74 | $28.39 | 3948 |
| 2024-04-25 | 28.79 | $28.17 | 8300 |
| 2024-04-24 | 28.84 | $28.11 | 8532 |
| 2024-04-23 | 28.89 | $28.13 | 41544 |
| 2024-04-22 | 28.95 | $27.97 | 105500 |
| 2024-04-19 | 29.01 | $27.77 | 54035 |
| 2024-04-18 | 29.08 | $27.89 | 172200 |
| 2024-04-17 | 29.15 | $28.05 | 28200 |
| 2024-04-16 | 29.19 | $28.05 | 157429 |
| 2024-04-15 | 29.24 | $28.62 | 48023 |
| 2024-04-12 | 29.26 | $28.89 | 33803 |
| 2024-04-11 | 29.28 | $29.53 | 8004 |
| 2024-04-10 | 29.27 | $29.32 | 42300 |
| 2024-04-09 | 29.27 | $29.77 | 6000 |
| 2024-04-08 | 29.24 | $29.54 | 11725 |
| 2024-04-05 | 29.23 | $29.32 | 10545 |
| 2024-04-04 | 29.23 | $29.27 | 18600 |
| 2024-04-03 | 29.22 | $29.41 | 30500 |
| 2024-04-02 | 29.18 | $29.36 | 11709 |
| 2024-04-01 | 29.16 | $29.20 | 10200 |
| 2024-03-28 | 29.14 | $29.33 | 20234 |
| 2024-03-27 | 29.09 | $29.23 | 19333 |
| 2024-03-26 | 29.05 | $29.21 | 47640 |
| 2024-03-25 | 29.01 | $29.24 | 8019 |
| 2024-03-22 | 28.98 | $29.17 | 29205 |
| 2024-03-21 | 28.95 | $29.29 | 23040 |
| 2024-03-20 | 28.93 | $29.24 | 68000 |
| 2024-03-19 | 28.89 | $28.85 | 41500 |
| 2024-03-18 | 28.88 | $29.03 | 22218 |
| 2024-03-15 | 28.85 | $28.96 | 64700 |
| 2024-03-14 | 28.82 | $29.30 | 32200 |
| 2024-03-13 | 28.77 | $29.33 | 16100 |
| 2024-03-12 | 28.70 | $29.38 | 9547 |
| 2024-03-11 | 28.66 | $29.18 | 55822 |
| 2024-03-08 | 28.61 | $29.23 | 16600 |
| 2024-03-07 | 28.57 | $29.35 | 91100 |
| 2024-03-06 | 28.52 | $29.10 | 35735 |
| 2024-03-05 | 28.48 | $28.68 | 120508 |
| 2024-03-04 | 28.45 | $28.89 | 18340 |
| 2024-03-01 | 28.40 | $28.71 | 27500 |
| 2024-02-29 | 28.37 | $28.43 | 101027 |
| 2024-02-28 | 28.34 | $28.35 | 85300 |
| 2024-02-27 | 28.31 | $28.52 | 7400 |
| 2024-02-26 | 28.28 | $28.55 | 8404 |
| 2024-02-23 | 28.24 | $28.68 | 9600 |
| 2024-02-22 | 28.19 | $28.75 | 6435 |
| 2024-02-21 | 28.14 | $28.49 | 15741 |
| 2024-02-20 | 28.08 | $28.66 | 30301 |
| 2024-02-16 | 28.02 | $28.47 | 17300 |
| 2024-02-15 | 27.98 | $28.37 | 8000 |
| 2024-02-14 | 27.92 | $28.31 | 8431 |
| 2024-02-13 | 27.85 | $27.91 | 12500 |
| 2024-02-12 | 27.82 | $28.49 | 13740 |
| 2024-02-09 | 27.79 | $28.34 | 16202 |
| 2024-02-08 | 27.76 | $28.31 | 2636 |
| 2024-02-07 | 27.73 | $28.45 | 22400 |
| 2024-02-06 | 27.69 | $28.29 | 5600 |
| 2024-02-05 | 27.68 | $27.93 | 11847 |
| 2024-02-02 | 27.68 | $28.05 | 14533 |
| 2024-02-01 | 27.67 | $28.12 | 9700 |
| 2024-01-31 | 27.66 | $27.74 | 13200 |
| 2024-01-30 | 27.68 | $27.78 | 8800 |
| 2024-01-29 | 27.72 | $27.94 | 18233 |
| 2024-01-26 | 27.75 | $27.80 | 15003 |
| 2024-01-25 | 27.79 | $27.64 | 14649 |
| 2024-01-24 | 27.83 | $27.66 | 10000 |
| 2024-01-23 | 27.85 | $27.42 | 5600 |
| 2024-01-22 | 27.88 | $27.44 | 7212 |
| 2024-01-19 | 27.89 | $27.56 | 17233 |
| 2024-01-18 | 27.92 | $27.22 | 9800 |
| 2024-01-17 | 27.95 | $26.92 | 30848 |
| 2024-01-16 | 28.02 | $27.35 | 25400 |
| 2024-01-12 | 28.08 | $27.89 | 22345 |
| 2024-01-11 | 28.08 | $27.70 | 15200 |
| 2024-01-10 | 28.07 | $27.60 | 11025 |
| 2024-01-09 | 28.07 | $27.70 | 9800 |
| 2024-01-08 | 28.06 | $28.14 | 48040 |
| 2024-01-05 | 28.03 | $27.95 | 26901 |
| 2024-01-04 | 28.01 | $27.78 | 18800 |
| 2024-01-03 | 28.00 | $27.89 | 17726 |
| 2024-01-02 | 27.98 | $28.19 | 14900 |
| 2023-12-29 | 27.96 | $28.51 | 15400 |
| 2023-12-28 | 27.92 | $28.70 | 14027 |
| 2023-12-27 | 27.86 | $28.57 | 25147 |
| 2023-12-26 | 27.82 | $28.44 | 46800 |
| 2023-12-22 | 27.76 | $28.11 | 25549 |
| 2023-12-21 | 27.72 | $28.00 | 37200 |
| 2023-12-20 | 27.69 | $27.65 | 48573 |
| 2023-12-19 | 27.68 | $28.03 | 54100 |
| 2023-12-18 | 27.66 | $27.78 | 79602 |
| 2023-12-15 | 27.64 | $28.42 | 81900 |
| 2023-12-14 | 27.58 | $28.47 | 256263 |
| 2023-12-13 | 27.51 | $27.92 | 9500 |
| 2023-12-12 | 27.47 | $27.50 | 34921 |
| 2023-12-11 | 27.41 | $27.59 | 3600 |
| 2023-12-08 | 27.36 | $27.55 | 5224 |
| 2023-12-07 | 27.29 | $27.62 | 8004 |
| 2023-12-06 | 27.23 | $27.46 | 3300 |
| 2023-12-05 | 27.18 | $27.55 | 4100 |
| 2023-12-04 | 27.13 | $27.57 | 5324 |
| 2023-12-01 | 27.07 | $27.84 | 14407 |
| 2023-11-30 | 26.98 | $27.59 | 12714 |
| 2023-11-29 | 26.87 | $27.62 | 9100 |
| 2023-11-28 | 26.75 | $27.61 | 6700 |
| 2023-11-27 | 26.62 | $27.33 | 23300 |
| 2023-11-24 | 26.51 | $27.31 | 1300 |
| 2023-11-22 | 26.39 | $27.34 | 900 |
| 2023-11-21 | 26.29 | $27.52 | 2500 |
| 2023-11-20 | 26.19 | $27.61 | 9401 |
| 2023-11-17 | 26.07 | $27.33 | 17734 |
| 2023-11-16 | 25.97 | $27.19 | 2742 |
| 2023-11-15 | 25.89 | $27.20 | 3305 |
| 2023-11-14 | 25.81 | $27.12 | 6900 |
| 2023-11-13 | 25.76 | $26.34 | 1810 |
| 2023-11-10 | 25.75 | $26.46 | 6918 |
| 2023-11-09 | 25.71 | $26.18 | 4500 |
| 2023-11-08 | 25.70 | $26.34 | 2100 |
| 2023-11-07 | 25.69 | $26.49 | 6202 |
| 2023-11-06 | 25.66 | $26.60 | 13900 |
| 2023-11-03 | 25.61 | $26.40 | 6000 |
| 2023-11-02 | 25.57 | $26.01 | 2800 |
| 2023-11-01 | 25.54 | $25.43 | 8116 |
| 2023-10-31 | 25.53 | $25.11 | 10100 |
| 2023-10-30 | 25.54 | $25.18 | 6306 |
| 2023-10-27 | 25.56 | $24.96 | 9628 |
| 2023-10-26 | 25.60 | $25.03 | 86336 |
| 2023-10-25 | 25.63 | $25.23 | 8412 |
| 2023-10-24 | 25.64 | $25.51 | 15243 |
| 2023-10-23 | 25.65 | $25.30 | 5214 |
| 2023-10-20 | 25.68 | $25.36 | 5249 |
| 2023-10-19 | 25.71 | $25.59 | 4500 |
| 2023-10-18 | 25.72 | $25.63 | 17100 |
| 2023-10-17 | 25.76 | $26.00 | 7100 |
| 2023-10-16 | 25.78 | $26.10 | 9613 |
| 2023-10-13 | 25.80 | $25.81 | 5100 |
| 2023-10-12 | 25.84 | $25.87 | 4200 |
| 2023-10-11 | 25.88 | $26.09 | 11507 |
| 2023-10-10 | 25.90 | $25.95 | 13213 |
| 2023-10-09 | 25.93 | $25.60 | 5700 |
| 2023-10-06 | 25.98 | $25.67 | 3900 |
| 2023-10-05 | 26.01 | $25.40 | 6941 |
| 2023-10-04 | 26.04 | $25.28 | 5600 |
| 2023-10-03 | 26.09 | $25.28 | 7531 |
| 2023-10-02 | 26.15 | $25.56 | 10232 |
| 2023-09-29 | 26.20 | $25.64 | 2100 |
| 2023-09-28 | 26.24 | $25.70 | 2400 |
| 2023-09-27 | 26.29 | $25.54 | 2900 |
| 2023-09-26 | 26.35 | $25.54 | 11336 |
| 2023-09-25 | 26.40 | $25.99 | 1547 |
| 2023-09-22 | 26.41 | $26.01 | 10700 |
| 2023-09-21 | 26.42 | $25.83 | 13431 |
| 2023-09-20 | 26.45 | $26.37 | 700 |
| 2023-09-19 | 26.43 | $26.42 | 1302 |
| 2023-09-18 | 26.42 | $26.54 | 5800 |
| 2023-09-15 | 26.39 | $26.49 | 1334 |
| 2023-09-14 | 26.36 | $26.74 | 1500 |
| 2023-09-13 | 26.32 | $26.53 | 833 |
| 2023-09-12 | 26.30 | $26.50 | 4800 |
| 2023-09-11 | 26.30 | $26.58 | 845 |
| 2023-09-08 | 26.29 | $26.23 | 1300 |
| 2023-09-07 | 26.31 | $26.12 | 2300 |
| 2023-09-06 | 26.35 | $26.24 | 2400 |
| 2023-09-05 | 26.37 | $26.44 | 3900 |
| 2023-09-01 | 26.39 | $26.54 | 8700 |
| 2023-08-31 | 26.41 | $26.39 | 5845 |
| 2023-08-30 | 26.43 | $26.70 | 6400 |
| 2023-08-29 | 26.44 | $26.79 | 3800 |
| 2023-08-28 | 26.48 | $26.49 | 7900 |
| 2023-08-25 | 26.54 | $26.15 | 117700 |
| 2023-08-24 | 26.62 | $26.33 | 22700 |
| 2023-08-23 | 26.68 | $26.40 | 1700 |
| 2023-08-22 | 26.74 | $26.03 | 1747 |
| 2023-08-21 | 26.82 | $26.07 | 3800 |
| 2023-08-18 | 26.89 | $25.99 | 3246 |
| 2023-08-17 | 26.96 | $25.95 | 2726 |
| 2023-08-16 | 27.02 | $26.02 | 5532 |
| 2023-08-15 | 27.09 | $26.13 | 1600 |
| 2023-08-14 | 27.16 | $26.35 | 3519 |
| 2023-08-11 | 27.23 | $26.43 | 1511 |
| 2023-08-10 | 27.28 | $26.69 | 1400 |
| 2023-08-09 | 27.32 | $26.79 | 2100 |
| 2023-08-08 | 27.34 | $26.63 | 1807 |
| 2023-08-07 | 27.34 | $26.96 | 530 |
| 2023-08-04 | 27.31 | $26.84 | 1900 |
| 2023-08-03 | 27.29 | $26.78 | 3200 |
| 2023-08-02 | 27.26 | $26.93 | 1933 |
| 2023-08-01 | 27.26 | $27.55 | 2944 |
| 2023-07-31 | 27.23 | $27.73 | 2600 |
| 2023-07-28 | 27.17 | $27.80 | 2000 |
| 2023-07-27 | 27.10 | $27.44 | 8000 |
| 2023-07-26 | 27.06 | $27.72 | 7311 |
| 2023-07-25 | 27.02 | $27.65 | 1700 |
| 2023-07-24 | 26.97 | $27.47 | 3000 |
| 2023-07-21 | 26.92 | $27.25 | 3206 |
| 2023-07-20 | 26.89 | $27.20 | 4400 |
| 2023-07-19 | 26.88 | $27.49 | 16600 |
| 2023-07-18 | 26.85 | $27.59 | 4322 |
| 2023-07-17 | 26.83 | $27.65 | 5404 |
| 2023-07-14 | 26.81 | $27.49 | 8900 |
| 2023-07-13 | 26.80 | $27.43 | 1100 |
| 2023-07-12 | 26.78 | $27.11 | 74709 |
| 2023-07-11 | 26.77 | $26.72 | 9825 |
| 2023-07-10 | 26.77 | $26.40 | 1749 |
| 2023-07-07 | 26.78 | $26.44 | 8600 |
| 2023-07-06 | 26.78 | $26.23 | 4700 |
| 2023-07-05 | 26.79 | $26.74 | 6800 |
| 2023-07-03 | 26.77 | $26.95 | 1300 |
| 2023-06-30 | 26.74 | $26.61 | 9940 |
| 2023-06-29 | 26.71 | $26.51 | 4800 |
| 2023-06-28 | 26.66 | $26.61 | 4400 |
| 2023-06-27 | 26.63 | $26.80 | 2905 |
| 2023-06-26 | 26.59 | $26.65 | 3029 |
| 2023-06-23 | 26.54 | $26.45 | 3513 |
| 2023-06-22 | 26.49 | $26.79 | 13322 |
| 2023-06-21 | 26.42 | $26.91 | 6100 |
| 2023-06-20 | 26.36 | $26.95 | 1401 |
| 2023-06-16 | 26.30 | $27.16 | 2600 |
| 2023-06-15 | 26.21 | $27.31 | 3000 |
| 2023-06-14 | 26.12 | $27.17 | 6700 |
| 2023-06-13 | 26.03 | $27.07 | 1000 |
| 2023-06-12 | 25.94 | $26.89 | 5500 |
| 2023-06-09 | 25.85 | $26.78 | 900 |
| 2023-06-08 | 25.78 | $26.60 | 2120 |
| 2023-06-07 | 25.72 | $26.44 | 5700 |
| 2023-06-06 | 25.68 | $26.47 | 1900 |
| 2023-06-05 | 25.63 | $26.28 | 3336 |
| 2023-06-02 | 25.60 | $26.35 | 2100 |
| 2023-06-01 | 25.54 | $25.94 | 1011 |
| 2023-05-31 | 25.51 | $25.61 | 410 |
| 2023-05-30 | 25.49 | $25.91 | 2137 |
| 2023-05-26 | 25.45 | $26.06 | 4636 |
| 2023-05-25 | 25.42 | $25.60 | 6800 |
| 2023-05-24 | 25.41 | $25.46 | 1425 |
| 2023-05-23 | 25.38 | $25.48 | 1824 |
| 2023-05-22 | 25.35 | $25.72 | 1200 |
| 2023-05-19 | 25.33 | $25.61 | 1300 |
| 2023-05-18 | 25.31 | $25.54 | 2924 |
| 2023-05-17 | 25.30 | $25.50 | 400 |
| 2023-05-16 | 25.29 | $25.25 | 1746 |
| 2023-05-15 | 25.31 | $25.35 | 1400 |
| 2023-05-12 | 25.33 | $25.11 | 3032 |
| 2023-05-11 | 25.36 | $25.24 | 938 |
| 2023-05-10 | 25.40 | $25.52 | 1510 |
| 2023-05-09 | 25.41 | $25.55 | 2300 |
| 2023-05-08 | 25.41 | $25.56 | 9800 |
| 2023-05-05 | 25.40 | $25.60 | 2900 |
| 2023-05-04 | 25.38 | $25.28 | 2800 |
| 2023-05-03 | 25.39 | $25.18 | 78630 |
| 2023-05-02 | 25.40 | $25.19 | 3200 |
| 2023-05-01 | 25.41 | $25.29 | 1100 |
| 2023-04-28 | 25.41 | $25.39 | 610 |
| 2023-04-27 | 25.41 | $25.30 | 200 |
| 2023-04-26 | 25.40 | $24.94 | 3200 |
| 2023-04-25 | 25.40 | $24.90 | 2925 |
| 2023-04-24 | 25.40 | $25.27 | 1214 |
| 2023-04-21 | 25.39 | $25.22 | 1200 |
| 2023-04-20 | 25.38 | $25.36 | 6118 |
| 2023-04-19 | 25.35 | $25.36 | 717 |
| 2023-04-18 | 25.32 | $25.66 | 6400 |
| 2023-04-17 | 25.26 | $25.69 | 2200 |
| 2023-04-14 | 25.20 | $25.79 | 1500 |
| 2023-04-13 | 25.13 | $25.95 | 8813 |
| 2023-04-12 | 25.04 | $25.67 | 5928 |
| 2023-04-11 | 24.99 | $25.60 | 4500 |
| 2023-04-10 | 24.94 | $25.37 | 10600 |
| 2023-04-06 | 24.90 | $25.27 | 322 |
| 2023-04-05 | 24.88 | $25.34 | 8006 |
| 2023-04-04 | 24.87 | $25.40 | 4416 |
| 2023-04-03 | 24.85 | $25.44 | 1500 |
| 2023-03-31 | 24.85 | $25.35 | 26708 |
| 2023-03-30 | 24.85 | $25.31 | 6245 |
| 2023-03-29 | 24.84 | $25.12 | 4732 |
| 2023-03-28 | 24.84 | $24.99 | 1900 |
| 2023-03-27 | 24.82 | $24.88 | 5500 |
| 2023-03-24 | 24.82 | $24.94 | 5600 |
| 2023-03-23 | 24.82 | $25.03 | 1500 |
| 2023-03-22 | 24.83 | $24.85 | 3023 |
| 2023-03-21 | 24.84 | $24.71 | 1100 |
| 2023-03-20 | 24.86 | $24.53 | 4204 |
| 2023-03-17 | 24.91 | $24.38 | 1900 |
| 2023-03-16 | 24.97 | $24.54 | 3000 |
| 2023-03-15 | 25.03 | $24.08 | 1346 |
| 2023-03-14 | 25.12 | $24.61 | 407 |
| 2023-03-13 | 25.18 | $24.64 | 1724 |
| 2023-03-10 | 25.23 | $24.64 | 700 |
| 2023-03-09 | 25.28 | $24.79 | 105217 |
| 2023-03-08 | 25.33 | $25.22 | 2600 |
| 2023-03-07 | 25.36 | $25.03 | 339 |
| 2023-03-06 | 25.38 | $25.37 | 7619 |
| 2023-03-03 | 25.41 | $25.37 | 7801 |
| 2023-03-02 | 25.46 | $25.07 | 5500 |
| 2023-03-01 | 25.53 | $25.10 | 4204 |
| 2023-02-28 | 25.57 | $24.70 | 2743 |
| 2023-02-27 | 25.64 | $24.87 | 2302 |
| 2023-02-24 | 25.72 | $24.79 | 1800 |
| 2023-02-23 | 25.81 | $25.35 | 3900 |
| 2023-02-22 | 25.86 | $25.01 | 8141 |
| 2023-02-21 | 25.92 | $25.16 | 1323 |
| 2023-02-17 | 25.98 | $25.53 | 8400 |
| 2023-02-16 | 26.00 | $25.61 | 2700 |
| 2023-02-15 | 26.01 | $25.58 | 58725 |
| 2023-02-14 | 26.01 | $25.88 | 4000 |
| 2023-02-13 | 26.01 | $25.83 | 1600 |
| 2023-02-10 | 26.01 | $25.70 | 5139 |
| 2023-02-09 | 26.00 | $25.70 | 6400 |
| 2023-02-08 | 25.99 | $25.75 | 623 |
| 2023-02-07 | 25.97 | $25.71 | 1100 |
| 2023-02-06 | 25.95 | $25.58 | 3142 |
| 2023-02-03 | 25.91 | $25.92 | 1500 |
| 2023-02-02 | 25.83 | $26.41 | 7132 |
| 2023-02-01 | 25.73 | $26.36 | 16900 |
| 2023-01-31 | 25.61 | $26.01 | 4033 |
| 2023-01-30 | 25.51 | $26.14 | 3843 |
| 2023-01-27 | 25.42 | $26.37 | 1849 |
| 2023-01-26 | 25.31 | $26.56 | 6100 |
| 2023-01-25 | 25.24 | $26.30 | 6200 |
| 2023-01-24 | 25.19 | $26.29 | 6043 |
| 2023-01-23 | 25.13 | $26.27 | 47034 |
| 2023-01-20 | 25.08 | $26.05 | 4203 |
| 2023-01-19 | 25.04 | $25.80 | 7232 |
| 2023-01-18 | 25.01 | $25.65 | 2500 |
| 2023-01-17 | 24.97 | $25.78 | 4936 |
| 2023-01-13 | 24.92 | $25.77 | 3500 |
| 2023-01-12 | 24.90 | $25.66 | 2500 |
| 2023-01-11 | 24.89 | $25.40 | 7300 |
| 2023-01-10 | 24.88 | $25.36 | 4208 |
| 2023-01-09 | 24.87 | $25.22 | 6400 |
| 2023-01-06 | 24.87 | $24.90 | 4300 |
| 2023-01-05 | 24.90 | $24.28 | 9700 |
| 2023-01-04 | 24.95 | $24.39 | 12300 |
| 2023-01-03 | 25.00 | $23.97 | 10303 |
| 2022-12-30 | 25.09 | $24.13 | 23300 |
| 2022-12-29 | 25.19 | $24.32 | 4100 |
| 2022-12-28 | 25.28 | $24.02 | 50300 |
| 2022-12-27 | 25.35 | $25.29 | 39600 |
| 2022-12-23 | 25.34 | $25.21 | 12831 |
| 2022-12-22 | 25.35 | $25.17 | 22124 |
| 2022-12-21 | 25.35 | $25.32 | 34130 |
| 2022-12-20 | 25.34 | $25.21 | 56200 |
| 2022-12-19 | 25.32 | $25.05 | 101000 |
| 2022-12-16 | 25.32 | $24.89 | 40600 |
| 2022-12-15 | 25.33 | $24.80 | 54846 |
| 2022-12-14 | 25.35 | $25.40 | 28226 |
| 2022-12-13 | 25.37 | $25.38 | 18200 |
| 2022-12-12 | 25.36 | $25.21 | 928 |
| 2022-12-09 | 25.37 | $25.23 | 735 |
| 2022-12-08 | 25.36 | $25.32 | 4000 |
| 2022-12-07 | 25.30 | $25.32 | 9442 |
| 2022-12-06 | 25.26 | $25.27 | 13710 |
| 2022-12-05 | 25.20 | $25.47 | 5100 |
| 2022-12-02 | 25.13 | $25.87 | 3200 |
| 2022-12-01 | 25.01 | $26.03 | 3600 |
| 2022-11-30 | 24.87 | $26.19 | 10700 |
| 2022-11-29 | 24.74 | $25.42 | 640 |
| 2022-11-28 | 24.64 | $25.07 | 6300 |
| 2022-11-25 | 24.56 | $25.38 | 529 |
| 2022-11-23 | 24.45 | $25.23 | 500 |
| 2022-11-22 | 24.35 | $25.06 | 7400 |
| 2022-11-21 | 24.26 | $24.86 | 416 |
| 2022-11-18 | 24.16 | $25.09 | 7800 |
| 2022-11-17 | 24.07 | $25.06 | 6600 |
| 2022-11-16 | 23.97 | $25.17 | 11028 |
| 2022-11-15 | 23.84 | $25.70 | 144600 |
| 2022-11-14 | 23.70 | $25.26 | 3931 |
| 2022-11-11 | 23.59 | $25.49 | 2116 |
| 2022-11-10 | 23.44 | $24.94 | 7700 |
| 2022-11-09 | 23.33 | $24.19 | 1048 |
| 2022-11-08 | 23.25 | $24.44 | 300 |
| 2022-11-07 | 23.16 | $24.10 | 700 |
| 2022-11-04 | 23.10 | $24.06 | 4107 |
| 2022-11-03 | 23.04 | $23.36 | 4200 |
| 2022-11-02 | 23.04 | $23.30 | 2400 |
| 2022-11-01 | 23.05 | $23.65 | 7300 |
| 2022-10-31 | 23.04 | $23.40 | 5200 |
| 2022-10-28 | 23.02 | $23.36 | 100 |
| 2022-10-27 | 22.97 | $23.28 | 100 |
| 2022-10-26 | 22.93 | $23.29 | 2400 |
| 2022-10-25 | 22.91 | $23.10 | 300 |
| 2022-10-24 | 22.90 | $22.94 | 500 |
| 2022-10-21 | 22.89 | $23.34 | 1000 |
| 2022-10-20 | 22.88 | $22.93 | 1924 |
| 2022-10-19 | 22.93 | $22.73 | 6900 |
| 2022-10-18 | 22.99 | $22.93 | 36307 |
| 2022-10-17 | 23.05 | $22.96 | 1701 |
| 2022-10-14 | 23.12 | $22.42 | 19500 |
| 2022-10-13 | 23.20 | $22.84 | 3900 |
| 2022-10-12 | 23.27 | $22.60 | 8526 |
| 2022-10-11 | 23.37 | $22.60 | 7421 |
| 2022-10-10 | 23.46 | $22.85 | 911 |
| 2022-10-07 | 23.58 | $22.93 | 445 |
| 2022-10-06 | 23.68 | $23.37 | 500 |
| 2022-10-05 | 23.74 | $23.48 | 741 |
| 2022-10-04 | 23.79 | $23.51 | 215 |
| 2022-10-03 | 23.83 | $22.90 | 1208 |
| 2022-09-30 | 23.92 | $22.39 | 924 |
| 2022-09-29 | 24.03 | $22.48 | 210 |
| 2022-09-28 | 24.15 | $22.96 | 1635 |
| 2022-09-27 | 24.25 | $22.76 | 100 |
| 2022-09-26 | 24.37 | $22.81 | 302 |
| 2022-09-23 | 24.49 | $23.16 | 631 |
| 2022-09-22 | 24.62 | $23.82 | 402 |
| 2022-09-21 | 24.70 | $23.95 | 242 |
| 2022-09-20 | 24.77 | $24.18 | 4422 |
| 2022-09-19 | 24.82 | $24.30 | 4700 |
| 2022-09-16 | 24.89 | $24.15 | 2542 |
| 2022-09-15 | 24.98 | $24.29 | 800 |
| 2022-09-14 | 25.07 | $24.56 | 1400 |
| 2022-09-13 | 25.15 | $24.42 | 100 |
| 2022-09-12 | 25.24 | $25.17 | 3010 |
| 2022-09-09 | 25.30 | $24.89 | 905 |
| 2022-09-08 | 25.35 | $24.52 | 200 |
| 2022-09-07 | 25.43 | $24.53 | 400 |
| 2022-09-06 | 25.48 | $24.41 | 2019 |
| 2022-09-02 | 25.53 | $24.55 | 300 |
| 2022-09-01 | 25.58 | $24.70 | 1800 |
| 2022-08-31 | 25.61 | $24.94 | 100 |
| 2022-08-30 | 25.62 | $24.96 | — |
| 2022-08-29 | 25.62 | $25.14 | 400 |
| 2022-08-26 | 25.62 | $25.23 | 1300 |
| 2022-08-25 | 25.61 | $25.69 | 100 |
| 2022-08-24 | 25.59 | $25.40 | — |
| 2022-08-23 | 25.56 | $25.41 | 1631 |
| 2022-08-22 | 25.51 | $25.23 | 500 |
| 2022-08-19 | 25.48 | $25.55 | 2000 |
| 2022-08-18 | 25.43 | $25.96 | 145 |
| 2022-08-17 | 25.36 | $26.10 | 400 |
| 2022-08-16 | 25.27 | $26.25 | 800 |
| 2022-08-15 | 25.17 | $26.18 | 110 |
| 2022-08-12 | 25.06 | $26.31 | 2632 |
| 2022-08-11 | 24.94 | $25.99 | 200 |
| 2022-08-10 | 24.81 | $26.00 | 500 |
| 2022-08-09 | 24.70 | $25.53 | 600 |
| 2022-08-08 | 24.61 | $25.57 | 1600 |
| 2022-08-05 | 24.52 | $25.41 | 920 |
| 2022-08-04 | 24.46 | $25.30 | 530 |
| 2022-08-03 | 24.40 | $25.20 | 3100 |
| 2022-08-02 | 24.33 | $24.97 | 6210 |
| 2022-08-01 | 24.27 | $25.05 | 3147 |
| 2022-07-29 | 24.22 | $25.18 | 98500 |
| 2022-07-28 | 24.18 | $25.19 | 100 |
| 2022-07-27 | 24.15 | $24.87 | 2503 |
| 2022-07-26 | 24.14 | $24.39 | 100 |
| 2022-07-25 | 24.16 | $24.62 | 1300 |
| 2022-07-22 | 24.18 | $24.49 | 1100 |
| 2022-07-21 | 24.16 | $24.60 | — |
| 2022-07-20 | 24.16 | $24.27 | 219 |
| 2022-07-19 | 24.20 | $24.35 | 2500 |
| 2022-07-18 | 24.21 | $23.89 | 3400 |
| 2022-07-15 | 24.26 | $23.83 | 2400 |
| 2022-07-14 | 24.34 | $23.50 | 1526 |
| 2022-07-13 | 24.42 | $23.72 | 1248 |
| 2022-07-12 | 24.48 | $23.72 | 1000 |
| 2022-07-11 | 24.59 | $23.75 | 2049 |
| 2022-07-08 | 24.72 | $24.28 | 9102 |
| 2022-07-07 | 24.84 | $24.20 | 418 |
| 2022-07-06 | 24.98 | $23.71 | 51100 |
| 2022-07-05 | 25.14 | $23.80 | 100 |
| 2022-07-01 | 25.31 | $24.04 | 28915 |
| 2022-06-30 | 25.48 | $24.36 | 400 |
| 2022-06-29 | 25.62 | $24.57 | 100 |
| 2022-06-28 | 25.76 | $24.66 | 100 |
| 2022-06-27 | 25.89 | $24.90 | 4400 |
| 2022-06-24 | 25.98 | $24.88 | 6512 |
| 2022-06-23 | 26.07 | $24.21 | 208 |
| 2022-06-22 | 26.20 | $24.56 | 3436 |
| 2022-06-21 | 26.33 | $24.97 | 2626 |
| 2022-06-17 | 26.41 | $24.71 | 818 |
| 2022-06-16 | 26.51 | $24.74 | 200 |
| 2022-06-15 | 26.58 | $25.52 | 300 |
| 2022-06-14 | 26.64 | $25.17 | 113 |
| 2022-06-13 | 26.69 | $24.94 | 121 |
| 2022-06-10 | 26.76 | $25.84 | 740 |
| 2022-06-09 | 26.76 | $26.31 | 100 |
| 2022-06-08 | 26.74 | $26.69 | 2400 |
| 2022-06-07 | 26.71 | $26.94 | 841 |
| 2022-06-06 | 26.67 | $27.02 | 2600 |
| 2022-06-03 | 26.66 | $27.09 | 2002 |
| 2022-06-02 | 26.66 | $27.49 | 1600 |
| 2022-06-01 | 26.68 | $27.21 | 11907 |
| 2022-05-31 | 26.70 | $27.38 | 39002 |
| 2022-05-27 | 26.70 | $27.18 | 18100 |
| 2022-05-26 | 26.71 | $26.80 | 72300 |
| 2022-05-25 | 26.76 | $26.64 | 479800 |
| 2022-05-24 | 26.79 | $26.79 | 1900 |
| 2022-05-23 | 26.82 | $27.09 | 1711 |
| 2022-05-20 | 26.86 | $26.70 | 6204 |
| 2022-05-19 | 26.92 | $26.57 | 2035 |
| 2022-05-18 | 27.01 | $26.14 | 2126 |
| 2022-05-17 | 27.14 | $26.85 | 12600 |
| 2022-05-16 | 27.23 | $26.20 | 146 |
| 2022-05-13 | 27.35 | $26.33 | 700 |
| 2022-05-12 | 27.48 | $25.78 | 2045 |
| 2022-05-11 | 27.65 | $25.96 | 1619 |
| 2022-05-10 | 27.81 | $26.08 | 7200 |
| 2022-05-09 | 27.96 | $26.14 | 2000 |
| 2022-05-06 | 28.12 | $26.86 | 2100 |
| 2022-05-05 | 28.25 | $26.96 | 912 |
| 2022-05-04 | 28.38 | $27.96 | 1300 |
| 2022-05-03 | 28.47 | $27.49 | 1200 |
| 2022-05-02 | 28.62 | $27.39 | 800 |
| 2022-04-29 | 28.75 | $27.48 | 812 |
| 2022-04-28 | 28.86 | $27.74 | 600 |
| 2022-04-27 | 28.97 | $27.37 | 100 |
| 2022-04-26 | 29.11 | $27.21 | 7913 |
| 2022-04-25 | 29.23 | $27.91 | 909 |
| 2022-04-22 | 29.31 | $27.99 | 108 |
| 2022-04-21 | 29.39 | $28.37 | 800 |
| 2022-04-20 | 29.44 | $28.76 | 916 |
| 2022-04-19 | 29.48 | $28.61 | 2500 |
| 2022-04-18 | 29.51 | $28.70 | 4700 |
| 2022-04-14 | 29.55 | $28.80 | 400 |
| 2022-04-13 | 29.58 | $29.31 | 426 |
| 2022-04-12 | 29.57 | $28.97 | 2900 |
| 2022-04-11 | 29.54 | $29.10 | 200 |
| 2022-04-08 | 29.48 | $29.36 | 100 |
| 2022-04-07 | 29.42 | $29.44 | 5400 |
| 2022-04-06 | 29.38 | $29.60 | 100 |
| 2022-04-05 | 29.33 | $29.85 | 300 |
| 2022-04-04 | 29.23 | $30.38 | 805 |
| 2022-04-01 | 29.08 | $30.00 | 1217 |
| 2022-03-31 | 29.00 | $29.79 | 500 |
| 2022-03-30 | 28.98 | $29.92 | 300 |
| 2022-03-29 | 28.95 | $30.05 | 5200 |
| 2022-03-28 | 28.92 | $29.62 | 100 |
| 2022-03-25 | 28.94 | $29.58 | 600 |
| 2022-03-24 | 28.98 | $29.67 | 4802 |
| 2022-03-23 | 28.98 | $29.37 | 500 |
| 2022-03-22 | 29.04 | $29.50 | 1500 |
| 2022-03-21 | 29.11 | $29.25 | 500 |
| 2022-03-18 | 29.22 | $29.51 | 1100 |
| 2022-03-17 | 29.32 | $29.38 | 100 |
| 2022-03-16 | 29.45 | $29.12 | 700 |
| 2022-03-15 | 29.58 | $28.24 | 3137 |
| 2022-03-14 | 29.72 | $28.04 | 1700 |
| 2022-03-11 | 29.89 | $28.17 | 303 |
| 2022-03-10 | 30.06 | $28.50 | 3221 |
| 2022-03-09 | 30.23 | $28.69 | 821 |
| 2022-03-08 | 30.37 | $27.81 | 1122 |
| 2022-03-07 | 30.53 | $27.36 | 6300 |
| 2022-03-04 | 30.72 | $28.42 | 3418 |
| 2022-03-03 | 30.85 | $29.30 | 400 |
| 2022-03-02 | 30.96 | $29.42 | 1626 |
| 2022-03-01 | 31.06 | $29.40 | 8000 |
| 2022-02-28 | 31.15 | $30.04 | 9745 |
| 2022-02-25 | 31.17 | $30.32 | 9700 |
| 2022-02-24 | 31.16 | $29.67 | 11547 |
| 2022-02-23 | 31.19 | $30.60 | 7025 |
| 2022-02-22 | 31.19 | $31.00 | 700 |
| 2022-02-18 | 31.18 | $31.33 | 1632 |
| 2022-02-17 | 31.16 | $31.51 | 843 |
| 2022-02-16 | 31.15 | $31.97 | 6940 |
| 2022-02-15 | 31.13 | $31.74 | 16800 |
| 2022-02-14 | 31.11 | $31.19 | 3814 |
| 2022-02-11 | 31.15 | $31.30 | 8535 |
| 2022-02-10 | 31.20 | $31.66 | 1245 |
| 2022-02-09 | 31.23 | $31.84 | 17800 |
| 2022-02-08 | 31.24 | $31.42 | 25546 |
| 2022-02-07 | 31.23 | $31.13 | 2900 |
| 2022-02-04 | 31.24 | $31.12 | 4743 |
| 2022-02-03 | 31.24 | $31.04 | 4700 |
| 2022-02-02 | 31.24 | $31.49 | 1810 |
| 2022-02-01 | 31.23 | $31.38 | 700 |
| 2022-01-31 | 31.23 | $31.24 | 815 |
| 2022-01-28 | 31.22 | $30.42 | 2920 |
| 2022-01-27 | 31.26 | $30.15 | 8800 |
| 2022-01-26 | 31.31 | $30.32 | 119801 |
| 2022-01-25 | 31.43 | $30.60 | 4800 |
| 2022-01-24 | 31.54 | $30.72 | 3000 |
| 2022-01-21 | 31.62 | $30.98 | 917 |
| 2022-01-20 | 31.68 | $31.37 | 4313 |
| 2022-01-19 | 31.72 | $31.55 | 15717 |
| 2022-01-18 | 31.72 | $31.30 | 10400 |
| 2022-01-14 | 31.75 | $32.05 | 2200 |
| 2022-01-13 | 31.76 | $32.18 | 4137 |
| 2022-01-12 | 31.76 | $32.37 | 1900 |
| 2022-01-11 | 31.73 | $31.89 | 1443 |
| 2022-01-10 | 31.72 | $31.28 | 922 |
| 2022-01-07 | 31.78 | $31.35 | 4600 |
| 2022-01-06 | 31.83 | $31.02 | 1337 |
| 2022-01-05 | 31.90 | $31.04 | 4214 |
| 2022-01-04 | 31.97 | $31.47 | 700 |
| 2022-01-03 | 32.00 | $31.22 | 43728 |
| 2021-12-31 | 32.03 | $31.14 | 3129 |
| 2021-12-30 | 32.08 | $31.20 | 2521 |
| 2021-12-29 | 32.09 | $31.19 | 1733 |
| 2021-12-28 | 32.09 | $32.67 | 1700 |
| 2021-12-27 | 32.01 | $32.71 | 2600 |
| 2021-12-23 | 31.92 | $32.42 | 5300 |
| 2021-12-22 | 31.90 | $32.26 | 11700 |
| 2021-12-21 | 31.89 | $32.04 | 15500 |
| 2021-12-20 | 31.89 | $31.60 | 6202 |
| 2021-12-17 | 31.91 | $31.99 | 13600 |
| 2021-12-16 | 31.92 | $32.14 | 4500 |
| 2021-12-15 | 31.94 | $32.12 | 17249 |
| 2021-12-14 | 31.95 | $31.80 | 5900 |
| 2021-12-13 | 31.99 | $31.82 | 14300 |
| 2021-12-10 | 32.02 | $32.36 | 4400 |
| 2021-12-09 | 32.02 | $32.31 | 6432 |
| 2021-12-08 | 32.02 | $32.56 | 11419 |
| 2021-12-07 | 32.01 | $32.47 | 10100 |
| 2021-12-06 | 32.02 | $31.94 | 11733 |
| 2021-12-03 | 32.03 | $31.82 | 4113 |
| 2021-12-02 | 32.04 | $32.09 | 4800 |
| 2021-12-01 | 32.05 | $31.47 | 2109 |
| 2021-11-30 | 32.08 | $31.15 | 2800 |
| 2021-11-29 | 32.12 | $31.20 | 1200 |
| 2021-11-26 | 32.16 | $30.85 | 626 |
| 2021-11-24 | 32.23 | $31.97 | 836 |
| 2021-11-23 | 32.25 | $32.12 | 1249 |
| 2021-11-22 | 32.27 | $32.02 | 8700 |
| 2021-11-19 | 32.30 | $32.04 | 1600 |
| 2021-11-18 | 32.30 | $32.22 | 1227 |
| 2021-11-17 | 32.31 | $32.42 | 7600 |
| 2021-11-16 | 32.32 | $32.40 | 5500 |
| 2021-11-15 | 32.33 | $32.49 | 5300 |
| 2021-11-12 | 32.33 | $32.52 | 3316 |
| 2021-11-11 | 32.33 | $32.41 | 5449 |
| 2021-11-10 | 32.32 | $32.17 | 4333 |
| 2021-11-09 | 32.31 | $32.49 | 3127 |
| 2021-11-08 | 32.26 | $32.55 | 2822 |
| 2021-11-05 | 32.22 | $32.27 | 2939 |
| 2021-11-04 | 32.19 | $32.04 | 9500 |
| 2021-11-03 | 32.18 | $32.15 | 5700 |
| 2021-11-02 | 32.14 | $32.03 | 12027 |
| 2021-11-01 | 32.12 | $32.08 | 700 |
| 2021-10-29 | 32.09 | $31.89 | 6500 |
| 2021-10-28 | 32.08 | $32.33 | 2300 |
| 2021-10-27 | 32.05 | $32.32 | 2800 |
| 2021-10-26 | 32.02 | $32.61 | 3041 |
| 2021-10-25 | 31.98 | $32.49 | 943 |
| 2021-10-22 | 31.98 | $32.19 | 5300 |
| 2021-10-21 | 31.98 | $32.29 | 1342 |
| 2021-10-20 | 31.98 | $32.63 | 4300 |
| 2021-10-19 | 31.94 | $32.65 | 1200 |
| 2021-10-18 | 31.88 | $32.43 | 1700 |
| 2021-10-15 | 31.82 | $32.58 | 1508 |
| 2021-10-14 | 31.79 | $32.19 | 536 |
| 2021-10-13 | 31.80 | $31.92 | 19546 |
| 2021-10-12 | 31.83 | $31.53 | 2800 |
| 2021-10-11 | 31.88 | $31.74 | 915 |
| 2021-10-08 | 31.92 | $31.77 | 12200 |
| 2021-10-07 | 31.95 | $31.73 | 1040 |
| 2021-10-06 | 31.98 | $31.49 | 839 |
| 2021-10-05 | 32.03 | $31.62 | 4900 |
| 2021-10-04 | 32.09 | $31.35 | 2246 |
| 2021-10-01 | 32.18 | $31.83 | 2234 |
| 2021-09-30 | 32.22 | $31.69 | 2700 |
| 2021-09-29 | 32.28 | $31.74 | 1527 |
| 2021-09-28 | 32.34 | $31.74 | 1125 |
| 2021-09-27 | 32.37 | $32.57 | 2438 |
| 2021-09-24 | 32.35 | $32.11 | 6000 |
| 2021-09-23 | 32.33 | $32.25 | 7513 |
| 2021-09-22 | 32.32 | $31.82 | 2000 |
| 2021-09-21 | 32.31 | $31.49 | 1805 |
| 2021-09-20 | 32.31 | $31.24 | 1004 |
| 2021-09-17 | 32.30 | $31.98 | 1144 |
| 2021-09-16 | 32.24 | $32.29 | 2000 |
| 2021-09-15 | 32.20 | $32.63 | 6700 |
| 2021-09-14 | 32.13 | $32.47 | 335 |
| 2021-09-13 | 32.10 | $32.52 | 4800 |
| 2021-09-10 | 32.08 | $32.39 | 600 |
| 2021-09-09 | 32.06 | $32.40 | 931 |
| 2021-09-08 | 32.05 | $32.41 | 212 |
| 2021-09-07 | 32.03 | $32.90 | 800 |
| 2021-09-03 | 32.00 | $33.10 | 2419 |
| 2021-09-02 | 31.96 | $32.74 | 2300 |
| 2021-09-01 | 31.95 | $32.90 | 422 |
| 2021-08-31 | 31.92 | $32.78 | 1029 |
| 2021-08-30 | 31.90 | $32.36 | 6000 |
| 2021-08-27 | 31.87 | $32.26 | 349 |
| 2021-08-26 | 31.85 | $31.69 | 900 |
| 2021-08-25 | 31.87 | $31.97 | 1612 |
| 2021-08-24 | 31.87 | $31.77 | 1400 |
| 2021-08-23 | 31.85 | $31.36 | 1000 |
| 2021-08-20 | 31.87 | $31.01 | 200 |
| 2021-08-19 | 31.91 | $30.92 | 3400 |
| 2021-08-18 | 31.96 | $31.36 | 3500 |
| 2021-08-17 | 31.98 | $31.38 | 800 |
| 2021-08-16 | 32.00 | $31.86 | 4032 |
| 2021-08-13 | 31.97 | $31.94 | 3800 |
| 2021-08-12 | 31.97 | $32.00 | 205 |
| 2021-08-11 | 31.98 | $32.22 | 600 |
| 2021-08-10 | 31.99 | $32.11 | 132 |
| 2021-08-09 | 31.98 | $32.24 | 1300 |
| 2021-08-06 | 31.98 | $32.25 | 400 |
| 2021-08-05 | 31.96 | $32.52 | 3400 |
| 2021-08-04 | 31.92 | $32.42 | 1800 |
| 2021-08-03 | 31.90 | $32.34 | 1400 |
| 2021-08-02 | 31.88 | $31.87 | 200 |
| 2021-07-30 | 31.91 | $31.78 | 300 |
| 2021-07-29 | 31.93 | $32.13 | 1545 |
| 2021-07-28 | 31.95 | $31.87 | 3900 |
| 2021-07-27 | 31.98 | $31.50 | 2300 |
| 2021-07-26 | 32.03 | $31.72 | 2232 |
| 2021-07-23 | 32.08 | $31.80 | 4900 |
| 2021-07-22 | 32.12 | $31.92 | 400 |
| 2021-07-21 | 32.14 | $31.79 | 400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
50.26
2026-07-17
Close Price
$48.07
Vol: 18046
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.09
Average
30.54
Maximum
51.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.26 | $48.07 | 18046 |
| 2026-07-16 | 50.49 | $48.44 | 8201 |
| 2026-07-15 | 50.71 | $49.48 | 7633 |
| 2026-07-14 | 50.84 | $49.87 | 6947 |
| 2026-07-13 | 50.94 | $49.15 | 13100 |
| 2026-07-10 | 51.13 | $50.98 | 5228 |
| 2026-07-09 | 51.15 | $50.65 | 6900 |
| 2026-07-08 | 51.20 | $50.44 | 7100 |
| 2026-07-07 | 51.28 | $50.23 | 11400 |
| 2026-07-06 | 51.39 | $51.83 | 22420 |
| 2026-07-02 | 51.34 | $50.34 | 8247 |
| 2026-07-01 | 51.45 | $50.78 | 10100 |
| 2026-06-30 | 51.52 | $52.47 | 2800 |
| 2026-06-29 | 51.42 | $51.65 | 7239 |
| 2026-06-26 | 51.39 | $51.45 | 14412 |
| 2026-06-25 | 51.39 | $51.97 | 14627 |
| 2026-06-24 | 51.32 | $51.30 | 5200 |
| 2026-06-23 | 51.33 | $51.38 | 14300 |
| 2026-06-22 | 51.32 | $54.48 | 13000 |
| 2026-06-18 | 50.99 | $54.14 | 11776 |
| 2026-06-17 | 50.66 | $52.46 | 13636 |
| 2026-06-16 | 50.47 | $52.29 | 6630 |
| 2026-06-15 | 50.28 | $53.18 | 7400 |
| 2026-06-12 | 49.97 | $51.14 | 3600 |
| 2026-06-11 | 49.85 | $50.80 | 6100 |
| 2026-06-10 | 49.75 | $48.39 | 11000 |
| 2026-06-09 | 49.89 | $49.26 | 17000 |
| 2026-06-08 | 49.95 | $49.46 | 7200 |
| 2026-06-05 | 50.01 | $48.49 | 13300 |
| 2026-06-04 | 50.17 | $52.10 | 8200 |
| 2026-06-03 | 49.96 | $52.75 | 10300 |
| 2026-06-02 | 49.67 | $53.45 | 109948 |
| 2026-06-01 | 49.27 | $52.97 | 4810 |
| 2026-05-29 | 48.88 | $51.75 | 7000 |
| 2026-05-28 | 48.58 | $51.53 | 13500 |
| 2026-05-27 | 48.27 | $51.01 | 8639 |
| 2026-05-26 | 47.98 | $50.84 | 13800 |
| 2026-05-22 | 47.68 | $48.68 | 4938 |
| 2026-05-21 | 47.58 | $48.65 | 6809 |
| 2026-05-20 | 47.46 | $48.15 | 5500 |
| 2026-05-19 | 47.39 | $47.06 | 7100 |
| 2026-05-18 | 47.42 | $47.68 | 14940 |
| 2026-05-15 | 47.40 | $47.79 | 3800 |
| 2026-05-14 | 47.36 | $49.75 | 7248 |
| 2026-05-13 | 47.10 | $49.18 | 6305 |
| 2026-05-12 | 46.89 | $48.08 | 19229 |
| 2026-05-11 | 46.76 | $49.98 | 15700 |
| 2026-05-08 | 46.42 | $50.12 | 5721 |
| 2026-05-07 | 46.03 | $48.84 | 7328 |
| 2026-05-06 | 45.74 | $49.49 | 13833 |
| 2026-05-05 | 45.34 | $47.88 | 7419 |
| 2026-05-04 | 45.07 | $46.68 | 4228 |
| 2026-05-01 | 44.90 | $46.58 | 7402 |
| 2026-04-30 | 44.73 | $46.62 | 23900 |
| 2026-04-29 | 44.53 | $45.47 | 15400 |
| 2026-04-28 | 44.43 | $45.80 | 7327 |
| 2026-04-27 | 44.29 | $46.29 | 6810 |
| 2026-04-24 | 44.07 | $46.19 | 21921 |
| 2026-04-23 | 43.85 | $45.21 | 9245 |
| 2026-04-22 | 43.71 | $46.02 | 15536 |
| 2026-04-21 | 43.47 | $45.13 | 7700 |
| 2026-04-20 | 43.29 | $45.70 | 7800 |
| 2026-04-17 | 43.04 | $46.23 | 10532 |
| 2026-04-16 | 42.70 | $45.20 | 8945 |
| 2026-04-15 | 42.44 | $45.09 | 9500 |
| 2026-04-14 | 42.16 | $45.17 | 19028 |
| 2026-04-13 | 41.84 | $44.26 | 11839 |
| 2026-04-10 | 41.59 | $43.80 | 18500 |
| 2026-04-09 | 41.35 | $43.54 | 7629 |
| 2026-04-08 | 41.12 | $43.57 | 41600 |
| 2026-04-07 | 40.87 | $41.14 | 20966 |
| 2026-04-06 | 40.84 | $40.93 | 11900 |
| 2026-04-02 | 40.83 | $40.45 | 43853 |
| 2026-04-01 | 40.87 | $41.02 | 9109 |
| 2026-03-31 | 40.85 | $40.55 | 21800 |
| 2026-03-30 | 40.88 | $38.86 | 42039 |
| 2026-03-27 | 41.10 | $39.31 | 31336 |
| 2026-03-26 | 41.28 | $39.49 | 36400 |
| 2026-03-25 | 41.47 | $41.06 | 55800 |
| 2026-03-24 | 41.52 | $40.44 | 49938 |
| 2026-03-23 | 41.63 | $41.11 | 87344 |
| 2026-03-20 | 41.69 | $39.56 | 26733 |
| 2026-03-19 | 41.91 | $41.33 | 309345 |
| 2026-03-18 | 41.97 | $40.88 | 14547 |
| 2026-03-17 | 42.08 | $41.65 | 9100 |
| 2026-03-16 | 42.13 | $41.25 | 31909 |
| 2026-03-13 | 42.22 | $39.85 | 52100 |
| 2026-03-12 | 42.47 | $40.08 | 26545 |
| 2026-03-11 | 42.73 | $41.66 | 14131 |
| 2026-03-10 | 42.84 | $41.70 | 12800 |
| 2026-03-09 | 42.96 | $41.68 | 37100 |
| 2026-03-06 | 43.09 | $40.84 | 30442 |
| 2026-03-05 | 43.33 | $41.39 | 22336 |
| 2026-03-04 | 43.53 | $42.72 | 33915 |
| 2026-03-03 | 43.62 | $42.28 | 43400 |
| 2026-03-02 | 43.76 | $44.74 | 24509 |
| 2026-02-27 | 43.66 | $45.60 | 33400 |
| 2026-02-26 | 43.45 | $45.78 | 33600 |
| 2026-02-25 | 43.21 | $45.91 | 25046 |
| 2026-02-24 | 42.92 | $45.28 | 28225 |
| 2026-02-23 | 42.67 | $44.22 | 13319 |
| 2026-02-20 | 42.51 | $44.56 | 18500 |
| 2026-02-19 | 42.29 | $43.60 | 12031 |
| 2026-02-18 | 42.16 | $43.65 | 33228 |
| 2026-02-17 | 42.00 | $43.41 | 32900 |
| 2026-02-13 | 41.85 | $43.84 | 28000 |
| 2026-02-12 | 41.64 | $43.62 | 21400 |
| 2026-02-11 | 41.43 | $43.99 | 23631 |
| 2026-02-10 | 41.16 | $42.95 | 26443 |
| 2026-02-09 | 40.98 | $42.91 | 16862 |
| 2026-02-06 | 40.77 | $42.39 | 16806 |
| 2026-02-05 | 40.60 | $41.23 | 39745 |
| 2026-02-04 | 40.54 | $41.50 | 40201 |
| 2026-02-03 | 40.43 | $42.01 | 25135 |
| 2026-02-02 | 40.27 | $41.50 | 37400 |
| 2026-01-30 | 40.14 | $41.20 | 39700 |
| 2026-01-29 | 40.03 | $41.90 | 29143 |
| 2026-01-28 | 39.83 | $42.45 | 57800 |
| 2026-01-27 | 39.55 | $42.15 | 76500 |
| 2026-01-26 | 39.28 | $41.15 | 41700 |
| 2026-01-23 | 39.08 | $41.18 | 45803 |
| 2026-01-22 | 38.86 | $40.86 | 67624 |
| 2026-01-21 | 38.65 | $40.70 | 87728 |
| 2026-01-20 | 38.44 | $39.75 | 202800 |
| 2026-01-16 | 38.30 | $39.52 | 16618 |
| 2026-01-15 | 38.17 | $39.53 | 1761 |
| 2026-01-14 | 38.03 | $39.22 | 11700 |
| 2026-01-13 | 37.90 | $38.85 | 16800 |
| 2026-01-12 | 37.80 | $39.15 | 8919 |
| 2026-01-09 | 37.66 | $38.79 | 10100 |
| 2026-01-08 | 37.54 | $38.64 | 3200 |
| 2026-01-07 | 37.42 | $38.69 | 3200 |
| 2026-01-06 | 37.29 | $38.88 | 8800 |
| 2026-01-05 | 37.12 | $38.48 | 2800 |
| 2026-01-02 | 36.98 | $37.91 | 1720 |
| 2025-12-31 | 36.88 | $37.08 | 7230 |
| 2025-12-30 | 36.86 | $37.17 | 3322 |
| 2025-12-29 | 36.83 | $36.90 | 2500 |
| 2025-12-26 | 36.82 | $36.94 | 2300 |
| 2025-12-24 | 36.81 | $36.74 | 1600 |
| 2025-12-23 | 36.81 | $36.70 | 24500 |
| 2025-12-22 | 36.82 | $36.39 | 10818 |
| 2025-12-19 | 36.87 | $37.53 | 3600 |
| 2025-12-18 | 36.80 | $37.00 | 12318 |
| 2025-12-17 | 36.78 | $36.48 | 4406 |
| 2025-12-16 | 36.81 | $36.73 | 5242 |
| 2025-12-15 | 36.82 | $37.02 | 9800 |
| 2025-12-12 | 36.80 | $36.90 | 10100 |
| 2025-12-11 | 36.79 | $37.43 | 7937 |
| 2025-12-10 | 36.72 | $37.60 | 10700 |
| 2025-12-09 | 36.63 | $37.09 | 9200 |
| 2025-12-08 | 36.58 | $36.96 | 6742 |
| 2025-12-05 | 36.54 | $37.03 | 4100 |
| 2025-12-04 | 36.49 | $36.76 | 2800 |
| 2025-12-03 | 36.46 | $36.86 | 2633 |
| 2025-12-02 | 36.42 | $36.75 | 2606 |
| 2025-12-01 | 36.38 | $36.52 | 6300 |
| 2025-11-28 | 36.37 | $36.66 | 1643 |
| 2025-11-26 | 36.34 | $36.68 | 2331 |
| 2025-11-25 | 36.30 | $36.07 | 6031 |
| 2025-11-24 | 36.32 | $35.99 | 6100 |
| 2025-11-21 | 36.36 | $35.64 | 7500 |
| 2025-11-20 | 36.43 | $35.75 | 3007 |
| 2025-11-19 | 36.51 | $36.22 | 3627 |
| 2025-11-18 | 36.54 | $36.23 | 10600 |
| 2025-11-17 | 36.57 | $36.42 | 2300 |
| 2025-11-14 | 36.58 | $36.95 | 4835 |
| 2025-11-13 | 36.54 | $36.63 | 6438 |
| 2025-11-12 | 36.54 | $37.20 | 3834 |
| 2025-11-11 | 36.47 | $37.13 | 6449 |
| 2025-11-10 | 36.40 | $36.97 | 4100 |
| 2025-11-07 | 36.34 | $36.24 | 9018 |
| 2025-11-06 | 36.35 | $36.36 | 11000 |
| 2025-11-05 | 36.34 | $36.91 | 1936 |
| 2025-11-04 | 36.28 | $36.50 | 2619 |
| 2025-11-03 | 36.26 | $37.29 | 8245 |
| 2025-10-31 | 36.15 | $36.89 | 3802 |
| 2025-10-30 | 36.08 | $36.94 | 6144 |
| 2025-10-29 | 35.98 | $37.25 | 1510 |
| 2025-10-28 | 35.85 | $37.04 | 1432 |
| 2025-10-27 | 35.73 | $36.99 | 11222 |
| 2025-10-24 | 35.59 | $36.63 | 1615 |
| 2025-10-23 | 35.48 | $36.37 | 4100 |
| 2025-10-22 | 35.39 | $36.20 | 3019 |
| 2025-10-21 | 35.31 | $36.17 | 3918 |
| 2025-10-20 | 35.22 | $36.52 | 3240 |
| 2025-10-17 | 35.08 | $36.06 | 2900 |
| 2025-10-16 | 34.97 | $35.97 | 6100 |
| 2025-10-15 | 34.87 | $35.61 | 1435 |
| 2025-10-14 | 34.79 | $35.02 | 2300 |
| 2025-10-13 | 34.77 | $35.30 | 4300 |
| 2025-10-10 | 34.71 | $34.31 | 2900 |
| 2025-10-09 | 34.75 | $35.28 | 4719 |
| 2025-10-08 | 34.70 | $35.52 | 5209 |
| 2025-10-07 | 34.61 | $35.25 | 4200 |
| 2025-10-06 | 34.55 | $35.48 | 3700 |
| 2025-10-03 | 34.45 | $35.31 | 6400 |
| 2025-10-02 | 34.36 | $35.06 | 1115 |
| 2025-10-01 | 34.28 | $34.92 | 4500 |
| 2025-09-30 | 34.21 | $34.61 | 929 |
| 2025-09-29 | 34.17 | $34.55 | 12147 |
| 2025-09-26 | 34.13 | $34.36 | 800 |
| 2025-09-25 | 34.11 | $34.40 | 1100 |
| 2025-09-24 | 34.08 | $34.65 | 1400 |
| 2025-09-23 | 34.02 | $35.08 | 1538 |
| 2025-09-22 | 33.91 | $34.97 | 7049 |
| 2025-09-19 | 33.79 | $34.68 | 6243 |
| 2025-09-18 | 33.70 | $34.84 | 1000 |
| 2025-09-17 | 33.58 | $34.76 | 19100 |
| 2025-09-16 | 33.46 | $34.81 | 2118 |
| 2025-09-15 | 33.32 | $34.50 | 3848 |
| 2025-09-12 | 33.19 | $34.26 | 1818 |
| 2025-09-11 | 33.08 | $34.18 | 338 |
| 2025-09-10 | 32.96 | $33.86 | 3200 |
| 2025-09-09 | 32.87 | $33.45 | 5003 |
| 2025-09-08 | 32.81 | $33.30 | 3400 |
| 2025-09-05 | 32.75 | $33.04 | 1100 |
| 2025-09-04 | 32.72 | $32.75 | 4600 |
| 2025-09-03 | 32.72 | $32.63 | 1132 |
| 2025-09-02 | 32.73 | $32.39 | 3100 |
| 2025-08-29 | 32.77 | $32.55 | 2500 |
| 2025-08-28 | 32.79 | $32.97 | 3340 |
| 2025-08-27 | 32.77 | $32.81 | 2616 |
| 2025-08-26 | 32.77 | $32.74 | 900 |
| 2025-08-25 | 32.77 | $32.93 | 1800 |
| 2025-08-22 | 32.75 | $33.12 | 3300 |
| 2025-08-21 | 32.71 | $32.57 | 3800 |
| 2025-08-20 | 32.73 | $32.85 | 2607 |
| 2025-08-19 | 32.72 | $32.87 | 2500 |
| 2025-08-18 | 32.70 | $33.08 | 4339 |
| 2025-08-15 | 32.66 | $32.97 | 2511 |
| 2025-08-14 | 32.63 | $32.95 | 6400 |
| 2025-08-13 | 32.59 | $33.31 | 2533 |
| 2025-08-12 | 32.52 | $33.15 | 800 |
| 2025-08-11 | 32.45 | $32.71 | 3707 |
| 2025-08-08 | 32.42 | $32.77 | 9400 |
| 2025-08-07 | 32.39 | $32.82 | 6612 |
| 2025-08-06 | 32.34 | $32.48 | 1700 |
| 2025-08-05 | 32.33 | $32.36 | 1900 |
| 2025-08-04 | 32.32 | $32.17 | 2900 |
| 2025-08-01 | 32.34 | $31.99 | 2800 |
| 2025-07-31 | 32.38 | $32.15 | 2132 |
| 2025-07-30 | 32.40 | $32.35 | 2601 |
| 2025-07-29 | 32.41 | $32.41 | 10800 |
| 2025-07-28 | 32.41 | $32.41 | 11246 |
| 2025-07-25 | 32.40 | $32.85 | 18116 |
| 2025-07-24 | 32.36 | $32.78 | 1933 |
| 2025-07-23 | 32.31 | $33.01 | 2726 |
| 2025-07-22 | 32.24 | $32.60 | 6926 |
| 2025-07-21 | 32.20 | $32.83 | 9600 |
| 2025-07-18 | 32.14 | $32.47 | 6500 |
| 2025-07-17 | 32.10 | $32.66 | 3500 |
| 2025-07-16 | 32.04 | $32.51 | 3100 |
| 2025-07-15 | 31.99 | $32.29 | 4210 |
| 2025-07-14 | 31.96 | $32.33 | 1200 |
| 2025-07-11 | 31.92 | $32.36 | 2530 |
| 2025-07-10 | 31.88 | $32.39 | 7402 |
| 2025-07-09 | 31.82 | $32.44 | 3200 |
| 2025-07-08 | 31.76 | $32.43 | 3100 |
| 2025-07-07 | 31.69 | $32.19 | 8837 |
| 2025-07-03 | 31.63 | $32.88 | 1400 |
| 2025-07-02 | 31.50 | $32.59 | 5443 |
| 2025-07-01 | 31.39 | $32.36 | 4400 |
| 2025-06-30 | 31.29 | $32.25 | 13307 |
| 2025-06-27 | 31.19 | $32.09 | 15923 |
| 2025-06-26 | 31.09 | $32.15 | 3800 |
| 2025-06-25 | 30.98 | $31.86 | 4405 |
| 2025-06-24 | 30.89 | $31.80 | 2200 |
| 2025-06-23 | 30.79 | $30.98 | 2200 |
| 2025-06-20 | 30.77 | $30.89 | 3200 |
| 2025-06-18 | 30.76 | $31.04 | 5618 |
| 2025-06-17 | 30.73 | $30.93 | 5100 |
| 2025-06-16 | 30.71 | $31.48 | 3023 |
| 2025-06-13 | 30.62 | $31.08 | 4340 |
| 2025-06-12 | 30.58 | $31.54 | 3200 |
| 2025-06-11 | 30.47 | $31.51 | 7330 |
| 2025-06-10 | 30.37 | $31.40 | 9434 |
| 2025-06-09 | 30.26 | $31.18 | 3604 |
| 2025-06-06 | 30.16 | $30.96 | 5600 |
| 2025-06-05 | 30.07 | $30.77 | 7100 |
| 2025-06-04 | 30.00 | $30.61 | 2300 |
| 2025-06-03 | 29.94 | $30.29 | 3609 |
| 2025-06-02 | 29.90 | $30.27 | 4318 |
| 2025-05-30 | 29.86 | $30.10 | 1800 |
| 2025-05-29 | 29.84 | $30.42 | 3600 |
| 2025-05-28 | 29.77 | $30.38 | 2130 |
| 2025-05-27 | 29.71 | $30.38 | 5902 |
| 2025-05-23 | 29.64 | $30.29 | 12900 |
| 2025-05-22 | 29.57 | $30.14 | 253014 |
| 2025-05-21 | 29.51 | $30.28 | 3204 |
| 2025-05-20 | 29.43 | $30.32 | 3000 |
| 2025-05-19 | 29.34 | $30.46 | 2122 |
| 2025-05-16 | 29.22 | $30.38 | 1300 |
| 2025-05-15 | 29.10 | $30.42 | 4800 |
| 2025-05-14 | 28.96 | $30.19 | 61300 |
| 2025-05-13 | 28.83 | $30.11 | 2300 |
| 2025-05-12 | 28.69 | $29.94 | 2216 |
| 2025-05-09 | 28.56 | $29.51 | 6800 |
| 2025-05-08 | 28.46 | $29.18 | 10239 |
| 2025-05-07 | 28.39 | $29.10 | 121300 |
| 2025-05-06 | 28.31 | $29.60 | 6400 |
| 2025-05-05 | 28.18 | $29.91 | 3710 |
| 2025-05-02 | 28.00 | $29.41 | 4209 |
| 2025-05-01 | 27.85 | $28.64 | 4748 |
| 2025-04-30 | 27.76 | $28.59 | 7119 |
| 2025-04-29 | 27.68 | $28.48 | 1400 |
| 2025-04-28 | 27.59 | $28.28 | 3300 |
| 2025-04-25 | 27.52 | $28.18 | 13100 |
| 2025-04-24 | 27.45 | $28.18 | 8000 |
| 2025-04-23 | 27.37 | $27.86 | 5000 |
| 2025-04-22 | 27.32 | $27.57 | 4921 |
| 2025-04-21 | 27.30 | $27.34 | 22308 |
| 2025-04-17 | 27.29 | $27.35 | 8235 |
| 2025-04-16 | 27.29 | $27.14 | 9100 |
| 2025-04-15 | 27.30 | $27.36 | 10200 |
| 2025-04-14 | 27.29 | $27.29 | 7000 |
| 2025-04-11 | 27.29 | $27.07 | 10900 |
| 2025-04-10 | 27.32 | $26.35 | 11504 |
| 2025-04-09 | 27.42 | $26.76 | 24000 |
| 2025-04-08 | 27.49 | $25.06 | 30803 |
| 2025-04-07 | 27.75 | $25.67 | 143100 |
| 2025-04-04 | 27.96 | $26.01 | 17296 |
| 2025-04-03 | 28.17 | $27.38 | 5609 |
| 2025-04-02 | 28.25 | $28.11 | 2847 |
| 2025-04-01 | 28.27 | $28.01 | 4200 |
| 2025-03-31 | 28.29 | $27.88 | 5310 |
| 2025-03-28 | 28.34 | $27.95 | 4400 |
| 2025-03-27 | 28.38 | $28.47 | 4533 |
| 2025-03-26 | 28.37 | $28.50 | 4800 |
| 2025-03-25 | 28.36 | $28.82 | 5900 |
| 2025-03-24 | 28.31 | $28.69 | 10700 |
| 2025-03-21 | 28.27 | $28.53 | 1634 |
| 2025-03-20 | 28.24 | $28.48 | 7339 |
| 2025-03-19 | 28.21 | $28.53 | 1600 |
| 2025-03-18 | 28.18 | $28.41 | 2321 |
| 2025-03-17 | 28.16 | $28.57 | 2111 |
| 2025-03-14 | 28.11 | $28.17 | 10500 |
| 2025-03-13 | 28.11 | $27.75 | 5900 |
| 2025-03-12 | 28.14 | $28.01 | 8219 |
| 2025-03-11 | 28.16 | $27.75 | 6400 |
| 2025-03-10 | 28.20 | $27.60 | 3825 |
| 2025-03-07 | 28.26 | $28.22 | 11300 |
| 2025-03-06 | 28.27 | $28.05 | 10500 |
| 2025-03-05 | 28.29 | $28.26 | 30844 |
| 2025-03-04 | 28.30 | $27.58 | 18537 |
| 2025-03-03 | 28.37 | $27.49 | 8600 |
| 2025-02-28 | 28.46 | $27.64 | 7300 |
| 2025-02-27 | 28.55 | $27.95 | 6100 |
| 2025-02-26 | 28.61 | $28.63 | 6400 |
| 2025-02-25 | 28.61 | $28.54 | 4311 |
| 2025-02-24 | 28.62 | $28.60 | 11200 |
| 2025-02-21 | 28.62 | $28.75 | 5531 |
| 2025-02-20 | 28.61 | $29.01 | 10200 |
| 2025-02-19 | 28.57 | $28.93 | 7237 |
| 2025-02-18 | 28.53 | $29.02 | 6640 |
| 2025-02-14 | 28.48 | $28.74 | 2547 |
| 2025-02-13 | 28.45 | $28.76 | 16003 |
| 2025-02-12 | 28.42 | $28.57 | 9947 |
| 2025-02-11 | 28.40 | $28.55 | 15910 |
| 2025-02-10 | 28.38 | $28.63 | 8014 |
| 2025-02-07 | 28.36 | $28.31 | 9737 |
| 2025-02-06 | 28.36 | $28.59 | 13600 |
| 2025-02-05 | 28.34 | $28.59 | 5200 |
| 2025-02-04 | 28.31 | $28.54 | 3525 |
| 2025-02-03 | 28.29 | $28.14 | 8700 |
| 2025-01-31 | 28.31 | $28.31 | 9800 |
| 2025-01-30 | 28.30 | $28.50 | 5823 |
| 2025-01-29 | 28.28 | $28.16 | 7900 |
| 2025-01-28 | 28.30 | $28.09 | 47824 |
| 2025-01-27 | 28.32 | $27.88 | 4900 |
| 2025-01-24 | 28.37 | $28.66 | 14525 |
| 2025-01-23 | 28.33 | $28.70 | 11242 |
| 2025-01-22 | 28.30 | $28.61 | 6500 |
| 2025-01-21 | 28.26 | $28.49 | 12520 |
| 2025-01-17 | 28.24 | $28.16 | 11100 |
| 2025-01-16 | 28.25 | $28.10 | 7530 |
| 2025-01-15 | 28.26 | $28.09 | 8600 |
| 2025-01-14 | 28.28 | $27.72 | 6200 |
| 2025-01-13 | 28.34 | $27.50 | 20836 |
| 2025-01-10 | 28.43 | $27.78 | 144000 |
| 2025-01-08 | 28.50 | $28.13 | 2811 |
| 2025-01-07 | 28.54 | $28.19 | 5600 |
| 2025-01-06 | 28.57 | $28.54 | 6200 |
| 2025-01-03 | 28.58 | $28.11 | 4300 |
| 2025-01-02 | 28.62 | $27.83 | 2000 |
| 2024-12-31 | 28.71 | $27.71 | 22329 |
| 2024-12-30 | 28.81 | $27.82 | 16100 |
| 2024-12-27 | 28.92 | $28.01 | 3500 |
| 2024-12-26 | 29.01 | $28.12 | 11900 |
| 2024-12-24 | 29.11 | $28.24 | 6025 |
| 2024-12-23 | 29.20 | $28.26 | 5100 |
| 2024-12-20 | 29.30 | $28.08 | 15537 |
| 2024-12-19 | 29.42 | $28.03 | 9000 |
| 2024-12-18 | 29.57 | $27.84 | 31300 |
| 2024-12-17 | 29.75 | $28.59 | 11200 |
| 2024-12-16 | 29.88 | $29.85 | 9700 |
| 2024-12-13 | 29.88 | $29.97 | 5134 |
| 2024-12-12 | 29.87 | $29.75 | 9600 |
| 2024-12-11 | 29.88 | $29.94 | 4332 |
| 2024-12-10 | 29.88 | $29.71 | 2400 |
| 2024-12-09 | 29.89 | $29.89 | 3200 |
| 2024-12-06 | 29.89 | $29.79 | 17141 |
| 2024-12-05 | 29.90 | $30.05 | 13400 |
| 2024-12-04 | 29.89 | $29.90 | 7500 |
| 2024-12-03 | 29.89 | $29.72 | 7329 |
| 2024-12-02 | 29.91 | $29.72 | 8600 |
| 2024-11-29 | 29.92 | $29.56 | 5245 |
| 2024-11-27 | 29.96 | $29.63 | 11613 |
| 2024-11-26 | 30.00 | $29.87 | 13007 |
| 2024-11-25 | 30.01 | $30.04 | 4838 |
| 2024-11-22 | 30.01 | $29.96 | 13600 |
| 2024-11-21 | 30.01 | $29.63 | 4100 |
| 2024-11-20 | 30.05 | $29.57 | 5006 |
| 2024-11-19 | 30.11 | $29.65 | 4637 |
| 2024-11-18 | 30.15 | $29.56 | 7400 |
| 2024-11-15 | 30.22 | $29.29 | 5127 |
| 2024-11-14 | 30.31 | $29.35 | 10747 |
| 2024-11-13 | 30.41 | $29.36 | 7300 |
| 2024-11-12 | 30.53 | $29.60 | 10900 |
| 2024-11-11 | 30.62 | $30.02 | 10126 |
| 2024-11-08 | 30.69 | $30.40 | 3100 |
| 2024-11-07 | 30.72 | $30.86 | 4600 |
| 2024-11-06 | 30.70 | $30.43 | 14600 |
| 2024-11-05 | 30.73 | $30.68 | 7000 |
| 2024-11-04 | 30.74 | $30.37 | 10000 |
| 2024-11-01 | 30.77 | $30.22 | 845 |
| 2024-10-31 | 30.83 | $30.15 | 9036 |
| 2024-10-30 | 30.90 | $30.43 | 2320 |
| 2024-10-29 | 30.95 | $30.72 | 3730 |
| 2024-10-28 | 30.98 | $30.78 | 2521 |
| 2024-10-25 | 31.00 | $30.78 | 900 |
| 2024-10-24 | 31.02 | $30.78 | 3900 |
| 2024-10-23 | 31.05 | $30.78 | 1213 |
| 2024-10-22 | 31.08 | $31.02 | 2400 |
| 2024-10-21 | 31.08 | $31.13 | 3900 |
| 2024-10-18 | 31.08 | $31.36 | 12900 |
| 2024-10-17 | 31.05 | $31.30 | 4800 |
| 2024-10-16 | 31.02 | $31.12 | 7700 |
| 2024-10-15 | 31.01 | $30.91 | 4600 |
| 2024-10-14 | 31.02 | $31.28 | 3000 |
| 2024-10-11 | 30.99 | $31.16 | 7800 |
| 2024-10-10 | 30.98 | $30.91 | 8100 |
| 2024-10-09 | 30.98 | $30.94 | 16300 |
| 2024-10-08 | 30.99 | $30.92 | 3100 |
| 2024-10-07 | 31.00 | $30.75 | 10227 |
| 2024-10-04 | 31.02 | $30.80 | 7338 |
| 2024-10-03 | 31.04 | $30.82 | 5936 |
| 2024-10-02 | 31.07 | $31.06 | 3711 |
| 2024-10-01 | 31.07 | $31.04 | 7400 |
| 2024-09-30 | 31.07 | $31.21 | 10100 |
| 2024-09-27 | 31.06 | $31.88 | 1910 |
| 2024-09-26 | 30.97 | $32.19 | 5717 |
| 2024-09-25 | 30.84 | $31.49 | 2600 |
| 2024-09-24 | 30.77 | $31.76 | 9102 |
| 2024-09-23 | 30.67 | $31.16 | 7129 |
| 2024-09-20 | 30.62 | $31.02 | 7300 |
| 2024-09-19 | 30.58 | $31.17 | 2804 |
| 2024-09-18 | 30.51 | $30.68 | 4737 |
| 2024-09-17 | 30.50 | $30.73 | 4100 |
| 2024-09-16 | 30.47 | $30.82 | 2243 |
| 2024-09-13 | 30.43 | $30.73 | 6300 |
| 2024-09-12 | 30.40 | $30.54 | 9937 |
| 2024-09-11 | 30.39 | $30.21 | 11301 |
| 2024-09-10 | 30.41 | $30.03 | 78437 |
| 2024-09-09 | 30.45 | $30.05 | 1541 |
| 2024-09-06 | 30.49 | $29.75 | 12800 |
| 2024-09-05 | 30.57 | $30.38 | 4100 |
| 2024-09-04 | 30.59 | $30.23 | 6000 |
| 2024-09-03 | 30.62 | $30.17 | 5600 |
| 2024-08-30 | 30.67 | $30.87 | 5700 |
| 2024-08-29 | 30.65 | $30.91 | 1347 |
| 2024-08-28 | 30.62 | $30.99 | 5300 |
| 2024-08-27 | 30.59 | $31.01 | 5005 |
| 2024-08-26 | 30.54 | $31.00 | 2700 |
| 2024-08-23 | 30.49 | $31.21 | 4300 |
| 2024-08-22 | 30.42 | $30.69 | 8100 |
| 2024-08-21 | 30.39 | $31.16 | 5710 |
| 2024-08-20 | 30.31 | $31.13 | 1600 |
| 2024-08-19 | 30.22 | $31.30 | 15501 |
| 2024-08-16 | 30.11 | $30.80 | 2800 |
| 2024-08-15 | 30.03 | $30.52 | 5375 |
| 2024-08-14 | 29.98 | $30.24 | 76338 |
| 2024-08-13 | 29.95 | $30.24 | 8300 |
| 2024-08-12 | 29.92 | $29.78 | 7200 |
| 2024-08-09 | 29.94 | $29.76 | 7300 |
| 2024-08-08 | 29.96 | $29.44 | 5600 |
| 2024-08-07 | 30.01 | $28.78 | 12000 |
| 2024-08-06 | 30.14 | $28.58 | 102202 |
| 2024-08-05 | 30.31 | $28.41 | 183900 |
| 2024-08-02 | 30.51 | $29.93 | 16100 |
| 2024-08-01 | 30.57 | $30.56 | 19605 |
| 2024-07-31 | 30.57 | $31.09 | 22800 |
| 2024-07-30 | 30.51 | $30.32 | 12900 |
| 2024-07-29 | 30.53 | $30.43 | 9014 |
| 2024-07-26 | 30.55 | $30.56 | 6713 |
| 2024-07-25 | 30.54 | $30.15 | 149848 |
| 2024-07-24 | 30.59 | $30.10 | 39545 |
| 2024-07-23 | 30.64 | $30.57 | 25639 |
| 2024-07-22 | 30.64 | $30.61 | 161600 |
| 2024-07-19 | 30.65 | $30.45 | 58881 |
| 2024-07-18 | 30.67 | $30.79 | 6111 |
| 2024-07-17 | 30.65 | $30.96 | 6100 |
| 2024-07-16 | 30.62 | $31.51 | 15140 |
| 2024-07-15 | 30.53 | $31.25 | 11005 |
| 2024-07-12 | 30.45 | $31.54 | 7700 |
| 2024-07-11 | 30.34 | $31.41 | 9732 |
| 2024-07-10 | 30.23 | $31.46 | 7600 |
| 2024-07-09 | 30.10 | $31.15 | 2942 |
| 2024-07-08 | 29.98 | $31.07 | 4000 |
| 2024-07-05 | 29.87 | $30.97 | 5345 |
| 2024-07-03 | 29.75 | $30.55 | 2800 |
| 2024-07-02 | 29.67 | $30.17 | 7011 |
| 2024-07-01 | 29.62 | $30.08 | 2100 |
| 2024-06-28 | 29.57 | $30.04 | 4025 |
| 2024-06-27 | 29.52 | $29.96 | 3700 |
| 2024-06-26 | 29.47 | $29.77 | 3600 |
| 2024-06-25 | 29.44 | $29.82 | 8000 |
| 2024-06-24 | 29.40 | $29.82 | 10800 |
| 2024-06-21 | 29.36 | $29.89 | 4800 |
| 2024-06-20 | 29.30 | $29.89 | 5935 |
| 2024-06-18 | 29.24 | $29.87 | 1935 |
| 2024-06-17 | 29.18 | $29.55 | 3600 |
| 2024-06-14 | 29.14 | $29.28 | 4400 |
| 2024-06-13 | 29.12 | $29.31 | 2236 |
| 2024-06-12 | 29.10 | $29.40 | 3003 |
| 2024-06-11 | 29.07 | $29.05 | 8100 |
| 2024-06-10 | 29.07 | $29.06 | 4817 |
| 2024-06-07 | 29.07 | $28.97 | 82125 |
| 2024-06-06 | 29.08 | $29.21 | 4645 |
| 2024-06-05 | 29.07 | $28.99 | 2500 |
| 2024-06-04 | 29.08 | $28.46 | 6500 |
| 2024-06-03 | 29.14 | $29.05 | 4100 |
| 2024-05-31 | 29.15 | $28.68 | 39400 |
| 2024-05-30 | 29.20 | $28.88 | 18100 |
| 2024-05-29 | 29.24 | $28.99 | 4000 |
| 2024-05-28 | 29.26 | $29.53 | 10600 |
| 2024-05-24 | 29.23 | $29.57 | 2900 |
| 2024-05-23 | 29.20 | $29.43 | 11221 |
| 2024-05-22 | 29.17 | $29.47 | 12143 |
| 2024-05-21 | 29.14 | $29.55 | 9000 |
| 2024-05-20 | 29.10 | $29.66 | 3800 |
| 2024-05-17 | 29.04 | $29.70 | 3800 |
| 2024-05-16 | 28.97 | $29.59 | 4538 |
| 2024-05-15 | 28.91 | $29.64 | 9210 |
| 2024-05-14 | 28.83 | $29.32 | 12200 |
| 2024-05-13 | 28.78 | $29.13 | 11945 |
| 2024-05-10 | 28.74 | $29.03 | 7334 |
| 2024-05-09 | 28.71 | $28.96 | 13100 |
| 2024-05-08 | 28.68 | $29.01 | 19226 |
| 2024-05-07 | 28.65 | $28.97 | 16100 |
| 2024-05-06 | 28.62 | $29.04 | 14100 |
| 2024-05-03 | 28.57 | $29.01 | 13200 |
| 2024-05-02 | 28.53 | $28.71 | 15600 |
| 2024-05-01 | 28.51 | $28.27 | 9900 |
| 2024-04-30 | 28.53 | $28.38 | 9640 |
| 2024-04-29 | 28.55 | $28.65 | 23520 |
| 2024-04-26 | 28.54 | $28.39 | 3948 |
| 2024-04-25 | 28.55 | $28.17 | 8300 |
| 2024-04-24 | 28.59 | $28.11 | 8532 |
| 2024-04-23 | 28.64 | $28.13 | 41544 |
| 2024-04-22 | 28.70 | $27.97 | 105500 |
| 2024-04-19 | 28.77 | $27.77 | 54035 |
| 2024-04-18 | 28.88 | $27.89 | 172200 |
| 2024-04-17 | 28.98 | $28.05 | 28200 |
| 2024-04-16 | 29.08 | $28.05 | 157429 |
| 2024-04-15 | 29.19 | $28.62 | 48023 |
| 2024-04-12 | 29.25 | $28.89 | 33803 |
| 2024-04-11 | 29.29 | $29.53 | 8004 |
| 2024-04-10 | 29.26 | $29.32 | 42300 |
| 2024-04-09 | 29.26 | $29.77 | 6000 |
| 2024-04-08 | 29.20 | $29.54 | 11725 |
| 2024-04-05 | 29.17 | $29.32 | 10545 |
| 2024-04-04 | 29.15 | $29.27 | 18600 |
| 2024-04-03 | 29.14 | $29.41 | 30500 |
| 2024-04-02 | 29.11 | $29.36 | 11709 |
| 2024-04-01 | 29.08 | $29.20 | 10200 |
| 2024-03-28 | 29.07 | $29.33 | 20234 |
| 2024-03-27 | 29.04 | $29.23 | 19333 |
| 2024-03-26 | 29.02 | $29.21 | 47640 |
| 2024-03-25 | 29.00 | $29.24 | 8019 |
| 2024-03-22 | 28.98 | $29.17 | 29205 |
| 2024-03-21 | 28.96 | $29.29 | 23040 |
| 2024-03-20 | 28.92 | $29.24 | 68000 |
| 2024-03-19 | 28.89 | $28.85 | 41500 |
| 2024-03-18 | 28.89 | $29.03 | 22218 |
| 2024-03-15 | 28.88 | $28.96 | 64700 |
| 2024-03-14 | 28.87 | $29.30 | 32200 |
| 2024-03-13 | 28.82 | $29.33 | 16100 |
| 2024-03-12 | 28.77 | $29.38 | 9547 |
| 2024-03-11 | 28.70 | $29.18 | 55822 |
| 2024-03-08 | 28.65 | $29.23 | 16600 |
| 2024-03-07 | 28.59 | $29.35 | 91100 |
| 2024-03-06 | 28.51 | $29.10 | 35735 |
| 2024-03-05 | 28.45 | $28.68 | 120508 |
| 2024-03-04 | 28.43 | $28.89 | 18340 |
| 2024-03-01 | 28.38 | $28.71 | 27500 |
| 2024-02-29 | 28.34 | $28.43 | 101027 |
| 2024-02-28 | 28.33 | $28.35 | 85300 |
| 2024-02-27 | 28.33 | $28.52 | 7400 |
| 2024-02-26 | 28.31 | $28.55 | 8404 |
| 2024-02-23 | 28.29 | $28.68 | 9600 |
| 2024-02-22 | 28.25 | $28.75 | 6435 |
| 2024-02-21 | 28.19 | $28.49 | 15741 |
| 2024-02-20 | 28.16 | $28.66 | 30301 |
| 2024-02-16 | 28.11 | $28.47 | 17300 |
| 2024-02-15 | 28.07 | $28.37 | 8000 |
| 2024-02-14 | 28.04 | $28.31 | 8431 |
| 2024-02-13 | 28.01 | $27.91 | 12500 |
| 2024-02-12 | 28.02 | $28.49 | 13740 |
| 2024-02-09 | 27.97 | $28.34 | 16202 |
| 2024-02-08 | 27.93 | $28.31 | 2636 |
| 2024-02-07 | 27.89 | $28.45 | 22400 |
| 2024-02-06 | 27.83 | $28.29 | 5600 |
| 2024-02-05 | 27.79 | $27.93 | 11847 |
| 2024-02-02 | 27.77 | $28.05 | 14533 |
| 2024-02-01 | 27.74 | $28.12 | 9700 |
| 2024-01-31 | 27.70 | $27.74 | 13200 |
| 2024-01-30 | 27.70 | $27.78 | 8800 |
| 2024-01-29 | 27.69 | $27.94 | 18233 |
| 2024-01-26 | 27.66 | $27.80 | 15003 |
| 2024-01-25 | 27.65 | $27.64 | 14649 |
| 2024-01-24 | 27.65 | $27.66 | 10000 |
| 2024-01-23 | 27.65 | $27.42 | 5600 |
| 2024-01-22 | 27.67 | $27.44 | 7212 |
| 2024-01-19 | 27.70 | $27.56 | 17233 |
| 2024-01-18 | 27.71 | $27.22 | 9800 |
| 2024-01-17 | 27.76 | $26.92 | 30848 |
| 2024-01-16 | 27.85 | $27.35 | 25400 |
| 2024-01-12 | 27.90 | $27.89 | 22345 |
| 2024-01-11 | 27.91 | $27.70 | 15200 |
| 2024-01-10 | 27.93 | $27.60 | 11025 |
| 2024-01-09 | 27.96 | $27.70 | 9800 |
| 2024-01-08 | 27.99 | $28.14 | 48040 |
| 2024-01-05 | 27.97 | $27.95 | 26901 |
| 2024-01-04 | 27.98 | $27.78 | 18800 |
| 2024-01-03 | 28.00 | $27.89 | 17726 |
| 2024-01-02 | 28.01 | $28.19 | 14900 |
| 2023-12-29 | 27.99 | $28.51 | 15400 |
| 2023-12-28 | 27.93 | $28.70 | 14027 |
| 2023-12-27 | 27.85 | $28.57 | 25147 |
| 2023-12-26 | 27.78 | $28.44 | 46800 |
| 2023-12-22 | 27.71 | $28.11 | 25549 |
| 2023-12-21 | 27.67 | $28.00 | 37200 |
| 2023-12-20 | 27.63 | $27.65 | 48573 |
| 2023-12-19 | 27.63 | $28.03 | 54100 |
| 2023-12-18 | 27.59 | $27.78 | 79602 |
| 2023-12-15 | 27.57 | $28.42 | 81900 |
| 2023-12-14 | 27.48 | $28.47 | 256263 |
| 2023-12-13 | 27.37 | $27.92 | 9500 |
| 2023-12-12 | 27.31 | $27.50 | 34921 |
| 2023-12-11 | 27.29 | $27.59 | 3600 |
| 2023-12-08 | 27.26 | $27.55 | 5224 |
| 2023-12-07 | 27.23 | $27.62 | 8004 |
| 2023-12-06 | 27.19 | $27.46 | 3300 |
| 2023-12-05 | 27.16 | $27.55 | 4100 |
| 2023-12-04 | 27.12 | $27.57 | 5324 |
| 2023-12-01 | 27.08 | $27.84 | 14407 |
| 2023-11-30 | 27.00 | $27.59 | 12714 |
| 2023-11-29 | 26.93 | $27.62 | 9100 |
| 2023-11-28 | 26.86 | $27.61 | 6700 |
| 2023-11-27 | 26.78 | $27.33 | 23300 |
| 2023-11-24 | 26.72 | $27.31 | 1300 |
| 2023-11-22 | 26.66 | $27.34 | 900 |
| 2023-11-21 | 26.59 | $27.52 | 2500 |
| 2023-11-20 | 26.49 | $27.61 | 9401 |
| 2023-11-17 | 26.38 | $27.33 | 17734 |
| 2023-11-16 | 26.27 | $27.19 | 2742 |
| 2023-11-15 | 26.18 | $27.20 | 3305 |
| 2023-11-14 | 26.07 | $27.12 | 6900 |
| 2023-11-13 | 25.96 | $26.34 | 1810 |
| 2023-11-10 | 25.92 | $26.46 | 6918 |
| 2023-11-09 | 25.86 | $26.18 | 4500 |
| 2023-11-08 | 25.83 | $26.34 | 2100 |
| 2023-11-07 | 25.78 | $26.49 | 6202 |
| 2023-11-06 | 25.70 | $26.60 | 13900 |
| 2023-11-03 | 25.61 | $26.40 | 6000 |
| 2023-11-02 | 25.52 | $26.01 | 2800 |
| 2023-11-01 | 25.47 | $25.43 | 8116 |
| 2023-10-31 | 25.48 | $25.11 | 10100 |
| 2023-10-30 | 25.52 | $25.18 | 6306 |
| 2023-10-27 | 25.55 | $24.96 | 9628 |
| 2023-10-26 | 25.61 | $25.03 | 86336 |
| 2023-10-25 | 25.68 | $25.23 | 8412 |
| 2023-10-24 | 25.72 | $25.51 | 15243 |
| 2023-10-23 | 25.74 | $25.30 | 5214 |
| 2023-10-20 | 25.79 | $25.36 | 5249 |
| 2023-10-19 | 25.84 | $25.59 | 4500 |
| 2023-10-18 | 25.86 | $25.63 | 17100 |
| 2023-10-17 | 25.89 | $26.00 | 7100 |
| 2023-10-16 | 25.88 | $26.10 | 9613 |
| 2023-10-13 | 25.85 | $25.81 | 5100 |
| 2023-10-12 | 25.86 | $25.87 | 4200 |
| 2023-10-11 | 25.85 | $26.09 | 11507 |
| 2023-10-10 | 25.83 | $25.95 | 13213 |
| 2023-10-09 | 25.82 | $25.60 | 5700 |
| 2023-10-06 | 25.84 | $25.67 | 3900 |
| 2023-10-05 | 25.86 | $25.40 | 6941 |
| 2023-10-04 | 25.91 | $25.28 | 5600 |
| 2023-10-03 | 25.97 | $25.28 | 7531 |
| 2023-10-02 | 26.04 | $25.56 | 10232 |
| 2023-09-29 | 26.10 | $25.64 | 2100 |
| 2023-09-28 | 26.14 | $25.70 | 2400 |
| 2023-09-27 | 26.19 | $25.54 | 2900 |
| 2023-09-26 | 26.26 | $25.54 | 11336 |
| 2023-09-25 | 26.33 | $25.99 | 1547 |
| 2023-09-22 | 26.37 | $26.01 | 10700 |
| 2023-09-21 | 26.41 | $25.83 | 13431 |
| 2023-09-20 | 26.47 | $26.37 | 700 |
| 2023-09-19 | 26.48 | $26.42 | 1302 |
| 2023-09-18 | 26.49 | $26.54 | 5800 |
| 2023-09-15 | 26.48 | $26.49 | 1334 |
| 2023-09-14 | 26.48 | $26.74 | 1500 |
| 2023-09-13 | 26.45 | $26.53 | 833 |
| 2023-09-12 | 26.44 | $26.50 | 4800 |
| 2023-09-11 | 26.44 | $26.58 | 845 |
| 2023-09-08 | 26.42 | $26.23 | 1300 |
| 2023-09-07 | 26.44 | $26.12 | 2300 |
| 2023-09-06 | 26.48 | $26.24 | 2400 |
| 2023-09-05 | 26.50 | $26.44 | 3900 |
| 2023-09-01 | 26.51 | $26.54 | 8700 |
| 2023-08-31 | 26.50 | $26.39 | 5845 |
| 2023-08-30 | 26.52 | $26.70 | 6400 |
| 2023-08-29 | 26.50 | $26.79 | 3800 |
| 2023-08-28 | 26.47 | $26.49 | 7900 |
| 2023-08-25 | 26.46 | $26.15 | 117700 |
| 2023-08-24 | 26.50 | $26.33 | 22700 |
| 2023-08-23 | 26.52 | $26.40 | 1700 |
| 2023-08-22 | 26.53 | $26.03 | 1747 |
| 2023-08-21 | 26.58 | $26.07 | 3800 |
| 2023-08-18 | 26.63 | $25.99 | 3246 |
| 2023-08-17 | 26.70 | $25.95 | 2726 |
| 2023-08-16 | 26.78 | $26.02 | 5532 |
| 2023-08-15 | 26.86 | $26.13 | 1600 |
| 2023-08-14 | 26.94 | $26.35 | 3519 |
| 2023-08-11 | 27.00 | $26.43 | 1511 |
| 2023-08-10 | 27.06 | $26.69 | 1400 |
| 2023-08-09 | 27.10 | $26.79 | 2100 |
| 2023-08-08 | 27.13 | $26.63 | 1807 |
| 2023-08-07 | 27.18 | $26.96 | 530 |
| 2023-08-04 | 27.20 | $26.84 | 1900 |
| 2023-08-03 | 27.24 | $26.78 | 3200 |
| 2023-08-02 | 27.29 | $26.93 | 1933 |
| 2023-08-01 | 27.33 | $27.55 | 2944 |
| 2023-07-31 | 27.31 | $27.73 | 2600 |
| 2023-07-28 | 27.26 | $27.80 | 2000 |
| 2023-07-27 | 27.21 | $27.44 | 8000 |
| 2023-07-26 | 27.18 | $27.72 | 7311 |
| 2023-07-25 | 27.12 | $27.65 | 1700 |
| 2023-07-24 | 27.07 | $27.47 | 3000 |
| 2023-07-21 | 27.03 | $27.25 | 3206 |
| 2023-07-20 | 27.00 | $27.20 | 4400 |
| 2023-07-19 | 26.98 | $27.49 | 16600 |
| 2023-07-18 | 26.93 | $27.59 | 4322 |
| 2023-07-17 | 26.86 | $27.65 | 5404 |
| 2023-07-14 | 26.78 | $27.49 | 8900 |
| 2023-07-13 | 26.70 | $27.43 | 1100 |
| 2023-07-12 | 26.63 | $27.11 | 74709 |
| 2023-07-11 | 26.57 | $26.72 | 9825 |
| 2023-07-10 | 26.56 | $26.40 | 1749 |
| 2023-07-07 | 26.58 | $26.44 | 8600 |
| 2023-07-06 | 26.59 | $26.23 | 4700 |
| 2023-07-05 | 26.63 | $26.74 | 6800 |
| 2023-07-03 | 26.62 | $26.95 | 1300 |
| 2023-06-30 | 26.58 | $26.61 | 9940 |
| 2023-06-29 | 26.58 | $26.51 | 4800 |
| 2023-06-28 | 26.58 | $26.61 | 4400 |
| 2023-06-27 | 26.58 | $26.80 | 2905 |
| 2023-06-26 | 26.56 | $26.65 | 3029 |
| 2023-06-23 | 26.55 | $26.45 | 3513 |
| 2023-06-22 | 26.56 | $26.79 | 13322 |
| 2023-06-21 | 26.54 | $26.91 | 6100 |
| 2023-06-20 | 26.50 | $26.95 | 1401 |
| 2023-06-16 | 26.45 | $27.16 | 2600 |
| 2023-06-15 | 26.37 | $27.31 | 3000 |
| 2023-06-14 | 26.28 | $27.17 | 6700 |
| 2023-06-13 | 26.18 | $27.07 | 1000 |
| 2023-06-12 | 26.09 | $26.89 | 5500 |
| 2023-06-09 | 26.00 | $26.78 | 900 |
| 2023-06-08 | 25.92 | $26.60 | 2120 |
| 2023-06-07 | 25.85 | $26.44 | 5700 |
| 2023-06-06 | 25.79 | $26.47 | 1900 |
| 2023-06-05 | 25.72 | $26.28 | 3336 |
| 2023-06-02 | 25.66 | $26.35 | 2100 |
| 2023-06-01 | 25.58 | $25.94 | 1011 |
| 2023-05-31 | 25.55 | $25.61 | 410 |
| 2023-05-30 | 25.54 | $25.91 | 2137 |
| 2023-05-26 | 25.50 | $26.06 | 4636 |
| 2023-05-25 | 25.44 | $25.60 | 6800 |
| 2023-05-24 | 25.43 | $25.46 | 1425 |
| 2023-05-23 | 25.42 | $25.48 | 1824 |
| 2023-05-22 | 25.42 | $25.72 | 1200 |
| 2023-05-19 | 25.39 | $25.61 | 1300 |
| 2023-05-18 | 25.36 | $25.54 | 2924 |
| 2023-05-17 | 25.34 | $25.50 | 400 |
| 2023-05-16 | 25.33 | $25.25 | 1746 |
| 2023-05-15 | 25.33 | $25.35 | 1400 |
| 2023-05-12 | 25.33 | $25.11 | 3032 |
| 2023-05-11 | 25.36 | $25.24 | 938 |
| 2023-05-10 | 25.37 | $25.52 | 1510 |
| 2023-05-09 | 25.35 | $25.55 | 2300 |
| 2023-05-08 | 25.33 | $25.56 | 9800 |
| 2023-05-05 | 25.31 | $25.60 | 2900 |
| 2023-05-04 | 25.28 | $25.28 | 2800 |
| 2023-05-03 | 25.28 | $25.18 | 78630 |
| 2023-05-02 | 25.29 | $25.19 | 3200 |
| 2023-05-01 | 25.30 | $25.29 | 1100 |
| 2023-04-28 | 25.30 | $25.39 | 610 |
| 2023-04-27 | 25.29 | $25.30 | 200 |
| 2023-04-26 | 25.29 | $24.94 | 3200 |
| 2023-04-25 | 25.32 | $24.90 | 2925 |
| 2023-04-24 | 25.37 | $25.27 | 1214 |
| 2023-04-21 | 25.38 | $25.22 | 1200 |
| 2023-04-20 | 25.39 | $25.36 | 6118 |
| 2023-04-19 | 25.40 | $25.36 | 717 |
| 2023-04-18 | 25.40 | $25.66 | 6400 |
| 2023-04-17 | 25.37 | $25.69 | 2200 |
| 2023-04-14 | 25.34 | $25.79 | 1500 |
| 2023-04-13 | 25.29 | $25.95 | 8813 |
| 2023-04-12 | 25.22 | $25.67 | 5928 |
| 2023-04-11 | 25.18 | $25.60 | 4500 |
| 2023-04-10 | 25.13 | $25.37 | 10600 |
| 2023-04-06 | 25.11 | $25.27 | 322 |
| 2023-04-05 | 25.09 | $25.34 | 8006 |
| 2023-04-04 | 25.06 | $25.40 | 4416 |
| 2023-04-03 | 25.03 | $25.44 | 1500 |
| 2023-03-31 | 24.98 | $25.35 | 26708 |
| 2023-03-30 | 24.95 | $25.31 | 6245 |
| 2023-03-29 | 24.91 | $25.12 | 4732 |
| 2023-03-28 | 24.89 | $24.99 | 1900 |
| 2023-03-27 | 24.87 | $24.88 | 5500 |
| 2023-03-24 | 24.87 | $24.94 | 5600 |
| 2023-03-23 | 24.87 | $25.03 | 1500 |
| 2023-03-22 | 24.85 | $24.85 | 3023 |
| 2023-03-21 | 24.85 | $24.71 | 1100 |
| 2023-03-20 | 24.86 | $24.53 | 4204 |
| 2023-03-17 | 24.90 | $24.38 | 1900 |
| 2023-03-16 | 24.95 | $24.54 | 3000 |
| 2023-03-15 | 25.00 | $24.08 | 1346 |
| 2023-03-14 | 25.09 | $24.61 | 407 |
| 2023-03-13 | 25.14 | $24.64 | 1724 |
| 2023-03-10 | 25.20 | $24.64 | 700 |
| 2023-03-09 | 25.26 | $24.79 | 105217 |
| 2023-03-08 | 25.31 | $25.22 | 2600 |
| 2023-03-07 | 25.31 | $25.03 | 339 |
| 2023-03-06 | 25.34 | $25.37 | 7619 |
| 2023-03-03 | 25.34 | $25.37 | 7801 |
| 2023-03-02 | 25.34 | $25.07 | 5500 |
| 2023-03-01 | 25.37 | $25.10 | 4204 |
| 2023-02-28 | 25.39 | $24.70 | 2743 |
| 2023-02-27 | 25.47 | $24.87 | 2302 |
| 2023-02-24 | 25.53 | $24.79 | 1800 |
| 2023-02-23 | 25.61 | $25.35 | 3900 |
| 2023-02-22 | 25.64 | $25.01 | 8141 |
| 2023-02-21 | 25.70 | $25.16 | 1323 |
| 2023-02-17 | 25.76 | $25.53 | 8400 |
| 2023-02-16 | 25.78 | $25.61 | 2700 |
| 2023-02-15 | 25.80 | $25.58 | 58725 |
| 2023-02-14 | 25.82 | $25.88 | 4000 |
| 2023-02-13 | 25.82 | $25.83 | 1600 |
| 2023-02-10 | 25.82 | $25.70 | 5139 |
| 2023-02-09 | 25.83 | $25.70 | 6400 |
| 2023-02-08 | 25.84 | $25.75 | 623 |
| 2023-02-07 | 25.85 | $25.71 | 1100 |
| 2023-02-06 | 25.87 | $25.58 | 3142 |
| 2023-02-03 | 25.90 | $25.92 | 1500 |
| 2023-02-02 | 25.90 | $26.41 | 7132 |
| 2023-02-01 | 25.84 | $26.36 | 16900 |
| 2023-01-31 | 25.79 | $26.01 | 4033 |
| 2023-01-30 | 25.76 | $26.14 | 3843 |
| 2023-01-27 | 25.73 | $26.37 | 1849 |
| 2023-01-26 | 25.66 | $26.56 | 6100 |
| 2023-01-25 | 25.56 | $26.30 | 6200 |
| 2023-01-24 | 25.48 | $26.29 | 6043 |
| 2023-01-23 | 25.40 | $26.27 | 47034 |
| 2023-01-20 | 25.31 | $26.05 | 4203 |
| 2023-01-19 | 25.23 | $25.80 | 7232 |
| 2023-01-18 | 25.17 | $25.65 | 2500 |
| 2023-01-17 | 25.12 | $25.78 | 4936 |
| 2023-01-13 | 25.05 | $25.77 | 3500 |
| 2023-01-12 | 24.97 | $25.66 | 2500 |
| 2023-01-11 | 24.90 | $25.40 | 7300 |
| 2023-01-10 | 24.85 | $25.36 | 4208 |
| 2023-01-09 | 24.80 | $25.22 | 6400 |
| 2023-01-06 | 24.75 | $24.90 | 4300 |
| 2023-01-05 | 24.74 | $24.28 | 9700 |
| 2023-01-04 | 24.78 | $24.39 | 12300 |
| 2023-01-03 | 24.83 | $23.97 | 10303 |
| 2022-12-30 | 24.92 | $24.13 | 23300 |
| 2022-12-29 | 25.00 | $24.32 | 4100 |
| 2022-12-28 | 25.07 | $24.02 | 50300 |
| 2022-12-27 | 25.18 | $25.29 | 39600 |
| 2022-12-23 | 25.17 | $25.21 | 12831 |
| 2022-12-22 | 25.16 | $25.17 | 22124 |
| 2022-12-21 | 25.16 | $25.32 | 34130 |
| 2022-12-20 | 25.15 | $25.21 | 56200 |
| 2022-12-19 | 25.14 | $25.05 | 101000 |
| 2022-12-16 | 25.15 | $24.89 | 40600 |
| 2022-12-15 | 25.18 | $24.80 | 54846 |
| 2022-12-14 | 25.22 | $25.40 | 28226 |
| 2022-12-13 | 25.20 | $25.38 | 18200 |
| 2022-12-12 | 25.18 | $25.21 | 928 |
| 2022-12-09 | 25.18 | $25.23 | 735 |
| 2022-12-08 | 25.17 | $25.32 | 4000 |
| 2022-12-07 | 25.15 | $25.32 | 9442 |
| 2022-12-06 | 25.14 | $25.27 | 13710 |
| 2022-12-05 | 25.12 | $25.47 | 5100 |
| 2022-12-02 | 25.09 | $25.87 | 3200 |
| 2022-12-01 | 25.00 | $26.03 | 3600 |
| 2022-11-30 | 24.90 | $26.19 | 10700 |
| 2022-11-29 | 24.76 | $25.42 | 640 |
| 2022-11-28 | 24.69 | $25.07 | 6300 |
| 2022-11-25 | 24.65 | $25.38 | 529 |
| 2022-11-23 | 24.57 | $25.23 | 500 |
| 2022-11-22 | 24.50 | $25.06 | 7400 |
| 2022-11-21 | 24.45 | $24.86 | 416 |
| 2022-11-18 | 24.40 | $25.09 | 7800 |
| 2022-11-17 | 24.33 | $25.06 | 6600 |
| 2022-11-16 | 24.25 | $25.17 | 11028 |
| 2022-11-15 | 24.16 | $25.70 | 144600 |
| 2022-11-14 | 24.00 | $25.26 | 3931 |
| 2022-11-11 | 23.86 | $25.49 | 2116 |
| 2022-11-10 | 23.69 | $24.94 | 7700 |
| 2022-11-09 | 23.56 | $24.19 | 1048 |
| 2022-11-08 | 23.49 | $24.44 | 300 |
| 2022-11-07 | 23.39 | $24.10 | 700 |
| 2022-11-04 | 23.32 | $24.06 | 4107 |
| 2022-11-03 | 23.24 | $23.36 | 4200 |
| 2022-11-02 | 23.23 | $23.30 | 2400 |
| 2022-11-01 | 23.22 | $23.65 | 7300 |
| 2022-10-31 | 23.17 | $23.40 | 5200 |
| 2022-10-28 | 23.15 | $23.36 | 100 |
| 2022-10-27 | 23.13 | $23.28 | 100 |
| 2022-10-26 | 23.11 | $23.29 | 2400 |
| 2022-10-25 | 23.09 | $23.10 | 300 |
| 2022-10-24 | 23.09 | $22.94 | 500 |
| 2022-10-21 | 23.11 | $23.34 | 1000 |
| 2022-10-20 | 23.09 | $22.93 | 1924 |
| 2022-10-19 | 23.10 | $22.73 | 6900 |
| 2022-10-18 | 23.14 | $22.93 | 36307 |
| 2022-10-17 | 23.16 | $22.96 | 1701 |
| 2022-10-14 | 23.19 | $22.42 | 19500 |
| 2022-10-13 | 23.27 | $22.84 | 3900 |
| 2022-10-12 | 23.31 | $22.60 | 8526 |
| 2022-10-11 | 23.39 | $22.60 | 7421 |
| 2022-10-10 | 23.47 | $22.85 | 911 |
| 2022-10-07 | 23.53 | $22.93 | 445 |
| 2022-10-06 | 23.60 | $23.37 | 500 |
| 2022-10-05 | 23.62 | $23.48 | 741 |
| 2022-10-04 | 23.63 | $23.51 | 215 |
| 2022-10-03 | 23.65 | $22.90 | 1208 |
| 2022-09-30 | 23.73 | $22.39 | 924 |
| 2022-09-29 | 23.87 | $22.48 | 210 |
| 2022-09-28 | 24.01 | $22.96 | 1635 |
| 2022-09-27 | 24.12 | $22.76 | 100 |
| 2022-09-26 | 24.27 | $22.81 | 302 |
| 2022-09-23 | 24.42 | $23.16 | 631 |
| 2022-09-22 | 24.55 | $23.82 | 402 |
| 2022-09-21 | 24.63 | $23.95 | 242 |
| 2022-09-20 | 24.70 | $24.18 | 4422 |
| 2022-09-19 | 24.76 | $24.30 | 4700 |
| 2022-09-16 | 24.81 | $24.15 | 2542 |
| 2022-09-15 | 24.88 | $24.29 | 800 |
| 2022-09-14 | 24.94 | $24.56 | 1400 |
| 2022-09-13 | 24.98 | $24.42 | 100 |
| 2022-09-12 | 25.03 | $25.17 | 3010 |
| 2022-09-09 | 25.02 | $24.89 | 905 |
| 2022-09-08 | 25.03 | $24.52 | 200 |
| 2022-09-07 | 25.09 | $24.53 | 400 |
| 2022-09-06 | 25.15 | $24.41 | 2019 |
| 2022-09-02 | 25.22 | $24.55 | 300 |
| 2022-09-01 | 25.30 | $24.70 | 1800 |
| 2022-08-31 | 25.36 | $24.94 | 100 |
| 2022-08-30 | 25.40 | $24.96 | — |
| 2022-08-29 | 25.45 | $25.14 | 400 |
| 2022-08-26 | 25.48 | $25.23 | 1300 |
| 2022-08-25 | 25.51 | $25.69 | 100 |
| 2022-08-24 | 25.49 | $25.40 | — |
| 2022-08-23 | 25.50 | $25.41 | 1631 |
| 2022-08-22 | 25.51 | $25.23 | 500 |
| 2022-08-19 | 25.54 | $25.55 | 2000 |
| 2022-08-18 | 25.54 | $25.96 | 145 |
| 2022-08-17 | 25.49 | $26.10 | 400 |
| 2022-08-16 | 25.43 | $26.25 | 800 |
| 2022-08-15 | 25.34 | $26.18 | 110 |
| 2022-08-12 | 25.25 | $26.31 | 2632 |
| 2022-08-11 | 25.14 | $25.99 | 200 |
| 2022-08-10 | 25.05 | $26.00 | 500 |
| 2022-08-09 | 24.95 | $25.53 | 600 |
| 2022-08-08 | 24.89 | $25.57 | 1600 |
| 2022-08-05 | 24.82 | $25.41 | 920 |
| 2022-08-04 | 24.76 | $25.30 | 530 |
| 2022-08-03 | 24.70 | $25.20 | 3100 |
| 2022-08-02 | 24.65 | $24.97 | 6210 |
| 2022-08-01 | 24.61 | $25.05 | 3147 |
| 2022-07-29 | 24.57 | $25.18 | 98500 |
| 2022-07-28 | 24.50 | $25.19 | 100 |
| 2022-07-27 | 24.43 | $24.87 | 2503 |
| 2022-07-26 | 24.38 | $24.39 | 100 |
| 2022-07-25 | 24.38 | $24.62 | 1300 |
| 2022-07-22 | 24.36 | $24.49 | 1100 |
| 2022-07-21 | 24.34 | $24.60 | — |
| 2022-07-20 | 24.32 | $24.27 | 219 |
| 2022-07-19 | 24.32 | $24.35 | 2500 |
| 2022-07-18 | 24.32 | $23.89 | 3400 |
| 2022-07-15 | 24.36 | $23.83 | 2400 |
| 2022-07-14 | 24.42 | $23.50 | 1526 |
| 2022-07-13 | 24.52 | $23.72 | 1248 |
| 2022-07-12 | 24.60 | $23.72 | 1000 |
| 2022-07-11 | 24.69 | $23.75 | 2049 |
| 2022-07-08 | 24.79 | $24.28 | 9102 |
| 2022-07-07 | 24.84 | $24.20 | 418 |
| 2022-07-06 | 24.91 | $23.71 | 51100 |
| 2022-07-05 | 25.04 | $23.80 | 100 |
| 2022-07-01 | 25.17 | $24.04 | 28915 |
| 2022-06-30 | 25.29 | $24.36 | 400 |
| 2022-06-29 | 25.39 | $24.57 | 100 |
| 2022-06-28 | 25.47 | $24.66 | 100 |
| 2022-06-27 | 25.56 | $24.90 | 4400 |
| 2022-06-24 | 25.63 | $24.88 | 6512 |
| 2022-06-23 | 25.71 | $24.21 | 208 |
| 2022-06-22 | 25.86 | $24.56 | 3436 |
| 2022-06-21 | 26.00 | $24.97 | 2626 |
| 2022-06-17 | 26.11 | $24.71 | 818 |
| 2022-06-16 | 26.26 | $24.74 | 200 |
| 2022-06-15 | 26.42 | $25.52 | 300 |
| 2022-06-14 | 26.51 | $25.17 | 113 |
| 2022-06-13 | 26.65 | $24.94 | 121 |
| 2022-06-10 | 26.83 | $25.84 | 740 |
| 2022-06-09 | 26.94 | $26.31 | 100 |
| 2022-06-08 | 27.00 | $26.69 | 2400 |
| 2022-06-07 | 27.04 | $26.94 | 841 |
| 2022-06-06 | 27.05 | $27.02 | 2600 |
| 2022-06-03 | 27.05 | $27.09 | 2002 |
| 2022-06-02 | 27.04 | $27.49 | 1600 |
| 2022-06-01 | 27.00 | $27.21 | 11907 |
| 2022-05-31 | 26.97 | $27.38 | 39002 |
| 2022-05-27 | 26.93 | $27.18 | 18100 |
| 2022-05-26 | 26.90 | $26.80 | 72300 |
| 2022-05-25 | 26.92 | $26.64 | 479800 |
| 2022-05-24 | 26.94 | $26.79 | 1900 |
| 2022-05-23 | 26.96 | $27.09 | 1711 |
| 2022-05-20 | 26.95 | $26.70 | 6204 |
| 2022-05-19 | 26.97 | $26.57 | 2035 |
| 2022-05-18 | 27.02 | $26.14 | 2126 |
| 2022-05-17 | 27.11 | $26.85 | 12600 |
| 2022-05-16 | 27.14 | $26.20 | 146 |
| 2022-05-13 | 27.23 | $26.33 | 700 |
| 2022-05-12 | 27.33 | $25.78 | 2045 |
| 2022-05-11 | 27.49 | $25.96 | 1619 |
| 2022-05-10 | 27.65 | $26.08 | 7200 |
| 2022-05-09 | 27.82 | $26.14 | 2000 |
| 2022-05-06 | 28.00 | $26.86 | 2100 |
| 2022-05-05 | 28.11 | $26.96 | 912 |
| 2022-05-04 | 28.24 | $27.96 | 1300 |
| 2022-05-03 | 28.27 | $27.49 | 1200 |
| 2022-05-02 | 28.35 | $27.39 | 800 |
| 2022-04-29 | 28.45 | $27.48 | 812 |
| 2022-04-28 | 28.55 | $27.74 | 600 |
| 2022-04-27 | 28.63 | $27.37 | 100 |
| 2022-04-26 | 28.77 | $27.21 | 7913 |
| 2022-04-25 | 28.93 | $27.91 | 909 |
| 2022-04-22 | 29.04 | $27.99 | 108 |
| 2022-04-21 | 29.15 | $28.37 | 800 |
| 2022-04-20 | 29.23 | $28.76 | 916 |
| 2022-04-19 | 29.28 | $28.61 | 2500 |
| 2022-04-18 | 29.35 | $28.70 | 4700 |
| 2022-04-14 | 29.42 | $28.80 | 400 |
| 2022-04-13 | 29.49 | $29.31 | 426 |
| 2022-04-12 | 29.50 | $28.97 | 2900 |
| 2022-04-11 | 29.56 | $29.10 | 200 |
| 2022-04-08 | 29.61 | $29.36 | 100 |
| 2022-04-07 | 29.64 | $29.44 | 5400 |
| 2022-04-06 | 29.66 | $29.60 | 100 |
| 2022-04-05 | 29.66 | $29.85 | 300 |
| 2022-04-04 | 29.64 | $30.38 | 805 |
| 2022-04-01 | 29.56 | $30.00 | 1217 |
| 2022-03-31 | 29.52 | $29.79 | 500 |
| 2022-03-30 | 29.49 | $29.92 | 300 |
| 2022-03-29 | 29.44 | $30.05 | 5200 |
| 2022-03-28 | 29.38 | $29.62 | 100 |
| 2022-03-25 | 29.35 | $29.58 | 600 |
| 2022-03-24 | 29.33 | $29.67 | 4802 |
| 2022-03-23 | 29.30 | $29.37 | 500 |
| 2022-03-22 | 29.29 | $29.50 | 1500 |
| 2022-03-21 | 29.27 | $29.25 | 500 |
| 2022-03-18 | 29.27 | $29.51 | 1100 |
| 2022-03-17 | 29.24 | $29.38 | 100 |
| 2022-03-16 | 29.23 | $29.12 | 700 |
| 2022-03-15 | 29.24 | $28.24 | 3137 |
| 2022-03-14 | 29.34 | $28.04 | 1700 |
| 2022-03-11 | 29.48 | $28.17 | 303 |
| 2022-03-10 | 29.62 | $28.50 | 3221 |
| 2022-03-09 | 29.74 | $28.69 | 821 |
| 2022-03-08 | 29.85 | $27.81 | 1122 |
| 2022-03-07 | 30.06 | $27.36 | 6300 |
| 2022-03-04 | 30.34 | $28.42 | 3418 |
| 2022-03-03 | 30.55 | $29.30 | 400 |
| 2022-03-02 | 30.68 | $29.42 | 1626 |
| 2022-03-01 | 30.81 | $29.40 | 8000 |
| 2022-02-28 | 30.96 | $30.04 | 9745 |
| 2022-02-25 | 31.06 | $30.32 | 9700 |
| 2022-02-24 | 31.13 | $29.67 | 11547 |
| 2022-02-23 | 31.29 | $30.60 | 7025 |
| 2022-02-22 | 31.36 | $31.00 | 700 |
| 2022-02-18 | 31.40 | $31.33 | 1632 |
| 2022-02-17 | 31.40 | $31.51 | 843 |
| 2022-02-16 | 31.39 | $31.97 | 6940 |
| 2022-02-15 | 31.33 | $31.74 | 16800 |
| 2022-02-14 | 31.29 | $31.19 | 3814 |
| 2022-02-11 | 31.30 | $31.30 | 8535 |
| 2022-02-10 | 31.30 | $31.66 | 1245 |
| 2022-02-09 | 31.26 | $31.84 | 17800 |
| 2022-02-08 | 31.20 | $31.42 | 25546 |
| 2022-02-07 | 31.18 | $31.13 | 2900 |
| 2022-02-04 | 31.18 | $31.12 | 4743 |
| 2022-02-03 | 31.19 | $31.04 | 4700 |
| 2022-02-02 | 31.21 | $31.49 | 1810 |
| 2022-02-01 | 31.18 | $31.38 | 700 |
| 2022-01-31 | 31.15 | $31.24 | 815 |
| 2022-01-28 | 31.15 | $30.42 | 2920 |
| 2022-01-27 | 31.22 | $30.15 | 8800 |
| 2022-01-26 | 31.33 | $30.32 | 119801 |
| 2022-01-25 | 31.44 | $30.60 | 4800 |
| 2022-01-24 | 31.53 | $30.72 | 3000 |
| 2022-01-21 | 31.62 | $30.98 | 917 |
| 2022-01-20 | 31.68 | $31.37 | 4313 |
| 2022-01-19 | 31.71 | $31.55 | 15717 |
| 2022-01-18 | 31.73 | $31.30 | 10400 |
| 2022-01-14 | 31.78 | $32.05 | 2200 |
| 2022-01-13 | 31.75 | $32.18 | 4137 |
| 2022-01-12 | 31.70 | $32.37 | 1900 |
| 2022-01-11 | 31.63 | $31.89 | 1443 |
| 2022-01-10 | 31.61 | $31.28 | 922 |
| 2022-01-07 | 31.64 | $31.35 | 4600 |
| 2022-01-06 | 31.67 | $31.02 | 1337 |
| 2022-01-05 | 31.74 | $31.04 | 4214 |
| 2022-01-04 | 31.81 | $31.47 | 700 |
| 2022-01-03 | 31.85 | $31.22 | 43728 |
| 2021-12-31 | 31.92 | $31.14 | 3129 |
| 2021-12-30 | 32.00 | $31.20 | 2521 |
| 2021-12-29 | 32.08 | $31.19 | 1733 |
| 2021-12-28 | 32.18 | $32.67 | 1700 |
| 2021-12-27 | 32.12 | $32.71 | 2600 |
| 2021-12-23 | 32.06 | $32.42 | 5300 |
| 2021-12-22 | 32.02 | $32.26 | 11700 |
| 2021-12-21 | 32.00 | $32.04 | 15500 |
| 2021-12-20 | 31.99 | $31.60 | 6202 |
| 2021-12-17 | 32.04 | $31.99 | 13600 |
| 2021-12-16 | 32.04 | $32.14 | 4500 |
| 2021-12-15 | 32.03 | $32.12 | 17249 |
| 2021-12-14 | 32.02 | $31.80 | 5900 |
| 2021-12-13 | 32.04 | $31.82 | 14300 |
| 2021-12-10 | 32.07 | $32.36 | 4400 |
| 2021-12-09 | 32.04 | $32.31 | 6432 |
| 2021-12-08 | 32.01 | $32.56 | 11419 |
| 2021-12-07 | 31.95 | $32.47 | 10100 |
| 2021-12-06 | 31.89 | $31.94 | 11733 |
| 2021-12-03 | 31.89 | $31.82 | 4113 |
| 2021-12-02 | 31.90 | $32.09 | 4800 |
| 2021-12-01 | 31.88 | $31.47 | 2109 |
| 2021-11-30 | 31.92 | $31.15 | 2800 |
| 2021-11-29 | 32.00 | $31.20 | 1200 |
| 2021-11-26 | 32.08 | $30.85 | 626 |
| 2021-11-24 | 32.21 | $31.97 | 836 |
| 2021-11-23 | 32.24 | $32.12 | 1249 |
| 2021-11-22 | 32.25 | $32.02 | 8700 |
| 2021-11-19 | 32.28 | $32.04 | 1600 |
| 2021-11-18 | 32.30 | $32.22 | 1227 |
| 2021-11-17 | 32.31 | $32.42 | 7600 |
| 2021-11-16 | 32.30 | $32.40 | 5500 |
| 2021-11-15 | 32.29 | $32.49 | 5300 |
| 2021-11-12 | 32.27 | $32.52 | 3316 |
| 2021-11-11 | 32.24 | $32.41 | 5449 |
| 2021-11-10 | 32.22 | $32.17 | 4333 |
| 2021-11-09 | 32.23 | $32.49 | 3127 |
| 2021-11-08 | 32.20 | $32.55 | 2822 |
| 2021-11-05 | 32.17 | $32.27 | 2939 |
| 2021-11-04 | 32.15 | $32.04 | 9500 |
| 2021-11-03 | 32.17 | $32.15 | 5700 |
| 2021-11-02 | 32.17 | $32.03 | 12027 |
| 2021-11-01 | 32.18 | $32.08 | 700 |
| 2021-10-29 | 32.19 | $31.89 | 6500 |
| 2021-10-28 | 32.23 | $32.33 | 2300 |
| 2021-10-27 | 32.21 | $32.32 | 2800 |
| 2021-10-26 | 32.20 | $32.61 | 3041 |
| 2021-10-25 | 32.16 | $32.49 | 943 |
| 2021-10-22 | 32.13 | $32.19 | 5300 |
| 2021-10-21 | 32.12 | $32.29 | 1342 |
| 2021-10-20 | 32.10 | $32.63 | 4300 |
| 2021-10-19 | 32.05 | $32.65 | 1200 |
| 2021-10-18 | 31.98 | $32.43 | 1700 |
| 2021-10-15 | 31.93 | $32.58 | 1508 |
| 2021-10-14 | 31.87 | $32.19 | 536 |
| 2021-10-13 | 31.83 | $31.92 | 19546 |
| 2021-10-12 | 31.82 | $31.53 | 2800 |
| 2021-10-11 | 31.85 | $31.74 | 915 |
| 2021-10-08 | 31.87 | $31.77 | 12200 |
| 2021-10-07 | 31.88 | $31.73 | 1040 |
| 2021-10-06 | 31.89 | $31.49 | 839 |
| 2021-10-05 | 31.93 | $31.62 | 4900 |
| 2021-10-04 | 31.97 | $31.35 | 2246 |
| 2021-10-01 | 32.03 | $31.83 | 2234 |
| 2021-09-30 | 32.05 | $31.69 | 2700 |
| 2021-09-29 | 32.09 | $31.74 | 1527 |
| 2021-09-28 | 32.13 | $31.74 | 1125 |
| 2021-09-27 | 32.17 | $32.57 | 2438 |
| 2021-09-24 | 32.13 | $32.11 | 6000 |
| 2021-09-23 | 32.13 | $32.25 | 7513 |
| 2021-09-22 | 32.12 | $31.82 | 2000 |
| 2021-09-21 | 32.15 | $31.49 | 1805 |
| 2021-09-20 | 32.22 | $31.24 | 1004 |
| 2021-09-17 | 32.32 | $31.98 | 1144 |
| 2021-09-16 | 32.35 | $32.29 | 2000 |
| 2021-09-15 | 32.36 | $32.63 | 6700 |
| 2021-09-14 | 32.33 | $32.47 | 335 |
| 2021-09-13 | 32.32 | $32.52 | 4800 |
| 2021-09-10 | 32.30 | $32.39 | 600 |
| 2021-09-09 | 32.29 | $32.40 | 931 |
| 2021-09-08 | 32.27 | $32.41 | 212 |
| 2021-09-07 | 32.26 | $32.90 | 800 |
| 2021-09-03 | 32.19 | $33.10 | 2419 |
| 2021-09-02 | 32.10 | $32.74 | 2300 |
| 2021-09-01 | 32.03 | $32.90 | 422 |
| 2021-08-31 | 31.94 | $32.78 | 1029 |
| 2021-08-30 | 31.85 | $32.36 | 6000 |
| 2021-08-27 | 31.80 | $32.26 | 349 |
| 2021-08-26 | 31.75 | $31.69 | 900 |
| 2021-08-25 | 31.75 | $31.97 | 1612 |
| 2021-08-24 | 31.73 | $31.77 | 1400 |
| 2021-08-23 | 31.72 | $31.36 | 1000 |
| 2021-08-20 | 31.76 | $31.01 | 200 |
| 2021-08-19 | 31.84 | $30.92 | 3400 |
| 2021-08-18 | 31.94 | $31.36 | 3500 |
| 2021-08-17 | 32.00 | $31.38 | 800 |
| 2021-08-16 | 32.07 | $31.86 | 4032 |
| 2021-08-13 | 32.09 | $31.94 | 3800 |
| 2021-08-12 | 32.10 | $32.00 | 205 |
| 2021-08-11 | 32.11 | $32.22 | 600 |
| 2021-08-10 | 32.10 | $32.11 | 132 |
| 2021-08-09 | 32.10 | $32.24 | 1300 |
| 2021-08-06 | 32.09 | $32.25 | 400 |
| 2021-08-05 | 32.07 | $32.52 | 3400 |
| 2021-08-04 | 32.02 | $32.42 | 1800 |
| 2021-08-03 | 31.98 | $32.34 | 1400 |
| 2021-08-02 | 31.94 | $31.87 | 200 |
| 2021-07-30 | 31.95 | $31.78 | 300 |
| 2021-07-29 | 31.97 | $32.13 | 1545 |
| 2021-07-28 | 31.95 | $31.87 | 3900 |
| 2021-07-27 | 31.96 | $31.50 | 2300 |
| 2021-07-26 | 32.01 | $31.72 | 2232 |
| 2021-07-23 | 32.04 | $31.80 | 4900 |
| 2021-07-22 | 32.07 | $31.92 | 400 |
| 2021-07-21 | 32.08 | $31.79 | 400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
50.20
2026-07-17
Close Price
$48.07
Vol: 18046
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.86
Average
30.59
Maximum
51.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.20 | $48.07 | 18046 |
| 2026-07-16 | 50.49 | $48.44 | 8201 |
| 2026-07-15 | 50.77 | $49.48 | 7633 |
| 2026-07-14 | 50.97 | $49.87 | 6947 |
| 2026-07-13 | 51.14 | $49.15 | 13100 |
| 2026-07-10 | 51.38 | $50.98 | 5228 |
| 2026-07-09 | 51.44 | $50.65 | 6900 |
| 2026-07-08 | 51.52 | $50.44 | 7100 |
| 2026-07-07 | 51.61 | $50.23 | 11400 |
| 2026-07-06 | 51.72 | $51.83 | 22420 |
| 2026-07-02 | 51.68 | $50.34 | 8247 |
| 2026-07-01 | 51.79 | $50.78 | 10100 |
| 2026-06-30 | 51.87 | $52.47 | 2800 |
| 2026-06-29 | 51.79 | $51.65 | 7239 |
| 2026-06-26 | 51.79 | $51.45 | 14412 |
| 2026-06-25 | 51.81 | $51.97 | 14627 |
| 2026-06-24 | 51.78 | $51.30 | 5200 |
| 2026-06-23 | 51.81 | $51.38 | 14300 |
| 2026-06-22 | 51.81 | $54.48 | 13000 |
| 2026-06-18 | 51.50 | $54.14 | 11776 |
| 2026-06-17 | 51.19 | $52.46 | 13636 |
| 2026-06-16 | 51.01 | $52.29 | 6630 |
| 2026-06-15 | 50.83 | $53.18 | 7400 |
| 2026-06-12 | 50.53 | $51.14 | 3600 |
| 2026-06-11 | 50.43 | $50.80 | 6100 |
| 2026-06-10 | 50.35 | $48.39 | 11000 |
| 2026-06-09 | 50.49 | $49.26 | 17000 |
| 2026-06-08 | 50.56 | $49.46 | 7200 |
| 2026-06-05 | 50.61 | $48.49 | 13300 |
| 2026-06-04 | 50.76 | $52.10 | 8200 |
| 2026-06-03 | 50.55 | $52.75 | 10300 |
| 2026-06-02 | 50.25 | $53.45 | 109948 |
| 2026-06-01 | 49.86 | $52.97 | 4810 |
| 2026-05-29 | 49.48 | $51.75 | 7000 |
| 2026-05-28 | 49.19 | $51.53 | 13500 |
| 2026-05-27 | 48.89 | $51.01 | 8639 |
| 2026-05-26 | 48.62 | $50.84 | 13800 |
| 2026-05-22 | 48.35 | $48.68 | 4938 |
| 2026-05-21 | 48.26 | $48.65 | 6809 |
| 2026-05-20 | 48.17 | $48.15 | 5500 |
| 2026-05-19 | 48.11 | $47.06 | 7100 |
| 2026-05-18 | 48.14 | $47.68 | 14940 |
| 2026-05-15 | 48.11 | $47.79 | 3800 |
| 2026-05-14 | 48.06 | $49.75 | 7248 |
| 2026-05-13 | 47.80 | $49.18 | 6305 |
| 2026-05-12 | 47.58 | $48.08 | 19229 |
| 2026-05-11 | 47.45 | $49.98 | 15700 |
| 2026-05-08 | 47.11 | $50.12 | 5721 |
| 2026-05-07 | 46.72 | $48.84 | 7328 |
| 2026-05-06 | 46.43 | $49.49 | 13833 |
| 2026-05-05 | 46.06 | $47.88 | 7419 |
| 2026-05-04 | 45.80 | $46.68 | 4228 |
| 2026-05-01 | 45.63 | $46.58 | 7402 |
| 2026-04-30 | 45.44 | $46.62 | 23900 |
| 2026-04-29 | 45.22 | $45.47 | 15400 |
| 2026-04-28 | 45.09 | $45.80 | 7327 |
| 2026-04-27 | 44.89 | $46.29 | 6810 |
| 2026-04-24 | 44.61 | $46.19 | 21921 |
| 2026-04-23 | 44.31 | $45.21 | 9245 |
| 2026-04-22 | 44.08 | $46.02 | 15536 |
| 2026-04-21 | 43.75 | $45.13 | 7700 |
| 2026-04-20 | 43.49 | $45.70 | 7800 |
| 2026-04-17 | 43.14 | $46.23 | 10532 |
| 2026-04-16 | 42.71 | $45.20 | 8945 |
| 2026-04-15 | 42.37 | $45.09 | 9500 |
| 2026-04-14 | 42.02 | $45.17 | 19028 |
| 2026-04-13 | 41.64 | $44.26 | 11839 |
| 2026-04-10 | 41.33 | $43.80 | 18500 |
| 2026-04-09 | 41.04 | $43.54 | 7629 |
| 2026-04-08 | 40.77 | $43.57 | 41600 |
| 2026-04-07 | 40.49 | $41.14 | 20966 |
| 2026-04-06 | 40.45 | $40.93 | 11900 |
| 2026-04-02 | 40.42 | $40.45 | 43853 |
| 2026-04-01 | 40.44 | $41.02 | 9109 |
| 2026-03-31 | 40.42 | $40.55 | 21800 |
| 2026-03-30 | 40.45 | $38.86 | 42039 |
| 2026-03-27 | 40.66 | $39.31 | 31336 |
| 2026-03-26 | 40.87 | $39.49 | 36400 |
| 2026-03-25 | 41.09 | $41.06 | 55800 |
| 2026-03-24 | 41.18 | $40.44 | 49938 |
| 2026-03-23 | 41.35 | $41.11 | 87344 |
| 2026-03-20 | 41.48 | $39.56 | 26733 |
| 2026-03-19 | 41.77 | $41.33 | 309345 |
| 2026-03-18 | 41.91 | $40.88 | 14547 |
| 2026-03-17 | 42.11 | $41.65 | 9100 |
| 2026-03-16 | 42.24 | $41.25 | 31909 |
| 2026-03-13 | 42.42 | $39.85 | 52100 |
| 2026-03-12 | 42.75 | $40.08 | 26545 |
| 2026-03-11 | 43.08 | $41.66 | 14131 |
| 2026-03-10 | 43.26 | $41.70 | 12800 |
| 2026-03-09 | 43.45 | $41.68 | 37100 |
| 2026-03-06 | 43.64 | $40.84 | 30442 |
| 2026-03-05 | 43.91 | $41.39 | 22336 |
| 2026-03-04 | 44.13 | $42.72 | 33915 |
| 2026-03-03 | 44.22 | $42.28 | 43400 |
| 2026-03-02 | 44.35 | $44.74 | 24509 |
| 2026-02-27 | 44.23 | $45.60 | 33400 |
| 2026-02-26 | 44.01 | $45.78 | 33600 |
| 2026-02-25 | 43.75 | $45.91 | 25046 |
| 2026-02-24 | 43.47 | $45.28 | 28225 |
| 2026-02-23 | 43.22 | $44.22 | 13319 |
| 2026-02-20 | 43.06 | $44.56 | 18500 |
| 2026-02-19 | 42.85 | $43.60 | 12031 |
| 2026-02-18 | 42.72 | $43.65 | 33228 |
| 2026-02-17 | 42.57 | $43.41 | 32900 |
| 2026-02-13 | 42.42 | $43.84 | 28000 |
| 2026-02-12 | 42.21 | $43.62 | 21400 |
| 2026-02-11 | 42.00 | $43.99 | 23631 |
| 2026-02-10 | 41.73 | $42.95 | 26443 |
| 2026-02-09 | 41.54 | $42.91 | 16862 |
| 2026-02-06 | 41.33 | $42.39 | 16806 |
| 2026-02-05 | 41.16 | $41.23 | 39745 |
| 2026-02-04 | 41.08 | $41.50 | 40201 |
| 2026-02-03 | 40.97 | $42.01 | 25135 |
| 2026-02-02 | 40.79 | $41.50 | 37400 |
| 2026-01-30 | 40.64 | $41.20 | 39700 |
| 2026-01-29 | 40.50 | $41.90 | 29143 |
| 2026-01-28 | 40.28 | $42.45 | 57800 |
| 2026-01-27 | 39.97 | $42.15 | 76500 |
| 2026-01-26 | 39.67 | $41.15 | 41700 |
| 2026-01-23 | 39.44 | $41.18 | 45803 |
| 2026-01-22 | 39.19 | $40.86 | 67624 |
| 2026-01-21 | 38.94 | $40.70 | 87728 |
| 2026-01-20 | 38.70 | $39.75 | 202800 |
| 2026-01-16 | 38.53 | $39.52 | 16618 |
| 2026-01-15 | 38.37 | $39.53 | 1761 |
| 2026-01-14 | 38.20 | $39.22 | 11700 |
| 2026-01-13 | 38.05 | $38.85 | 16800 |
| 2026-01-12 | 37.92 | $39.15 | 8919 |
| 2026-01-09 | 37.75 | $38.79 | 10100 |
| 2026-01-08 | 37.62 | $38.64 | 3200 |
| 2026-01-07 | 37.49 | $38.69 | 3200 |
| 2026-01-06 | 37.35 | $38.88 | 8800 |
| 2026-01-05 | 37.18 | $38.48 | 2800 |
| 2026-01-02 | 37.04 | $37.91 | 1720 |
| 2025-12-31 | 36.95 | $37.08 | 7230 |
| 2025-12-30 | 36.94 | $37.17 | 3322 |
| 2025-12-29 | 36.91 | $36.90 | 2500 |
| 2025-12-26 | 36.91 | $36.94 | 2300 |
| 2025-12-24 | 36.91 | $36.74 | 1600 |
| 2025-12-23 | 36.92 | $36.70 | 24500 |
| 2025-12-22 | 36.93 | $36.39 | 10818 |
| 2025-12-19 | 36.97 | $37.53 | 3600 |
| 2025-12-18 | 36.89 | $37.00 | 12318 |
| 2025-12-17 | 36.86 | $36.48 | 4406 |
| 2025-12-16 | 36.87 | $36.73 | 5242 |
| 2025-12-15 | 36.86 | $37.02 | 9800 |
| 2025-12-12 | 36.82 | $36.90 | 10100 |
| 2025-12-11 | 36.80 | $37.43 | 7937 |
| 2025-12-10 | 36.72 | $37.60 | 10700 |
| 2025-12-09 | 36.62 | $37.09 | 9200 |
| 2025-12-08 | 36.57 | $36.96 | 6742 |
| 2025-12-05 | 36.53 | $37.03 | 4100 |
| 2025-12-04 | 36.48 | $36.76 | 2800 |
| 2025-12-03 | 36.46 | $36.86 | 2633 |
| 2025-12-02 | 36.42 | $36.75 | 2606 |
| 2025-12-01 | 36.40 | $36.52 | 6300 |
| 2025-11-28 | 36.40 | $36.66 | 1643 |
| 2025-11-26 | 36.39 | $36.68 | 2331 |
| 2025-11-25 | 36.38 | $36.07 | 6031 |
| 2025-11-24 | 36.43 | $35.99 | 6100 |
| 2025-11-21 | 36.50 | $35.64 | 7500 |
| 2025-11-20 | 36.60 | $35.75 | 3007 |
| 2025-11-19 | 36.70 | $36.22 | 3627 |
| 2025-11-18 | 36.75 | $36.23 | 10600 |
| 2025-11-17 | 36.80 | $36.42 | 2300 |
| 2025-11-14 | 36.83 | $36.95 | 4835 |
| 2025-11-13 | 36.81 | $36.63 | 6438 |
| 2025-11-12 | 36.81 | $37.20 | 3834 |
| 2025-11-11 | 36.76 | $37.13 | 6449 |
| 2025-11-10 | 36.70 | $36.97 | 4100 |
| 2025-11-07 | 36.64 | $36.24 | 9018 |
| 2025-11-06 | 36.65 | $36.36 | 11000 |
| 2025-11-05 | 36.64 | $36.91 | 1936 |
| 2025-11-04 | 36.57 | $36.50 | 2619 |
| 2025-11-03 | 36.54 | $37.29 | 8245 |
| 2025-10-31 | 36.42 | $36.89 | 3802 |
| 2025-10-30 | 36.33 | $36.94 | 6144 |
| 2025-10-29 | 36.23 | $37.25 | 1510 |
| 2025-10-28 | 36.09 | $37.04 | 1432 |
| 2025-10-27 | 35.95 | $36.99 | 11222 |
| 2025-10-24 | 35.81 | $36.63 | 1615 |
| 2025-10-23 | 35.69 | $36.37 | 4100 |
| 2025-10-22 | 35.59 | $36.20 | 3019 |
| 2025-10-21 | 35.50 | $36.17 | 3918 |
| 2025-10-20 | 35.40 | $36.52 | 3240 |
| 2025-10-17 | 35.26 | $36.06 | 2900 |
| 2025-10-16 | 35.16 | $35.97 | 6100 |
| 2025-10-15 | 35.07 | $35.61 | 1435 |
| 2025-10-14 | 35.00 | $35.02 | 2300 |
| 2025-10-13 | 34.99 | $35.30 | 4300 |
| 2025-10-10 | 34.95 | $34.31 | 2900 |
| 2025-10-09 | 35.00 | $35.28 | 4719 |
| 2025-10-08 | 34.96 | $35.52 | 5209 |
| 2025-10-07 | 34.88 | $35.25 | 4200 |
| 2025-10-06 | 34.82 | $35.48 | 3700 |
| 2025-10-03 | 34.73 | $35.31 | 6400 |
| 2025-10-02 | 34.65 | $35.06 | 1115 |
| 2025-10-01 | 34.58 | $34.92 | 4500 |
| 2025-09-30 | 34.51 | $34.61 | 929 |
| 2025-09-29 | 34.45 | $34.55 | 12147 |
| 2025-09-26 | 34.40 | $34.36 | 800 |
| 2025-09-25 | 34.36 | $34.40 | 1100 |
| 2025-09-24 | 34.30 | $34.65 | 1400 |
| 2025-09-23 | 34.21 | $35.08 | 1538 |
| 2025-09-22 | 34.07 | $34.97 | 7049 |
| 2025-09-19 | 33.94 | $34.68 | 6243 |
| 2025-09-18 | 33.82 | $34.84 | 1000 |
| 2025-09-17 | 33.67 | $34.76 | 19100 |
| 2025-09-16 | 33.53 | $34.81 | 2118 |
| 2025-09-15 | 33.37 | $34.50 | 3848 |
| 2025-09-12 | 33.23 | $34.26 | 1818 |
| 2025-09-11 | 33.11 | $34.18 | 338 |
| 2025-09-10 | 33.00 | $33.86 | 3200 |
| 2025-09-09 | 32.91 | $33.45 | 5003 |
| 2025-09-08 | 32.85 | $33.30 | 3400 |
| 2025-09-05 | 32.81 | $33.04 | 1100 |
| 2025-09-04 | 32.79 | $32.75 | 4600 |
| 2025-09-03 | 32.80 | $32.63 | 1132 |
| 2025-09-02 | 32.82 | $32.39 | 3100 |
| 2025-08-29 | 32.86 | $32.55 | 2500 |
| 2025-08-28 | 32.88 | $32.97 | 3340 |
| 2025-08-27 | 32.86 | $32.81 | 2616 |
| 2025-08-26 | 32.85 | $32.74 | 900 |
| 2025-08-25 | 32.85 | $32.93 | 1800 |
| 2025-08-22 | 32.82 | $33.12 | 3300 |
| 2025-08-21 | 32.78 | $32.57 | 3800 |
| 2025-08-20 | 32.79 | $32.85 | 2607 |
| 2025-08-19 | 32.77 | $32.87 | 2500 |
| 2025-08-18 | 32.75 | $33.08 | 4339 |
| 2025-08-15 | 32.71 | $32.97 | 2511 |
| 2025-08-14 | 32.68 | $32.95 | 6400 |
| 2025-08-13 | 32.65 | $33.31 | 2533 |
| 2025-08-12 | 32.58 | $33.15 | 800 |
| 2025-08-11 | 32.52 | $32.71 | 3707 |
| 2025-08-08 | 32.50 | $32.77 | 9400 |
| 2025-08-07 | 32.47 | $32.82 | 6612 |
| 2025-08-06 | 32.44 | $32.48 | 1700 |
| 2025-08-05 | 32.44 | $32.36 | 1900 |
| 2025-08-04 | 32.45 | $32.17 | 2900 |
| 2025-08-01 | 32.48 | $31.99 | 2800 |
| 2025-07-31 | 32.53 | $32.15 | 2132 |
| 2025-07-30 | 32.56 | $32.35 | 2601 |
| 2025-07-29 | 32.58 | $32.41 | 10800 |
| 2025-07-28 | 32.59 | $32.41 | 11246 |
| 2025-07-25 | 32.60 | $32.85 | 18116 |
| 2025-07-24 | 32.57 | $32.78 | 1933 |
| 2025-07-23 | 32.54 | $33.01 | 2726 |
| 2025-07-22 | 32.47 | $32.60 | 6926 |
| 2025-07-21 | 32.45 | $32.83 | 9600 |
| 2025-07-18 | 32.39 | $32.47 | 6500 |
| 2025-07-17 | 32.35 | $32.66 | 3500 |
| 2025-07-16 | 32.29 | $32.51 | 3100 |
| 2025-07-15 | 32.24 | $32.29 | 4210 |
| 2025-07-14 | 32.21 | $32.33 | 1200 |
| 2025-07-11 | 32.17 | $32.36 | 2530 |
| 2025-07-10 | 32.12 | $32.39 | 7402 |
| 2025-07-09 | 32.06 | $32.44 | 3200 |
| 2025-07-08 | 31.99 | $32.43 | 3100 |
| 2025-07-07 | 31.92 | $32.19 | 8837 |
| 2025-07-03 | 31.86 | $32.88 | 1400 |
| 2025-07-02 | 31.73 | $32.59 | 5443 |
| 2025-07-01 | 31.61 | $32.36 | 4400 |
| 2025-06-30 | 31.51 | $32.25 | 13307 |
| 2025-06-27 | 31.40 | $32.09 | 15923 |
| 2025-06-26 | 31.30 | $32.15 | 3800 |
| 2025-06-25 | 31.19 | $31.86 | 4405 |
| 2025-06-24 | 31.10 | $31.80 | 2200 |
| 2025-06-23 | 31.01 | $30.98 | 2200 |
| 2025-06-20 | 30.99 | $30.89 | 3200 |
| 2025-06-18 | 30.97 | $31.04 | 5618 |
| 2025-06-17 | 30.94 | $30.93 | 5100 |
| 2025-06-16 | 30.92 | $31.48 | 3023 |
| 2025-06-13 | 30.84 | $31.08 | 4340 |
| 2025-06-12 | 30.80 | $31.54 | 3200 |
| 2025-06-11 | 30.70 | $31.51 | 7330 |
| 2025-06-10 | 30.60 | $31.40 | 9434 |
| 2025-06-09 | 30.51 | $31.18 | 3604 |
| 2025-06-06 | 30.42 | $30.96 | 5600 |
| 2025-06-05 | 30.35 | $30.77 | 7100 |
| 2025-06-04 | 30.29 | $30.61 | 2300 |
| 2025-06-03 | 30.24 | $30.29 | 3609 |
| 2025-06-02 | 30.22 | $30.27 | 4318 |
| 2025-05-30 | 30.20 | $30.10 | 1800 |
| 2025-05-29 | 30.18 | $30.42 | 3600 |
| 2025-05-28 | 30.13 | $30.38 | 2130 |
| 2025-05-27 | 30.07 | $30.38 | 5902 |
| 2025-05-23 | 30.00 | $30.29 | 12900 |
| 2025-05-22 | 29.93 | $30.14 | 253014 |
| 2025-05-21 | 29.87 | $30.28 | 3204 |
| 2025-05-20 | 29.78 | $30.32 | 3000 |
| 2025-05-19 | 29.67 | $30.46 | 2122 |
| 2025-05-16 | 29.54 | $30.38 | 1300 |
| 2025-05-15 | 29.40 | $30.42 | 4800 |
| 2025-05-14 | 29.23 | $30.19 | 61300 |
| 2025-05-13 | 29.08 | $30.11 | 2300 |
| 2025-05-12 | 28.92 | $29.94 | 2216 |
| 2025-05-09 | 28.77 | $29.51 | 6800 |
| 2025-05-08 | 28.64 | $29.18 | 10239 |
| 2025-05-07 | 28.53 | $29.10 | 121300 |
| 2025-05-06 | 28.41 | $29.60 | 6400 |
| 2025-05-05 | 28.22 | $29.91 | 3710 |
| 2025-05-02 | 27.98 | $29.41 | 4209 |
| 2025-05-01 | 27.78 | $28.64 | 4748 |
| 2025-04-30 | 27.66 | $28.59 | 7119 |
| 2025-04-29 | 27.53 | $28.48 | 1400 |
| 2025-04-28 | 27.41 | $28.28 | 3300 |
| 2025-04-25 | 27.31 | $28.18 | 13100 |
| 2025-04-24 | 27.22 | $28.18 | 8000 |
| 2025-04-23 | 27.13 | $27.86 | 5000 |
| 2025-04-22 | 27.08 | $27.57 | 4921 |
| 2025-04-21 | 27.06 | $27.34 | 22308 |
| 2025-04-17 | 27.07 | $27.35 | 8235 |
| 2025-04-16 | 27.08 | $27.14 | 9100 |
| 2025-04-15 | 27.12 | $27.36 | 10200 |
| 2025-04-14 | 27.14 | $27.29 | 7000 |
| 2025-04-11 | 27.18 | $27.07 | 10900 |
| 2025-04-10 | 27.24 | $26.35 | 11504 |
| 2025-04-09 | 27.38 | $26.76 | 24000 |
| 2025-04-08 | 27.48 | $25.06 | 30803 |
| 2025-04-07 | 27.76 | $25.67 | 143100 |
| 2025-04-04 | 27.99 | $26.01 | 17296 |
| 2025-04-03 | 28.20 | $27.38 | 5609 |
| 2025-04-02 | 28.28 | $28.11 | 2847 |
| 2025-04-01 | 28.29 | $28.01 | 4200 |
| 2025-03-31 | 28.31 | $27.88 | 5310 |
| 2025-03-28 | 28.34 | $27.95 | 4400 |
| 2025-03-27 | 28.36 | $28.47 | 4533 |
| 2025-03-26 | 28.33 | $28.50 | 4800 |
| 2025-03-25 | 28.30 | $28.82 | 5900 |
| 2025-03-24 | 28.23 | $28.69 | 10700 |
| 2025-03-21 | 28.18 | $28.53 | 1634 |
| 2025-03-20 | 28.14 | $28.48 | 7339 |
| 2025-03-19 | 28.11 | $28.53 | 1600 |
| 2025-03-18 | 28.08 | $28.41 | 2321 |
| 2025-03-17 | 28.06 | $28.57 | 2111 |
| 2025-03-14 | 28.03 | $28.17 | 10500 |
| 2025-03-13 | 28.04 | $27.75 | 5900 |
| 2025-03-12 | 28.09 | $28.01 | 8219 |
| 2025-03-11 | 28.12 | $27.75 | 6400 |
| 2025-03-10 | 28.18 | $27.60 | 3825 |
| 2025-03-07 | 28.26 | $28.22 | 11300 |
| 2025-03-06 | 28.28 | $28.05 | 10500 |
| 2025-03-05 | 28.32 | $28.26 | 30844 |
| 2025-03-04 | 28.34 | $27.58 | 18537 |
| 2025-03-03 | 28.43 | $27.49 | 8600 |
| 2025-02-28 | 28.53 | $27.64 | 7300 |
| 2025-02-27 | 28.62 | $27.95 | 6100 |
| 2025-02-26 | 28.68 | $28.63 | 6400 |
| 2025-02-25 | 28.67 | $28.54 | 4311 |
| 2025-02-24 | 28.67 | $28.60 | 11200 |
| 2025-02-21 | 28.67 | $28.75 | 5531 |
| 2025-02-20 | 28.65 | $29.01 | 10200 |
| 2025-02-19 | 28.60 | $28.93 | 7237 |
| 2025-02-18 | 28.56 | $29.02 | 6640 |
| 2025-02-14 | 28.50 | $28.74 | 2547 |
| 2025-02-13 | 28.47 | $28.76 | 16003 |
| 2025-02-12 | 28.44 | $28.57 | 9947 |
| 2025-02-11 | 28.41 | $28.55 | 15910 |
| 2025-02-10 | 28.39 | $28.63 | 8014 |
| 2025-02-07 | 28.35 | $28.31 | 9737 |
| 2025-02-06 | 28.35 | $28.59 | 13600 |
| 2025-02-05 | 28.31 | $28.59 | 5200 |
| 2025-02-04 | 28.27 | $28.54 | 3525 |
| 2025-02-03 | 28.24 | $28.14 | 8700 |
| 2025-01-31 | 28.24 | $28.31 | 9800 |
| 2025-01-30 | 28.23 | $28.50 | 5823 |
| 2025-01-29 | 28.19 | $28.16 | 7900 |
| 2025-01-28 | 28.19 | $28.09 | 47824 |
| 2025-01-27 | 28.19 | $27.88 | 4900 |
| 2025-01-24 | 28.21 | $28.66 | 14525 |
| 2025-01-23 | 28.16 | $28.70 | 11242 |
| 2025-01-22 | 28.10 | $28.61 | 6500 |
| 2025-01-21 | 28.05 | $28.49 | 12520 |
| 2025-01-17 | 28.00 | $28.16 | 11100 |
| 2025-01-16 | 27.99 | $28.10 | 7530 |
| 2025-01-15 | 27.99 | $28.09 | 8600 |
| 2025-01-14 | 28.00 | $27.72 | 6200 |
| 2025-01-13 | 28.06 | $27.50 | 20836 |
| 2025-01-10 | 28.15 | $27.78 | 144000 |
| 2025-01-08 | 28.22 | $28.13 | 2811 |
| 2025-01-07 | 28.27 | $28.19 | 5600 |
| 2025-01-06 | 28.32 | $28.54 | 6200 |
| 2025-01-03 | 28.34 | $28.11 | 4300 |
| 2025-01-02 | 28.41 | $27.83 | 2000 |
| 2024-12-31 | 28.52 | $27.71 | 22329 |
| 2024-12-30 | 28.65 | $27.82 | 16100 |
| 2024-12-27 | 28.78 | $28.01 | 3500 |
| 2024-12-26 | 28.89 | $28.12 | 11900 |
| 2024-12-24 | 29.01 | $28.24 | 6025 |
| 2024-12-23 | 29.12 | $28.26 | 5100 |
| 2024-12-20 | 29.24 | $28.08 | 15537 |
| 2024-12-19 | 29.38 | $28.03 | 9000 |
| 2024-12-18 | 29.53 | $27.84 | 31300 |
| 2024-12-17 | 29.71 | $28.59 | 11200 |
| 2024-12-16 | 29.83 | $29.85 | 9700 |
| 2024-12-13 | 29.82 | $29.97 | 5134 |
| 2024-12-12 | 29.79 | $29.75 | 9600 |
| 2024-12-11 | 29.79 | $29.94 | 4332 |
| 2024-12-10 | 29.77 | $29.71 | 2400 |
| 2024-12-09 | 29.77 | $29.89 | 3200 |
| 2024-12-06 | 29.75 | $29.79 | 17141 |
| 2024-12-05 | 29.75 | $30.05 | 13400 |
| 2024-12-04 | 29.73 | $29.90 | 7500 |
| 2024-12-03 | 29.72 | $29.72 | 7329 |
| 2024-12-02 | 29.74 | $29.72 | 8600 |
| 2024-11-29 | 29.76 | $29.56 | 5245 |
| 2024-11-27 | 29.79 | $29.63 | 11613 |
| 2024-11-26 | 29.82 | $29.87 | 13007 |
| 2024-11-25 | 29.84 | $30.04 | 4838 |
| 2024-11-22 | 29.84 | $29.96 | 13600 |
| 2024-11-21 | 29.85 | $29.63 | 4100 |
| 2024-11-20 | 29.90 | $29.57 | 5006 |
| 2024-11-19 | 29.96 | $29.65 | 4637 |
| 2024-11-18 | 30.02 | $29.56 | 7400 |
| 2024-11-15 | 30.10 | $29.29 | 5127 |
| 2024-11-14 | 30.21 | $29.35 | 10747 |
| 2024-11-13 | 30.32 | $29.36 | 7300 |
| 2024-11-12 | 30.45 | $29.60 | 10900 |
| 2024-11-11 | 30.55 | $30.02 | 10126 |
| 2024-11-08 | 30.62 | $30.40 | 3100 |
| 2024-11-07 | 30.66 | $30.86 | 4600 |
| 2024-11-06 | 30.66 | $30.43 | 14600 |
| 2024-11-05 | 30.70 | $30.68 | 7000 |
| 2024-11-04 | 30.72 | $30.37 | 10000 |
| 2024-11-01 | 30.76 | $30.22 | 845 |
| 2024-10-31 | 30.83 | $30.15 | 9036 |
| 2024-10-30 | 30.90 | $30.43 | 2320 |
| 2024-10-29 | 30.95 | $30.72 | 3730 |
| 2024-10-28 | 30.98 | $30.78 | 2521 |
| 2024-10-25 | 31.00 | $30.78 | 900 |
| 2024-10-24 | 31.03 | $30.78 | 3900 |
| 2024-10-23 | 31.06 | $30.78 | 1213 |
| 2024-10-22 | 31.10 | $31.02 | 2400 |
| 2024-10-21 | 31.11 | $31.13 | 3900 |
| 2024-10-18 | 31.12 | $31.36 | 12900 |
| 2024-10-17 | 31.10 | $31.30 | 4800 |
| 2024-10-16 | 31.09 | $31.12 | 7700 |
| 2024-10-15 | 31.10 | $30.91 | 4600 |
| 2024-10-14 | 31.12 | $31.28 | 3000 |
| 2024-10-11 | 31.10 | $31.16 | 7800 |
| 2024-10-10 | 31.10 | $30.91 | 8100 |
| 2024-10-09 | 31.12 | $30.94 | 16300 |
| 2024-10-08 | 31.13 | $30.92 | 3100 |
| 2024-10-07 | 31.13 | $30.75 | 10227 |
| 2024-10-04 | 31.16 | $30.80 | 7338 |
| 2024-10-03 | 31.17 | $30.82 | 5936 |
| 2024-10-02 | 31.17 | $31.06 | 3711 |
| 2024-10-01 | 31.15 | $31.04 | 7400 |
| 2024-09-30 | 31.13 | $31.21 | 10100 |
| 2024-09-27 | 31.09 | $31.88 | 1910 |
| 2024-09-26 | 30.98 | $32.19 | 5717 |
| 2024-09-25 | 30.84 | $31.49 | 2600 |
| 2024-09-24 | 30.76 | $31.76 | 9102 |
| 2024-09-23 | 30.65 | $31.16 | 7129 |
| 2024-09-20 | 30.60 | $31.02 | 7300 |
| 2024-09-19 | 30.56 | $31.17 | 2804 |
| 2024-09-18 | 30.51 | $30.68 | 4737 |
| 2024-09-17 | 30.50 | $30.73 | 4100 |
| 2024-09-16 | 30.50 | $30.82 | 2243 |
| 2024-09-13 | 30.48 | $30.73 | 6300 |
| 2024-09-12 | 30.47 | $30.54 | 9937 |
| 2024-09-11 | 30.48 | $30.21 | 11301 |
| 2024-09-10 | 30.52 | $30.03 | 78437 |
| 2024-09-09 | 30.58 | $30.05 | 1541 |
| 2024-09-06 | 30.63 | $29.75 | 12800 |
| 2024-09-05 | 30.71 | $30.38 | 4100 |
| 2024-09-04 | 30.73 | $30.23 | 6000 |
| 2024-09-03 | 30.75 | $30.17 | 5600 |
| 2024-08-30 | 30.76 | $30.87 | 5700 |
| 2024-08-29 | 30.71 | $30.91 | 1347 |
| 2024-08-28 | 30.65 | $30.99 | 5300 |
| 2024-08-27 | 30.58 | $31.01 | 5005 |
| 2024-08-26 | 30.51 | $31.00 | 2700 |
| 2024-08-23 | 30.43 | $31.21 | 4300 |
| 2024-08-22 | 30.33 | $30.69 | 8100 |
| 2024-08-21 | 30.28 | $31.16 | 5710 |
| 2024-08-20 | 30.18 | $31.13 | 1600 |
| 2024-08-19 | 30.08 | $31.30 | 15501 |
| 2024-08-16 | 29.96 | $30.80 | 2800 |
| 2024-08-15 | 29.89 | $30.52 | 5375 |
| 2024-08-14 | 29.84 | $30.24 | 76338 |
| 2024-08-13 | 29.83 | $30.24 | 8300 |
| 2024-08-12 | 29.82 | $29.78 | 7200 |
| 2024-08-09 | 29.86 | $29.76 | 7300 |
| 2024-08-08 | 29.91 | $29.44 | 5600 |
| 2024-08-07 | 30.00 | $28.78 | 12000 |
| 2024-08-06 | 30.17 | $28.58 | 102202 |
| 2024-08-05 | 30.37 | $28.41 | 183900 |
| 2024-08-02 | 30.60 | $29.93 | 16100 |
| 2024-08-01 | 30.68 | $30.56 | 19605 |
| 2024-07-31 | 30.71 | $31.09 | 22800 |
| 2024-07-30 | 30.68 | $30.32 | 12900 |
| 2024-07-29 | 30.73 | $30.43 | 9014 |
| 2024-07-26 | 30.76 | $30.56 | 6713 |
| 2024-07-25 | 30.78 | $30.15 | 149848 |
| 2024-07-24 | 30.83 | $30.10 | 39545 |
| 2024-07-23 | 30.89 | $30.57 | 25639 |
| 2024-07-22 | 30.90 | $30.61 | 161600 |
| 2024-07-19 | 30.90 | $30.45 | 58881 |
| 2024-07-18 | 30.91 | $30.79 | 6111 |
| 2024-07-17 | 30.89 | $30.96 | 6100 |
| 2024-07-16 | 30.85 | $31.51 | 15140 |
| 2024-07-15 | 30.74 | $31.25 | 11005 |
| 2024-07-12 | 30.65 | $31.54 | 7700 |
| 2024-07-11 | 30.52 | $31.41 | 9732 |
| 2024-07-10 | 30.39 | $31.46 | 7600 |
| 2024-07-09 | 30.24 | $31.15 | 2942 |
| 2024-07-08 | 30.12 | $31.07 | 4000 |
| 2024-07-05 | 29.99 | $30.97 | 5345 |
| 2024-07-03 | 29.86 | $30.55 | 2800 |
| 2024-07-02 | 29.77 | $30.17 | 7011 |
| 2024-07-01 | 29.70 | $30.08 | 2100 |
| 2024-06-28 | 29.63 | $30.04 | 4025 |
| 2024-06-27 | 29.57 | $29.96 | 3700 |
| 2024-06-26 | 29.51 | $29.77 | 3600 |
| 2024-06-25 | 29.46 | $29.82 | 8000 |
| 2024-06-24 | 29.41 | $29.82 | 10800 |
| 2024-06-21 | 29.35 | $29.89 | 4800 |
| 2024-06-20 | 29.29 | $29.89 | 5935 |
| 2024-06-18 | 29.23 | $29.87 | 1935 |
| 2024-06-17 | 29.16 | $29.55 | 3600 |
| 2024-06-14 | 29.13 | $29.28 | 4400 |
| 2024-06-13 | 29.13 | $29.31 | 2236 |
| 2024-06-12 | 29.12 | $29.40 | 3003 |
| 2024-06-11 | 29.10 | $29.05 | 8100 |
| 2024-06-10 | 29.12 | $29.06 | 4817 |
| 2024-06-07 | 29.14 | $28.97 | 82125 |
| 2024-06-06 | 29.17 | $29.21 | 4645 |
| 2024-06-05 | 29.17 | $28.99 | 2500 |
| 2024-06-04 | 29.19 | $28.46 | 6500 |
| 2024-06-03 | 29.27 | $29.05 | 4100 |
| 2024-05-31 | 29.29 | $28.68 | 39400 |
| 2024-05-30 | 29.34 | $28.88 | 18100 |
| 2024-05-29 | 29.38 | $28.99 | 4000 |
| 2024-05-28 | 29.40 | $29.53 | 10600 |
| 2024-05-24 | 29.36 | $29.57 | 2900 |
| 2024-05-23 | 29.31 | $29.43 | 11221 |
| 2024-05-22 | 29.28 | $29.47 | 12143 |
| 2024-05-21 | 29.23 | $29.55 | 9000 |
| 2024-05-20 | 29.17 | $29.66 | 3800 |
| 2024-05-17 | 29.08 | $29.70 | 3800 |
| 2024-05-16 | 28.99 | $29.59 | 4538 |
| 2024-05-15 | 28.90 | $29.64 | 9210 |
| 2024-05-14 | 28.79 | $29.32 | 12200 |
| 2024-05-13 | 28.72 | $29.13 | 11945 |
| 2024-05-10 | 28.65 | $29.03 | 7334 |
| 2024-05-09 | 28.60 | $28.96 | 13100 |
| 2024-05-08 | 28.55 | $29.01 | 19226 |
| 2024-05-07 | 28.50 | $28.97 | 16100 |
| 2024-05-06 | 28.46 | $29.04 | 14100 |
| 2024-05-03 | 28.41 | $29.01 | 13200 |
| 2024-05-02 | 28.37 | $28.71 | 15600 |
| 2024-05-01 | 28.36 | $28.27 | 9900 |
| 2024-04-30 | 28.40 | $28.38 | 9640 |
| 2024-04-29 | 28.43 | $28.65 | 23520 |
| 2024-04-26 | 28.44 | $28.39 | 3948 |
| 2024-04-25 | 28.48 | $28.17 | 8300 |
| 2024-04-24 | 28.54 | $28.11 | 8532 |
| 2024-04-23 | 28.62 | $28.13 | 41544 |
| 2024-04-22 | 28.69 | $27.97 | 105500 |
| 2024-04-19 | 28.79 | $27.77 | 54035 |
| 2024-04-18 | 28.92 | $27.89 | 172200 |
| 2024-04-17 | 29.04 | $28.05 | 28200 |
| 2024-04-16 | 29.15 | $28.05 | 157429 |
| 2024-04-15 | 29.26 | $28.62 | 48023 |
| 2024-04-12 | 29.32 | $28.89 | 33803 |
| 2024-04-11 | 29.36 | $29.53 | 8004 |
| 2024-04-10 | 29.33 | $29.32 | 42300 |
| 2024-04-09 | 29.33 | $29.77 | 6000 |
| 2024-04-08 | 29.28 | $29.54 | 11725 |
| 2024-04-05 | 29.25 | $29.32 | 10545 |
| 2024-04-04 | 29.24 | $29.27 | 18600 |
| 2024-04-03 | 29.24 | $29.41 | 30500 |
| 2024-04-02 | 29.21 | $29.36 | 11709 |
| 2024-04-01 | 29.19 | $29.20 | 10200 |
| 2024-03-28 | 29.19 | $29.33 | 20234 |
| 2024-03-27 | 29.17 | $29.23 | 19333 |
| 2024-03-26 | 29.15 | $29.21 | 47640 |
| 2024-03-25 | 29.13 | $29.24 | 8019 |
| 2024-03-22 | 29.10 | $29.17 | 29205 |
| 2024-03-21 | 29.08 | $29.29 | 23040 |
| 2024-03-20 | 29.05 | $29.24 | 68000 |
| 2024-03-19 | 29.02 | $28.85 | 41500 |
| 2024-03-18 | 29.02 | $29.03 | 22218 |
| 2024-03-15 | 29.00 | $28.96 | 64700 |
| 2024-03-14 | 28.99 | $29.30 | 32200 |
| 2024-03-13 | 28.94 | $29.33 | 16100 |
| 2024-03-12 | 28.88 | $29.38 | 9547 |
| 2024-03-11 | 28.81 | $29.18 | 55822 |
| 2024-03-08 | 28.75 | $29.23 | 16600 |
| 2024-03-07 | 28.69 | $29.35 | 91100 |
| 2024-03-06 | 28.61 | $29.10 | 35735 |
| 2024-03-05 | 28.55 | $28.68 | 120508 |
| 2024-03-04 | 28.53 | $28.89 | 18340 |
| 2024-03-01 | 28.49 | $28.71 | 27500 |
| 2024-02-29 | 28.45 | $28.43 | 101027 |
| 2024-02-28 | 28.44 | $28.35 | 85300 |
| 2024-02-27 | 28.44 | $28.52 | 7400 |
| 2024-02-26 | 28.42 | $28.55 | 8404 |
| 2024-02-23 | 28.39 | $28.68 | 9600 |
| 2024-02-22 | 28.34 | $28.75 | 6435 |
| 2024-02-21 | 28.28 | $28.49 | 15741 |
| 2024-02-20 | 28.25 | $28.66 | 30301 |
| 2024-02-16 | 28.18 | $28.47 | 17300 |
| 2024-02-15 | 28.14 | $28.37 | 8000 |
| 2024-02-14 | 28.09 | $28.31 | 8431 |
| 2024-02-13 | 28.05 | $27.91 | 12500 |
| 2024-02-12 | 28.04 | $28.49 | 13740 |
| 2024-02-09 | 27.98 | $28.34 | 16202 |
| 2024-02-08 | 27.92 | $28.31 | 2636 |
| 2024-02-07 | 27.87 | $28.45 | 22400 |
| 2024-02-06 | 27.79 | $28.29 | 5600 |
| 2024-02-05 | 27.73 | $27.93 | 11847 |
| 2024-02-02 | 27.71 | $28.05 | 14533 |
| 2024-02-01 | 27.67 | $28.12 | 9700 |
| 2024-01-31 | 27.63 | $27.74 | 13200 |
| 2024-01-30 | 27.62 | $27.78 | 8800 |
| 2024-01-29 | 27.62 | $27.94 | 18233 |
| 2024-01-26 | 27.60 | $27.80 | 15003 |
| 2024-01-25 | 27.60 | $27.64 | 14649 |
| 2024-01-24 | 27.62 | $27.66 | 10000 |
| 2024-01-23 | 27.64 | $27.42 | 5600 |
| 2024-01-22 | 27.68 | $27.44 | 7212 |
| 2024-01-19 | 27.72 | $27.56 | 17233 |
| 2024-01-18 | 27.76 | $27.22 | 9800 |
| 2024-01-17 | 27.83 | $26.92 | 30848 |
| 2024-01-16 | 27.93 | $27.35 | 25400 |
| 2024-01-12 | 28.00 | $27.89 | 22345 |
| 2024-01-11 | 28.02 | $27.70 | 15200 |
| 2024-01-10 | 28.05 | $27.60 | 11025 |
| 2024-01-09 | 28.10 | $27.70 | 9800 |
| 2024-01-08 | 28.13 | $28.14 | 48040 |
| 2024-01-05 | 28.12 | $27.95 | 26901 |
| 2024-01-04 | 28.13 | $27.78 | 18800 |
| 2024-01-03 | 28.15 | $27.89 | 17726 |
| 2024-01-02 | 28.16 | $28.19 | 14900 |
| 2023-12-29 | 28.14 | $28.51 | 15400 |
| 2023-12-28 | 28.08 | $28.70 | 14027 |
| 2023-12-27 | 28.00 | $28.57 | 25147 |
| 2023-12-26 | 27.93 | $28.44 | 46800 |
| 2023-12-22 | 27.86 | $28.11 | 25549 |
| 2023-12-21 | 27.83 | $28.00 | 37200 |
| 2023-12-20 | 27.80 | $27.65 | 48573 |
| 2023-12-19 | 27.80 | $28.03 | 54100 |
| 2023-12-18 | 27.76 | $27.78 | 79602 |
| 2023-12-15 | 27.75 | $28.42 | 81900 |
| 2023-12-14 | 27.67 | $28.47 | 256263 |
| 2023-12-13 | 27.58 | $27.92 | 9500 |
| 2023-12-12 | 27.54 | $27.50 | 34921 |
| 2023-12-11 | 27.53 | $27.59 | 3600 |
| 2023-12-08 | 27.51 | $27.55 | 5224 |
| 2023-12-07 | 27.48 | $27.62 | 8004 |
| 2023-12-06 | 27.44 | $27.46 | 3300 |
| 2023-12-05 | 27.42 | $27.55 | 4100 |
| 2023-12-04 | 27.38 | $27.57 | 5324 |
| 2023-12-01 | 27.33 | $27.84 | 14407 |
| 2023-11-30 | 27.25 | $27.59 | 12714 |
| 2023-11-29 | 27.18 | $27.62 | 9100 |
| 2023-11-28 | 27.10 | $27.61 | 6700 |
| 2023-11-27 | 27.00 | $27.33 | 23300 |
| 2023-11-24 | 26.92 | $27.31 | 1300 |
| 2023-11-22 | 26.84 | $27.34 | 900 |
| 2023-11-21 | 26.74 | $27.52 | 2500 |
| 2023-11-20 | 26.61 | $27.61 | 9401 |
| 2023-11-17 | 26.46 | $27.33 | 17734 |
| 2023-11-16 | 26.33 | $27.19 | 2742 |
| 2023-11-15 | 26.21 | $27.20 | 3305 |
| 2023-11-14 | 26.08 | $27.12 | 6900 |
| 2023-11-13 | 25.95 | $26.34 | 1810 |
| 2023-11-10 | 25.89 | $26.46 | 6918 |
| 2023-11-09 | 25.82 | $26.18 | 4500 |
| 2023-11-08 | 25.77 | $26.34 | 2100 |
| 2023-11-07 | 25.71 | $26.49 | 6202 |
| 2023-11-06 | 25.63 | $26.60 | 13900 |
| 2023-11-03 | 25.54 | $26.40 | 6000 |
| 2023-11-02 | 25.46 | $26.01 | 2800 |
| 2023-11-01 | 25.41 | $25.43 | 8116 |
| 2023-10-31 | 25.42 | $25.11 | 10100 |
| 2023-10-30 | 25.46 | $25.18 | 6306 |
| 2023-10-27 | 25.50 | $24.96 | 9628 |
| 2023-10-26 | 25.56 | $25.03 | 86336 |
| 2023-10-25 | 25.62 | $25.23 | 8412 |
| 2023-10-24 | 25.66 | $25.51 | 15243 |
| 2023-10-23 | 25.67 | $25.30 | 5214 |
| 2023-10-20 | 25.71 | $25.36 | 5249 |
| 2023-10-19 | 25.74 | $25.59 | 4500 |
| 2023-10-18 | 25.75 | $25.63 | 17100 |
| 2023-10-17 | 25.77 | $26.00 | 7100 |
| 2023-10-16 | 25.74 | $26.10 | 9613 |
| 2023-10-13 | 25.72 | $25.81 | 5100 |
| 2023-10-12 | 25.72 | $25.87 | 4200 |
| 2023-10-11 | 25.72 | $26.09 | 11507 |
| 2023-10-10 | 25.70 | $25.95 | 13213 |
| 2023-10-09 | 25.70 | $25.60 | 5700 |
| 2023-10-06 | 25.74 | $25.67 | 3900 |
| 2023-10-05 | 25.77 | $25.40 | 6941 |
| 2023-10-04 | 25.83 | $25.28 | 5600 |
| 2023-10-03 | 25.91 | $25.28 | 7531 |
| 2023-10-02 | 25.99 | $25.56 | 10232 |
| 2023-09-29 | 26.05 | $25.64 | 2100 |
| 2023-09-28 | 26.11 | $25.70 | 2400 |
| 2023-09-27 | 26.16 | $25.54 | 2900 |
| 2023-09-26 | 26.24 | $25.54 | 11336 |
| 2023-09-25 | 26.32 | $25.99 | 1547 |
| 2023-09-22 | 26.36 | $26.01 | 10700 |
| 2023-09-21 | 26.40 | $25.83 | 13431 |
| 2023-09-20 | 26.46 | $26.37 | 700 |
| 2023-09-19 | 26.47 | $26.42 | 1302 |
| 2023-09-18 | 26.47 | $26.54 | 5800 |
| 2023-09-15 | 26.45 | $26.49 | 1334 |
| 2023-09-14 | 26.44 | $26.74 | 1500 |
| 2023-09-13 | 26.40 | $26.53 | 833 |
| 2023-09-12 | 26.38 | $26.50 | 4800 |
| 2023-09-11 | 26.36 | $26.58 | 845 |
| 2023-09-08 | 26.33 | $26.23 | 1300 |
| 2023-09-07 | 26.34 | $26.12 | 2300 |
| 2023-09-06 | 26.36 | $26.24 | 2400 |
| 2023-09-05 | 26.37 | $26.44 | 3900 |
| 2023-09-01 | 26.37 | $26.54 | 8700 |
| 2023-08-31 | 26.36 | $26.39 | 5845 |
| 2023-08-30 | 26.36 | $26.70 | 6400 |
| 2023-08-29 | 26.33 | $26.79 | 3800 |
| 2023-08-28 | 26.30 | $26.49 | 7900 |
| 2023-08-25 | 26.31 | $26.15 | 117700 |
| 2023-08-24 | 26.35 | $26.33 | 22700 |
| 2023-08-23 | 26.39 | $26.40 | 1700 |
| 2023-08-22 | 26.42 | $26.03 | 1747 |
| 2023-08-21 | 26.49 | $26.07 | 3800 |
| 2023-08-18 | 26.57 | $25.99 | 3246 |
| 2023-08-17 | 26.66 | $25.95 | 2726 |
| 2023-08-16 | 26.77 | $26.02 | 5532 |
| 2023-08-15 | 26.87 | $26.13 | 1600 |
| 2023-08-14 | 26.97 | $26.35 | 3519 |
| 2023-08-11 | 27.05 | $26.43 | 1511 |
| 2023-08-10 | 27.13 | $26.69 | 1400 |
| 2023-08-09 | 27.19 | $26.79 | 2100 |
| 2023-08-08 | 27.24 | $26.63 | 1807 |
| 2023-08-07 | 27.31 | $26.96 | 530 |
| 2023-08-04 | 27.35 | $26.84 | 1900 |
| 2023-08-03 | 27.39 | $26.78 | 3200 |
| 2023-08-02 | 27.43 | $26.93 | 1933 |
| 2023-08-01 | 27.47 | $27.55 | 2944 |
| 2023-07-31 | 27.43 | $27.73 | 2600 |
| 2023-07-28 | 27.38 | $27.80 | 2000 |
| 2023-07-27 | 27.31 | $27.44 | 8000 |
| 2023-07-26 | 27.28 | $27.72 | 7311 |
| 2023-07-25 | 27.21 | $27.65 | 1700 |
| 2023-07-24 | 27.15 | $27.47 | 3000 |
| 2023-07-21 | 27.09 | $27.25 | 3206 |
| 2023-07-20 | 27.06 | $27.20 | 4400 |
| 2023-07-19 | 27.03 | $27.49 | 16600 |
| 2023-07-18 | 26.97 | $27.59 | 4322 |
| 2023-07-17 | 26.90 | $27.65 | 5404 |
| 2023-07-14 | 26.82 | $27.49 | 8900 |
| 2023-07-13 | 26.75 | $27.43 | 1100 |
| 2023-07-12 | 26.69 | $27.11 | 74709 |
| 2023-07-11 | 26.66 | $26.72 | 9825 |
| 2023-07-10 | 26.66 | $26.40 | 1749 |
| 2023-07-07 | 26.70 | $26.44 | 8600 |
| 2023-07-06 | 26.73 | $26.23 | 4700 |
| 2023-07-05 | 26.78 | $26.74 | 6800 |
| 2023-07-03 | 26.79 | $26.95 | 1300 |
| 2023-06-30 | 26.77 | $26.61 | 9940 |
| 2023-06-29 | 26.78 | $26.51 | 4800 |
| 2023-06-28 | 26.79 | $26.61 | 4400 |
| 2023-06-27 | 26.79 | $26.80 | 2905 |
| 2023-06-26 | 26.77 | $26.65 | 3029 |
| 2023-06-23 | 26.76 | $26.45 | 3513 |
| 2023-06-22 | 26.76 | $26.79 | 13322 |
| 2023-06-21 | 26.73 | $26.91 | 6100 |
| 2023-06-20 | 26.68 | $26.95 | 1401 |
| 2023-06-16 | 26.61 | $27.16 | 2600 |
| 2023-06-15 | 26.52 | $27.31 | 3000 |
| 2023-06-14 | 26.41 | $27.17 | 6700 |
| 2023-06-13 | 26.30 | $27.07 | 1000 |
| 2023-06-12 | 26.20 | $26.89 | 5500 |
| 2023-06-09 | 26.10 | $26.78 | 900 |
| 2023-06-08 | 26.00 | $26.60 | 2120 |
| 2023-06-07 | 25.92 | $26.44 | 5700 |
| 2023-06-06 | 25.84 | $26.47 | 1900 |
| 2023-06-05 | 25.76 | $26.28 | 3336 |
| 2023-06-02 | 25.70 | $26.35 | 2100 |
| 2023-06-01 | 25.62 | $25.94 | 1011 |
| 2023-05-31 | 25.58 | $25.61 | 410 |
| 2023-05-30 | 25.57 | $25.91 | 2137 |
| 2023-05-26 | 25.53 | $26.06 | 4636 |
| 2023-05-25 | 25.47 | $25.60 | 6800 |
| 2023-05-24 | 25.45 | $25.46 | 1425 |
| 2023-05-23 | 25.44 | $25.48 | 1824 |
| 2023-05-22 | 25.43 | $25.72 | 1200 |
| 2023-05-19 | 25.39 | $25.61 | 1300 |
| 2023-05-18 | 25.36 | $25.54 | 2924 |
| 2023-05-17 | 25.34 | $25.50 | 400 |
| 2023-05-16 | 25.32 | $25.25 | 1746 |
| 2023-05-15 | 25.32 | $25.35 | 1400 |
| 2023-05-12 | 25.32 | $25.11 | 3032 |
| 2023-05-11 | 25.35 | $25.24 | 938 |
| 2023-05-10 | 25.36 | $25.52 | 1510 |
| 2023-05-09 | 25.35 | $25.55 | 2300 |
| 2023-05-08 | 25.34 | $25.56 | 9800 |
| 2023-05-05 | 25.32 | $25.60 | 2900 |
| 2023-05-04 | 25.30 | $25.28 | 2800 |
| 2023-05-03 | 25.31 | $25.18 | 78630 |
| 2023-05-02 | 25.33 | $25.19 | 3200 |
| 2023-05-01 | 25.35 | $25.29 | 1100 |
| 2023-04-28 | 25.37 | $25.39 | 610 |
| 2023-04-27 | 25.37 | $25.30 | 200 |
| 2023-04-26 | 25.38 | $24.94 | 3200 |
| 2023-04-25 | 25.42 | $24.90 | 2925 |
| 2023-04-24 | 25.47 | $25.27 | 1214 |
| 2023-04-21 | 25.48 | $25.22 | 1200 |
| 2023-04-20 | 25.50 | $25.36 | 6118 |
| 2023-04-19 | 25.49 | $25.36 | 717 |
| 2023-04-18 | 25.49 | $25.66 | 6400 |
| 2023-04-17 | 25.45 | $25.69 | 2200 |
| 2023-04-14 | 25.41 | $25.79 | 1500 |
| 2023-04-13 | 25.34 | $25.95 | 8813 |
| 2023-04-12 | 25.26 | $25.67 | 5928 |
| 2023-04-11 | 25.19 | $25.60 | 4500 |
| 2023-04-10 | 25.13 | $25.37 | 10600 |
| 2023-04-06 | 25.08 | $25.27 | 322 |
| 2023-04-05 | 25.05 | $25.34 | 8006 |
| 2023-04-04 | 25.00 | $25.40 | 4416 |
| 2023-04-03 | 24.95 | $25.44 | 1500 |
| 2023-03-31 | 24.89 | $25.35 | 26708 |
| 2023-03-30 | 24.85 | $25.31 | 6245 |
| 2023-03-29 | 24.80 | $25.12 | 4732 |
| 2023-03-28 | 24.77 | $24.99 | 1900 |
| 2023-03-27 | 24.76 | $24.88 | 5500 |
| 2023-03-24 | 24.75 | $24.94 | 5600 |
| 2023-03-23 | 24.74 | $25.03 | 1500 |
| 2023-03-22 | 24.72 | $24.85 | 3023 |
| 2023-03-21 | 24.72 | $24.71 | 1100 |
| 2023-03-20 | 24.74 | $24.53 | 4204 |
| 2023-03-17 | 24.77 | $24.38 | 1900 |
| 2023-03-16 | 24.83 | $24.54 | 3000 |
| 2023-03-15 | 24.88 | $24.08 | 1346 |
| 2023-03-14 | 24.97 | $24.61 | 407 |
| 2023-03-13 | 25.03 | $24.64 | 1724 |
| 2023-03-10 | 25.08 | $24.64 | 700 |
| 2023-03-09 | 25.15 | $24.79 | 105217 |
| 2023-03-08 | 25.20 | $25.22 | 2600 |
| 2023-03-07 | 25.21 | $25.03 | 339 |
| 2023-03-06 | 25.24 | $25.37 | 7619 |
| 2023-03-03 | 25.25 | $25.37 | 7801 |
| 2023-03-02 | 25.26 | $25.07 | 5500 |
| 2023-03-01 | 25.30 | $25.10 | 4204 |
| 2023-02-28 | 25.35 | $24.70 | 2743 |
| 2023-02-27 | 25.44 | $24.87 | 2302 |
| 2023-02-24 | 25.52 | $24.79 | 1800 |
| 2023-02-23 | 25.61 | $25.35 | 3900 |
| 2023-02-22 | 25.66 | $25.01 | 8141 |
| 2023-02-21 | 25.75 | $25.16 | 1323 |
| 2023-02-17 | 25.83 | $25.53 | 8400 |
| 2023-02-16 | 25.87 | $25.61 | 2700 |
| 2023-02-15 | 25.91 | $25.58 | 58725 |
| 2023-02-14 | 25.95 | $25.88 | 4000 |
| 2023-02-13 | 25.96 | $25.83 | 1600 |
| 2023-02-10 | 25.98 | $25.70 | 5139 |
| 2023-02-09 | 26.01 | $25.70 | 6400 |
| 2023-02-08 | 26.04 | $25.75 | 623 |
| 2023-02-07 | 26.06 | $25.71 | 1100 |
| 2023-02-06 | 26.08 | $25.58 | 3142 |
| 2023-02-03 | 26.11 | $25.92 | 1500 |
| 2023-02-02 | 26.10 | $26.41 | 7132 |
| 2023-02-01 | 26.04 | $26.36 | 16900 |
| 2023-01-31 | 25.96 | $26.01 | 4033 |
| 2023-01-30 | 25.92 | $26.14 | 3843 |
| 2023-01-27 | 25.85 | $26.37 | 1849 |
| 2023-01-26 | 25.75 | $26.56 | 6100 |
| 2023-01-25 | 25.62 | $26.30 | 6200 |
| 2023-01-24 | 25.52 | $26.29 | 6043 |
| 2023-01-23 | 25.41 | $26.27 | 47034 |
| 2023-01-20 | 25.29 | $26.05 | 4203 |
| 2023-01-19 | 25.20 | $25.80 | 7232 |
| 2023-01-18 | 25.12 | $25.65 | 2500 |
| 2023-01-17 | 25.06 | $25.78 | 4936 |
| 2023-01-13 | 24.97 | $25.77 | 3500 |
| 2023-01-12 | 24.89 | $25.66 | 2500 |
| 2023-01-11 | 24.82 | $25.40 | 7300 |
| 2023-01-10 | 24.77 | $25.36 | 4208 |
| 2023-01-09 | 24.72 | $25.22 | 6400 |
| 2023-01-06 | 24.69 | $24.90 | 4300 |
| 2023-01-05 | 24.69 | $24.28 | 9700 |
| 2023-01-04 | 24.75 | $24.39 | 12300 |
| 2023-01-03 | 24.81 | $23.97 | 10303 |
| 2022-12-30 | 24.92 | $24.13 | 23300 |
| 2022-12-29 | 25.02 | $24.32 | 4100 |
| 2022-12-28 | 25.11 | $24.02 | 50300 |
| 2022-12-27 | 25.24 | $25.29 | 39600 |
| 2022-12-23 | 25.24 | $25.21 | 12831 |
| 2022-12-22 | 25.25 | $25.17 | 22124 |
| 2022-12-21 | 25.27 | $25.32 | 34130 |
| 2022-12-20 | 25.27 | $25.21 | 56200 |
| 2022-12-19 | 25.28 | $25.05 | 101000 |
| 2022-12-16 | 25.31 | $24.89 | 40600 |
| 2022-12-15 | 25.35 | $24.80 | 54846 |
| 2022-12-14 | 25.41 | $25.40 | 28226 |
| 2022-12-13 | 25.40 | $25.38 | 18200 |
| 2022-12-12 | 25.40 | $25.21 | 928 |
| 2022-12-09 | 25.42 | $25.23 | 735 |
| 2022-12-08 | 25.43 | $25.32 | 4000 |
| 2022-12-07 | 25.43 | $25.32 | 9442 |
| 2022-12-06 | 25.42 | $25.27 | 13710 |
| 2022-12-05 | 25.41 | $25.47 | 5100 |
| 2022-12-02 | 25.38 | $25.87 | 3200 |
| 2022-12-01 | 25.30 | $26.03 | 3600 |
| 2022-11-30 | 25.19 | $26.19 | 10700 |
| 2022-11-29 | 25.05 | $25.42 | 640 |
| 2022-11-28 | 24.98 | $25.07 | 6300 |
| 2022-11-25 | 24.93 | $25.38 | 529 |
| 2022-11-23 | 24.84 | $25.23 | 500 |
| 2022-11-22 | 24.76 | $25.06 | 7400 |
| 2022-11-21 | 24.68 | $24.86 | 416 |
| 2022-11-18 | 24.61 | $25.09 | 7800 |
| 2022-11-17 | 24.52 | $25.06 | 6600 |
| 2022-11-16 | 24.41 | $25.17 | 11028 |
| 2022-11-15 | 24.28 | $25.70 | 144600 |
| 2022-11-14 | 24.09 | $25.26 | 3931 |
| 2022-11-11 | 23.94 | $25.49 | 2116 |
| 2022-11-10 | 23.74 | $24.94 | 7700 |
| 2022-11-09 | 23.59 | $24.19 | 1048 |
| 2022-11-08 | 23.50 | $24.44 | 300 |
| 2022-11-07 | 23.38 | $24.10 | 700 |
| 2022-11-04 | 23.28 | $24.06 | 4107 |
| 2022-11-03 | 23.18 | $23.36 | 4200 |
| 2022-11-02 | 23.15 | $23.30 | 2400 |
| 2022-11-01 | 23.13 | $23.65 | 7300 |
| 2022-10-31 | 23.07 | $23.40 | 5200 |
| 2022-10-28 | 23.03 | $23.36 | 100 |
| 2022-10-27 | 23.00 | $23.28 | 100 |
| 2022-10-26 | 22.96 | $23.29 | 2400 |
| 2022-10-25 | 22.93 | $23.10 | 300 |
| 2022-10-24 | 22.91 | $22.94 | 500 |
| 2022-10-21 | 22.90 | $23.34 | 1000 |
| 2022-10-20 | 22.86 | $22.93 | 1924 |
| 2022-10-19 | 22.86 | $22.73 | 6900 |
| 2022-10-18 | 22.88 | $22.93 | 36307 |
| 2022-10-17 | 22.89 | $22.96 | 1701 |
| 2022-10-14 | 22.91 | $22.42 | 19500 |
| 2022-10-13 | 22.98 | $22.84 | 3900 |
| 2022-10-12 | 23.03 | $22.60 | 8526 |
| 2022-10-11 | 23.10 | $22.60 | 7421 |
| 2022-10-10 | 23.18 | $22.85 | 911 |
| 2022-10-07 | 23.25 | $22.93 | 445 |
| 2022-10-06 | 23.32 | $23.37 | 500 |
| 2022-10-05 | 23.36 | $23.48 | 741 |
| 2022-10-04 | 23.39 | $23.51 | 215 |
| 2022-10-03 | 23.42 | $22.90 | 1208 |
| 2022-09-30 | 23.51 | $22.39 | 924 |
| 2022-09-29 | 23.67 | $22.48 | 210 |
| 2022-09-28 | 23.83 | $22.96 | 1635 |
| 2022-09-27 | 23.95 | $22.76 | 100 |
| 2022-09-26 | 24.11 | $22.81 | 302 |
| 2022-09-23 | 24.27 | $23.16 | 631 |
| 2022-09-22 | 24.41 | $23.82 | 402 |
| 2022-09-21 | 24.49 | $23.95 | 242 |
| 2022-09-20 | 24.57 | $24.18 | 4422 |
| 2022-09-19 | 24.63 | $24.30 | 4700 |
| 2022-09-16 | 24.68 | $24.15 | 2542 |
| 2022-09-15 | 24.76 | $24.29 | 800 |
| 2022-09-14 | 24.84 | $24.56 | 1400 |
| 2022-09-13 | 24.89 | $24.42 | 100 |
| 2022-09-12 | 24.97 | $25.17 | 3010 |
| 2022-09-09 | 24.98 | $24.89 | 905 |
| 2022-09-08 | 25.03 | $24.52 | 200 |
| 2022-09-07 | 25.11 | $24.53 | 400 |
| 2022-09-06 | 25.20 | $24.41 | 2019 |
| 2022-09-02 | 25.31 | $24.55 | 300 |
| 2022-09-01 | 25.41 | $24.70 | 1800 |
| 2022-08-31 | 25.50 | $24.94 | 100 |
| 2022-08-30 | 25.56 | $24.96 | — |
| 2022-08-29 | 25.62 | $25.14 | 400 |
| 2022-08-26 | 25.67 | $25.23 | 1300 |
| 2022-08-25 | 25.71 | $25.69 | 100 |
| 2022-08-24 | 25.70 | $25.40 | — |
| 2022-08-23 | 25.71 | $25.41 | 1631 |
| 2022-08-22 | 25.72 | $25.23 | 500 |
| 2022-08-19 | 25.75 | $25.55 | 2000 |
| 2022-08-18 | 25.73 | $25.96 | 145 |
| 2022-08-17 | 25.68 | $26.10 | 400 |
| 2022-08-16 | 25.60 | $26.25 | 800 |
| 2022-08-15 | 25.49 | $26.18 | 110 |
| 2022-08-12 | 25.39 | $26.31 | 2632 |
| 2022-08-11 | 25.26 | $25.99 | 200 |
| 2022-08-10 | 25.14 | $26.00 | 500 |
| 2022-08-09 | 25.02 | $25.53 | 600 |
| 2022-08-08 | 24.93 | $25.57 | 1600 |
| 2022-08-05 | 24.83 | $25.41 | 920 |
| 2022-08-04 | 24.74 | $25.30 | 530 |
| 2022-08-03 | 24.66 | $25.20 | 3100 |
| 2022-08-02 | 24.57 | $24.97 | 6210 |
| 2022-08-01 | 24.51 | $25.05 | 3147 |
| 2022-07-29 | 24.43 | $25.18 | 98500 |
| 2022-07-28 | 24.33 | $25.19 | 100 |
| 2022-07-27 | 24.23 | $24.87 | 2503 |
| 2022-07-26 | 24.16 | $24.39 | 100 |
| 2022-07-25 | 24.14 | $24.62 | 1300 |
| 2022-07-22 | 24.10 | $24.49 | 1100 |
| 2022-07-21 | 24.07 | $24.60 | — |
| 2022-07-20 | 24.03 | $24.27 | 219 |
| 2022-07-19 | 24.02 | $24.35 | 2500 |
| 2022-07-18 | 24.01 | $23.89 | 3400 |
| 2022-07-15 | 24.04 | $23.83 | 2400 |
| 2022-07-14 | 24.09 | $23.50 | 1526 |
| 2022-07-13 | 24.18 | $23.72 | 1248 |
| 2022-07-12 | 24.25 | $23.72 | 1000 |
| 2022-07-11 | 24.33 | $23.75 | 2049 |
| 2022-07-08 | 24.43 | $24.28 | 9102 |
| 2022-07-07 | 24.48 | $24.20 | 418 |
| 2022-07-06 | 24.55 | $23.71 | 51100 |
| 2022-07-05 | 24.69 | $23.80 | 100 |
| 2022-07-01 | 24.83 | $24.04 | 28915 |
| 2022-06-30 | 24.97 | $24.36 | 400 |
| 2022-06-29 | 25.09 | $24.57 | 100 |
| 2022-06-28 | 25.20 | $24.66 | 100 |
| 2022-06-27 | 25.32 | $24.90 | 4400 |
| 2022-06-24 | 25.42 | $24.88 | 6512 |
| 2022-06-23 | 25.54 | $24.21 | 208 |
| 2022-06-22 | 25.73 | $24.56 | 3436 |
| 2022-06-21 | 25.89 | $24.97 | 2626 |
| 2022-06-17 | 26.03 | $24.71 | 818 |
| 2022-06-16 | 26.20 | $24.74 | 200 |
| 2022-06-15 | 26.38 | $25.52 | 300 |
| 2022-06-14 | 26.48 | $25.17 | 113 |
| 2022-06-13 | 26.63 | $24.94 | 121 |
| 2022-06-10 | 26.80 | $25.84 | 740 |
| 2022-06-09 | 26.89 | $26.31 | 100 |
| 2022-06-08 | 26.93 | $26.69 | 2400 |
| 2022-06-07 | 26.93 | $26.94 | 841 |
| 2022-06-06 | 26.91 | $27.02 | 2600 |
| 2022-06-03 | 26.87 | $27.09 | 2002 |
| 2022-06-02 | 26.83 | $27.49 | 1600 |
| 2022-06-01 | 26.76 | $27.21 | 11907 |
| 2022-05-31 | 26.71 | $27.38 | 39002 |
| 2022-05-27 | 26.64 | $27.18 | 18100 |
| 2022-05-26 | 26.60 | $26.80 | 72300 |
| 2022-05-25 | 26.59 | $26.64 | 479800 |
| 2022-05-24 | 26.61 | $26.79 | 1900 |
| 2022-05-23 | 26.61 | $27.09 | 1711 |
| 2022-05-20 | 26.59 | $26.70 | 6204 |
| 2022-05-19 | 26.61 | $26.57 | 2035 |
| 2022-05-18 | 26.65 | $26.14 | 2126 |
| 2022-05-17 | 26.75 | $26.85 | 12600 |
| 2022-05-16 | 26.78 | $26.20 | 146 |
| 2022-05-13 | 26.89 | $26.33 | 700 |
| 2022-05-12 | 27.00 | $25.78 | 2045 |
| 2022-05-11 | 27.18 | $25.96 | 1619 |
| 2022-05-10 | 27.36 | $26.08 | 7200 |
| 2022-05-09 | 27.53 | $26.14 | 2000 |
| 2022-05-06 | 27.72 | $26.86 | 2100 |
| 2022-05-05 | 27.85 | $26.96 | 912 |
| 2022-05-04 | 27.99 | $27.96 | 1300 |
| 2022-05-03 | 28.04 | $27.49 | 1200 |
| 2022-05-02 | 28.15 | $27.39 | 800 |
| 2022-04-29 | 28.27 | $27.48 | 812 |
| 2022-04-28 | 28.41 | $27.74 | 600 |
| 2022-04-27 | 28.52 | $27.37 | 100 |
| 2022-04-26 | 28.69 | $27.21 | 7913 |
| 2022-04-25 | 28.88 | $27.91 | 909 |
| 2022-04-22 | 29.01 | $27.99 | 108 |
| 2022-04-21 | 29.15 | $28.37 | 800 |
| 2022-04-20 | 29.25 | $28.76 | 916 |
| 2022-04-19 | 29.32 | $28.61 | 2500 |
| 2022-04-18 | 29.41 | $28.70 | 4700 |
| 2022-04-14 | 29.49 | $28.80 | 400 |
| 2022-04-13 | 29.56 | $29.31 | 426 |
| 2022-04-12 | 29.59 | $28.97 | 2900 |
| 2022-04-11 | 29.64 | $29.10 | 200 |
| 2022-04-08 | 29.68 | $29.36 | 100 |
| 2022-04-07 | 29.68 | $29.44 | 5400 |
| 2022-04-06 | 29.68 | $29.60 | 100 |
| 2022-04-05 | 29.65 | $29.85 | 300 |
| 2022-04-04 | 29.59 | $30.38 | 805 |
| 2022-04-01 | 29.47 | $30.00 | 1217 |
| 2022-03-31 | 29.37 | $29.79 | 500 |
| 2022-03-30 | 29.30 | $29.92 | 300 |
| 2022-03-29 | 29.20 | $30.05 | 5200 |
| 2022-03-28 | 29.09 | $29.62 | 100 |
| 2022-03-25 | 29.03 | $29.58 | 600 |
| 2022-03-24 | 28.97 | $29.67 | 4802 |
| 2022-03-23 | 28.91 | $29.37 | 500 |
| 2022-03-22 | 28.87 | $29.50 | 1500 |
| 2022-03-21 | 28.84 | $29.25 | 500 |
| 2022-03-18 | 28.83 | $29.51 | 1100 |
| 2022-03-17 | 28.82 | $29.38 | 100 |
| 2022-03-16 | 28.82 | $29.12 | 700 |
| 2022-03-15 | 28.87 | $28.24 | 3137 |
| 2022-03-14 | 29.01 | $28.04 | 1700 |
| 2022-03-11 | 29.18 | $28.17 | 303 |
| 2022-03-10 | 29.36 | $28.50 | 3221 |
| 2022-03-09 | 29.53 | $28.69 | 821 |
| 2022-03-08 | 29.69 | $27.81 | 1122 |
| 2022-03-07 | 29.95 | $27.36 | 6300 |
| 2022-03-04 | 30.27 | $28.42 | 3418 |
| 2022-03-03 | 30.50 | $29.30 | 400 |
| 2022-03-02 | 30.66 | $29.42 | 1626 |
| 2022-03-01 | 30.81 | $29.40 | 8000 |
| 2022-02-28 | 30.98 | $30.04 | 9745 |
| 2022-02-25 | 31.09 | $30.32 | 9700 |
| 2022-02-24 | 31.17 | $29.67 | 11547 |
| 2022-02-23 | 31.31 | $30.60 | 7025 |
| 2022-02-22 | 31.37 | $31.00 | 700 |
| 2022-02-18 | 31.38 | $31.33 | 1632 |
| 2022-02-17 | 31.37 | $31.51 | 843 |
| 2022-02-16 | 31.33 | $31.97 | 6940 |
| 2022-02-15 | 31.25 | $31.74 | 16800 |
| 2022-02-14 | 31.19 | $31.19 | 3814 |
| 2022-02-11 | 31.19 | $31.30 | 8535 |
| 2022-02-10 | 31.18 | $31.66 | 1245 |
| 2022-02-09 | 31.14 | $31.84 | 17800 |
| 2022-02-08 | 31.08 | $31.42 | 25546 |
| 2022-02-07 | 31.07 | $31.13 | 2900 |
| 2022-02-04 | 31.08 | $31.12 | 4743 |
| 2022-02-03 | 31.09 | $31.04 | 4700 |
| 2022-02-02 | 31.11 | $31.49 | 1810 |
| 2022-02-01 | 31.08 | $31.38 | 700 |
| 2022-01-31 | 31.07 | $31.24 | 815 |
| 2022-01-28 | 31.06 | $30.42 | 2920 |
| 2022-01-27 | 31.14 | $30.15 | 8800 |
| 2022-01-26 | 31.25 | $30.32 | 119801 |
| 2022-01-25 | 31.36 | $30.60 | 4800 |
| 2022-01-24 | 31.45 | $30.72 | 3000 |
| 2022-01-21 | 31.54 | $30.98 | 917 |
| 2022-01-20 | 31.60 | $31.37 | 4313 |
| 2022-01-19 | 31.64 | $31.55 | 15717 |
| 2022-01-18 | 31.65 | $31.30 | 10400 |
| 2022-01-14 | 31.69 | $32.05 | 2200 |
| 2022-01-13 | 31.67 | $32.18 | 4137 |
| 2022-01-12 | 31.63 | $32.37 | 1900 |
| 2022-01-11 | 31.57 | $31.89 | 1443 |
| 2022-01-10 | 31.55 | $31.28 | 922 |
| 2022-01-07 | 31.60 | $31.35 | 4600 |
| 2022-01-06 | 31.64 | $31.02 | 1337 |
| 2022-01-05 | 31.73 | $31.04 | 4214 |
| 2022-01-04 | 31.82 | $31.47 | 700 |
| 2022-01-03 | 31.87 | $31.22 | 43728 |
| 2021-12-31 | 31.94 | $31.14 | 3129 |
| 2021-12-30 | 32.03 | $31.20 | 2521 |
| 2021-12-29 | 32.12 | $31.19 | 1733 |
| 2021-12-28 | 32.20 | $32.67 | 1700 |
| 2021-12-27 | 32.14 | $32.71 | 2600 |
| 2021-12-23 | 32.06 | $32.42 | 5300 |
| 2021-12-22 | 32.01 | $32.26 | 11700 |
| 2021-12-21 | 31.98 | $32.04 | 15500 |
| 2021-12-20 | 31.97 | $31.60 | 6202 |
| 2021-12-17 | 31.99 | $31.99 | 13600 |
| 2021-12-16 | 31.99 | $32.14 | 4500 |
| 2021-12-15 | 31.97 | $32.12 | 17249 |
| 2021-12-14 | 31.95 | $31.80 | 5900 |
| 2021-12-13 | 31.97 | $31.82 | 14300 |
| 2021-12-10 | 31.99 | $32.36 | 4400 |
| 2021-12-09 | 31.96 | $32.31 | 6432 |
| 2021-12-08 | 31.93 | $32.56 | 11419 |
| 2021-12-07 | 31.88 | $32.47 | 10100 |
| 2021-12-06 | 31.83 | $31.94 | 11733 |
| 2021-12-03 | 31.84 | $31.82 | 4113 |
| 2021-12-02 | 31.87 | $32.09 | 4800 |
| 2021-12-01 | 31.86 | $31.47 | 2109 |
| 2021-11-30 | 31.92 | $31.15 | 2800 |
| 2021-11-29 | 32.01 | $31.20 | 1200 |
| 2021-11-26 | 32.10 | $30.85 | 626 |
| 2021-11-24 | 32.23 | $31.97 | 836 |
| 2021-11-23 | 32.26 | $32.12 | 1249 |
| 2021-11-22 | 32.27 | $32.02 | 8700 |
| 2021-11-19 | 32.30 | $32.04 | 1600 |
| 2021-11-18 | 32.33 | $32.22 | 1227 |
| 2021-11-17 | 32.33 | $32.42 | 7600 |
| 2021-11-16 | 32.32 | $32.40 | 5500 |
| 2021-11-15 | 32.32 | $32.49 | 5300 |
| 2021-11-12 | 32.30 | $32.52 | 3316 |
| 2021-11-11 | 32.28 | $32.41 | 5449 |
| 2021-11-10 | 32.28 | $32.17 | 4333 |
| 2021-11-09 | 32.29 | $32.49 | 3127 |
| 2021-11-08 | 32.27 | $32.55 | 2822 |
| 2021-11-05 | 32.24 | $32.27 | 2939 |
| 2021-11-04 | 32.23 | $32.04 | 9500 |
| 2021-11-03 | 32.24 | $32.15 | 5700 |
| 2021-11-02 | 32.24 | $32.03 | 12027 |
| 2021-11-01 | 32.25 | $32.08 | 700 |
| 2021-10-29 | 32.25 | $31.89 | 6500 |
| 2021-10-28 | 32.27 | $32.33 | 2300 |
| 2021-10-27 | 32.24 | $32.32 | 2800 |
| 2021-10-26 | 32.21 | $32.61 | 3041 |
| 2021-10-25 | 32.15 | $32.49 | 943 |
| 2021-10-22 | 32.11 | $32.19 | 5300 |
| 2021-10-21 | 32.09 | $32.29 | 1342 |
| 2021-10-20 | 32.06 | $32.63 | 4300 |
| 2021-10-19 | 31.99 | $32.65 | 1200 |
| 2021-10-18 | 31.92 | $32.43 | 1700 |
| 2021-10-15 | 31.86 | $32.58 | 1508 |
| 2021-10-14 | 31.78 | $32.19 | 536 |
| 2021-10-13 | 31.75 | $31.92 | 19546 |
| 2021-10-12 | 31.74 | $31.53 | 2800 |
| 2021-10-11 | 31.77 | $31.74 | 915 |
| 2021-10-08 | 31.79 | $31.77 | 12200 |
| 2021-10-07 | 31.80 | $31.73 | 1040 |
| 2021-10-06 | 31.83 | $31.49 | 839 |
| 2021-10-05 | 31.88 | $31.62 | 4900 |
| 2021-10-04 | 31.92 | $31.35 | 2246 |
| 2021-10-01 | 32.00 | $31.83 | 2234 |
| 2021-09-30 | 32.04 | $31.69 | 2700 |
| 2021-09-29 | 32.10 | $31.74 | 1527 |
| 2021-09-28 | 32.15 | $31.74 | 1125 |
| 2021-09-27 | 32.21 | $32.57 | 2438 |
| 2021-09-24 | 32.19 | $32.11 | 6000 |
| 2021-09-23 | 32.21 | $32.25 | 7513 |
| 2021-09-22 | 32.22 | $31.82 | 2000 |
| 2021-09-21 | 32.27 | $31.49 | 1805 |
| 2021-09-20 | 32.35 | $31.24 | 1004 |
| 2021-09-17 | 32.45 | $31.98 | 1144 |
| 2021-09-16 | 32.47 | $32.29 | 2000 |
| 2021-09-15 | 32.46 | $32.63 | 6700 |
| 2021-09-14 | 32.41 | $32.47 | 335 |
| 2021-09-13 | 32.38 | $32.52 | 4800 |
| 2021-09-10 | 32.34 | $32.39 | 600 |
| 2021-09-09 | 32.31 | $32.40 | 931 |
| 2021-09-08 | 32.27 | $32.41 | 212 |
| 2021-09-07 | 32.24 | $32.90 | 800 |
| 2021-09-03 | 32.15 | $33.10 | 2419 |
| 2021-09-02 | 32.04 | $32.74 | 2300 |
| 2021-09-01 | 31.97 | $32.90 | 422 |
| 2021-08-31 | 31.87 | $32.78 | 1029 |
| 2021-08-30 | 31.79 | $32.36 | 6000 |
| 2021-08-27 | 31.74 | $32.26 | 349 |
| 2021-08-26 | 31.70 | $31.69 | 900 |
| 2021-08-25 | 31.72 | $31.97 | 1612 |
| 2021-08-24 | 31.71 | $31.77 | 1400 |
| 2021-08-23 | 31.72 | $31.36 | 1000 |
| 2021-08-20 | 31.77 | $31.01 | 200 |
| 2021-08-19 | 31.85 | $30.92 | 3400 |
| 2021-08-18 | 31.95 | $31.36 | 3500 |
| 2021-08-17 | 32.01 | $31.38 | 800 |
| 2021-08-16 | 32.07 | $31.86 | 4032 |
| 2021-08-13 | 32.08 | $31.94 | 3800 |
| 2021-08-12 | 32.08 | $32.00 | 205 |
| 2021-08-11 | 32.08 | $32.22 | 600 |
| 2021-08-10 | 32.06 | $32.11 | 132 |
| 2021-08-09 | 32.05 | $32.24 | 1300 |
| 2021-08-06 | 32.02 | $32.25 | 400 |
| 2021-08-05 | 32.00 | $32.52 | 3400 |
| 2021-08-04 | 31.94 | $32.42 | 1800 |
| 2021-08-03 | 31.89 | $32.34 | 1400 |
| 2021-08-02 | 31.85 | $31.87 | 200 |
| 2021-07-30 | 31.85 | $31.78 | 300 |
| 2021-07-29 | 31.86 | $32.13 | 1545 |
| 2021-07-28 | 31.85 | $31.87 | 3900 |
| 2021-07-27 | 31.86 | $31.50 | 2300 |
| 2021-07-26 | 31.91 | $31.72 | 2232 |
| 2021-07-23 | 31.94 | $31.80 | 4900 |
| 2021-07-22 | 31.97 | $31.92 | 400 |
| 2021-07-21 | 31.99 | $31.79 | 400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
49.78
2026-07-17
Close Price
$48.07
Vol: 18046
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.54
Average
30.68
Maximum
53.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.78 | $48.07 | 18046 |
| 2026-07-16 | 50.19 | $48.44 | 8201 |
| 2026-07-15 | 50.59 | $49.48 | 7633 |
| 2026-07-14 | 50.83 | $49.87 | 6947 |
| 2026-07-13 | 51.04 | $49.15 | 13100 |
| 2026-07-10 | 51.42 | $50.98 | 5228 |
| 2026-07-09 | 51.49 | $50.65 | 6900 |
| 2026-07-08 | 51.63 | $50.44 | 7100 |
| 2026-07-07 | 51.83 | $50.23 | 11400 |
| 2026-07-06 | 52.11 | $51.83 | 22420 |
| 2026-07-02 | 52.09 | $50.34 | 8247 |
| 2026-07-01 | 52.38 | $50.78 | 10100 |
| 2026-06-30 | 52.62 | $52.47 | 2800 |
| 2026-06-29 | 52.54 | $51.65 | 7239 |
| 2026-06-26 | 52.61 | $51.45 | 14412 |
| 2026-06-25 | 52.72 | $51.97 | 14627 |
| 2026-06-24 | 52.74 | $51.30 | 5200 |
| 2026-06-23 | 52.90 | $51.38 | 14300 |
| 2026-06-22 | 53.05 | $54.48 | 13000 |
| 2026-06-18 | 52.57 | $54.14 | 11776 |
| 2026-06-17 | 52.07 | $52.46 | 13636 |
| 2026-06-16 | 51.84 | $52.29 | 6630 |
| 2026-06-15 | 51.60 | $53.18 | 7400 |
| 2026-06-12 | 51.13 | $51.14 | 3600 |
| 2026-06-11 | 51.00 | $50.80 | 6100 |
| 2026-06-10 | 50.93 | $48.39 | 11000 |
| 2026-06-09 | 51.34 | $49.26 | 17000 |
| 2026-06-08 | 51.62 | $49.46 | 7200 |
| 2026-06-05 | 51.90 | $48.49 | 13300 |
| 2026-06-04 | 52.42 | $52.10 | 8200 |
| 2026-06-03 | 52.25 | $52.75 | 10300 |
| 2026-06-02 | 51.90 | $53.45 | 109948 |
| 2026-06-01 | 51.34 | $52.97 | 4810 |
| 2026-05-29 | 50.78 | $51.75 | 7000 |
| 2026-05-28 | 50.38 | $51.53 | 13500 |
| 2026-05-27 | 49.94 | $51.01 | 8639 |
| 2026-05-26 | 49.54 | $50.84 | 13800 |
| 2026-05-22 | 49.11 | $48.68 | 4938 |
| 2026-05-21 | 49.05 | $48.65 | 6809 |
| 2026-05-20 | 48.97 | $48.15 | 5500 |
| 2026-05-19 | 48.99 | $47.06 | 7100 |
| 2026-05-18 | 49.23 | $47.68 | 14940 |
| 2026-05-15 | 49.36 | $47.79 | 3800 |
| 2026-05-14 | 49.49 | $49.75 | 7248 |
| 2026-05-13 | 49.21 | $49.18 | 6305 |
| 2026-05-12 | 48.99 | $48.08 | 19229 |
| 2026-05-11 | 48.96 | $49.98 | 15700 |
| 2026-05-08 | 48.51 | $50.12 | 5721 |
| 2026-05-07 | 47.96 | $48.84 | 7328 |
| 2026-05-06 | 47.57 | $49.49 | 13833 |
| 2026-05-05 | 46.97 | $47.88 | 7419 |
| 2026-05-04 | 46.61 | $46.68 | 4228 |
| 2026-05-01 | 46.43 | $46.58 | 7402 |
| 2026-04-30 | 46.24 | $46.62 | 23900 |
| 2026-04-29 | 46.00 | $45.47 | 15400 |
| 2026-04-28 | 45.95 | $45.80 | 7327 |
| 2026-04-27 | 45.83 | $46.29 | 6810 |
| 2026-04-24 | 45.57 | $46.19 | 21921 |
| 2026-04-23 | 45.28 | $45.21 | 9245 |
| 2026-04-22 | 45.14 | $46.02 | 15536 |
| 2026-04-21 | 44.81 | $45.13 | 7700 |
| 2026-04-20 | 44.60 | $45.70 | 7800 |
| 2026-04-17 | 44.23 | $46.23 | 10532 |
| 2026-04-16 | 43.68 | $45.20 | 8945 |
| 2026-04-15 | 43.26 | $45.09 | 9500 |
| 2026-04-14 | 42.79 | $45.17 | 19028 |
| 2026-04-13 | 42.22 | $44.26 | 11839 |
| 2026-04-10 | 41.75 | $43.80 | 18500 |
| 2026-04-09 | 41.30 | $43.54 | 7629 |
| 2026-04-08 | 40.84 | $43.57 | 41600 |
| 2026-04-07 | 40.29 | $41.14 | 20966 |
| 2026-04-06 | 40.17 | $40.93 | 11900 |
| 2026-04-02 | 40.08 | $40.45 | 43853 |
| 2026-04-01 | 40.08 | $41.02 | 9109 |
| 2026-03-31 | 39.97 | $40.55 | 21800 |
| 2026-03-30 | 39.94 | $38.86 | 42039 |
| 2026-03-27 | 40.27 | $39.31 | 31336 |
| 2026-03-26 | 40.56 | $39.49 | 36400 |
| 2026-03-25 | 40.86 | $41.06 | 55800 |
| 2026-03-24 | 40.88 | $40.44 | 49938 |
| 2026-03-23 | 41.04 | $41.11 | 87344 |
| 2026-03-20 | 41.09 | $39.56 | 26733 |
| 2026-03-19 | 41.47 | $41.33 | 309345 |
| 2026-03-18 | 41.55 | $40.88 | 14547 |
| 2026-03-17 | 41.73 | $41.65 | 9100 |
| 2026-03-16 | 41.79 | $41.25 | 31909 |
| 2026-03-13 | 41.94 | $39.85 | 52100 |
| 2026-03-12 | 42.41 | $40.08 | 26545 |
| 2026-03-11 | 42.90 | $41.66 | 14131 |
| 2026-03-10 | 43.15 | $41.70 | 12800 |
| 2026-03-09 | 43.42 | $41.68 | 37100 |
| 2026-03-06 | 43.74 | $40.84 | 30442 |
| 2026-03-05 | 44.28 | $41.39 | 22336 |
| 2026-03-04 | 44.79 | $42.72 | 33915 |
| 2026-03-03 | 45.09 | $42.28 | 43400 |
| 2026-03-02 | 45.52 | $44.74 | 24509 |
| 2026-02-27 | 45.50 | $45.60 | 33400 |
| 2026-02-26 | 45.29 | $45.78 | 33600 |
| 2026-02-25 | 44.99 | $45.91 | 25046 |
| 2026-02-24 | 44.61 | $45.28 | 28225 |
| 2026-02-23 | 44.29 | $44.22 | 13319 |
| 2026-02-20 | 44.14 | $44.56 | 18500 |
| 2026-02-19 | 43.88 | $43.60 | 12031 |
| 2026-02-18 | 43.77 | $43.65 | 33228 |
| 2026-02-17 | 43.62 | $43.41 | 32900 |
| 2026-02-13 | 43.50 | $43.84 | 28000 |
| 2026-02-12 | 43.25 | $43.62 | 21400 |
| 2026-02-11 | 43.01 | $43.99 | 23631 |
| 2026-02-10 | 42.63 | $42.95 | 26443 |
| 2026-02-09 | 42.41 | $42.91 | 16862 |
| 2026-02-06 | 42.15 | $42.39 | 16806 |
| 2026-02-05 | 41.96 | $41.23 | 39745 |
| 2026-02-04 | 41.97 | $41.50 | 40201 |
| 2026-02-03 | 41.92 | $42.01 | 25135 |
| 2026-02-02 | 41.74 | $41.50 | 37400 |
| 2026-01-30 | 41.64 | $41.20 | 39700 |
| 2026-01-29 | 41.57 | $41.90 | 29143 |
| 2026-01-28 | 41.34 | $42.45 | 57800 |
| 2026-01-27 | 40.95 | $42.15 | 76500 |
| 2026-01-26 | 40.55 | $41.15 | 41700 |
| 2026-01-23 | 40.29 | $41.18 | 45803 |
| 2026-01-22 | 39.97 | $40.86 | 67624 |
| 2026-01-21 | 39.67 | $40.70 | 87728 |
| 2026-01-20 | 39.35 | $39.75 | 202800 |
| 2026-01-16 | 39.16 | $39.52 | 16618 |
| 2026-01-15 | 39.00 | $39.53 | 1761 |
| 2026-01-14 | 38.80 | $39.22 | 11700 |
| 2026-01-13 | 38.63 | $38.85 | 16800 |
| 2026-01-12 | 38.51 | $39.15 | 8919 |
| 2026-01-09 | 38.30 | $38.79 | 10100 |
| 2026-01-08 | 38.13 | $38.64 | 3200 |
| 2026-01-07 | 37.96 | $38.69 | 3200 |
| 2026-01-06 | 37.74 | $38.88 | 8800 |
| 2026-01-05 | 37.46 | $38.48 | 2800 |
| 2026-01-02 | 37.21 | $37.91 | 1720 |
| 2025-12-31 | 37.03 | $37.08 | 7230 |
| 2025-12-30 | 37.01 | $37.17 | 3322 |
| 2025-12-29 | 36.96 | $36.90 | 2500 |
| 2025-12-26 | 36.96 | $36.94 | 2300 |
| 2025-12-24 | 36.95 | $36.74 | 1600 |
| 2025-12-23 | 36.97 | $36.70 | 24500 |
| 2025-12-22 | 37.02 | $36.39 | 10818 |
| 2025-12-19 | 37.13 | $37.53 | 3600 |
| 2025-12-18 | 37.01 | $37.00 | 12318 |
| 2025-12-17 | 37.00 | $36.48 | 4406 |
| 2025-12-16 | 37.08 | $36.73 | 5242 |
| 2025-12-15 | 37.13 | $37.02 | 9800 |
| 2025-12-12 | 37.12 | $36.90 | 10100 |
| 2025-12-11 | 37.13 | $37.43 | 7937 |
| 2025-12-10 | 37.03 | $37.60 | 10700 |
| 2025-12-09 | 36.88 | $37.09 | 9200 |
| 2025-12-08 | 36.81 | $36.96 | 6742 |
| 2025-12-05 | 36.75 | $37.03 | 4100 |
| 2025-12-04 | 36.67 | $36.76 | 2800 |
| 2025-12-03 | 36.63 | $36.86 | 2633 |
| 2025-12-02 | 36.56 | $36.75 | 2606 |
| 2025-12-01 | 36.51 | $36.52 | 6300 |
| 2025-11-28 | 36.49 | $36.66 | 1643 |
| 2025-11-26 | 36.44 | $36.68 | 2331 |
| 2025-11-25 | 36.38 | $36.07 | 6031 |
| 2025-11-24 | 36.44 | $35.99 | 6100 |
| 2025-11-21 | 36.52 | $35.64 | 7500 |
| 2025-11-20 | 36.69 | $35.75 | 3007 |
| 2025-11-19 | 36.86 | $36.22 | 3627 |
| 2025-11-18 | 36.96 | $36.23 | 10600 |
| 2025-11-17 | 37.07 | $36.42 | 2300 |
| 2025-11-14 | 37.15 | $36.95 | 4835 |
| 2025-11-13 | 37.13 | $36.63 | 6438 |
| 2025-11-12 | 37.18 | $37.20 | 3834 |
| 2025-11-11 | 37.11 | $37.13 | 6449 |
| 2025-11-10 | 37.03 | $36.97 | 4100 |
| 2025-11-07 | 36.98 | $36.24 | 9018 |
| 2025-11-06 | 37.07 | $36.36 | 11000 |
| 2025-11-05 | 37.14 | $36.91 | 1936 |
| 2025-11-04 | 37.11 | $36.50 | 2619 |
| 2025-11-03 | 37.15 | $37.29 | 8245 |
| 2025-10-31 | 37.02 | $36.89 | 3802 |
| 2025-10-30 | 36.96 | $36.94 | 6144 |
| 2025-10-29 | 36.87 | $37.25 | 1510 |
| 2025-10-28 | 36.70 | $37.04 | 1432 |
| 2025-10-27 | 36.54 | $36.99 | 11222 |
| 2025-10-24 | 36.36 | $36.63 | 1615 |
| 2025-10-23 | 36.22 | $36.37 | 4100 |
| 2025-10-22 | 36.11 | $36.20 | 3019 |
| 2025-10-21 | 36.02 | $36.17 | 3918 |
| 2025-10-20 | 35.91 | $36.52 | 3240 |
| 2025-10-17 | 35.71 | $36.06 | 2900 |
| 2025-10-16 | 35.57 | $35.97 | 6100 |
| 2025-10-15 | 35.42 | $35.61 | 1435 |
| 2025-10-14 | 35.32 | $35.02 | 2300 |
| 2025-10-13 | 35.33 | $35.30 | 4300 |
| 2025-10-10 | 35.28 | $34.31 | 2900 |
| 2025-10-09 | 35.42 | $35.28 | 4719 |
| 2025-10-08 | 35.38 | $35.52 | 5209 |
| 2025-10-07 | 35.28 | $35.25 | 4200 |
| 2025-10-06 | 35.21 | $35.48 | 3700 |
| 2025-10-03 | 35.09 | $35.31 | 6400 |
| 2025-10-02 | 34.97 | $35.06 | 1115 |
| 2025-10-01 | 34.89 | $34.92 | 4500 |
| 2025-09-30 | 34.82 | $34.61 | 929 |
| 2025-09-29 | 34.80 | $34.55 | 12147 |
| 2025-09-26 | 34.79 | $34.36 | 800 |
| 2025-09-25 | 34.81 | $34.40 | 1100 |
| 2025-09-24 | 34.82 | $34.65 | 1400 |
| 2025-09-23 | 34.78 | $35.08 | 1538 |
| 2025-09-22 | 34.63 | $34.97 | 7049 |
| 2025-09-19 | 34.49 | $34.68 | 6243 |
| 2025-09-18 | 34.37 | $34.84 | 1000 |
| 2025-09-17 | 34.20 | $34.76 | 19100 |
| 2025-09-16 | 34.02 | $34.81 | 2118 |
| 2025-09-15 | 33.80 | $34.50 | 3848 |
| 2025-09-12 | 33.60 | $34.26 | 1818 |
| 2025-09-11 | 33.41 | $34.18 | 338 |
| 2025-09-10 | 33.22 | $33.86 | 3200 |
| 2025-09-09 | 33.06 | $33.45 | 5003 |
| 2025-09-08 | 32.95 | $33.30 | 3400 |
| 2025-09-05 | 32.86 | $33.04 | 1100 |
| 2025-09-04 | 32.81 | $32.75 | 4600 |
| 2025-09-03 | 32.82 | $32.63 | 1132 |
| 2025-09-02 | 32.85 | $32.39 | 3100 |
| 2025-08-29 | 32.93 | $32.55 | 2500 |
| 2025-08-28 | 33.00 | $32.97 | 3340 |
| 2025-08-27 | 32.98 | $32.81 | 2616 |
| 2025-08-26 | 32.99 | $32.74 | 900 |
| 2025-08-25 | 33.02 | $32.93 | 1800 |
| 2025-08-22 | 33.02 | $33.12 | 3300 |
| 2025-08-21 | 32.97 | $32.57 | 3800 |
| 2025-08-20 | 33.02 | $32.85 | 2607 |
| 2025-08-19 | 33.03 | $32.87 | 2500 |
| 2025-08-18 | 33.03 | $33.08 | 4339 |
| 2025-08-15 | 32.98 | $32.97 | 2511 |
| 2025-08-14 | 32.95 | $32.95 | 6400 |
| 2025-08-13 | 32.92 | $33.31 | 2533 |
| 2025-08-12 | 32.80 | $33.15 | 800 |
| 2025-08-11 | 32.70 | $32.71 | 3707 |
| 2025-08-08 | 32.67 | $32.77 | 9400 |
| 2025-08-07 | 32.62 | $32.82 | 6612 |
| 2025-08-06 | 32.55 | $32.48 | 1700 |
| 2025-08-05 | 32.55 | $32.36 | 1900 |
| 2025-08-04 | 32.56 | $32.17 | 2900 |
| 2025-08-01 | 32.62 | $31.99 | 2800 |
| 2025-07-31 | 32.72 | $32.15 | 2132 |
| 2025-07-30 | 32.81 | $32.35 | 2601 |
| 2025-07-29 | 32.86 | $32.41 | 10800 |
| 2025-07-28 | 32.91 | $32.41 | 11246 |
| 2025-07-25 | 32.96 | $32.85 | 18116 |
| 2025-07-24 | 32.93 | $32.78 | 1933 |
| 2025-07-23 | 32.90 | $33.01 | 2726 |
| 2025-07-22 | 32.81 | $32.60 | 6926 |
| 2025-07-21 | 32.80 | $32.83 | 9600 |
| 2025-07-18 | 32.73 | $32.47 | 6500 |
| 2025-07-17 | 32.72 | $32.66 | 3500 |
| 2025-07-16 | 32.67 | $32.51 | 3100 |
| 2025-07-15 | 32.63 | $32.29 | 4210 |
| 2025-07-14 | 32.64 | $32.33 | 1200 |
| 2025-07-11 | 32.63 | $32.36 | 2530 |
| 2025-07-10 | 32.62 | $32.39 | 7402 |
| 2025-07-09 | 32.58 | $32.44 | 3200 |
| 2025-07-08 | 32.54 | $32.43 | 3100 |
| 2025-07-07 | 32.48 | $32.19 | 8837 |
| 2025-07-03 | 32.45 | $32.88 | 1400 |
| 2025-07-02 | 32.28 | $32.59 | 5443 |
| 2025-07-01 | 32.13 | $32.36 | 4400 |
| 2025-06-30 | 32.00 | $32.25 | 13307 |
| 2025-06-27 | 31.88 | $32.09 | 15923 |
| 2025-06-26 | 31.76 | $32.15 | 3800 |
| 2025-06-25 | 31.60 | $31.86 | 4405 |
| 2025-06-24 | 31.48 | $31.80 | 2200 |
| 2025-06-23 | 31.36 | $30.98 | 2200 |
| 2025-06-20 | 31.37 | $30.89 | 3200 |
| 2025-06-18 | 31.41 | $31.04 | 5618 |
| 2025-06-17 | 31.42 | $30.93 | 5100 |
| 2025-06-16 | 31.45 | $31.48 | 3023 |
| 2025-06-13 | 31.37 | $31.08 | 4340 |
| 2025-06-12 | 31.35 | $31.54 | 3200 |
| 2025-06-11 | 31.23 | $31.51 | 7330 |
| 2025-06-10 | 31.09 | $31.40 | 9434 |
| 2025-06-09 | 30.95 | $31.18 | 3604 |
| 2025-06-06 | 30.83 | $30.96 | 5600 |
| 2025-06-05 | 30.73 | $30.77 | 7100 |
| 2025-06-04 | 30.65 | $30.61 | 2300 |
| 2025-06-03 | 30.59 | $30.29 | 3609 |
| 2025-06-02 | 30.59 | $30.27 | 4318 |
| 2025-05-30 | 30.58 | $30.10 | 1800 |
| 2025-05-29 | 30.61 | $30.42 | 3600 |
| 2025-05-28 | 30.56 | $30.38 | 2130 |
| 2025-05-27 | 30.52 | $30.38 | 5902 |
| 2025-05-23 | 30.46 | $30.29 | 12900 |
| 2025-05-22 | 30.41 | $30.14 | 253014 |
| 2025-05-21 | 30.38 | $30.28 | 3204 |
| 2025-05-20 | 30.31 | $30.32 | 3000 |
| 2025-05-19 | 30.22 | $30.46 | 2122 |
| 2025-05-16 | 30.08 | $30.38 | 1300 |
| 2025-05-15 | 29.92 | $30.42 | 4800 |
| 2025-05-14 | 29.73 | $30.19 | 61300 |
| 2025-05-13 | 29.55 | $30.11 | 2300 |
| 2025-05-12 | 29.36 | $29.94 | 2216 |
| 2025-05-09 | 29.17 | $29.51 | 6800 |
| 2025-05-08 | 29.03 | $29.18 | 10239 |
| 2025-05-07 | 28.94 | $29.10 | 121300 |
| 2025-05-06 | 28.85 | $29.60 | 6400 |
| 2025-05-05 | 28.63 | $29.91 | 3710 |
| 2025-05-02 | 28.32 | $29.41 | 4209 |
| 2025-05-01 | 28.05 | $28.64 | 4748 |
| 2025-04-30 | 27.91 | $28.59 | 7119 |
| 2025-04-29 | 27.75 | $28.48 | 1400 |
| 2025-04-28 | 27.59 | $28.28 | 3300 |
| 2025-04-25 | 27.44 | $28.18 | 13100 |
| 2025-04-24 | 27.30 | $28.18 | 8000 |
| 2025-04-23 | 27.13 | $27.86 | 5000 |
| 2025-04-22 | 27.00 | $27.57 | 4921 |
| 2025-04-21 | 26.91 | $27.34 | 22308 |
| 2025-04-17 | 26.86 | $27.35 | 8235 |
| 2025-04-16 | 26.81 | $27.14 | 9100 |
| 2025-04-15 | 26.79 | $27.36 | 10200 |
| 2025-04-14 | 26.72 | $27.29 | 7000 |
| 2025-04-11 | 26.66 | $27.07 | 10900 |
| 2025-04-10 | 26.64 | $26.35 | 11504 |
| 2025-04-09 | 26.77 | $26.76 | 24000 |
| 2025-04-08 | 26.84 | $25.06 | 30803 |
| 2025-04-07 | 27.29 | $25.67 | 143100 |
| 2025-04-04 | 27.67 | $26.01 | 17296 |
| 2025-04-03 | 28.05 | $27.38 | 5609 |
| 2025-04-02 | 28.21 | $28.11 | 2847 |
| 2025-04-01 | 28.23 | $28.01 | 4200 |
| 2025-03-31 | 28.28 | $27.88 | 5310 |
| 2025-03-28 | 28.37 | $27.95 | 4400 |
| 2025-03-27 | 28.46 | $28.47 | 4533 |
| 2025-03-26 | 28.45 | $28.50 | 4800 |
| 2025-03-25 | 28.43 | $28.82 | 5900 |
| 2025-03-24 | 28.34 | $28.69 | 10700 |
| 2025-03-21 | 28.26 | $28.53 | 1634 |
| 2025-03-20 | 28.20 | $28.48 | 7339 |
| 2025-03-19 | 28.15 | $28.53 | 1600 |
| 2025-03-18 | 28.07 | $28.41 | 2321 |
| 2025-03-17 | 28.01 | $28.57 | 2111 |
| 2025-03-14 | 27.91 | $28.17 | 10500 |
| 2025-03-13 | 27.88 | $27.75 | 5900 |
| 2025-03-12 | 27.93 | $28.01 | 8219 |
| 2025-03-11 | 27.94 | $27.75 | 6400 |
| 2025-03-10 | 28.00 | $27.60 | 3825 |
| 2025-03-07 | 28.10 | $28.22 | 11300 |
| 2025-03-06 | 28.10 | $28.05 | 10500 |
| 2025-03-05 | 28.12 | $28.26 | 30844 |
| 2025-03-04 | 28.11 | $27.58 | 18537 |
| 2025-03-03 | 28.24 | $27.49 | 8600 |
| 2025-02-28 | 28.42 | $27.64 | 7300 |
| 2025-02-27 | 28.58 | $27.95 | 6100 |
| 2025-02-26 | 28.71 | $28.63 | 6400 |
| 2025-02-25 | 28.72 | $28.54 | 4311 |
| 2025-02-24 | 28.75 | $28.60 | 11200 |
| 2025-02-21 | 28.77 | $28.75 | 5531 |
| 2025-02-20 | 28.75 | $29.01 | 10200 |
| 2025-02-19 | 28.69 | $28.93 | 7237 |
| 2025-02-18 | 28.62 | $29.02 | 6640 |
| 2025-02-14 | 28.53 | $28.74 | 2547 |
| 2025-02-13 | 28.48 | $28.76 | 16003 |
| 2025-02-12 | 28.42 | $28.57 | 9947 |
| 2025-02-11 | 28.38 | $28.55 | 15910 |
| 2025-02-10 | 28.35 | $28.63 | 8014 |
| 2025-02-07 | 28.29 | $28.31 | 9737 |
| 2025-02-06 | 28.30 | $28.59 | 13600 |
| 2025-02-05 | 28.24 | $28.59 | 5200 |
| 2025-02-04 | 28.18 | $28.54 | 3525 |
| 2025-02-03 | 28.12 | $28.14 | 8700 |
| 2025-01-31 | 28.13 | $28.31 | 9800 |
| 2025-01-30 | 28.11 | $28.50 | 5823 |
| 2025-01-29 | 28.05 | $28.16 | 7900 |
| 2025-01-28 | 28.05 | $28.09 | 47824 |
| 2025-01-27 | 28.07 | $27.88 | 4900 |
| 2025-01-24 | 28.14 | $28.66 | 14525 |
| 2025-01-23 | 28.05 | $28.70 | 11242 |
| 2025-01-22 | 27.95 | $28.61 | 6500 |
| 2025-01-21 | 27.84 | $28.49 | 12520 |
| 2025-01-17 | 27.75 | $28.16 | 11100 |
| 2025-01-16 | 27.72 | $28.10 | 7530 |
| 2025-01-15 | 27.69 | $28.09 | 8600 |
| 2025-01-14 | 27.67 | $27.72 | 6200 |
| 2025-01-13 | 27.72 | $27.50 | 20836 |
| 2025-01-10 | 27.83 | $27.78 | 144000 |
| 2025-01-08 | 27.91 | $28.13 | 2811 |
| 2025-01-07 | 27.92 | $28.19 | 5600 |
| 2025-01-06 | 27.93 | $28.54 | 6200 |
| 2025-01-03 | 27.87 | $28.11 | 4300 |
| 2025-01-02 | 27.89 | $27.83 | 2000 |
| 2024-12-31 | 27.98 | $27.71 | 22329 |
| 2024-12-30 | 28.12 | $27.82 | 16100 |
| 2024-12-27 | 28.25 | $28.01 | 3500 |
| 2024-12-26 | 28.38 | $28.12 | 11900 |
| 2024-12-24 | 28.50 | $28.24 | 6025 |
| 2024-12-23 | 28.61 | $28.26 | 5100 |
| 2024-12-20 | 28.75 | $28.08 | 15537 |
| 2024-12-19 | 28.95 | $28.03 | 9000 |
| 2024-12-18 | 29.19 | $27.84 | 31300 |
| 2024-12-17 | 29.52 | $28.59 | 11200 |
| 2024-12-16 | 29.74 | $29.85 | 9700 |
| 2024-12-13 | 29.73 | $29.97 | 5134 |
| 2024-12-12 | 29.69 | $29.75 | 9600 |
| 2024-12-11 | 29.70 | $29.94 | 4332 |
| 2024-12-10 | 29.67 | $29.71 | 2400 |
| 2024-12-09 | 29.68 | $29.89 | 3200 |
| 2024-12-06 | 29.66 | $29.79 | 17141 |
| 2024-12-05 | 29.66 | $30.05 | 13400 |
| 2024-12-04 | 29.60 | $29.90 | 7500 |
| 2024-12-03 | 29.57 | $29.72 | 7329 |
| 2024-12-02 | 29.57 | $29.72 | 8600 |
| 2024-11-29 | 29.57 | $29.56 | 5245 |
| 2024-11-27 | 29.61 | $29.63 | 11613 |
| 2024-11-26 | 29.64 | $29.87 | 13007 |
| 2024-11-25 | 29.63 | $30.04 | 4838 |
| 2024-11-22 | 29.59 | $29.96 | 13600 |
| 2024-11-21 | 29.55 | $29.63 | 4100 |
| 2024-11-20 | 29.59 | $29.57 | 5006 |
| 2024-11-19 | 29.64 | $29.65 | 4637 |
| 2024-11-18 | 29.68 | $29.56 | 7400 |
| 2024-11-15 | 29.76 | $29.29 | 5127 |
| 2024-11-14 | 29.91 | $29.35 | 10747 |
| 2024-11-13 | 30.07 | $29.36 | 7300 |
| 2024-11-12 | 30.25 | $29.60 | 10900 |
| 2024-11-11 | 30.42 | $30.02 | 10126 |
| 2024-11-08 | 30.52 | $30.40 | 3100 |
| 2024-11-07 | 30.57 | $30.86 | 4600 |
| 2024-11-06 | 30.52 | $30.43 | 14600 |
| 2024-11-05 | 30.56 | $30.68 | 7000 |
| 2024-11-04 | 30.55 | $30.37 | 10000 |
| 2024-11-01 | 30.61 | $30.22 | 845 |
| 2024-10-31 | 30.71 | $30.15 | 9036 |
| 2024-10-30 | 30.84 | $30.43 | 2320 |
| 2024-10-29 | 30.93 | $30.72 | 3730 |
| 2024-10-28 | 30.98 | $30.78 | 2521 |
| 2024-10-25 | 31.02 | $30.78 | 900 |
| 2024-10-24 | 31.07 | $30.78 | 3900 |
| 2024-10-23 | 31.12 | $30.78 | 1213 |
| 2024-10-22 | 31.19 | $31.02 | 2400 |
| 2024-10-21 | 31.21 | $31.13 | 3900 |
| 2024-10-18 | 31.22 | $31.36 | 12900 |
| 2024-10-17 | 31.17 | $31.30 | 4800 |
| 2024-10-16 | 31.13 | $31.12 | 7700 |
| 2024-10-15 | 31.12 | $30.91 | 4600 |
| 2024-10-14 | 31.15 | $31.28 | 3000 |
| 2024-10-11 | 31.11 | $31.16 | 7800 |
| 2024-10-10 | 31.09 | $30.91 | 8100 |
| 2024-10-09 | 31.12 | $30.94 | 16300 |
| 2024-10-08 | 31.14 | $30.92 | 3100 |
| 2024-10-07 | 31.17 | $30.75 | 10227 |
| 2024-10-04 | 31.24 | $30.80 | 7338 |
| 2024-10-03 | 31.31 | $30.82 | 5936 |
| 2024-10-02 | 31.39 | $31.06 | 3711 |
| 2024-10-01 | 31.42 | $31.04 | 7400 |
| 2024-09-30 | 31.46 | $31.21 | 10100 |
| 2024-09-27 | 31.48 | $31.88 | 1910 |
| 2024-09-26 | 31.35 | $32.19 | 5717 |
| 2024-09-25 | 31.13 | $31.49 | 2600 |
| 2024-09-24 | 31.02 | $31.76 | 9102 |
| 2024-09-23 | 30.84 | $31.16 | 7129 |
| 2024-09-20 | 30.76 | $31.02 | 7300 |
| 2024-09-19 | 30.69 | $31.17 | 2804 |
| 2024-09-18 | 30.58 | $30.68 | 4737 |
| 2024-09-17 | 30.55 | $30.73 | 4100 |
| 2024-09-16 | 30.50 | $30.82 | 2243 |
| 2024-09-13 | 30.43 | $30.73 | 6300 |
| 2024-09-12 | 30.37 | $30.54 | 9937 |
| 2024-09-11 | 30.34 | $30.21 | 11301 |
| 2024-09-10 | 30.37 | $30.03 | 78437 |
| 2024-09-09 | 30.45 | $30.05 | 1541 |
| 2024-09-06 | 30.53 | $29.75 | 12800 |
| 2024-09-05 | 30.69 | $30.38 | 4100 |
| 2024-09-04 | 30.74 | $30.23 | 6000 |
| 2024-09-03 | 30.83 | $30.17 | 5600 |
| 2024-08-30 | 30.95 | $30.87 | 5700 |
| 2024-08-29 | 30.94 | $30.91 | 1347 |
| 2024-08-28 | 30.91 | $30.99 | 5300 |
| 2024-08-27 | 30.87 | $31.01 | 5005 |
| 2024-08-26 | 30.81 | $31.00 | 2700 |
| 2024-08-23 | 30.74 | $31.21 | 4300 |
| 2024-08-22 | 30.61 | $30.69 | 8100 |
| 2024-08-21 | 30.58 | $31.16 | 5710 |
| 2024-08-20 | 30.43 | $31.13 | 1600 |
| 2024-08-19 | 30.27 | $31.30 | 15501 |
| 2024-08-16 | 30.05 | $30.80 | 2800 |
| 2024-08-15 | 29.90 | $30.52 | 5375 |
| 2024-08-14 | 29.79 | $30.24 | 76338 |
| 2024-08-13 | 29.71 | $30.24 | 8300 |
| 2024-08-12 | 29.62 | $29.78 | 7200 |
| 2024-08-09 | 29.62 | $29.76 | 7300 |
| 2024-08-08 | 29.63 | $29.44 | 5600 |
| 2024-08-07 | 29.70 | $28.78 | 12000 |
| 2024-08-06 | 29.93 | $28.58 | 102202 |
| 2024-08-05 | 30.24 | $28.41 | 183900 |
| 2024-08-02 | 30.63 | $29.93 | 16100 |
| 2024-08-01 | 30.76 | $30.56 | 19605 |
| 2024-07-31 | 30.78 | $31.09 | 22800 |
| 2024-07-30 | 30.70 | $30.32 | 12900 |
| 2024-07-29 | 30.76 | $30.43 | 9014 |
| 2024-07-26 | 30.80 | $30.56 | 6713 |
| 2024-07-25 | 30.83 | $30.15 | 149848 |
| 2024-07-24 | 30.94 | $30.10 | 39545 |
| 2024-07-23 | 31.08 | $30.57 | 25639 |
| 2024-07-22 | 31.14 | $30.61 | 161600 |
| 2024-07-19 | 31.20 | $30.45 | 58881 |
| 2024-07-18 | 31.30 | $30.79 | 6111 |
| 2024-07-17 | 31.34 | $30.96 | 6100 |
| 2024-07-16 | 31.34 | $31.51 | 15140 |
| 2024-07-15 | 31.23 | $31.25 | 11005 |
| 2024-07-12 | 31.16 | $31.54 | 7700 |
| 2024-07-11 | 31.00 | $31.41 | 9732 |
| 2024-07-10 | 30.84 | $31.46 | 7600 |
| 2024-07-09 | 30.65 | $31.15 | 2942 |
| 2024-07-08 | 30.49 | $31.07 | 4000 |
| 2024-07-05 | 30.31 | $30.97 | 5345 |
| 2024-07-03 | 30.13 | $30.55 | 2800 |
| 2024-07-02 | 30.00 | $30.17 | 7011 |
| 2024-07-01 | 29.93 | $30.08 | 2100 |
| 2024-06-28 | 29.86 | $30.04 | 4025 |
| 2024-06-27 | 29.79 | $29.96 | 3700 |
| 2024-06-26 | 29.73 | $29.77 | 3600 |
| 2024-06-25 | 29.69 | $29.82 | 8000 |
| 2024-06-24 | 29.64 | $29.82 | 10800 |
| 2024-06-21 | 29.58 | $29.89 | 4800 |
| 2024-06-20 | 29.49 | $29.89 | 5935 |
| 2024-06-18 | 29.39 | $29.87 | 1935 |
| 2024-06-17 | 29.27 | $29.55 | 3600 |
| 2024-06-14 | 29.20 | $29.28 | 4400 |
| 2024-06-13 | 29.17 | $29.31 | 2236 |
| 2024-06-12 | 29.14 | $29.40 | 3003 |
| 2024-06-11 | 29.08 | $29.05 | 8100 |
| 2024-06-10 | 29.09 | $29.06 | 4817 |
| 2024-06-07 | 29.09 | $28.97 | 82125 |
| 2024-06-06 | 29.11 | $29.21 | 4645 |
| 2024-06-05 | 29.09 | $28.99 | 2500 |
| 2024-06-04 | 29.11 | $28.46 | 6500 |
| 2024-06-03 | 29.24 | $29.05 | 4100 |
| 2024-05-31 | 29.27 | $28.68 | 39400 |
| 2024-05-30 | 29.39 | $28.88 | 18100 |
| 2024-05-29 | 29.47 | $28.99 | 4000 |
| 2024-05-28 | 29.55 | $29.53 | 10600 |
| 2024-05-24 | 29.52 | $29.57 | 2900 |
| 2024-05-23 | 29.48 | $29.43 | 11221 |
| 2024-05-22 | 29.46 | $29.47 | 12143 |
| 2024-05-21 | 29.43 | $29.55 | 9000 |
| 2024-05-20 | 29.38 | $29.66 | 3800 |
| 2024-05-17 | 29.29 | $29.70 | 3800 |
| 2024-05-16 | 29.18 | $29.59 | 4538 |
| 2024-05-15 | 29.07 | $29.64 | 9210 |
| 2024-05-14 | 28.93 | $29.32 | 12200 |
| 2024-05-13 | 28.84 | $29.13 | 11945 |
| 2024-05-10 | 28.77 | $29.03 | 7334 |
| 2024-05-09 | 28.71 | $28.96 | 13100 |
| 2024-05-08 | 28.66 | $29.01 | 19226 |
| 2024-05-07 | 28.59 | $28.97 | 16100 |
| 2024-05-06 | 28.52 | $29.04 | 14100 |
| 2024-05-03 | 28.42 | $29.01 | 13200 |
| 2024-05-02 | 28.31 | $28.71 | 15600 |
| 2024-05-01 | 28.25 | $28.27 | 9900 |
| 2024-04-30 | 28.27 | $28.38 | 9640 |
| 2024-04-29 | 28.27 | $28.65 | 23520 |
| 2024-04-26 | 28.22 | $28.39 | 3948 |
| 2024-04-25 | 28.22 | $28.17 | 8300 |
| 2024-04-24 | 28.26 | $28.11 | 8532 |
| 2024-04-23 | 28.33 | $28.13 | 41544 |
| 2024-04-22 | 28.41 | $27.97 | 105500 |
| 2024-04-19 | 28.53 | $27.77 | 54035 |
| 2024-04-18 | 28.71 | $27.89 | 172200 |
| 2024-04-17 | 28.91 | $28.05 | 28200 |
| 2024-04-16 | 29.09 | $28.05 | 157429 |
| 2024-04-15 | 29.31 | $28.62 | 48023 |
| 2024-04-12 | 29.44 | $28.89 | 33803 |
| 2024-04-11 | 29.54 | $29.53 | 8004 |
| 2024-04-10 | 29.52 | $29.32 | 42300 |
| 2024-04-09 | 29.53 | $29.77 | 6000 |
| 2024-04-08 | 29.45 | $29.54 | 11725 |
| 2024-04-05 | 29.41 | $29.32 | 10545 |
| 2024-04-04 | 29.40 | $29.27 | 18600 |
| 2024-04-03 | 29.40 | $29.41 | 30500 |
| 2024-04-02 | 29.37 | $29.36 | 11709 |
| 2024-04-01 | 29.34 | $29.20 | 10200 |
| 2024-03-28 | 29.35 | $29.33 | 20234 |
| 2024-03-27 | 29.32 | $29.23 | 19333 |
| 2024-03-26 | 29.31 | $29.21 | 47640 |
| 2024-03-25 | 29.30 | $29.24 | 8019 |
| 2024-03-22 | 29.28 | $29.17 | 29205 |
| 2024-03-21 | 29.27 | $29.29 | 23040 |
| 2024-03-20 | 29.24 | $29.24 | 68000 |
| 2024-03-19 | 29.20 | $28.85 | 41500 |
| 2024-03-18 | 29.24 | $29.03 | 22218 |
| 2024-03-15 | 29.25 | $28.96 | 64700 |
| 2024-03-14 | 29.27 | $29.30 | 32200 |
| 2024-03-13 | 29.22 | $29.33 | 16100 |
| 2024-03-12 | 29.16 | $29.38 | 9547 |
| 2024-03-11 | 29.07 | $29.18 | 55822 |
| 2024-03-08 | 29.01 | $29.23 | 16600 |
| 2024-03-07 | 28.93 | $29.35 | 91100 |
| 2024-03-06 | 28.80 | $29.10 | 35735 |
| 2024-03-05 | 28.71 | $28.68 | 120508 |
| 2024-03-04 | 28.69 | $28.89 | 18340 |
| 2024-03-01 | 28.62 | $28.71 | 27500 |
| 2024-02-29 | 28.57 | $28.43 | 101027 |
| 2024-02-28 | 28.58 | $28.35 | 85300 |
| 2024-02-27 | 28.60 | $28.52 | 7400 |
| 2024-02-26 | 28.59 | $28.55 | 8404 |
| 2024-02-23 | 28.57 | $28.68 | 9600 |
| 2024-02-22 | 28.52 | $28.75 | 6435 |
| 2024-02-21 | 28.44 | $28.49 | 15741 |
| 2024-02-20 | 28.40 | $28.66 | 30301 |
| 2024-02-16 | 28.32 | $28.47 | 17300 |
| 2024-02-15 | 28.27 | $28.37 | 8000 |
| 2024-02-14 | 28.23 | $28.31 | 8431 |
| 2024-02-13 | 28.19 | $27.91 | 12500 |
| 2024-02-12 | 28.23 | $28.49 | 13740 |
| 2024-02-09 | 28.16 | $28.34 | 16202 |
| 2024-02-08 | 28.10 | $28.31 | 2636 |
| 2024-02-07 | 28.03 | $28.45 | 22400 |
| 2024-02-06 | 27.93 | $28.29 | 5600 |
| 2024-02-05 | 27.85 | $27.93 | 11847 |
| 2024-02-02 | 27.82 | $28.05 | 14533 |
| 2024-02-01 | 27.77 | $28.12 | 9700 |
| 2024-01-31 | 27.69 | $27.74 | 13200 |
| 2024-01-30 | 27.68 | $27.78 | 8800 |
| 2024-01-29 | 27.67 | $27.94 | 18233 |
| 2024-01-26 | 27.61 | $27.80 | 15003 |
| 2024-01-25 | 27.58 | $27.64 | 14649 |
| 2024-01-24 | 27.57 | $27.66 | 10000 |
| 2024-01-23 | 27.56 | $27.42 | 5600 |
| 2024-01-22 | 27.60 | $27.44 | 7212 |
| 2024-01-19 | 27.64 | $27.56 | 17233 |
| 2024-01-18 | 27.66 | $27.22 | 9800 |
| 2024-01-17 | 27.76 | $26.92 | 30848 |
| 2024-01-16 | 27.94 | $27.35 | 25400 |
| 2024-01-12 | 28.05 | $27.89 | 22345 |
| 2024-01-11 | 28.07 | $27.70 | 15200 |
| 2024-01-10 | 28.13 | $27.60 | 11025 |
| 2024-01-09 | 28.22 | $27.70 | 9800 |
| 2024-01-08 | 28.30 | $28.14 | 48040 |
| 2024-01-05 | 28.30 | $27.95 | 26901 |
| 2024-01-04 | 28.34 | $27.78 | 18800 |
| 2024-01-03 | 28.42 | $27.89 | 17726 |
| 2024-01-02 | 28.49 | $28.19 | 14900 |
| 2023-12-29 | 28.50 | $28.51 | 15400 |
| 2023-12-28 | 28.45 | $28.70 | 14027 |
| 2023-12-27 | 28.34 | $28.57 | 25147 |
| 2023-12-26 | 28.24 | $28.44 | 46800 |
| 2023-12-22 | 28.15 | $28.11 | 25549 |
| 2023-12-21 | 28.11 | $28.00 | 37200 |
| 2023-12-20 | 28.09 | $27.65 | 48573 |
| 2023-12-19 | 28.13 | $28.03 | 54100 |
| 2023-12-18 | 28.10 | $27.78 | 79602 |
| 2023-12-15 | 28.11 | $28.42 | 81900 |
| 2023-12-14 | 27.99 | $28.47 | 256263 |
| 2023-12-13 | 27.84 | $27.92 | 9500 |
| 2023-12-12 | 27.77 | $27.50 | 34921 |
| 2023-12-11 | 27.78 | $27.59 | 3600 |
| 2023-12-08 | 27.77 | $27.55 | 5224 |
| 2023-12-07 | 27.76 | $27.62 | 8004 |
| 2023-12-06 | 27.73 | $27.46 | 3300 |
| 2023-12-05 | 27.74 | $27.55 | 4100 |
| 2023-12-04 | 27.71 | $27.57 | 5324 |
| 2023-12-01 | 27.68 | $27.84 | 14407 |
| 2023-11-30 | 27.59 | $27.59 | 12714 |
| 2023-11-29 | 27.52 | $27.62 | 9100 |
| 2023-11-28 | 27.44 | $27.61 | 6700 |
| 2023-11-27 | 27.34 | $27.33 | 23300 |
| 2023-11-24 | 27.29 | $27.31 | 1300 |
| 2023-11-22 | 27.22 | $27.34 | 900 |
| 2023-11-21 | 27.14 | $27.52 | 2500 |
| 2023-11-20 | 27.00 | $27.61 | 9401 |
| 2023-11-17 | 26.82 | $27.33 | 17734 |
| 2023-11-16 | 26.66 | $27.19 | 2742 |
| 2023-11-15 | 26.51 | $27.20 | 3305 |
| 2023-11-14 | 26.33 | $27.12 | 6900 |
| 2023-11-13 | 26.14 | $26.34 | 1810 |
| 2023-11-10 | 26.08 | $26.46 | 6918 |
| 2023-11-09 | 25.98 | $26.18 | 4500 |
| 2023-11-08 | 25.93 | $26.34 | 2100 |
| 2023-11-07 | 25.83 | $26.49 | 6202 |
| 2023-11-06 | 25.69 | $26.60 | 13900 |
| 2023-11-03 | 25.49 | $26.40 | 6000 |
| 2023-11-02 | 25.32 | $26.01 | 2800 |
| 2023-11-01 | 25.19 | $25.43 | 8116 |
| 2023-10-31 | 25.17 | $25.11 | 10100 |
| 2023-10-30 | 25.22 | $25.18 | 6306 |
| 2023-10-27 | 25.26 | $24.96 | 9628 |
| 2023-10-26 | 25.35 | $25.03 | 86336 |
| 2023-10-25 | 25.44 | $25.23 | 8412 |
| 2023-10-24 | 25.51 | $25.51 | 15243 |
| 2023-10-23 | 25.54 | $25.30 | 5214 |
| 2023-10-20 | 25.61 | $25.36 | 5249 |
| 2023-10-19 | 25.68 | $25.59 | 4500 |
| 2023-10-18 | 25.72 | $25.63 | 17100 |
| 2023-10-17 | 25.75 | $26.00 | 7100 |
| 2023-10-16 | 25.71 | $26.10 | 9613 |
| 2023-10-13 | 25.65 | $25.81 | 5100 |
| 2023-10-12 | 25.63 | $25.87 | 4200 |
| 2023-10-11 | 25.61 | $26.09 | 11507 |
| 2023-10-10 | 25.53 | $25.95 | 13213 |
| 2023-10-09 | 25.47 | $25.60 | 5700 |
| 2023-10-06 | 25.48 | $25.67 | 3900 |
| 2023-10-05 | 25.48 | $25.40 | 6941 |
| 2023-10-04 | 25.54 | $25.28 | 5600 |
| 2023-10-03 | 25.63 | $25.28 | 7531 |
| 2023-10-02 | 25.74 | $25.56 | 10232 |
| 2023-09-29 | 25.81 | $25.64 | 2100 |
| 2023-09-28 | 25.88 | $25.70 | 2400 |
| 2023-09-27 | 25.94 | $25.54 | 2900 |
| 2023-09-26 | 26.05 | $25.54 | 11336 |
| 2023-09-25 | 26.18 | $25.99 | 1547 |
| 2023-09-22 | 26.24 | $26.01 | 10700 |
| 2023-09-21 | 26.30 | $25.83 | 13431 |
| 2023-09-20 | 26.41 | $26.37 | 700 |
| 2023-09-19 | 26.43 | $26.42 | 1302 |
| 2023-09-18 | 26.43 | $26.54 | 5800 |
| 2023-09-15 | 26.42 | $26.49 | 1334 |
| 2023-09-14 | 26.41 | $26.74 | 1500 |
| 2023-09-13 | 26.35 | $26.53 | 833 |
| 2023-09-12 | 26.32 | $26.50 | 4800 |
| 2023-09-11 | 26.29 | $26.58 | 845 |
| 2023-09-08 | 26.25 | $26.23 | 1300 |
| 2023-09-07 | 26.27 | $26.12 | 2300 |
| 2023-09-06 | 26.32 | $26.24 | 2400 |
| 2023-09-05 | 26.35 | $26.44 | 3900 |
| 2023-09-01 | 26.35 | $26.54 | 8700 |
| 2023-08-31 | 26.33 | $26.39 | 5845 |
| 2023-08-30 | 26.33 | $26.70 | 6400 |
| 2023-08-29 | 26.28 | $26.79 | 3800 |
| 2023-08-28 | 26.19 | $26.49 | 7900 |
| 2023-08-25 | 26.16 | $26.15 | 117700 |
| 2023-08-24 | 26.19 | $26.33 | 22700 |
| 2023-08-23 | 26.19 | $26.40 | 1700 |
| 2023-08-22 | 26.18 | $26.03 | 1747 |
| 2023-08-21 | 26.25 | $26.07 | 3800 |
| 2023-08-18 | 26.33 | $25.99 | 3246 |
| 2023-08-17 | 26.43 | $25.95 | 2726 |
| 2023-08-16 | 26.56 | $26.02 | 5532 |
| 2023-08-15 | 26.70 | $26.13 | 1600 |
| 2023-08-14 | 26.83 | $26.35 | 3519 |
| 2023-08-11 | 26.94 | $26.43 | 1511 |
| 2023-08-10 | 27.06 | $26.69 | 1400 |
| 2023-08-09 | 27.14 | $26.79 | 2100 |
| 2023-08-08 | 27.20 | $26.63 | 1807 |
| 2023-08-07 | 27.32 | $26.96 | 530 |
| 2023-08-04 | 27.38 | $26.84 | 1900 |
| 2023-08-03 | 27.47 | $26.78 | 3200 |
| 2023-08-02 | 27.59 | $26.93 | 1933 |
| 2023-08-01 | 27.70 | $27.55 | 2944 |
| 2023-07-31 | 27.70 | $27.73 | 2600 |
| 2023-07-28 | 27.65 | $27.80 | 2000 |
| 2023-07-27 | 27.58 | $27.44 | 8000 |
| 2023-07-26 | 27.56 | $27.72 | 7311 |
| 2023-07-25 | 27.49 | $27.65 | 1700 |
| 2023-07-24 | 27.42 | $27.47 | 3000 |
| 2023-07-21 | 27.37 | $27.25 | 3206 |
| 2023-07-20 | 27.36 | $27.20 | 4400 |
| 2023-07-19 | 27.36 | $27.49 | 16600 |
| 2023-07-18 | 27.29 | $27.59 | 4322 |
| 2023-07-17 | 27.19 | $27.65 | 5404 |
| 2023-07-14 | 27.06 | $27.49 | 8900 |
| 2023-07-13 | 26.94 | $27.43 | 1100 |
| 2023-07-12 | 26.81 | $27.11 | 74709 |
| 2023-07-11 | 26.73 | $26.72 | 9825 |
| 2023-07-10 | 26.71 | $26.40 | 1749 |
| 2023-07-07 | 26.76 | $26.44 | 8600 |
| 2023-07-06 | 26.81 | $26.23 | 4700 |
| 2023-07-05 | 26.91 | $26.74 | 6800 |
| 2023-07-03 | 26.91 | $26.95 | 1300 |
| 2023-06-30 | 26.88 | $26.61 | 9940 |
| 2023-06-29 | 26.90 | $26.51 | 4800 |
| 2023-06-28 | 26.95 | $26.61 | 4400 |
| 2023-06-27 | 26.98 | $26.80 | 2905 |
| 2023-06-26 | 26.98 | $26.65 | 3029 |
| 2023-06-23 | 27.00 | $26.45 | 3513 |
| 2023-06-22 | 27.07 | $26.79 | 13322 |
| 2023-06-21 | 27.08 | $26.91 | 6100 |
| 2023-06-20 | 27.06 | $26.95 | 1401 |
| 2023-06-16 | 27.02 | $27.16 | 2600 |
| 2023-06-15 | 26.93 | $27.31 | 3000 |
| 2023-06-14 | 26.79 | $27.17 | 6700 |
| 2023-06-13 | 26.66 | $27.07 | 1000 |
| 2023-06-12 | 26.52 | $26.89 | 5500 |
| 2023-06-09 | 26.40 | $26.78 | 900 |
| 2023-06-08 | 26.27 | $26.60 | 2120 |
| 2023-06-07 | 26.17 | $26.44 | 5700 |
| 2023-06-06 | 26.08 | $26.47 | 1900 |
| 2023-06-05 | 25.97 | $26.28 | 3336 |
| 2023-06-02 | 25.87 | $26.35 | 2100 |
| 2023-06-01 | 25.75 | $25.94 | 1011 |
| 2023-05-31 | 25.69 | $25.61 | 410 |
| 2023-05-30 | 25.69 | $25.91 | 2137 |
| 2023-05-26 | 25.63 | $26.06 | 4636 |
| 2023-05-25 | 25.53 | $25.60 | 6800 |
| 2023-05-24 | 25.51 | $25.46 | 1425 |
| 2023-05-23 | 25.51 | $25.48 | 1824 |
| 2023-05-22 | 25.50 | $25.72 | 1200 |
| 2023-05-19 | 25.45 | $25.61 | 1300 |
| 2023-05-18 | 25.41 | $25.54 | 2924 |
| 2023-05-17 | 25.38 | $25.50 | 400 |
| 2023-05-16 | 25.35 | $25.25 | 1746 |
| 2023-05-15 | 25.36 | $25.35 | 1400 |
| 2023-05-12 | 25.36 | $25.11 | 3032 |
| 2023-05-11 | 25.41 | $25.24 | 938 |
| 2023-05-10 | 25.44 | $25.52 | 1510 |
| 2023-05-09 | 25.42 | $25.55 | 2300 |
| 2023-05-08 | 25.39 | $25.56 | 9800 |
| 2023-05-05 | 25.34 | $25.60 | 2900 |
| 2023-05-04 | 25.29 | $25.28 | 2800 |
| 2023-05-03 | 25.29 | $25.18 | 78630 |
| 2023-05-02 | 25.31 | $25.19 | 3200 |
| 2023-05-01 | 25.33 | $25.29 | 1100 |
| 2023-04-28 | 25.33 | $25.39 | 610 |
| 2023-04-27 | 25.32 | $25.30 | 200 |
| 2023-04-26 | 25.32 | $24.94 | 3200 |
| 2023-04-25 | 25.39 | $24.90 | 2925 |
| 2023-04-24 | 25.49 | $25.27 | 1214 |
| 2023-04-21 | 25.52 | $25.22 | 1200 |
| 2023-04-20 | 25.57 | $25.36 | 6118 |
| 2023-04-19 | 25.60 | $25.36 | 717 |
| 2023-04-18 | 25.63 | $25.66 | 6400 |
| 2023-04-17 | 25.60 | $25.69 | 2200 |
| 2023-04-14 | 25.55 | $25.79 | 1500 |
| 2023-04-13 | 25.48 | $25.95 | 8813 |
| 2023-04-12 | 25.36 | $25.67 | 5928 |
| 2023-04-11 | 25.28 | $25.60 | 4500 |
| 2023-04-10 | 25.21 | $25.37 | 10600 |
| 2023-04-06 | 25.16 | $25.27 | 322 |
| 2023-04-05 | 25.14 | $25.34 | 8006 |
| 2023-04-04 | 25.09 | $25.40 | 4416 |
| 2023-04-03 | 25.02 | $25.44 | 1500 |
| 2023-03-31 | 24.93 | $25.35 | 26708 |
| 2023-03-30 | 24.85 | $25.31 | 6245 |
| 2023-03-29 | 24.76 | $25.12 | 4732 |
| 2023-03-28 | 24.70 | $24.99 | 1900 |
| 2023-03-27 | 24.66 | $24.88 | 5500 |
| 2023-03-24 | 24.64 | $24.94 | 5600 |
| 2023-03-23 | 24.60 | $25.03 | 1500 |
| 2023-03-22 | 24.54 | $24.85 | 3023 |
| 2023-03-21 | 24.50 | $24.71 | 1100 |
| 2023-03-20 | 24.50 | $24.53 | 4204 |
| 2023-03-17 | 24.53 | $24.38 | 1900 |
| 2023-03-16 | 24.60 | $24.54 | 3000 |
| 2023-03-15 | 24.65 | $24.08 | 1346 |
| 2023-03-14 | 24.80 | $24.61 | 407 |
| 2023-03-13 | 24.87 | $24.64 | 1724 |
| 2023-03-10 | 24.95 | $24.64 | 700 |
| 2023-03-09 | 25.04 | $24.79 | 105217 |
| 2023-03-08 | 25.12 | $25.22 | 2600 |
| 2023-03-07 | 25.12 | $25.03 | 339 |
| 2023-03-06 | 25.16 | $25.37 | 7619 |
| 2023-03-03 | 25.13 | $25.37 | 7801 |
| 2023-03-02 | 25.10 | $25.07 | 5500 |
| 2023-03-01 | 25.14 | $25.10 | 4204 |
| 2023-02-28 | 25.17 | $24.70 | 2743 |
| 2023-02-27 | 25.29 | $24.87 | 2302 |
| 2023-02-24 | 25.40 | $24.79 | 1800 |
| 2023-02-23 | 25.54 | $25.35 | 3900 |
| 2023-02-22 | 25.59 | $25.01 | 8141 |
| 2023-02-21 | 25.71 | $25.16 | 1323 |
| 2023-02-17 | 25.83 | $25.53 | 8400 |
| 2023-02-16 | 25.88 | $25.61 | 2700 |
| 2023-02-15 | 25.93 | $25.58 | 58725 |
| 2023-02-14 | 25.99 | $25.88 | 4000 |
| 2023-02-13 | 26.00 | $25.83 | 1600 |
| 2023-02-10 | 26.01 | $25.70 | 5139 |
| 2023-02-09 | 26.06 | $25.70 | 6400 |
| 2023-02-08 | 26.11 | $25.75 | 623 |
| 2023-02-07 | 26.16 | $25.71 | 1100 |
| 2023-02-06 | 26.22 | $25.58 | 3142 |
| 2023-02-03 | 26.32 | $25.92 | 1500 |
| 2023-02-02 | 26.36 | $26.41 | 7132 |
| 2023-02-01 | 26.30 | $26.36 | 16900 |
| 2023-01-31 | 26.24 | $26.01 | 4033 |
| 2023-01-30 | 26.24 | $26.14 | 3843 |
| 2023-01-27 | 26.21 | $26.37 | 1849 |
| 2023-01-26 | 26.12 | $26.56 | 6100 |
| 2023-01-25 | 25.98 | $26.30 | 6200 |
| 2023-01-24 | 25.87 | $26.29 | 6043 |
| 2023-01-23 | 25.74 | $26.27 | 47034 |
| 2023-01-20 | 25.60 | $26.05 | 4203 |
| 2023-01-19 | 25.47 | $25.80 | 7232 |
| 2023-01-18 | 25.37 | $25.65 | 2500 |
| 2023-01-17 | 25.29 | $25.78 | 4936 |
| 2023-01-13 | 25.17 | $25.77 | 3500 |
| 2023-01-12 | 25.04 | $25.66 | 2500 |
| 2023-01-11 | 24.90 | $25.40 | 7300 |
| 2023-01-10 | 24.79 | $25.36 | 4208 |
| 2023-01-09 | 24.68 | $25.22 | 6400 |
| 2023-01-06 | 24.58 | $24.90 | 4300 |
| 2023-01-05 | 24.53 | $24.28 | 9700 |
| 2023-01-04 | 24.60 | $24.39 | 12300 |
| 2023-01-03 | 24.67 | $23.97 | 10303 |
| 2022-12-30 | 24.83 | $24.13 | 23300 |
| 2022-12-29 | 24.99 | $24.32 | 4100 |
| 2022-12-28 | 25.13 | $24.02 | 50300 |
| 2022-12-27 | 25.35 | $25.29 | 39600 |
| 2022-12-23 | 25.35 | $25.21 | 12831 |
| 2022-12-22 | 25.36 | $25.17 | 22124 |
| 2022-12-21 | 25.38 | $25.32 | 34130 |
| 2022-12-20 | 25.37 | $25.21 | 56200 |
| 2022-12-19 | 25.38 | $25.05 | 101000 |
| 2022-12-16 | 25.42 | $24.89 | 40600 |
| 2022-12-15 | 25.51 | $24.80 | 54846 |
| 2022-12-14 | 25.62 | $25.40 | 28226 |
| 2022-12-13 | 25.63 | $25.38 | 18200 |
| 2022-12-12 | 25.63 | $25.21 | 928 |
| 2022-12-09 | 25.67 | $25.23 | 735 |
| 2022-12-08 | 25.71 | $25.32 | 4000 |
| 2022-12-07 | 25.74 | $25.32 | 9442 |
| 2022-12-06 | 25.77 | $25.27 | 13710 |
| 2022-12-05 | 25.80 | $25.47 | 5100 |
| 2022-12-02 | 25.80 | $25.87 | 3200 |
| 2022-12-01 | 25.71 | $26.03 | 3600 |
| 2022-11-30 | 25.57 | $26.19 | 10700 |
| 2022-11-29 | 25.37 | $25.42 | 640 |
| 2022-11-28 | 25.30 | $25.07 | 6300 |
| 2022-11-25 | 25.28 | $25.38 | 529 |
| 2022-11-23 | 25.19 | $25.23 | 500 |
| 2022-11-22 | 25.12 | $25.06 | 7400 |
| 2022-11-21 | 25.07 | $24.86 | 416 |
| 2022-11-18 | 25.05 | $25.09 | 7800 |
| 2022-11-17 | 24.97 | $25.06 | 6600 |
| 2022-11-16 | 24.88 | $25.17 | 11028 |
| 2022-11-15 | 24.76 | $25.70 | 144600 |
| 2022-11-14 | 24.49 | $25.26 | 3931 |
| 2022-11-11 | 24.28 | $25.49 | 2116 |
| 2022-11-10 | 23.98 | $24.94 | 7700 |
| 2022-11-09 | 23.75 | $24.19 | 1048 |
| 2022-11-08 | 23.64 | $24.44 | 300 |
| 2022-11-07 | 23.45 | $24.10 | 700 |
| 2022-11-04 | 23.31 | $24.06 | 4107 |
| 2022-11-03 | 23.15 | $23.36 | 4200 |
| 2022-11-02 | 23.12 | $23.30 | 2400 |
| 2022-11-01 | 23.09 | $23.65 | 7300 |
| 2022-10-31 | 22.99 | $23.40 | 5200 |
| 2022-10-28 | 22.92 | $23.36 | 100 |
| 2022-10-27 | 22.85 | $23.28 | 100 |
| 2022-10-26 | 22.79 | $23.29 | 2400 |
| 2022-10-25 | 22.72 | $23.10 | 300 |
| 2022-10-24 | 22.68 | $22.94 | 500 |
| 2022-10-21 | 22.67 | $23.34 | 1000 |
| 2022-10-20 | 22.58 | $22.93 | 1924 |
| 2022-10-19 | 22.56 | $22.73 | 6900 |
| 2022-10-18 | 22.58 | $22.93 | 36307 |
| 2022-10-17 | 22.56 | $22.96 | 1701 |
| 2022-10-14 | 22.54 | $22.42 | 19500 |
| 2022-10-13 | 22.63 | $22.84 | 3900 |
| 2022-10-12 | 22.66 | $22.60 | 8526 |
| 2022-10-11 | 22.74 | $22.60 | 7421 |
| 2022-10-10 | 22.83 | $22.85 | 911 |
| 2022-10-07 | 22.90 | $22.93 | 445 |
| 2022-10-06 | 22.96 | $23.37 | 500 |
| 2022-10-05 | 22.94 | $23.48 | 741 |
| 2022-10-04 | 22.90 | $23.51 | 215 |
| 2022-10-03 | 22.85 | $22.90 | 1208 |
| 2022-09-30 | 22.92 | $22.39 | 924 |
| 2022-09-29 | 23.11 | $22.48 | 210 |
| 2022-09-28 | 23.33 | $22.96 | 1635 |
| 2022-09-27 | 23.48 | $22.76 | 100 |
| 2022-09-26 | 23.70 | $22.81 | 302 |
| 2022-09-23 | 23.94 | $23.16 | 631 |
| 2022-09-22 | 24.16 | $23.82 | 402 |
| 2022-09-21 | 24.27 | $23.95 | 242 |
| 2022-09-20 | 24.38 | $24.18 | 4422 |
| 2022-09-19 | 24.45 | $24.30 | 4700 |
| 2022-09-16 | 24.52 | $24.15 | 2542 |
| 2022-09-15 | 24.62 | $24.29 | 800 |
| 2022-09-14 | 24.72 | $24.56 | 1400 |
| 2022-09-13 | 24.78 | $24.42 | 100 |
| 2022-09-12 | 24.87 | $25.17 | 3010 |
| 2022-09-09 | 24.83 | $24.89 | 905 |
| 2022-09-08 | 24.83 | $24.52 | 200 |
| 2022-09-07 | 24.92 | $24.53 | 400 |
| 2022-09-06 | 25.02 | $24.41 | 2019 |
| 2022-09-02 | 25.16 | $24.55 | 300 |
| 2022-09-01 | 25.30 | $24.70 | 1800 |
| 2022-08-31 | 25.42 | $24.94 | 100 |
| 2022-08-30 | 25.52 | $24.96 | — |
| 2022-08-29 | 25.62 | $25.14 | 400 |
| 2022-08-26 | 25.71 | $25.23 | 1300 |
| 2022-08-25 | 25.79 | $25.69 | 100 |
| 2022-08-24 | 25.78 | $25.40 | — |
| 2022-08-23 | 25.82 | $25.41 | 1631 |
| 2022-08-22 | 25.88 | $25.23 | 500 |
| 2022-08-19 | 25.98 | $25.55 | 2000 |
| 2022-08-18 | 26.02 | $25.96 | 145 |
| 2022-08-17 | 25.98 | $26.10 | 400 |
| 2022-08-16 | 25.90 | $26.25 | 800 |
| 2022-08-15 | 25.78 | $26.18 | 110 |
| 2022-08-12 | 25.65 | $26.31 | 2632 |
| 2022-08-11 | 25.47 | $25.99 | 200 |
| 2022-08-10 | 25.32 | $26.00 | 500 |
| 2022-08-09 | 25.15 | $25.53 | 600 |
| 2022-08-08 | 25.05 | $25.57 | 1600 |
| 2022-08-05 | 24.93 | $25.41 | 920 |
| 2022-08-04 | 24.81 | $25.30 | 530 |
| 2022-08-03 | 24.71 | $25.20 | 3100 |
| 2022-08-02 | 24.60 | $24.97 | 6210 |
| 2022-08-01 | 24.53 | $25.05 | 3147 |
| 2022-07-29 | 24.43 | $25.18 | 98500 |
| 2022-07-28 | 24.28 | $25.19 | 100 |
| 2022-07-27 | 24.12 | $24.87 | 2503 |
| 2022-07-26 | 23.99 | $24.39 | 100 |
| 2022-07-25 | 23.95 | $24.62 | 1300 |
| 2022-07-22 | 23.85 | $24.49 | 1100 |
| 2022-07-21 | 23.77 | $24.60 | — |
| 2022-07-20 | 23.66 | $24.27 | 219 |
| 2022-07-19 | 23.60 | $24.35 | 2500 |
| 2022-07-18 | 23.51 | $23.89 | 3400 |
| 2022-07-15 | 23.52 | $23.83 | 2400 |
| 2022-07-14 | 23.54 | $23.50 | 1526 |
| 2022-07-13 | 23.64 | $23.72 | 1248 |
| 2022-07-12 | 23.72 | $23.72 | 1000 |
| 2022-07-11 | 23.81 | $23.75 | 2049 |
| 2022-07-08 | 23.92 | $24.28 | 9102 |
| 2022-07-07 | 23.93 | $24.20 | 418 |
| 2022-07-06 | 23.97 | $23.71 | 51100 |
| 2022-07-05 | 24.13 | $23.80 | 100 |
| 2022-07-01 | 24.29 | $24.04 | 28915 |
| 2022-06-30 | 24.44 | $24.36 | 400 |
| 2022-06-29 | 24.54 | $24.57 | 100 |
| 2022-06-28 | 24.63 | $24.66 | 100 |
| 2022-06-27 | 24.71 | $24.90 | 4400 |
| 2022-06-24 | 24.76 | $24.88 | 6512 |
| 2022-06-23 | 24.82 | $24.21 | 208 |
| 2022-06-22 | 25.05 | $24.56 | 3436 |
| 2022-06-21 | 25.23 | $24.97 | 2626 |
| 2022-06-17 | 25.37 | $24.71 | 818 |
| 2022-06-16 | 25.59 | $24.74 | 200 |
| 2022-06-15 | 25.84 | $25.52 | 300 |
| 2022-06-14 | 25.96 | $25.17 | 113 |
| 2022-06-13 | 26.19 | $24.94 | 121 |
| 2022-06-10 | 26.50 | $25.84 | 740 |
| 2022-06-09 | 26.67 | $26.31 | 100 |
| 2022-06-08 | 26.78 | $26.69 | 2400 |
| 2022-06-07 | 26.82 | $26.94 | 841 |
| 2022-06-06 | 26.82 | $27.02 | 2600 |
| 2022-06-03 | 26.80 | $27.09 | 2002 |
| 2022-06-02 | 26.76 | $27.49 | 1600 |
| 2022-06-01 | 26.64 | $27.21 | 11907 |
| 2022-05-31 | 26.55 | $27.38 | 39002 |
| 2022-05-27 | 26.42 | $27.18 | 18100 |
| 2022-05-26 | 26.32 | $26.80 | 72300 |
| 2022-05-25 | 26.28 | $26.64 | 479800 |
| 2022-05-24 | 26.27 | $26.79 | 1900 |
| 2022-05-23 | 26.23 | $27.09 | 1711 |
| 2022-05-20 | 26.13 | $26.70 | 6204 |
| 2022-05-19 | 26.09 | $26.57 | 2035 |
| 2022-05-18 | 26.09 | $26.14 | 2126 |
| 2022-05-17 | 26.17 | $26.85 | 12600 |
| 2022-05-16 | 26.13 | $26.20 | 146 |
| 2022-05-13 | 26.22 | $26.33 | 700 |
| 2022-05-12 | 26.30 | $25.78 | 2045 |
| 2022-05-11 | 26.52 | $25.96 | 1619 |
| 2022-05-10 | 26.74 | $26.08 | 7200 |
| 2022-05-09 | 26.98 | $26.14 | 2000 |
| 2022-05-06 | 27.24 | $26.86 | 2100 |
| 2022-05-05 | 27.40 | $26.96 | 912 |
| 2022-05-04 | 27.57 | $27.96 | 1300 |
| 2022-05-03 | 27.56 | $27.49 | 1200 |
| 2022-05-02 | 27.64 | $27.39 | 800 |
| 2022-04-29 | 27.77 | $27.48 | 812 |
| 2022-04-28 | 27.90 | $27.74 | 600 |
| 2022-04-27 | 28.01 | $27.37 | 100 |
| 2022-04-26 | 28.21 | $27.21 | 7913 |
| 2022-04-25 | 28.48 | $27.91 | 909 |
| 2022-04-22 | 28.64 | $27.99 | 108 |
| 2022-04-21 | 28.82 | $28.37 | 800 |
| 2022-04-20 | 28.95 | $28.76 | 916 |
| 2022-04-19 | 29.02 | $28.61 | 2500 |
| 2022-04-18 | 29.14 | $28.70 | 4700 |
| 2022-04-14 | 29.25 | $28.80 | 400 |
| 2022-04-13 | 29.36 | $29.31 | 426 |
| 2022-04-12 | 29.39 | $28.97 | 2900 |
| 2022-04-11 | 29.49 | $29.10 | 200 |
| 2022-04-08 | 29.58 | $29.36 | 100 |
| 2022-04-07 | 29.63 | $29.44 | 5400 |
| 2022-04-06 | 29.67 | $29.60 | 100 |
| 2022-04-05 | 29.68 | $29.85 | 300 |
| 2022-04-04 | 29.64 | $30.38 | 805 |
| 2022-04-01 | 29.48 | $30.00 | 1217 |
| 2022-03-31 | 29.38 | $29.79 | 500 |
| 2022-03-30 | 29.31 | $29.92 | 300 |
| 2022-03-29 | 29.20 | $30.05 | 5200 |
| 2022-03-28 | 29.05 | $29.62 | 100 |
| 2022-03-25 | 28.96 | $29.58 | 600 |
| 2022-03-24 | 28.88 | $29.67 | 4802 |
| 2022-03-23 | 28.76 | $29.37 | 500 |
| 2022-03-22 | 28.68 | $29.50 | 1500 |
| 2022-03-21 | 28.58 | $29.25 | 500 |
| 2022-03-18 | 28.51 | $29.51 | 1100 |
| 2022-03-17 | 28.38 | $29.38 | 100 |
| 2022-03-16 | 28.26 | $29.12 | 700 |
| 2022-03-15 | 28.18 | $28.24 | 3137 |
| 2022-03-14 | 28.27 | $28.04 | 1700 |
| 2022-03-11 | 28.44 | $28.17 | 303 |
| 2022-03-10 | 28.60 | $28.50 | 3221 |
| 2022-03-09 | 28.73 | $28.69 | 821 |
| 2022-03-08 | 28.85 | $27.81 | 1122 |
| 2022-03-07 | 29.17 | $27.36 | 6300 |
| 2022-03-04 | 29.64 | $28.42 | 3418 |
| 2022-03-03 | 29.97 | $29.30 | 400 |
| 2022-03-02 | 30.18 | $29.42 | 1626 |
| 2022-03-01 | 30.39 | $29.40 | 8000 |
| 2022-02-28 | 30.64 | $30.04 | 9745 |
| 2022-02-25 | 30.80 | $30.32 | 9700 |
| 2022-02-24 | 30.93 | $29.67 | 11547 |
| 2022-02-23 | 31.22 | $30.60 | 7025 |
| 2022-02-22 | 31.35 | $31.00 | 700 |
| 2022-02-18 | 31.43 | $31.33 | 1632 |
| 2022-02-17 | 31.45 | $31.51 | 843 |
| 2022-02-16 | 31.43 | $31.97 | 6940 |
| 2022-02-15 | 31.31 | $31.74 | 16800 |
| 2022-02-14 | 31.22 | $31.19 | 3814 |
| 2022-02-11 | 31.24 | $31.30 | 8535 |
| 2022-02-10 | 31.23 | $31.66 | 1245 |
| 2022-02-09 | 31.15 | $31.84 | 17800 |
| 2022-02-08 | 31.01 | $31.42 | 25546 |
| 2022-02-07 | 30.95 | $31.13 | 2900 |
| 2022-02-04 | 30.93 | $31.12 | 4743 |
| 2022-02-03 | 30.92 | $31.04 | 4700 |
| 2022-02-02 | 30.92 | $31.49 | 1810 |
| 2022-02-01 | 30.83 | $31.38 | 700 |
| 2022-01-31 | 30.75 | $31.24 | 815 |
| 2022-01-28 | 30.69 | $30.42 | 2920 |
| 2022-01-27 | 30.80 | $30.15 | 8800 |
| 2022-01-26 | 30.98 | $30.32 | 119801 |
| 2022-01-25 | 31.15 | $30.60 | 4800 |
| 2022-01-24 | 31.30 | $30.72 | 3000 |
| 2022-01-21 | 31.45 | $30.98 | 917 |
| 2022-01-20 | 31.56 | $31.37 | 4313 |
| 2022-01-19 | 31.62 | $31.55 | 15717 |
| 2022-01-18 | 31.64 | $31.30 | 10400 |
| 2022-01-14 | 31.72 | $32.05 | 2200 |
| 2022-01-13 | 31.66 | $32.18 | 4137 |
| 2022-01-12 | 31.56 | $32.37 | 1900 |
| 2022-01-11 | 31.40 | $31.89 | 1443 |
| 2022-01-10 | 31.32 | $31.28 | 922 |
| 2022-01-07 | 31.36 | $31.35 | 4600 |
| 2022-01-06 | 31.39 | $31.02 | 1337 |
| 2022-01-05 | 31.50 | $31.04 | 4214 |
| 2022-01-04 | 31.62 | $31.47 | 700 |
| 2022-01-03 | 31.68 | $31.22 | 43728 |
| 2021-12-31 | 31.79 | $31.14 | 3129 |
| 2021-12-30 | 31.94 | $31.20 | 2521 |
| 2021-12-29 | 32.10 | $31.19 | 1733 |
| 2021-12-28 | 32.29 | $32.67 | 1700 |
| 2021-12-27 | 32.20 | $32.71 | 2600 |
| 2021-12-23 | 32.08 | $32.42 | 5300 |
| 2021-12-22 | 32.01 | $32.26 | 11700 |
| 2021-12-21 | 31.96 | $32.04 | 15500 |
| 2021-12-20 | 31.95 | $31.60 | 6202 |
| 2021-12-17 | 32.02 | $31.99 | 13600 |
| 2021-12-16 | 32.03 | $32.14 | 4500 |
| 2021-12-15 | 32.01 | $32.12 | 17249 |
| 2021-12-14 | 31.99 | $31.80 | 5900 |
| 2021-12-13 | 32.03 | $31.82 | 14300 |
| 2021-12-10 | 32.08 | $32.36 | 4400 |
| 2021-12-09 | 32.02 | $32.31 | 6432 |
| 2021-12-08 | 31.96 | $32.56 | 11419 |
| 2021-12-07 | 31.84 | $32.47 | 10100 |
| 2021-12-06 | 31.72 | $31.94 | 11733 |
| 2021-12-03 | 31.69 | $31.82 | 4113 |
| 2021-12-02 | 31.68 | $32.09 | 4800 |
| 2021-12-01 | 31.62 | $31.47 | 2109 |
| 2021-11-30 | 31.68 | $31.15 | 2800 |
| 2021-11-29 | 31.81 | $31.20 | 1200 |
| 2021-11-26 | 31.96 | $30.85 | 626 |
| 2021-11-24 | 32.21 | $31.97 | 836 |
| 2021-11-23 | 32.26 | $32.12 | 1249 |
| 2021-11-22 | 32.29 | $32.02 | 8700 |
| 2021-11-19 | 32.34 | $32.04 | 1600 |
| 2021-11-18 | 32.39 | $32.22 | 1227 |
| 2021-11-17 | 32.42 | $32.42 | 7600 |
| 2021-11-16 | 32.41 | $32.40 | 5500 |
| 2021-11-15 | 32.40 | $32.49 | 5300 |
| 2021-11-12 | 32.37 | $32.52 | 3316 |
| 2021-11-11 | 32.33 | $32.41 | 5449 |
| 2021-11-10 | 32.30 | $32.17 | 4333 |
| 2021-11-09 | 32.32 | $32.49 | 3127 |
| 2021-11-08 | 32.28 | $32.55 | 2822 |
| 2021-11-05 | 32.21 | $32.27 | 2939 |
| 2021-11-04 | 32.19 | $32.04 | 9500 |
| 2021-11-03 | 32.22 | $32.15 | 5700 |
| 2021-11-02 | 32.23 | $32.03 | 12027 |
| 2021-11-01 | 32.27 | $32.08 | 700 |
| 2021-10-29 | 32.30 | $31.89 | 6500 |
| 2021-10-28 | 32.37 | $32.33 | 2300 |
| 2021-10-27 | 32.37 | $32.32 | 2800 |
| 2021-10-26 | 32.36 | $32.61 | 3041 |
| 2021-10-25 | 32.29 | $32.49 | 943 |
| 2021-10-22 | 32.24 | $32.19 | 5300 |
| 2021-10-21 | 32.23 | $32.29 | 1342 |
| 2021-10-20 | 32.21 | $32.63 | 4300 |
| 2021-10-19 | 32.11 | $32.65 | 1200 |
| 2021-10-18 | 31.99 | $32.43 | 1700 |
| 2021-10-15 | 31.90 | $32.58 | 1508 |
| 2021-10-14 | 31.76 | $32.19 | 536 |
| 2021-10-13 | 31.68 | $31.92 | 19546 |
| 2021-10-12 | 31.64 | $31.53 | 2800 |
| 2021-10-11 | 31.68 | $31.74 | 915 |
| 2021-10-08 | 31.69 | $31.77 | 12200 |
| 2021-10-07 | 31.69 | $31.73 | 1040 |
| 2021-10-06 | 31.70 | $31.49 | 839 |
| 2021-10-05 | 31.77 | $31.62 | 4900 |
| 2021-10-04 | 31.82 | $31.35 | 2246 |
| 2021-10-01 | 31.93 | $31.83 | 2234 |
| 2021-09-30 | 31.96 | $31.69 | 2700 |
| 2021-09-29 | 32.03 | $31.74 | 1527 |
| 2021-09-28 | 32.10 | $31.74 | 1125 |
| 2021-09-27 | 32.17 | $32.57 | 2438 |
| 2021-09-24 | 32.09 | $32.11 | 6000 |
| 2021-09-23 | 32.09 | $32.25 | 7513 |
| 2021-09-22 | 32.06 | $31.82 | 2000 |
| 2021-09-21 | 32.12 | $31.49 | 1805 |
| 2021-09-20 | 32.25 | $31.24 | 1004 |
| 2021-09-17 | 32.46 | $31.98 | 1144 |
| 2021-09-16 | 32.55 | $32.29 | 2000 |
| 2021-09-15 | 32.58 | $32.63 | 6700 |
| 2021-09-14 | 32.55 | $32.47 | 335 |
| 2021-09-13 | 32.54 | $32.52 | 4800 |
| 2021-09-10 | 32.52 | $32.39 | 600 |
| 2021-09-09 | 32.53 | $32.40 | 931 |
| 2021-09-08 | 32.53 | $32.41 | 212 |
| 2021-09-07 | 32.52 | $32.90 | 800 |
| 2021-09-03 | 32.42 | $33.10 | 2419 |
| 2021-09-02 | 32.25 | $32.74 | 2300 |
| 2021-09-01 | 32.13 | $32.90 | 422 |
| 2021-08-31 | 31.96 | $32.78 | 1029 |
| 2021-08-30 | 31.78 | $32.36 | 6000 |
| 2021-08-27 | 31.67 | $32.26 | 349 |
| 2021-08-26 | 31.56 | $31.69 | 900 |
| 2021-08-25 | 31.55 | $31.97 | 1612 |
| 2021-08-24 | 31.48 | $31.77 | 1400 |
| 2021-08-23 | 31.45 | $31.36 | 1000 |
| 2021-08-20 | 31.50 | $31.01 | 200 |
| 2021-08-19 | 31.63 | $30.92 | 3400 |
| 2021-08-18 | 31.80 | $31.36 | 3500 |
| 2021-08-17 | 31.90 | $31.38 | 800 |
| 2021-08-16 | 32.03 | $31.86 | 4032 |
| 2021-08-13 | 32.06 | $31.94 | 3800 |
| 2021-08-12 | 32.09 | $32.00 | 205 |
| 2021-08-11 | 32.11 | $32.22 | 600 |
| 2021-08-10 | 32.09 | $32.11 | 132 |
| 2021-08-09 | 32.09 | $32.24 | 1300 |
| 2021-08-06 | 32.06 | $32.25 | 400 |
| 2021-08-05 | 32.02 | $32.52 | 3400 |
| 2021-08-04 | 31.92 | $32.42 | 1800 |
| 2021-08-03 | 31.83 | $32.34 | 1400 |
| 2021-08-02 | 31.74 | $31.87 | 200 |
| 2021-07-30 | 31.73 | $31.78 | 300 |
| 2021-07-29 | 31.74 | $32.13 | 1545 |
| 2021-07-28 | 31.68 | $31.87 | 3900 |
| 2021-07-27 | 31.67 | $31.50 | 2300 |
| 2021-07-26 | 31.74 | $31.72 | 2232 |
| 2021-07-23 | 31.77 | $31.80 | 4900 |
| 2021-07-22 | 31.80 | $31.92 | 400 |
| 2021-07-21 | 31.80 | $31.79 | 400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
48.77
2026-07-17
Close Price
$48.07
Vol: 18046
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.46
Average
30.68
Maximum
53.20
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.77 | $48.07 | 18046 |
| 2026-07-16 | 49.26 | $48.44 | 8201 |
| 2026-07-15 | 49.74 | $49.48 | 7633 |
| 2026-07-14 | 50.02 | $49.87 | 6947 |
| 2026-07-13 | 50.24 | $49.15 | 13100 |
| 2026-07-10 | 50.74 | $50.98 | 5228 |
| 2026-07-09 | 50.77 | $50.65 | 6900 |
| 2026-07-08 | 50.93 | $50.44 | 7100 |
| 2026-07-07 | 51.18 | $50.23 | 11400 |
| 2026-07-06 | 51.56 | $51.83 | 22420 |
| 2026-07-02 | 51.52 | $50.34 | 8247 |
| 2026-07-01 | 51.93 | $50.78 | 10100 |
| 2026-06-30 | 52.29 | $52.47 | 2800 |
| 2026-06-29 | 52.19 | $51.65 | 7239 |
| 2026-06-26 | 52.32 | $51.45 | 14412 |
| 2026-06-25 | 52.52 | $51.97 | 14627 |
| 2026-06-24 | 52.60 | $51.30 | 5200 |
| 2026-06-23 | 52.89 | $51.38 | 14300 |
| 2026-06-22 | 53.20 | $54.48 | 13000 |
| 2026-06-18 | 52.59 | $54.14 | 11776 |
| 2026-06-17 | 51.93 | $52.46 | 13636 |
| 2026-06-16 | 51.64 | $52.29 | 6630 |
| 2026-06-15 | 51.33 | $53.18 | 7400 |
| 2026-06-12 | 50.66 | $51.14 | 3600 |
| 2026-06-11 | 50.49 | $50.80 | 6100 |
| 2026-06-10 | 50.38 | $48.39 | 11000 |
| 2026-06-09 | 51.00 | $49.26 | 17000 |
| 2026-06-08 | 51.46 | $49.46 | 7200 |
| 2026-06-05 | 51.95 | $48.49 | 13300 |
| 2026-06-04 | 52.84 | $52.10 | 8200 |
| 2026-06-03 | 52.74 | $52.75 | 10300 |
| 2026-06-02 | 52.40 | $53.45 | 109948 |
| 2026-06-01 | 51.73 | $52.97 | 4810 |
| 2026-05-29 | 51.03 | $51.75 | 7000 |
| 2026-05-28 | 50.55 | $51.53 | 13500 |
| 2026-05-27 | 50.02 | $51.01 | 8639 |
| 2026-05-26 | 49.52 | $50.84 | 13800 |
| 2026-05-22 | 48.94 | $48.68 | 4938 |
| 2026-05-21 | 48.91 | $48.65 | 6809 |
| 2026-05-20 | 48.86 | $48.15 | 5500 |
| 2026-05-19 | 48.95 | $47.06 | 7100 |
| 2026-05-18 | 49.39 | $47.68 | 14940 |
| 2026-05-15 | 49.70 | $47.79 | 3800 |
| 2026-05-14 | 50.03 | $49.75 | 7248 |
| 2026-05-13 | 49.78 | $49.18 | 6305 |
| 2026-05-12 | 49.62 | $48.08 | 19229 |
| 2026-05-11 | 49.76 | $49.98 | 15700 |
| 2026-05-08 | 49.29 | $50.12 | 5721 |
| 2026-05-07 | 48.64 | $48.84 | 7328 |
| 2026-05-06 | 48.23 | $49.49 | 13833 |
| 2026-05-05 | 47.50 | $47.88 | 7419 |
| 2026-05-04 | 47.10 | $46.68 | 4228 |
| 2026-05-01 | 46.96 | $46.58 | 7402 |
| 2026-04-30 | 46.81 | $46.62 | 23900 |
| 2026-04-29 | 46.59 | $45.47 | 15400 |
| 2026-04-28 | 46.67 | $45.80 | 7327 |
| 2026-04-27 | 46.63 | $46.29 | 6810 |
| 2026-04-24 | 46.41 | $46.19 | 21921 |
| 2026-04-23 | 46.14 | $45.21 | 9245 |
| 2026-04-22 | 46.11 | $46.02 | 15536 |
| 2026-04-21 | 45.78 | $45.13 | 7700 |
| 2026-04-20 | 45.64 | $45.70 | 7800 |
| 2026-04-17 | 45.26 | $46.23 | 10532 |
| 2026-04-16 | 44.61 | $45.20 | 8945 |
| 2026-04-15 | 44.13 | $45.09 | 9500 |
| 2026-04-14 | 43.56 | $45.17 | 19028 |
| 2026-04-13 | 42.82 | $44.26 | 11839 |
| 2026-04-10 | 42.20 | $43.80 | 18500 |
| 2026-04-09 | 41.58 | $43.54 | 7629 |
| 2026-04-08 | 40.91 | $43.57 | 41600 |
| 2026-04-07 | 40.08 | $41.14 | 20966 |
| 2026-04-06 | 39.85 | $40.93 | 11900 |
| 2026-04-02 | 39.65 | $40.45 | 43853 |
| 2026-04-01 | 39.57 | $41.02 | 9109 |
| 2026-03-31 | 39.30 | $40.55 | 21800 |
| 2026-03-30 | 39.14 | $38.86 | 42039 |
| 2026-03-27 | 39.49 | $39.31 | 31336 |
| 2026-03-26 | 39.80 | $39.49 | 36400 |
| 2026-03-25 | 40.14 | $41.06 | 55800 |
| 2026-03-24 | 40.06 | $40.44 | 49938 |
| 2026-03-23 | 40.18 | $41.11 | 87344 |
| 2026-03-20 | 40.13 | $39.56 | 26733 |
| 2026-03-19 | 40.57 | $41.33 | 309345 |
| 2026-03-18 | 40.57 | $40.88 | 14547 |
| 2026-03-17 | 40.72 | $41.65 | 9100 |
| 2026-03-16 | 40.68 | $41.25 | 31909 |
| 2026-03-13 | 40.77 | $39.85 | 52100 |
| 2026-03-12 | 41.34 | $40.08 | 26545 |
| 2026-03-11 | 41.97 | $41.66 | 14131 |
| 2026-03-10 | 42.24 | $41.70 | 12800 |
| 2026-03-09 | 42.57 | $41.68 | 37100 |
| 2026-03-06 | 42.98 | $40.84 | 30442 |
| 2026-03-05 | 43.75 | $41.39 | 22336 |
| 2026-03-04 | 44.50 | $42.72 | 33915 |
| 2026-03-03 | 44.99 | $42.28 | 43400 |
| 2026-03-02 | 45.72 | $44.74 | 24509 |
| 2026-02-27 | 45.80 | $45.60 | 33400 |
| 2026-02-26 | 45.60 | $45.78 | 33600 |
| 2026-02-25 | 45.29 | $45.91 | 25046 |
| 2026-02-24 | 44.84 | $45.28 | 28225 |
| 2026-02-23 | 44.48 | $44.22 | 13319 |
| 2026-02-20 | 44.35 | $44.56 | 18500 |
| 2026-02-19 | 44.07 | $43.60 | 12031 |
| 2026-02-18 | 44.01 | $43.65 | 33228 |
| 2026-02-17 | 43.90 | $43.41 | 32900 |
| 2026-02-13 | 43.83 | $43.84 | 28000 |
| 2026-02-12 | 43.58 | $43.62 | 21400 |
| 2026-02-11 | 43.33 | $43.99 | 23631 |
| 2026-02-10 | 42.88 | $42.95 | 26443 |
| 2026-02-09 | 42.66 | $42.91 | 16862 |
| 2026-02-06 | 42.37 | $42.39 | 16806 |
| 2026-02-05 | 42.18 | $41.23 | 39745 |
| 2026-02-04 | 42.29 | $41.50 | 40201 |
| 2026-02-03 | 42.32 | $42.01 | 25135 |
| 2026-02-02 | 42.17 | $41.50 | 37400 |
| 2026-01-30 | 42.14 | $41.20 | 39700 |
| 2026-01-29 | 42.17 | $41.90 | 29143 |
| 2026-01-28 | 41.97 | $42.45 | 57800 |
| 2026-01-27 | 41.53 | $42.15 | 76500 |
| 2026-01-26 | 41.06 | $41.15 | 41700 |
| 2026-01-23 | 40.79 | $41.18 | 45803 |
| 2026-01-22 | 40.44 | $40.86 | 67624 |
| 2026-01-21 | 40.09 | $40.70 | 87728 |
| 2026-01-20 | 39.70 | $39.75 | 202800 |
| 2026-01-16 | 39.52 | $39.52 | 16618 |
| 2026-01-15 | 39.35 | $39.53 | 1761 |
| 2026-01-14 | 39.13 | $39.22 | 11700 |
| 2026-01-13 | 38.95 | $38.85 | 16800 |
| 2026-01-12 | 38.84 | $39.15 | 8919 |
| 2026-01-09 | 38.60 | $38.79 | 10100 |
| 2026-01-08 | 38.41 | $38.64 | 3200 |
| 2026-01-07 | 38.21 | $38.69 | 3200 |
| 2026-01-06 | 37.95 | $38.88 | 8800 |
| 2026-01-05 | 37.56 | $38.48 | 2800 |
| 2026-01-02 | 37.22 | $37.91 | 1720 |
| 2025-12-31 | 36.97 | $37.08 | 7230 |
| 2025-12-30 | 36.93 | $37.17 | 3322 |
| 2025-12-29 | 36.86 | $36.90 | 2500 |
| 2025-12-26 | 36.85 | $36.94 | 2300 |
| 2025-12-24 | 36.83 | $36.74 | 1600 |
| 2025-12-23 | 36.87 | $36.70 | 24500 |
| 2025-12-22 | 36.93 | $36.39 | 10818 |
| 2025-12-19 | 37.10 | $37.53 | 3600 |
| 2025-12-18 | 36.94 | $37.00 | 12318 |
| 2025-12-17 | 36.92 | $36.48 | 4406 |
| 2025-12-16 | 37.05 | $36.73 | 5242 |
| 2025-12-15 | 37.13 | $37.02 | 9800 |
| 2025-12-12 | 37.13 | $36.90 | 10100 |
| 2025-12-11 | 37.17 | $37.43 | 7937 |
| 2025-12-10 | 37.04 | $37.60 | 10700 |
| 2025-12-09 | 36.83 | $37.09 | 9200 |
| 2025-12-08 | 36.73 | $36.96 | 6742 |
| 2025-12-05 | 36.65 | $37.03 | 4100 |
| 2025-12-04 | 36.53 | $36.76 | 2800 |
| 2025-12-03 | 36.46 | $36.86 | 2633 |
| 2025-12-02 | 36.36 | $36.75 | 2606 |
| 2025-12-01 | 36.26 | $36.52 | 6300 |
| 2025-11-28 | 36.22 | $36.66 | 1643 |
| 2025-11-26 | 36.12 | $36.68 | 2331 |
| 2025-11-25 | 36.00 | $36.07 | 6031 |
| 2025-11-24 | 36.05 | $35.99 | 6100 |
| 2025-11-21 | 36.14 | $35.64 | 7500 |
| 2025-11-20 | 36.36 | $35.75 | 3007 |
| 2025-11-19 | 36.60 | $36.22 | 3627 |
| 2025-11-18 | 36.73 | $36.23 | 10600 |
| 2025-11-17 | 36.90 | $36.42 | 2300 |
| 2025-11-14 | 37.03 | $36.95 | 4835 |
| 2025-11-13 | 37.02 | $36.63 | 6438 |
| 2025-11-12 | 37.11 | $37.20 | 3834 |
| 2025-11-11 | 37.02 | $37.13 | 6449 |
| 2025-11-10 | 36.94 | $36.97 | 4100 |
| 2025-11-07 | 36.88 | $36.24 | 9018 |
| 2025-11-06 | 37.04 | $36.36 | 11000 |
| 2025-11-05 | 37.18 | $36.91 | 1936 |
| 2025-11-04 | 37.18 | $36.50 | 2619 |
| 2025-11-03 | 37.29 | $37.29 | 8245 |
| 2025-10-31 | 37.17 | $36.89 | 3802 |
| 2025-10-30 | 37.13 | $36.94 | 6144 |
| 2025-10-29 | 37.06 | $37.25 | 1510 |
| 2025-10-28 | 36.87 | $37.04 | 1432 |
| 2025-10-27 | 36.69 | $36.99 | 11222 |
| 2025-10-24 | 36.48 | $36.63 | 1615 |
| 2025-10-23 | 36.33 | $36.37 | 4100 |
| 2025-10-22 | 36.21 | $36.20 | 3019 |
| 2025-10-21 | 36.12 | $36.17 | 3918 |
| 2025-10-20 | 36.01 | $36.52 | 3240 |
| 2025-10-17 | 35.75 | $36.06 | 2900 |
| 2025-10-16 | 35.58 | $35.97 | 6100 |
| 2025-10-15 | 35.39 | $35.61 | 1435 |
| 2025-10-14 | 35.27 | $35.02 | 2300 |
| 2025-10-13 | 35.30 | $35.30 | 4300 |
| 2025-10-10 | 35.25 | $34.31 | 2900 |
| 2025-10-09 | 35.49 | $35.28 | 4719 |
| 2025-10-08 | 35.47 | $35.52 | 5209 |
| 2025-10-07 | 35.37 | $35.25 | 4200 |
| 2025-10-06 | 35.31 | $35.48 | 3700 |
| 2025-10-03 | 35.17 | $35.31 | 6400 |
| 2025-10-02 | 35.04 | $35.06 | 1115 |
| 2025-10-01 | 34.96 | $34.92 | 4500 |
| 2025-09-30 | 34.89 | $34.61 | 929 |
| 2025-09-29 | 34.90 | $34.55 | 12147 |
| 2025-09-26 | 34.92 | $34.36 | 800 |
| 2025-09-25 | 35.00 | $34.40 | 1100 |
| 2025-09-24 | 35.08 | $34.65 | 1400 |
| 2025-09-23 | 35.08 | $35.08 | 1538 |
| 2025-09-22 | 34.94 | $34.97 | 7049 |
| 2025-09-19 | 34.78 | $34.68 | 6243 |
| 2025-09-18 | 34.68 | $34.84 | 1000 |
| 2025-09-17 | 34.50 | $34.76 | 19100 |
| 2025-09-16 | 34.29 | $34.81 | 2118 |
| 2025-09-15 | 34.01 | $34.50 | 3848 |
| 2025-09-12 | 33.75 | $34.26 | 1818 |
| 2025-09-11 | 33.52 | $34.18 | 338 |
| 2025-09-10 | 33.25 | $33.86 | 3200 |
| 2025-09-09 | 33.03 | $33.45 | 5003 |
| 2025-09-08 | 32.88 | $33.30 | 3400 |
| 2025-09-05 | 32.75 | $33.04 | 1100 |
| 2025-09-04 | 32.67 | $32.75 | 4600 |
| 2025-09-03 | 32.66 | $32.63 | 1132 |
| 2025-09-02 | 32.69 | $32.39 | 3100 |
| 2025-08-29 | 32.81 | $32.55 | 2500 |
| 2025-08-28 | 32.90 | $32.97 | 3340 |
| 2025-08-27 | 32.88 | $32.81 | 2616 |
| 2025-08-26 | 32.90 | $32.74 | 900 |
| 2025-08-25 | 32.94 | $32.93 | 1800 |
| 2025-08-22 | 32.94 | $33.12 | 3300 |
| 2025-08-21 | 32.87 | $32.57 | 3800 |
| 2025-08-20 | 32.96 | $32.85 | 2607 |
| 2025-08-19 | 32.98 | $32.87 | 2500 |
| 2025-08-18 | 32.99 | $33.08 | 4339 |
| 2025-08-15 | 32.93 | $32.97 | 2511 |
| 2025-08-14 | 32.90 | $32.95 | 6400 |
| 2025-08-13 | 32.86 | $33.31 | 2533 |
| 2025-08-12 | 32.69 | $33.15 | 800 |
| 2025-08-11 | 32.54 | $32.71 | 3707 |
| 2025-08-08 | 32.49 | $32.77 | 9400 |
| 2025-08-07 | 32.42 | $32.82 | 6612 |
| 2025-08-06 | 32.31 | $32.48 | 1700 |
| 2025-08-05 | 32.28 | $32.36 | 1900 |
| 2025-08-04 | 32.29 | $32.17 | 2900 |
| 2025-08-01 | 32.36 | $31.99 | 2800 |
| 2025-07-31 | 32.50 | $32.15 | 2132 |
| 2025-07-30 | 32.63 | $32.35 | 2601 |
| 2025-07-29 | 32.71 | $32.41 | 10800 |
| 2025-07-28 | 32.79 | $32.41 | 11246 |
| 2025-07-25 | 32.88 | $32.85 | 18116 |
| 2025-07-24 | 32.85 | $32.78 | 1933 |
| 2025-07-23 | 32.83 | $33.01 | 2726 |
| 2025-07-22 | 32.72 | $32.60 | 6926 |
| 2025-07-21 | 32.72 | $32.83 | 9600 |
| 2025-07-18 | 32.64 | $32.47 | 6500 |
| 2025-07-17 | 32.65 | $32.66 | 3500 |
| 2025-07-16 | 32.59 | $32.51 | 3100 |
| 2025-07-15 | 32.57 | $32.29 | 4210 |
| 2025-07-14 | 32.60 | $32.33 | 1200 |
| 2025-07-11 | 32.62 | $32.36 | 2530 |
| 2025-07-10 | 32.63 | $32.39 | 7402 |
| 2025-07-09 | 32.63 | $32.44 | 3200 |
| 2025-07-08 | 32.60 | $32.43 | 3100 |
| 2025-07-07 | 32.56 | $32.19 | 8837 |
| 2025-07-03 | 32.57 | $32.88 | 1400 |
| 2025-07-02 | 32.37 | $32.59 | 5443 |
| 2025-07-01 | 32.19 | $32.36 | 4400 |
| 2025-06-30 | 32.05 | $32.25 | 13307 |
| 2025-06-27 | 31.90 | $32.09 | 15923 |
| 2025-06-26 | 31.76 | $32.15 | 3800 |
| 2025-06-25 | 31.57 | $31.86 | 4405 |
| 2025-06-24 | 31.42 | $31.80 | 2200 |
| 2025-06-23 | 31.25 | $30.98 | 2200 |
| 2025-06-20 | 31.30 | $30.89 | 3200 |
| 2025-06-18 | 31.38 | $31.04 | 5618 |
| 2025-06-17 | 31.43 | $30.93 | 5100 |
| 2025-06-16 | 31.51 | $31.48 | 3023 |
| 2025-06-13 | 31.43 | $31.08 | 4340 |
| 2025-06-12 | 31.45 | $31.54 | 3200 |
| 2025-06-11 | 31.32 | $31.51 | 7330 |
| 2025-06-10 | 31.16 | $31.40 | 9434 |
| 2025-06-09 | 30.99 | $31.18 | 3604 |
| 2025-06-06 | 30.85 | $30.96 | 5600 |
| 2025-06-05 | 30.74 | $30.77 | 7100 |
| 2025-06-04 | 30.66 | $30.61 | 2300 |
| 2025-06-03 | 30.60 | $30.29 | 3609 |
| 2025-06-02 | 30.63 | $30.27 | 4318 |
| 2025-05-30 | 30.66 | $30.10 | 1800 |
| 2025-05-29 | 30.75 | $30.42 | 3600 |
| 2025-05-28 | 30.74 | $30.38 | 2130 |
| 2025-05-27 | 30.73 | $30.38 | 5902 |
| 2025-05-23 | 30.71 | $30.29 | 12900 |
| 2025-05-22 | 30.71 | $30.14 | 253014 |
| 2025-05-21 | 30.74 | $30.28 | 3204 |
| 2025-05-20 | 30.71 | $30.32 | 3000 |
| 2025-05-19 | 30.66 | $30.46 | 2122 |
| 2025-05-16 | 30.54 | $30.38 | 1300 |
| 2025-05-15 | 30.40 | $30.42 | 4800 |
| 2025-05-14 | 30.21 | $30.19 | 61300 |
| 2025-05-13 | 30.03 | $30.11 | 2300 |
| 2025-05-12 | 29.83 | $29.94 | 2216 |
| 2025-05-09 | 29.63 | $29.51 | 6800 |
| 2025-05-08 | 29.50 | $29.18 | 10239 |
| 2025-05-07 | 29.45 | $29.10 | 121300 |
| 2025-05-06 | 29.39 | $29.60 | 6400 |
| 2025-05-05 | 29.15 | $29.91 | 3710 |
| 2025-05-02 | 28.76 | $29.41 | 4209 |
| 2025-05-01 | 28.43 | $28.64 | 4748 |
| 2025-04-30 | 28.26 | $28.59 | 7119 |
| 2025-04-29 | 28.06 | $28.48 | 1400 |
| 2025-04-28 | 27.86 | $28.28 | 3300 |
| 2025-04-25 | 27.67 | $28.18 | 13100 |
| 2025-04-24 | 27.47 | $28.18 | 8000 |
| 2025-04-23 | 27.22 | $27.86 | 5000 |
| 2025-04-22 | 27.03 | $27.57 | 4921 |
| 2025-04-21 | 26.89 | $27.34 | 22308 |
| 2025-04-17 | 26.79 | $27.35 | 8235 |
| 2025-04-16 | 26.67 | $27.14 | 9100 |
| 2025-04-15 | 26.60 | $27.36 | 10200 |
| 2025-04-14 | 26.46 | $27.29 | 7000 |
| 2025-04-11 | 26.31 | $27.07 | 10900 |
| 2025-04-10 | 26.21 | $26.35 | 11504 |
| 2025-04-09 | 26.33 | $26.76 | 24000 |
| 2025-04-08 | 26.35 | $25.06 | 30803 |
| 2025-04-07 | 26.93 | $25.67 | 143100 |
| 2025-04-04 | 27.45 | $26.01 | 17296 |
| 2025-04-03 | 27.99 | $27.38 | 5609 |
| 2025-04-02 | 28.20 | $28.11 | 2847 |
| 2025-04-01 | 28.24 | $28.01 | 4200 |
| 2025-03-31 | 28.31 | $27.88 | 5310 |
| 2025-03-28 | 28.44 | $27.95 | 4400 |
| 2025-03-27 | 28.58 | $28.47 | 4533 |
| 2025-03-26 | 28.58 | $28.50 | 4800 |
| 2025-03-25 | 28.57 | $28.82 | 5900 |
| 2025-03-24 | 28.46 | $28.69 | 10700 |
| 2025-03-21 | 28.35 | $28.53 | 1634 |
| 2025-03-20 | 28.28 | $28.48 | 7339 |
| 2025-03-19 | 28.20 | $28.53 | 1600 |
| 2025-03-18 | 28.09 | $28.41 | 2321 |
| 2025-03-17 | 28.00 | $28.57 | 2111 |
| 2025-03-14 | 27.84 | $28.17 | 10500 |
| 2025-03-13 | 27.77 | $27.75 | 5900 |
| 2025-03-12 | 27.83 | $28.01 | 8219 |
| 2025-03-11 | 27.81 | $27.75 | 6400 |
| 2025-03-10 | 27.88 | $27.60 | 3825 |
| 2025-03-07 | 28.02 | $28.22 | 11300 |
| 2025-03-06 | 27.99 | $28.05 | 10500 |
| 2025-03-05 | 28.01 | $28.26 | 30844 |
| 2025-03-04 | 27.97 | $27.58 | 18537 |
| 2025-03-03 | 28.14 | $27.49 | 8600 |
| 2025-02-28 | 28.38 | $27.64 | 7300 |
| 2025-02-27 | 28.63 | $27.95 | 6100 |
| 2025-02-26 | 28.83 | $28.63 | 6400 |
| 2025-02-25 | 28.86 | $28.54 | 4311 |
| 2025-02-24 | 28.92 | $28.60 | 11200 |
| 2025-02-21 | 28.97 | $28.75 | 5531 |
| 2025-02-20 | 28.98 | $29.01 | 10200 |
| 2025-02-19 | 28.91 | $28.93 | 7237 |
| 2025-02-18 | 28.85 | $29.02 | 6640 |
| 2025-02-14 | 28.74 | $28.74 | 2547 |
| 2025-02-13 | 28.68 | $28.76 | 16003 |
| 2025-02-12 | 28.61 | $28.57 | 9947 |
| 2025-02-11 | 28.59 | $28.55 | 15910 |
| 2025-02-10 | 28.56 | $28.63 | 8014 |
| 2025-02-07 | 28.49 | $28.31 | 9737 |
| 2025-02-06 | 28.52 | $28.59 | 13600 |
| 2025-02-05 | 28.45 | $28.59 | 5200 |
| 2025-02-04 | 28.38 | $28.54 | 3525 |
| 2025-02-03 | 28.30 | $28.14 | 8700 |
| 2025-01-31 | 28.33 | $28.31 | 9800 |
| 2025-01-30 | 28.31 | $28.50 | 5823 |
| 2025-01-29 | 28.23 | $28.16 | 7900 |
| 2025-01-28 | 28.24 | $28.09 | 47824 |
| 2025-01-27 | 28.27 | $27.88 | 4900 |
| 2025-01-24 | 28.38 | $28.66 | 14525 |
| 2025-01-23 | 28.27 | $28.70 | 11242 |
| 2025-01-22 | 28.11 | $28.61 | 6500 |
| 2025-01-21 | 27.96 | $28.49 | 12520 |
| 2025-01-17 | 27.81 | $28.16 | 11100 |
| 2025-01-16 | 27.74 | $28.10 | 7530 |
| 2025-01-15 | 27.68 | $28.09 | 8600 |
| 2025-01-14 | 27.61 | $27.72 | 6200 |
| 2025-01-13 | 27.65 | $27.50 | 20836 |
| 2025-01-10 | 27.78 | $27.78 | 144000 |
| 2025-01-08 | 27.85 | $28.13 | 2811 |
| 2025-01-07 | 27.84 | $28.19 | 5600 |
| 2025-01-06 | 27.81 | $28.54 | 6200 |
| 2025-01-03 | 27.67 | $28.11 | 4300 |
| 2025-01-02 | 27.65 | $27.83 | 2000 |
| 2024-12-31 | 27.72 | $27.71 | 22329 |
| 2024-12-30 | 27.86 | $27.82 | 16100 |
| 2024-12-27 | 28.00 | $28.01 | 3500 |
| 2024-12-26 | 28.12 | $28.12 | 11900 |
| 2024-12-24 | 28.24 | $28.24 | 6025 |
| 2024-12-23 | 28.36 | $28.26 | 5100 |
| 2024-12-20 | 28.50 | $28.08 | 15537 |
| 2024-12-19 | 28.75 | $28.03 | 9000 |
| 2024-12-18 | 29.07 | $27.84 | 31300 |
| 2024-12-17 | 29.52 | $28.59 | 11200 |
| 2024-12-16 | 29.84 | $29.85 | 9700 |
| 2024-12-13 | 29.83 | $29.97 | 5134 |
| 2024-12-12 | 29.78 | $29.75 | 9600 |
| 2024-12-11 | 29.79 | $29.94 | 4332 |
| 2024-12-10 | 29.74 | $29.71 | 2400 |
| 2024-12-09 | 29.76 | $29.89 | 3200 |
| 2024-12-06 | 29.72 | $29.79 | 17141 |
| 2024-12-05 | 29.71 | $30.05 | 13400 |
| 2024-12-04 | 29.62 | $29.90 | 7500 |
| 2024-12-03 | 29.55 | $29.72 | 7329 |
| 2024-12-02 | 29.54 | $29.72 | 8600 |
| 2024-11-29 | 29.52 | $29.56 | 5245 |
| 2024-11-27 | 29.56 | $29.63 | 11613 |
| 2024-11-26 | 29.58 | $29.87 | 13007 |
| 2024-11-25 | 29.54 | $30.04 | 4838 |
| 2024-11-22 | 29.44 | $29.96 | 13600 |
| 2024-11-21 | 29.35 | $29.63 | 4100 |
| 2024-11-20 | 29.36 | $29.57 | 5006 |
| 2024-11-19 | 29.39 | $29.65 | 4637 |
| 2024-11-18 | 29.41 | $29.56 | 7400 |
| 2024-11-15 | 29.47 | $29.29 | 5127 |
| 2024-11-14 | 29.63 | $29.35 | 10747 |
| 2024-11-13 | 29.82 | $29.36 | 7300 |
| 2024-11-12 | 30.05 | $29.60 | 10900 |
| 2024-11-11 | 30.27 | $30.02 | 10126 |
| 2024-11-08 | 30.40 | $30.40 | 3100 |
| 2024-11-07 | 30.44 | $30.86 | 4600 |
| 2024-11-06 | 30.35 | $30.43 | 14600 |
| 2024-11-05 | 30.38 | $30.68 | 7000 |
| 2024-11-04 | 30.34 | $30.37 | 10000 |
| 2024-11-01 | 30.40 | $30.22 | 845 |
| 2024-10-31 | 30.52 | $30.15 | 9036 |
| 2024-10-30 | 30.69 | $30.43 | 2320 |
| 2024-10-29 | 30.81 | $30.72 | 3730 |
| 2024-10-28 | 30.86 | $30.78 | 2521 |
| 2024-10-25 | 30.91 | $30.78 | 900 |
| 2024-10-24 | 30.98 | $30.78 | 3900 |
| 2024-10-23 | 31.05 | $30.78 | 1213 |
| 2024-10-22 | 31.15 | $31.02 | 2400 |
| 2024-10-21 | 31.18 | $31.13 | 3900 |
| 2024-10-18 | 31.19 | $31.36 | 12900 |
| 2024-10-17 | 31.13 | $31.30 | 4800 |
| 2024-10-16 | 31.07 | $31.12 | 7700 |
| 2024-10-15 | 31.06 | $30.91 | 4600 |
| 2024-10-14 | 31.10 | $31.28 | 3000 |
| 2024-10-11 | 31.04 | $31.16 | 7800 |
| 2024-10-10 | 31.01 | $30.91 | 8100 |
| 2024-10-09 | 31.05 | $30.94 | 16300 |
| 2024-10-08 | 31.08 | $30.92 | 3100 |
| 2024-10-07 | 31.13 | $30.75 | 10227 |
| 2024-10-04 | 31.24 | $30.80 | 7338 |
| 2024-10-03 | 31.35 | $30.82 | 5936 |
| 2024-10-02 | 31.49 | $31.06 | 3711 |
| 2024-10-01 | 31.57 | $31.04 | 7400 |
| 2024-09-30 | 31.66 | $31.21 | 10100 |
| 2024-09-27 | 31.72 | $31.88 | 1910 |
| 2024-09-26 | 31.58 | $32.19 | 5717 |
| 2024-09-25 | 31.30 | $31.49 | 2600 |
| 2024-09-24 | 31.17 | $31.76 | 9102 |
| 2024-09-23 | 30.93 | $31.16 | 7129 |
| 2024-09-20 | 30.82 | $31.02 | 7300 |
| 2024-09-19 | 30.73 | $31.17 | 2804 |
| 2024-09-18 | 30.57 | $30.68 | 4737 |
| 2024-09-17 | 30.53 | $30.73 | 4100 |
| 2024-09-16 | 30.46 | $30.82 | 2243 |
| 2024-09-13 | 30.36 | $30.73 | 6300 |
| 2024-09-12 | 30.25 | $30.54 | 9937 |
| 2024-09-11 | 30.19 | $30.21 | 11301 |
| 2024-09-10 | 30.22 | $30.03 | 78437 |
| 2024-09-09 | 30.32 | $30.05 | 1541 |
| 2024-09-06 | 30.43 | $29.75 | 12800 |
| 2024-09-05 | 30.66 | $30.38 | 4100 |
| 2024-09-04 | 30.74 | $30.23 | 6000 |
| 2024-09-03 | 30.89 | $30.17 | 5600 |
| 2024-08-30 | 31.08 | $30.87 | 5700 |
| 2024-08-29 | 31.09 | $30.91 | 1347 |
| 2024-08-28 | 31.08 | $30.99 | 5300 |
| 2024-08-27 | 31.05 | $31.01 | 5005 |
| 2024-08-26 | 30.99 | $31.00 | 2700 |
| 2024-08-23 | 30.92 | $31.21 | 4300 |
| 2024-08-22 | 30.77 | $30.69 | 8100 |
| 2024-08-21 | 30.74 | $31.16 | 5710 |
| 2024-08-20 | 30.55 | $31.13 | 1600 |
| 2024-08-19 | 30.33 | $31.30 | 15501 |
| 2024-08-16 | 30.01 | $30.80 | 2800 |
| 2024-08-15 | 29.77 | $30.52 | 5375 |
| 2024-08-14 | 29.58 | $30.24 | 76338 |
| 2024-08-13 | 29.43 | $30.24 | 8300 |
| 2024-08-12 | 29.26 | $29.78 | 7200 |
| 2024-08-09 | 29.21 | $29.76 | 7300 |
| 2024-08-08 | 29.15 | $29.44 | 5600 |
| 2024-08-07 | 29.20 | $28.78 | 12000 |
| 2024-08-06 | 29.47 | $28.58 | 102202 |
| 2024-08-05 | 29.87 | $28.41 | 183900 |
| 2024-08-02 | 30.41 | $29.93 | 16100 |
| 2024-08-01 | 30.60 | $30.56 | 19605 |
| 2024-07-31 | 30.62 | $31.09 | 22800 |
| 2024-07-30 | 30.49 | $30.32 | 12900 |
| 2024-07-29 | 30.56 | $30.43 | 9014 |
| 2024-07-26 | 30.62 | $30.56 | 6713 |
| 2024-07-25 | 30.65 | $30.15 | 149848 |
| 2024-07-24 | 30.82 | $30.10 | 39545 |
| 2024-07-23 | 31.03 | $30.57 | 25639 |
| 2024-07-22 | 31.14 | $30.61 | 161600 |
| 2024-07-19 | 31.26 | $30.45 | 58881 |
| 2024-07-18 | 31.44 | $30.79 | 6111 |
| 2024-07-17 | 31.55 | $30.96 | 6100 |
| 2024-07-16 | 31.62 | $31.51 | 15140 |
| 2024-07-15 | 31.52 | $31.25 | 11005 |
| 2024-07-12 | 31.47 | $31.54 | 7700 |
| 2024-07-11 | 31.31 | $31.41 | 9732 |
| 2024-07-10 | 31.14 | $31.46 | 7600 |
| 2024-07-09 | 30.92 | $31.15 | 2942 |
| 2024-07-08 | 30.73 | $31.07 | 4000 |
| 2024-07-05 | 30.52 | $30.97 | 5345 |
| 2024-07-03 | 30.28 | $30.55 | 2800 |
| 2024-07-02 | 30.13 | $30.17 | 7011 |
| 2024-07-01 | 30.05 | $30.08 | 2100 |
| 2024-06-28 | 29.98 | $30.04 | 4025 |
| 2024-06-27 | 29.91 | $29.96 | 3700 |
| 2024-06-26 | 29.84 | $29.77 | 3600 |
| 2024-06-25 | 29.81 | $29.82 | 8000 |
| 2024-06-24 | 29.76 | $29.82 | 10800 |
| 2024-06-21 | 29.69 | $29.89 | 4800 |
| 2024-06-20 | 29.58 | $29.89 | 5935 |
| 2024-06-18 | 29.44 | $29.87 | 1935 |
| 2024-06-17 | 29.28 | $29.55 | 3600 |
| 2024-06-14 | 29.18 | $29.28 | 4400 |
| 2024-06-13 | 29.15 | $29.31 | 2236 |
| 2024-06-12 | 29.10 | $29.40 | 3003 |
| 2024-06-11 | 29.01 | $29.05 | 8100 |
| 2024-06-10 | 29.01 | $29.06 | 4817 |
| 2024-06-07 | 29.01 | $28.97 | 82125 |
| 2024-06-06 | 29.03 | $29.21 | 4645 |
| 2024-06-05 | 28.99 | $28.99 | 2500 |
| 2024-06-04 | 29.01 | $28.46 | 6500 |
| 2024-06-03 | 29.20 | $29.05 | 4100 |
| 2024-05-31 | 29.25 | $28.68 | 39400 |
| 2024-05-30 | 29.42 | $28.88 | 18100 |
| 2024-05-29 | 29.56 | $28.99 | 4000 |
| 2024-05-28 | 29.70 | $29.53 | 10600 |
| 2024-05-24 | 29.69 | $29.57 | 2900 |
| 2024-05-23 | 29.66 | $29.43 | 11221 |
| 2024-05-22 | 29.67 | $29.47 | 12143 |
| 2024-05-21 | 29.66 | $29.55 | 9000 |
| 2024-05-20 | 29.62 | $29.66 | 3800 |
| 2024-05-17 | 29.52 | $29.70 | 3800 |
| 2024-05-16 | 29.39 | $29.59 | 4538 |
| 2024-05-15 | 29.26 | $29.64 | 9210 |
| 2024-05-14 | 29.08 | $29.32 | 12200 |
| 2024-05-13 | 28.97 | $29.13 | 11945 |
| 2024-05-10 | 28.88 | $29.03 | 7334 |
| 2024-05-09 | 28.81 | $28.96 | 13100 |
| 2024-05-08 | 28.74 | $29.01 | 19226 |
| 2024-05-07 | 28.64 | $28.97 | 16100 |
| 2024-05-06 | 28.53 | $29.04 | 14100 |
| 2024-05-03 | 28.38 | $29.01 | 13200 |
| 2024-05-02 | 28.20 | $28.71 | 15600 |
| 2024-05-01 | 28.09 | $28.27 | 9900 |
| 2024-04-30 | 28.09 | $28.38 | 9640 |
| 2024-04-29 | 28.07 | $28.65 | 23520 |
| 2024-04-26 | 27.95 | $28.39 | 3948 |
| 2024-04-25 | 27.91 | $28.17 | 8300 |
| 2024-04-24 | 27.92 | $28.11 | 8532 |
| 2024-04-23 | 27.97 | $28.13 | 41544 |
| 2024-04-22 | 28.03 | $27.97 | 105500 |
| 2024-04-19 | 28.16 | $27.77 | 54035 |
| 2024-04-18 | 28.38 | $27.89 | 172200 |
| 2024-04-17 | 28.63 | $28.05 | 28200 |
| 2024-04-16 | 28.88 | $28.05 | 157429 |
| 2024-04-15 | 29.18 | $28.62 | 48023 |
| 2024-04-12 | 29.37 | $28.89 | 33803 |
| 2024-04-11 | 29.52 | $29.53 | 8004 |
| 2024-04-10 | 29.49 | $29.32 | 42300 |
| 2024-04-09 | 29.53 | $29.77 | 6000 |
| 2024-04-08 | 29.42 | $29.54 | 11725 |
| 2024-04-05 | 29.36 | $29.32 | 10545 |
| 2024-04-04 | 29.36 | $29.27 | 18600 |
| 2024-04-03 | 29.37 | $29.41 | 30500 |
| 2024-04-02 | 29.34 | $29.36 | 11709 |
| 2024-04-01 | 29.31 | $29.20 | 10200 |
| 2024-03-28 | 29.32 | $29.33 | 20234 |
| 2024-03-27 | 29.30 | $29.23 | 19333 |
| 2024-03-26 | 29.29 | $29.21 | 47640 |
| 2024-03-25 | 29.29 | $29.24 | 8019 |
| 2024-03-22 | 29.28 | $29.17 | 29205 |
| 2024-03-21 | 29.28 | $29.29 | 23040 |
| 2024-03-20 | 29.24 | $29.24 | 68000 |
| 2024-03-19 | 29.21 | $28.85 | 41500 |
| 2024-03-18 | 29.29 | $29.03 | 22218 |
| 2024-03-15 | 29.32 | $28.96 | 64700 |
| 2024-03-14 | 29.38 | $29.30 | 32200 |
| 2024-03-13 | 29.34 | $29.33 | 16100 |
| 2024-03-12 | 29.28 | $29.38 | 9547 |
| 2024-03-11 | 29.18 | $29.18 | 55822 |
| 2024-03-08 | 29.12 | $29.23 | 16600 |
| 2024-03-07 | 29.03 | $29.35 | 91100 |
| 2024-03-06 | 28.87 | $29.10 | 35735 |
| 2024-03-05 | 28.75 | $28.68 | 120508 |
| 2024-03-04 | 28.74 | $28.89 | 18340 |
| 2024-03-01 | 28.65 | $28.71 | 27500 |
| 2024-02-29 | 28.60 | $28.43 | 101027 |
| 2024-02-28 | 28.63 | $28.35 | 85300 |
| 2024-02-27 | 28.68 | $28.52 | 7400 |
| 2024-02-26 | 28.68 | $28.55 | 8404 |
| 2024-02-23 | 28.68 | $28.68 | 9600 |
| 2024-02-22 | 28.62 | $28.75 | 6435 |
| 2024-02-21 | 28.53 | $28.49 | 15741 |
| 2024-02-20 | 28.50 | $28.66 | 30301 |
| 2024-02-16 | 28.40 | $28.47 | 17300 |
| 2024-02-15 | 28.34 | $28.37 | 8000 |
| 2024-02-14 | 28.30 | $28.31 | 8431 |
| 2024-02-13 | 28.26 | $27.91 | 12500 |
| 2024-02-12 | 28.33 | $28.49 | 13740 |
| 2024-02-09 | 28.24 | $28.34 | 16202 |
| 2024-02-08 | 28.17 | $28.31 | 2636 |
| 2024-02-07 | 28.10 | $28.45 | 22400 |
| 2024-02-06 | 27.96 | $28.29 | 5600 |
| 2024-02-05 | 27.84 | $27.93 | 11847 |
| 2024-02-02 | 27.80 | $28.05 | 14533 |
| 2024-02-01 | 27.72 | $28.12 | 9700 |
| 2024-01-31 | 27.60 | $27.74 | 13200 |
| 2024-01-30 | 27.58 | $27.78 | 8800 |
| 2024-01-29 | 27.54 | $27.94 | 18233 |
| 2024-01-26 | 27.44 | $27.80 | 15003 |
| 2024-01-25 | 27.37 | $27.64 | 14649 |
| 2024-01-24 | 27.34 | $27.66 | 10000 |
| 2024-01-23 | 27.29 | $27.42 | 5600 |
| 2024-01-22 | 27.32 | $27.44 | 7212 |
| 2024-01-19 | 27.35 | $27.56 | 17233 |
| 2024-01-18 | 27.35 | $27.22 | 9800 |
| 2024-01-17 | 27.46 | $26.92 | 30848 |
| 2024-01-16 | 27.69 | $27.35 | 25400 |
| 2024-01-12 | 27.84 | $27.89 | 22345 |
| 2024-01-11 | 27.86 | $27.70 | 15200 |
| 2024-01-10 | 27.93 | $27.60 | 11025 |
| 2024-01-09 | 28.06 | $27.70 | 9800 |
| 2024-01-08 | 28.18 | $28.14 | 48040 |
| 2024-01-05 | 28.18 | $27.95 | 26901 |
| 2024-01-04 | 28.25 | $27.78 | 18800 |
| 2024-01-03 | 28.38 | $27.89 | 17726 |
| 2024-01-02 | 28.50 | $28.19 | 14900 |
| 2023-12-29 | 28.54 | $28.51 | 15400 |
| 2023-12-28 | 28.49 | $28.70 | 14027 |
| 2023-12-27 | 28.36 | $28.57 | 25147 |
| 2023-12-26 | 28.24 | $28.44 | 46800 |
| 2023-12-22 | 28.13 | $28.11 | 25549 |
| 2023-12-21 | 28.09 | $28.00 | 37200 |
| 2023-12-20 | 28.08 | $27.65 | 48573 |
| 2023-12-19 | 28.17 | $28.03 | 54100 |
| 2023-12-18 | 28.15 | $27.78 | 79602 |
| 2023-12-15 | 28.20 | $28.42 | 81900 |
| 2023-12-14 | 28.06 | $28.47 | 256263 |
| 2023-12-13 | 27.86 | $27.92 | 9500 |
| 2023-12-12 | 27.78 | $27.50 | 34921 |
| 2023-12-11 | 27.82 | $27.59 | 3600 |
| 2023-12-08 | 27.84 | $27.55 | 5224 |
| 2023-12-07 | 27.86 | $27.62 | 8004 |
| 2023-12-06 | 27.86 | $27.46 | 3300 |
| 2023-12-05 | 27.90 | $27.55 | 4100 |
| 2023-12-04 | 27.92 | $27.57 | 5324 |
| 2023-12-01 | 27.92 | $27.84 | 14407 |
| 2023-11-30 | 27.83 | $27.59 | 12714 |
| 2023-11-29 | 27.79 | $27.62 | 9100 |
| 2023-11-28 | 27.73 | $27.61 | 6700 |
| 2023-11-27 | 27.65 | $27.33 | 23300 |
| 2023-11-24 | 27.62 | $27.31 | 1300 |
| 2023-11-22 | 27.59 | $27.34 | 900 |
| 2023-11-21 | 27.53 | $27.52 | 2500 |
| 2023-11-20 | 27.40 | $27.61 | 9401 |
| 2023-11-17 | 27.19 | $27.33 | 17734 |
| 2023-11-16 | 27.02 | $27.19 | 2742 |
| 2023-11-15 | 26.85 | $27.20 | 3305 |
| 2023-11-14 | 26.64 | $27.12 | 6900 |
| 2023-11-13 | 26.39 | $26.34 | 1810 |
| 2023-11-10 | 26.34 | $26.46 | 6918 |
| 2023-11-09 | 26.23 | $26.18 | 4500 |
| 2023-11-08 | 26.18 | $26.34 | 2100 |
| 2023-11-07 | 26.07 | $26.49 | 6202 |
| 2023-11-06 | 25.88 | $26.60 | 13900 |
| 2023-11-03 | 25.61 | $26.40 | 6000 |
| 2023-11-02 | 25.35 | $26.01 | 2800 |
| 2023-11-01 | 25.15 | $25.43 | 8116 |
| 2023-10-31 | 25.10 | $25.11 | 10100 |
| 2023-10-30 | 25.15 | $25.18 | 6306 |
| 2023-10-27 | 25.19 | $24.96 | 9628 |
| 2023-10-26 | 25.30 | $25.03 | 86336 |
| 2023-10-25 | 25.43 | $25.23 | 8412 |
| 2023-10-24 | 25.52 | $25.51 | 15243 |
| 2023-10-23 | 25.54 | $25.30 | 5214 |
| 2023-10-20 | 25.64 | $25.36 | 5249 |
| 2023-10-19 | 25.74 | $25.59 | 4500 |
| 2023-10-18 | 25.79 | $25.63 | 17100 |
| 2023-10-17 | 25.84 | $26.00 | 7100 |
| 2023-10-16 | 25.78 | $26.10 | 9613 |
| 2023-10-13 | 25.68 | $25.81 | 5100 |
| 2023-10-12 | 25.66 | $25.87 | 4200 |
| 2023-10-11 | 25.61 | $26.09 | 11507 |
| 2023-10-10 | 25.48 | $25.95 | 13213 |
| 2023-10-09 | 25.38 | $25.60 | 5700 |
| 2023-10-06 | 25.36 | $25.67 | 3900 |
| 2023-10-05 | 25.33 | $25.40 | 6941 |
| 2023-10-04 | 25.38 | $25.28 | 5600 |
| 2023-10-03 | 25.48 | $25.28 | 7531 |
| 2023-10-02 | 25.61 | $25.56 | 10232 |
| 2023-09-29 | 25.69 | $25.64 | 2100 |
| 2023-09-28 | 25.76 | $25.70 | 2400 |
| 2023-09-27 | 25.83 | $25.54 | 2900 |
| 2023-09-26 | 25.97 | $25.54 | 11336 |
| 2023-09-25 | 26.15 | $25.99 | 1547 |
| 2023-09-22 | 26.22 | $26.01 | 10700 |
| 2023-09-21 | 26.30 | $25.83 | 13431 |
| 2023-09-20 | 26.46 | $26.37 | 700 |
| 2023-09-19 | 26.49 | $26.42 | 1302 |
| 2023-09-18 | 26.50 | $26.54 | 5800 |
| 2023-09-15 | 26.48 | $26.49 | 1334 |
| 2023-09-14 | 26.47 | $26.74 | 1500 |
| 2023-09-13 | 26.38 | $26.53 | 833 |
| 2023-09-12 | 26.34 | $26.50 | 4800 |
| 2023-09-11 | 26.30 | $26.58 | 845 |
| 2023-09-08 | 26.22 | $26.23 | 1300 |
| 2023-09-07 | 26.24 | $26.12 | 2300 |
| 2023-09-06 | 26.31 | $26.24 | 2400 |
| 2023-09-05 | 26.35 | $26.44 | 3900 |
| 2023-09-01 | 26.34 | $26.54 | 8700 |
| 2023-08-31 | 26.29 | $26.39 | 5845 |
| 2023-08-30 | 26.29 | $26.70 | 6400 |
| 2023-08-29 | 26.19 | $26.79 | 3800 |
| 2023-08-28 | 26.04 | $26.49 | 7900 |
| 2023-08-25 | 25.96 | $26.15 | 117700 |
| 2023-08-24 | 25.97 | $26.33 | 22700 |
| 2023-08-23 | 25.93 | $26.40 | 1700 |
| 2023-08-22 | 25.87 | $26.03 | 1747 |
| 2023-08-21 | 25.93 | $26.07 | 3800 |
| 2023-08-18 | 25.98 | $25.99 | 3246 |
| 2023-08-17 | 26.09 | $25.95 | 2726 |
| 2023-08-16 | 26.23 | $26.02 | 5532 |
| 2023-08-15 | 26.39 | $26.13 | 1600 |
| 2023-08-14 | 26.55 | $26.35 | 3519 |
| 2023-08-11 | 26.69 | $26.43 | 1511 |
| 2023-08-10 | 26.83 | $26.69 | 1400 |
| 2023-08-09 | 26.92 | $26.79 | 2100 |
| 2023-08-08 | 27.00 | $26.63 | 1807 |
| 2023-08-07 | 27.16 | $26.96 | 530 |
| 2023-08-04 | 27.24 | $26.84 | 1900 |
| 2023-08-03 | 27.37 | $26.78 | 3200 |
| 2023-08-02 | 27.56 | $26.93 | 1933 |
| 2023-08-01 | 27.73 | $27.55 | 2944 |
| 2023-07-31 | 27.75 | $27.73 | 2600 |
| 2023-07-28 | 27.70 | $27.80 | 2000 |
| 2023-07-27 | 27.62 | $27.44 | 8000 |
| 2023-07-26 | 27.62 | $27.72 | 7311 |
| 2023-07-25 | 27.54 | $27.65 | 1700 |
| 2023-07-24 | 27.46 | $27.47 | 3000 |
| 2023-07-21 | 27.41 | $27.25 | 3206 |
| 2023-07-20 | 27.41 | $27.20 | 4400 |
| 2023-07-19 | 27.43 | $27.49 | 16600 |
| 2023-07-18 | 27.36 | $27.59 | 4322 |
| 2023-07-17 | 27.23 | $27.65 | 5404 |
| 2023-07-14 | 27.06 | $27.49 | 8900 |
| 2023-07-13 | 26.89 | $27.43 | 1100 |
| 2023-07-12 | 26.71 | $27.11 | 74709 |
| 2023-07-11 | 26.58 | $26.72 | 9825 |
| 2023-07-10 | 26.55 | $26.40 | 1749 |
| 2023-07-07 | 26.62 | $26.44 | 8600 |
| 2023-07-06 | 26.69 | $26.23 | 4700 |
| 2023-07-05 | 26.83 | $26.74 | 6800 |
| 2023-07-03 | 26.85 | $26.95 | 1300 |
| 2023-06-30 | 26.80 | $26.61 | 9940 |
| 2023-06-29 | 26.84 | $26.51 | 4800 |
| 2023-06-28 | 26.93 | $26.61 | 4400 |
| 2023-06-27 | 26.99 | $26.80 | 2905 |
| 2023-06-26 | 27.01 | $26.65 | 3029 |
| 2023-06-23 | 27.07 | $26.45 | 3513 |
| 2023-06-22 | 27.21 | $26.79 | 13322 |
| 2023-06-21 | 27.26 | $26.91 | 6100 |
| 2023-06-20 | 27.27 | $26.95 | 1401 |
| 2023-06-16 | 27.27 | $27.16 | 2600 |
| 2023-06-15 | 27.19 | $27.31 | 3000 |
| 2023-06-14 | 27.04 | $27.17 | 6700 |
| 2023-06-13 | 26.89 | $27.07 | 1000 |
| 2023-06-12 | 26.74 | $26.89 | 5500 |
| 2023-06-09 | 26.60 | $26.78 | 900 |
| 2023-06-08 | 26.46 | $26.60 | 2120 |
| 2023-06-07 | 26.34 | $26.44 | 5700 |
| 2023-06-06 | 26.24 | $26.47 | 1900 |
| 2023-06-05 | 26.10 | $26.28 | 3336 |
| 2023-06-02 | 25.99 | $26.35 | 2100 |
| 2023-06-01 | 25.83 | $25.94 | 1011 |
| 2023-05-31 | 25.76 | $25.61 | 410 |
| 2023-05-30 | 25.77 | $25.91 | 2137 |
| 2023-05-26 | 25.70 | $26.06 | 4636 |
| 2023-05-25 | 25.56 | $25.60 | 6800 |
| 2023-05-24 | 25.53 | $25.46 | 1425 |
| 2023-05-23 | 25.54 | $25.48 | 1824 |
| 2023-05-22 | 25.54 | $25.72 | 1200 |
| 2023-05-19 | 25.47 | $25.61 | 1300 |
| 2023-05-18 | 25.41 | $25.54 | 2924 |
| 2023-05-17 | 25.36 | $25.50 | 400 |
| 2023-05-16 | 25.32 | $25.25 | 1746 |
| 2023-05-15 | 25.34 | $25.35 | 1400 |
| 2023-05-12 | 25.34 | $25.11 | 3032 |
| 2023-05-11 | 25.42 | $25.24 | 938 |
| 2023-05-10 | 25.47 | $25.52 | 1510 |
| 2023-05-09 | 25.44 | $25.55 | 2300 |
| 2023-05-08 | 25.39 | $25.56 | 9800 |
| 2023-05-05 | 25.33 | $25.60 | 2900 |
| 2023-05-04 | 25.25 | $25.28 | 2800 |
| 2023-05-03 | 25.24 | $25.18 | 78630 |
| 2023-05-02 | 25.27 | $25.19 | 3200 |
| 2023-05-01 | 25.30 | $25.29 | 1100 |
| 2023-04-28 | 25.31 | $25.39 | 610 |
| 2023-04-27 | 25.28 | $25.30 | 200 |
| 2023-04-26 | 25.28 | $24.94 | 3200 |
| 2023-04-25 | 25.39 | $24.90 | 2925 |
| 2023-04-24 | 25.54 | $25.27 | 1214 |
| 2023-04-21 | 25.60 | $25.22 | 1200 |
| 2023-04-20 | 25.69 | $25.36 | 6118 |
| 2023-04-19 | 25.75 | $25.36 | 717 |
| 2023-04-18 | 25.82 | $25.66 | 6400 |
| 2023-04-17 | 25.81 | $25.69 | 2200 |
| 2023-04-14 | 25.78 | $25.79 | 1500 |
| 2023-04-13 | 25.71 | $25.95 | 8813 |
| 2023-04-12 | 25.56 | $25.67 | 5928 |
| 2023-04-11 | 25.47 | $25.60 | 4500 |
| 2023-04-10 | 25.38 | $25.37 | 10600 |
| 2023-04-06 | 25.34 | $25.27 | 322 |
| 2023-04-05 | 25.32 | $25.34 | 8006 |
| 2023-04-04 | 25.27 | $25.40 | 4416 |
| 2023-04-03 | 25.18 | $25.44 | 1500 |
| 2023-03-31 | 25.07 | $25.35 | 26708 |
| 2023-03-30 | 24.96 | $25.31 | 6245 |
| 2023-03-29 | 24.83 | $25.12 | 4732 |
| 2023-03-28 | 24.74 | $24.99 | 1900 |
| 2023-03-27 | 24.68 | $24.88 | 5500 |
| 2023-03-24 | 24.63 | $24.94 | 5600 |
| 2023-03-23 | 24.56 | $25.03 | 1500 |
| 2023-03-22 | 24.45 | $24.85 | 3023 |
| 2023-03-21 | 24.37 | $24.71 | 1100 |
| 2023-03-20 | 24.33 | $24.53 | 4204 |
| 2023-03-17 | 24.34 | $24.38 | 1900 |
| 2023-03-16 | 24.40 | $24.54 | 3000 |
| 2023-03-15 | 24.44 | $24.08 | 1346 |
| 2023-03-14 | 24.63 | $24.61 | 407 |
| 2023-03-13 | 24.71 | $24.64 | 1724 |
| 2023-03-10 | 24.79 | $24.64 | 700 |
| 2023-03-09 | 24.90 | $24.79 | 105217 |
| 2023-03-08 | 24.99 | $25.22 | 2600 |
| 2023-03-07 | 24.96 | $25.03 | 339 |
| 2023-03-06 | 24.99 | $25.37 | 7619 |
| 2023-03-03 | 24.93 | $25.37 | 7801 |
| 2023-03-02 | 24.85 | $25.07 | 5500 |
| 2023-03-01 | 24.86 | $25.10 | 4204 |
| 2023-02-28 | 24.87 | $24.70 | 2743 |
| 2023-02-27 | 25.01 | $24.87 | 2302 |
| 2023-02-24 | 25.13 | $24.79 | 1800 |
| 2023-02-23 | 25.31 | $25.35 | 3900 |
| 2023-02-22 | 25.35 | $25.01 | 8141 |
| 2023-02-21 | 25.52 | $25.16 | 1323 |
| 2023-02-17 | 25.67 | $25.53 | 8400 |
| 2023-02-16 | 25.74 | $25.61 | 2700 |
| 2023-02-15 | 25.80 | $25.58 | 58725 |
| 2023-02-14 | 25.88 | $25.88 | 4000 |
| 2023-02-13 | 25.89 | $25.83 | 1600 |
| 2023-02-10 | 25.91 | $25.70 | 5139 |
| 2023-02-09 | 25.98 | $25.70 | 6400 |
| 2023-02-08 | 26.06 | $25.75 | 623 |
| 2023-02-07 | 26.14 | $25.71 | 1100 |
| 2023-02-06 | 26.25 | $25.58 | 3142 |
| 2023-02-03 | 26.41 | $25.92 | 1500 |
| 2023-02-02 | 26.50 | $26.41 | 7132 |
| 2023-02-01 | 26.46 | $26.36 | 16900 |
| 2023-01-31 | 26.40 | $26.01 | 4033 |
| 2023-01-30 | 26.45 | $26.14 | 3843 |
| 2023-01-27 | 26.45 | $26.37 | 1849 |
| 2023-01-26 | 26.37 | $26.56 | 6100 |
| 2023-01-25 | 26.21 | $26.30 | 6200 |
| 2023-01-24 | 26.09 | $26.29 | 6043 |
| 2023-01-23 | 25.94 | $26.27 | 47034 |
| 2023-01-20 | 25.76 | $26.05 | 4203 |
| 2023-01-19 | 25.60 | $25.80 | 7232 |
| 2023-01-18 | 25.49 | $25.65 | 2500 |
| 2023-01-17 | 25.39 | $25.78 | 4936 |
| 2023-01-13 | 25.23 | $25.77 | 3500 |
| 2023-01-12 | 25.03 | $25.66 | 2500 |
| 2023-01-11 | 24.83 | $25.40 | 7300 |
| 2023-01-10 | 24.66 | $25.36 | 4208 |
| 2023-01-09 | 24.48 | $25.22 | 6400 |
| 2023-01-06 | 24.30 | $24.90 | 4300 |
| 2023-01-05 | 24.19 | $24.28 | 9700 |
| 2023-01-04 | 24.25 | $24.39 | 12300 |
| 2023-01-03 | 24.30 | $23.97 | 10303 |
| 2022-12-30 | 24.50 | $24.13 | 23300 |
| 2022-12-29 | 24.69 | $24.32 | 4100 |
| 2022-12-28 | 24.87 | $24.02 | 50300 |
| 2022-12-27 | 25.19 | $25.29 | 39600 |
| 2022-12-23 | 25.17 | $25.21 | 12831 |
| 2022-12-22 | 25.18 | $25.17 | 22124 |
| 2022-12-21 | 25.20 | $25.32 | 34130 |
| 2022-12-20 | 25.18 | $25.21 | 56200 |
| 2022-12-19 | 25.19 | $25.05 | 101000 |
| 2022-12-16 | 25.24 | $24.89 | 40600 |
| 2022-12-15 | 25.36 | $24.80 | 54846 |
| 2022-12-14 | 25.54 | $25.40 | 28226 |
| 2022-12-13 | 25.56 | $25.38 | 18200 |
| 2022-12-12 | 25.58 | $25.21 | 928 |
| 2022-12-09 | 25.66 | $25.23 | 735 |
| 2022-12-08 | 25.75 | $25.32 | 4000 |
| 2022-12-07 | 25.82 | $25.32 | 9442 |
| 2022-12-06 | 25.90 | $25.27 | 13710 |
| 2022-12-05 | 26.00 | $25.47 | 5100 |
| 2022-12-02 | 26.06 | $25.87 | 3200 |
| 2022-12-01 | 25.99 | $26.03 | 3600 |
| 2022-11-30 | 25.84 | $26.19 | 10700 |
| 2022-11-29 | 25.60 | $25.42 | 640 |
| 2022-11-28 | 25.55 | $25.07 | 6300 |
| 2022-11-25 | 25.58 | $25.38 | 529 |
| 2022-11-23 | 25.52 | $25.23 | 500 |
| 2022-11-22 | 25.47 | $25.06 | 7400 |
| 2022-11-21 | 25.47 | $24.86 | 416 |
| 2022-11-18 | 25.51 | $25.09 | 7800 |
| 2022-11-17 | 25.48 | $25.06 | 6600 |
| 2022-11-16 | 25.43 | $25.17 | 11028 |
| 2022-11-15 | 25.33 | $25.70 | 144600 |
| 2022-11-14 | 25.03 | $25.26 | 3931 |
| 2022-11-11 | 24.80 | $25.49 | 2116 |
| 2022-11-10 | 24.42 | $24.94 | 7700 |
| 2022-11-09 | 24.14 | $24.19 | 1048 |
| 2022-11-08 | 24.02 | $24.44 | 300 |
| 2022-11-07 | 23.79 | $24.10 | 700 |
| 2022-11-04 | 23.62 | $24.06 | 4107 |
| 2022-11-03 | 23.41 | $23.36 | 4200 |
| 2022-11-02 | 23.38 | $23.30 | 2400 |
| 2022-11-01 | 23.37 | $23.65 | 7300 |
| 2022-10-31 | 23.23 | $23.40 | 5200 |
| 2022-10-28 | 23.15 | $23.36 | 100 |
| 2022-10-27 | 23.06 | $23.28 | 100 |
| 2022-10-26 | 22.97 | $23.29 | 2400 |
| 2022-10-25 | 22.87 | $23.10 | 300 |
| 2022-10-24 | 22.80 | $22.94 | 500 |
| 2022-10-21 | 22.78 | $23.34 | 1000 |
| 2022-10-20 | 22.63 | $22.93 | 1924 |
| 2022-10-19 | 22.57 | $22.73 | 6900 |
| 2022-10-18 | 22.58 | $22.93 | 36307 |
| 2022-10-17 | 22.53 | $22.96 | 1701 |
| 2022-10-14 | 22.46 | $22.42 | 19500 |
| 2022-10-13 | 22.56 | $22.84 | 3900 |
| 2022-10-12 | 22.55 | $22.60 | 8526 |
| 2022-10-11 | 22.63 | $22.60 | 7421 |
| 2022-10-10 | 22.72 | $22.85 | 911 |
| 2022-10-07 | 22.78 | $22.93 | 445 |
| 2022-10-06 | 22.82 | $23.37 | 500 |
| 2022-10-05 | 22.74 | $23.48 | 741 |
| 2022-10-04 | 22.62 | $23.51 | 215 |
| 2022-10-03 | 22.48 | $22.90 | 1208 |
| 2022-09-30 | 22.50 | $22.39 | 924 |
| 2022-09-29 | 22.71 | $22.48 | 210 |
| 2022-09-28 | 22.95 | $22.96 | 1635 |
| 2022-09-27 | 23.10 | $22.76 | 100 |
| 2022-09-26 | 23.35 | $22.81 | 302 |
| 2022-09-23 | 23.66 | $23.16 | 631 |
| 2022-09-22 | 23.92 | $23.82 | 402 |
| 2022-09-21 | 24.05 | $23.95 | 242 |
| 2022-09-20 | 24.16 | $24.18 | 4422 |
| 2022-09-19 | 24.24 | $24.30 | 4700 |
| 2022-09-16 | 24.30 | $24.15 | 2542 |
| 2022-09-15 | 24.42 | $24.29 | 800 |
| 2022-09-14 | 24.53 | $24.56 | 1400 |
| 2022-09-13 | 24.58 | $24.42 | 100 |
| 2022-09-12 | 24.70 | $25.17 | 3010 |
| 2022-09-09 | 24.60 | $24.89 | 905 |
| 2022-09-08 | 24.58 | $24.52 | 200 |
| 2022-09-07 | 24.67 | $24.53 | 400 |
| 2022-09-06 | 24.78 | $24.41 | 2019 |
| 2022-09-02 | 24.97 | $24.55 | 300 |
| 2022-09-01 | 25.14 | $24.70 | 1800 |
| 2022-08-31 | 25.32 | $24.94 | 100 |
| 2022-08-30 | 25.45 | $24.96 | — |
| 2022-08-29 | 25.61 | $25.14 | 400 |
| 2022-08-26 | 25.74 | $25.23 | 1300 |
| 2022-08-25 | 25.87 | $25.69 | 100 |
| 2022-08-24 | 25.88 | $25.40 | — |
| 2022-08-23 | 25.98 | $25.41 | 1631 |
| 2022-08-22 | 26.10 | $25.23 | 500 |
| 2022-08-19 | 26.29 | $25.55 | 2000 |
| 2022-08-18 | 26.41 | $25.96 | 145 |
| 2022-08-17 | 26.41 | $26.10 | 400 |
| 2022-08-16 | 26.37 | $26.25 | 800 |
| 2022-08-15 | 26.26 | $26.18 | 110 |
| 2022-08-12 | 26.14 | $26.31 | 2632 |
| 2022-08-11 | 25.94 | $25.99 | 200 |
| 2022-08-10 | 25.79 | $26.00 | 500 |
| 2022-08-09 | 25.60 | $25.53 | 600 |
| 2022-08-08 | 25.50 | $25.57 | 1600 |
| 2022-08-05 | 25.37 | $25.41 | 920 |
| 2022-08-04 | 25.25 | $25.30 | 530 |
| 2022-08-03 | 25.14 | $25.20 | 3100 |
| 2022-08-02 | 25.03 | $24.97 | 6210 |
| 2022-08-01 | 24.96 | $25.05 | 3147 |
| 2022-07-29 | 24.85 | $25.18 | 98500 |
| 2022-07-28 | 24.67 | $25.19 | 100 |
| 2022-07-27 | 24.45 | $24.87 | 2503 |
| 2022-07-26 | 24.28 | $24.39 | 100 |
| 2022-07-25 | 24.23 | $24.62 | 1300 |
| 2022-07-22 | 24.09 | $24.49 | 1100 |
| 2022-07-21 | 23.97 | $24.60 | — |
| 2022-07-20 | 23.79 | $24.27 | 219 |
| 2022-07-19 | 23.68 | $24.35 | 2500 |
| 2022-07-18 | 23.52 | $23.89 | 3400 |
| 2022-07-15 | 23.49 | $23.83 | 2400 |
| 2022-07-14 | 23.48 | $23.50 | 1526 |
| 2022-07-13 | 23.58 | $23.72 | 1248 |
| 2022-07-12 | 23.64 | $23.72 | 1000 |
| 2022-07-11 | 23.72 | $23.75 | 2049 |
| 2022-07-08 | 23.82 | $24.28 | 9102 |
| 2022-07-07 | 23.79 | $24.20 | 418 |
| 2022-07-06 | 23.79 | $23.71 | 51100 |
| 2022-07-05 | 23.95 | $23.80 | 100 |
| 2022-07-01 | 24.13 | $24.04 | 28915 |
| 2022-06-30 | 24.28 | $24.36 | 400 |
| 2022-06-29 | 24.38 | $24.57 | 100 |
| 2022-06-28 | 24.44 | $24.66 | 100 |
| 2022-06-27 | 24.50 | $24.90 | 4400 |
| 2022-06-24 | 24.51 | $24.88 | 6512 |
| 2022-06-23 | 24.54 | $24.21 | 208 |
| 2022-06-22 | 24.79 | $24.56 | 3436 |
| 2022-06-21 | 25.01 | $24.97 | 2626 |
| 2022-06-17 | 25.15 | $24.71 | 818 |
| 2022-06-16 | 25.41 | $24.74 | 200 |
| 2022-06-15 | 25.73 | $25.52 | 300 |
| 2022-06-14 | 25.88 | $25.17 | 113 |
| 2022-06-13 | 26.18 | $24.94 | 121 |
| 2022-06-10 | 26.62 | $25.84 | 740 |
| 2022-06-09 | 26.88 | $26.31 | 100 |
| 2022-06-08 | 27.04 | $26.69 | 2400 |
| 2022-06-07 | 27.12 | $26.94 | 841 |
| 2022-06-06 | 27.14 | $27.02 | 2600 |
| 2022-06-03 | 27.13 | $27.09 | 2002 |
| 2022-06-02 | 27.10 | $27.49 | 1600 |
| 2022-06-01 | 26.93 | $27.21 | 11907 |
| 2022-05-31 | 26.82 | $27.38 | 39002 |
| 2022-05-27 | 26.63 | $27.18 | 18100 |
| 2022-05-26 | 26.47 | $26.80 | 72300 |
| 2022-05-25 | 26.39 | $26.64 | 479800 |
| 2022-05-24 | 26.36 | $26.79 | 1900 |
| 2022-05-23 | 26.28 | $27.09 | 1711 |
| 2022-05-20 | 26.09 | $26.70 | 6204 |
| 2022-05-19 | 25.99 | $26.57 | 2035 |
| 2022-05-18 | 25.92 | $26.14 | 2126 |
| 2022-05-17 | 25.98 | $26.85 | 12600 |
| 2022-05-16 | 25.84 | $26.20 | 146 |
| 2022-05-13 | 25.90 | $26.33 | 700 |
| 2022-05-12 | 25.94 | $25.78 | 2045 |
| 2022-05-11 | 26.17 | $25.96 | 1619 |
| 2022-05-10 | 26.41 | $26.08 | 7200 |
| 2022-05-09 | 26.68 | $26.14 | 2000 |
| 2022-05-06 | 27.01 | $26.86 | 2100 |
| 2022-05-05 | 27.18 | $26.96 | 912 |
| 2022-05-04 | 27.37 | $27.96 | 1300 |
| 2022-05-03 | 27.30 | $27.49 | 1200 |
| 2022-05-02 | 27.37 | $27.39 | 800 |
| 2022-04-29 | 27.49 | $27.48 | 812 |
| 2022-04-28 | 27.62 | $27.74 | 600 |
| 2022-04-27 | 27.71 | $27.37 | 100 |
| 2022-04-26 | 27.95 | $27.21 | 7913 |
| 2022-04-25 | 28.30 | $27.91 | 909 |
| 2022-04-22 | 28.50 | $27.99 | 108 |
| 2022-04-21 | 28.74 | $28.37 | 800 |
| 2022-04-20 | 28.91 | $28.76 | 916 |
| 2022-04-19 | 28.99 | $28.61 | 2500 |
| 2022-04-18 | 29.15 | $28.70 | 4700 |
| 2022-04-14 | 29.31 | $28.80 | 400 |
| 2022-04-13 | 29.47 | $29.31 | 426 |
| 2022-04-12 | 29.51 | $28.97 | 2900 |
| 2022-04-11 | 29.67 | $29.10 | 200 |
| 2022-04-08 | 29.82 | $29.36 | 100 |
| 2022-04-07 | 29.92 | $29.44 | 5400 |
| 2022-04-06 | 30.01 | $29.60 | 100 |
| 2022-04-05 | 30.07 | $29.85 | 300 |
| 2022-04-04 | 30.05 | $30.38 | 805 |
| 2022-04-01 | 29.86 | $30.00 | 1217 |
| 2022-03-31 | 29.74 | $29.79 | 500 |
| 2022-03-30 | 29.67 | $29.92 | 300 |
| 2022-03-29 | 29.53 | $30.05 | 5200 |
| 2022-03-28 | 29.32 | $29.62 | 100 |
| 2022-03-25 | 29.21 | $29.58 | 600 |
| 2022-03-24 | 29.08 | $29.67 | 4802 |
| 2022-03-23 | 28.90 | $29.37 | 500 |
| 2022-03-22 | 28.78 | $29.50 | 1500 |
| 2022-03-21 | 28.59 | $29.25 | 500 |
| 2022-03-18 | 28.46 | $29.51 | 1100 |
| 2022-03-17 | 28.21 | $29.38 | 100 |
| 2022-03-16 | 27.97 | $29.12 | 700 |
| 2022-03-15 | 27.77 | $28.24 | 3137 |
| 2022-03-14 | 27.82 | $28.04 | 1700 |
| 2022-03-11 | 27.96 | $28.17 | 303 |
| 2022-03-10 | 28.10 | $28.50 | 3221 |
| 2022-03-09 | 28.19 | $28.69 | 821 |
| 2022-03-08 | 28.25 | $27.81 | 1122 |
| 2022-03-07 | 28.62 | $27.36 | 6300 |
| 2022-03-04 | 29.22 | $28.42 | 3418 |
| 2022-03-03 | 29.64 | $29.30 | 400 |
| 2022-03-02 | 29.88 | $29.42 | 1626 |
| 2022-03-01 | 30.14 | $29.40 | 8000 |
| 2022-02-28 | 30.47 | $30.04 | 9745 |
| 2022-02-25 | 30.67 | $30.32 | 9700 |
| 2022-02-24 | 30.84 | $29.67 | 11547 |
| 2022-02-23 | 31.25 | $30.60 | 7025 |
| 2022-02-22 | 31.46 | $31.00 | 700 |
| 2022-02-18 | 31.58 | $31.33 | 1632 |
| 2022-02-17 | 31.62 | $31.51 | 843 |
| 2022-02-16 | 31.62 | $31.97 | 6940 |
| 2022-02-15 | 31.46 | $31.74 | 16800 |
| 2022-02-14 | 31.34 | $31.19 | 3814 |
| 2022-02-11 | 31.37 | $31.30 | 8535 |
| 2022-02-10 | 31.37 | $31.66 | 1245 |
| 2022-02-09 | 31.26 | $31.84 | 17800 |
| 2022-02-08 | 31.07 | $31.42 | 25546 |
| 2022-02-07 | 30.96 | $31.13 | 2900 |
| 2022-02-04 | 30.93 | $31.12 | 4743 |
| 2022-02-03 | 30.90 | $31.04 | 4700 |
| 2022-02-02 | 30.89 | $31.49 | 1810 |
| 2022-02-01 | 30.73 | $31.38 | 700 |
| 2022-01-31 | 30.58 | $31.24 | 815 |
| 2022-01-28 | 30.46 | $30.42 | 2920 |
| 2022-01-27 | 30.56 | $30.15 | 8800 |
| 2022-01-26 | 30.79 | $30.32 | 119801 |
| 2022-01-25 | 31.01 | $30.60 | 4800 |
| 2022-01-24 | 31.20 | $30.72 | 3000 |
| 2022-01-21 | 31.40 | $30.98 | 917 |
| 2022-01-20 | 31.56 | $31.37 | 4313 |
| 2022-01-19 | 31.64 | $31.55 | 15717 |
| 2022-01-18 | 31.67 | $31.30 | 10400 |
| 2022-01-14 | 31.79 | $32.05 | 2200 |
| 2022-01-13 | 31.70 | $32.18 | 4137 |
| 2022-01-12 | 31.55 | $32.37 | 1900 |
| 2022-01-11 | 31.30 | $31.89 | 1443 |
| 2022-01-10 | 31.16 | $31.28 | 922 |
| 2022-01-07 | 31.19 | $31.35 | 4600 |
| 2022-01-06 | 31.20 | $31.02 | 1337 |
| 2022-01-05 | 31.33 | $31.04 | 4214 |
| 2022-01-04 | 31.49 | $31.47 | 700 |
| 2022-01-03 | 31.54 | $31.22 | 43728 |
| 2021-12-31 | 31.69 | $31.14 | 3129 |
| 2021-12-30 | 31.89 | $31.20 | 2521 |
| 2021-12-29 | 32.13 | $31.19 | 1733 |
| 2021-12-28 | 32.42 | $32.67 | 1700 |
| 2021-12-27 | 32.30 | $32.71 | 2600 |
| 2021-12-23 | 32.14 | $32.42 | 5300 |
| 2021-12-22 | 32.04 | $32.26 | 11700 |
| 2021-12-21 | 31.96 | $32.04 | 15500 |
| 2021-12-20 | 31.94 | $31.60 | 6202 |
| 2021-12-17 | 32.06 | $31.99 | 13600 |
| 2021-12-16 | 32.07 | $32.14 | 4500 |
| 2021-12-15 | 32.04 | $32.12 | 17249 |
| 2021-12-14 | 32.01 | $31.80 | 5900 |
| 2021-12-13 | 32.08 | $31.82 | 14300 |
| 2021-12-10 | 32.15 | $32.36 | 4400 |
| 2021-12-09 | 32.07 | $32.31 | 6432 |
| 2021-12-08 | 31.98 | $32.56 | 11419 |
| 2021-12-07 | 31.80 | $32.47 | 10100 |
| 2021-12-06 | 31.61 | $31.94 | 11733 |
| 2021-12-03 | 31.55 | $31.82 | 4113 |
| 2021-12-02 | 31.51 | $32.09 | 4800 |
| 2021-12-01 | 31.39 | $31.47 | 2109 |
| 2021-11-30 | 31.44 | $31.15 | 2800 |
| 2021-11-29 | 31.60 | $31.20 | 1200 |
| 2021-11-26 | 31.80 | $30.85 | 626 |
| 2021-11-24 | 32.14 | $31.97 | 836 |
| 2021-11-23 | 32.21 | $32.12 | 1249 |
| 2021-11-22 | 32.25 | $32.02 | 8700 |
| 2021-11-19 | 32.32 | $32.04 | 1600 |
| 2021-11-18 | 32.41 | $32.22 | 1227 |
| 2021-11-17 | 32.46 | $32.42 | 7600 |
| 2021-11-16 | 32.45 | $32.40 | 5500 |
| 2021-11-15 | 32.45 | $32.49 | 5300 |
| 2021-11-12 | 32.41 | $32.52 | 3316 |
| 2021-11-11 | 32.36 | $32.41 | 5449 |
| 2021-11-10 | 32.32 | $32.17 | 4333 |
| 2021-11-09 | 32.36 | $32.49 | 3127 |
| 2021-11-08 | 32.30 | $32.55 | 2822 |
| 2021-11-05 | 32.21 | $32.27 | 2939 |
| 2021-11-04 | 32.19 | $32.04 | 9500 |
| 2021-11-03 | 32.23 | $32.15 | 5700 |
| 2021-11-02 | 32.25 | $32.03 | 12027 |
| 2021-11-01 | 32.31 | $32.08 | 700 |
| 2021-10-29 | 32.36 | $31.89 | 6500 |
| 2021-10-28 | 32.49 | $32.33 | 2300 |
| 2021-10-27 | 32.50 | $32.32 | 2800 |
| 2021-10-26 | 32.51 | $32.61 | 3041 |
| 2021-10-25 | 32.43 | $32.49 | 943 |
| 2021-10-22 | 32.37 | $32.19 | 5300 |
| 2021-10-21 | 32.38 | $32.29 | 1342 |
| 2021-10-20 | 32.37 | $32.63 | 4300 |
| 2021-10-19 | 32.24 | $32.65 | 1200 |
| 2021-10-18 | 32.08 | $32.43 | 1700 |
| 2021-10-15 | 31.95 | $32.58 | 1508 |
| 2021-10-14 | 31.74 | $32.19 | 536 |
| 2021-10-13 | 31.61 | $31.92 | 19546 |
| 2021-10-12 | 31.54 | $31.53 | 2800 |
| 2021-10-11 | 31.59 | $31.74 | 915 |
| 2021-10-08 | 31.58 | $31.77 | 12200 |
| 2021-10-07 | 31.56 | $31.73 | 1040 |
| 2021-10-06 | 31.55 | $31.49 | 839 |
| 2021-10-05 | 31.62 | $31.62 | 4900 |
| 2021-10-04 | 31.67 | $31.35 | 2246 |
| 2021-10-01 | 31.82 | $31.83 | 2234 |
| 2021-09-30 | 31.85 | $31.69 | 2700 |
| 2021-09-29 | 31.94 | $31.74 | 1527 |
| 2021-09-28 | 32.02 | $31.74 | 1125 |
| 2021-09-27 | 32.13 | $32.57 | 2438 |
| 2021-09-24 | 32.00 | $32.11 | 6000 |
| 2021-09-23 | 31.99 | $32.25 | 7513 |
| 2021-09-22 | 31.93 | $31.82 | 2000 |
| 2021-09-21 | 32.00 | $31.49 | 1805 |
| 2021-09-20 | 32.19 | $31.24 | 1004 |
| 2021-09-17 | 32.50 | $31.98 | 1144 |
| 2021-09-16 | 32.64 | $32.29 | 2000 |
| 2021-09-15 | 32.71 | $32.63 | 6700 |
| 2021-09-14 | 32.69 | $32.47 | 335 |
| 2021-09-13 | 32.70 | $32.52 | 4800 |
| 2021-09-10 | 32.70 | $32.39 | 600 |
| 2021-09-09 | 32.74 | $32.40 | 931 |
| 2021-09-08 | 32.78 | $32.41 | 212 |
| 2021-09-07 | 32.81 | $32.90 | 800 |
| 2021-09-03 | 32.70 | $33.10 | 2419 |
| 2021-09-02 | 32.49 | $32.74 | 2300 |
| 2021-09-01 | 32.34 | $32.90 | 422 |
| 2021-08-31 | 32.11 | $32.78 | 1029 |
| 2021-08-30 | 31.87 | $32.36 | 6000 |
| 2021-08-27 | 31.70 | $32.26 | 349 |
| 2021-08-26 | 31.53 | $31.69 | 900 |
| 2021-08-25 | 31.51 | $31.97 | 1612 |
| 2021-08-24 | 31.39 | $31.77 | 1400 |
| 2021-08-23 | 31.32 | $31.36 | 1000 |
| 2021-08-20 | 31.36 | $31.01 | 200 |
| 2021-08-19 | 31.53 | $30.92 | 3400 |
| 2021-08-18 | 31.76 | $31.36 | 3500 |
| 2021-08-17 | 31.91 | $31.38 | 800 |
| 2021-08-16 | 32.09 | $31.86 | 4032 |
| 2021-08-13 | 32.15 | $31.94 | 3800 |
| 2021-08-12 | 32.20 | $32.00 | 205 |
| 2021-08-11 | 32.24 | $32.22 | 600 |
| 2021-08-10 | 32.22 | $32.11 | 132 |
| 2021-08-09 | 32.23 | $32.24 | 1300 |
| 2021-08-06 | 32.20 | $32.25 | 400 |
| 2021-08-05 | 32.16 | $32.52 | 3400 |
| 2021-08-04 | 32.02 | $32.42 | 1800 |
| 2021-08-03 | 31.88 | $32.34 | 1400 |
| 2021-08-02 | 31.75 | $31.87 | 200 |
| 2021-07-30 | 31.73 | $31.78 | 300 |
| 2021-07-29 | 31.73 | $32.13 | 1545 |
| 2021-07-28 | 31.63 | $31.87 | 3900 |
| 2021-07-27 | 31.60 | $31.50 | 2300 |
| 2021-07-26 | 31.67 | $31.72 | 2232 |
| 2021-07-23 | 31.70 | $31.80 | 4900 |
| 2021-07-22 | 31.72 | $31.92 | 400 |
| 2021-07-21 | 31.70 | $31.79 | 400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.94
2026-07-17
Close Price
$48.07
Vol: 18046
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.09
Average
52.23
Maximum
79.31
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.94 | $48.07 | 18046 |
| 2026-07-16 | 44.89 | $48.44 | 8201 |
| 2026-07-15 | 47.66 | $49.48 | 7633 |
| 2026-07-14 | 48.73 | $49.87 | 6947 |
| 2026-07-13 | 46.63 | $49.15 | 13100 |
| 2026-07-10 | 51.76 | $50.98 | 5228 |
| 2026-07-09 | 50.83 | $50.65 | 6900 |
| 2026-07-08 | 50.25 | $50.44 | 7100 |
| 2026-07-07 | 49.69 | $50.23 | 11400 |
| 2026-07-06 | 54.11 | $51.83 | 22420 |
| 2026-07-02 | 50.19 | $50.34 | 8247 |
| 2026-07-01 | 51.42 | $50.78 | 10100 |
| 2026-06-30 | 56.48 | $52.47 | 2800 |
| 2026-06-29 | 54.41 | $51.65 | 7239 |
| 2026-06-26 | 53.91 | $51.45 | 14412 |
| 2026-06-25 | 55.43 | $51.97 | 14627 |
| 2026-06-24 | 53.83 | $51.30 | 5200 |
| 2026-06-23 | 54.05 | $51.38 | 14300 |
| 2026-06-22 | 63.61 | $54.48 | 13000 |
| 2026-06-18 | 62.92 | $54.14 | 11776 |
| 2026-06-17 | 59.34 | $52.46 | 13636 |
| 2026-06-16 | 58.96 | $52.29 | 6630 |
| 2026-06-15 | 61.85 | $53.18 | 7400 |
| 2026-06-12 | 57.30 | $51.14 | 3600 |
| 2026-06-11 | 56.48 | $50.80 | 6100 |
| 2026-06-10 | 50.01 | $48.39 | 11000 |
| 2026-06-09 | 52.69 | $49.26 | 17000 |
| 2026-06-08 | 53.32 | $49.46 | 7200 |
| 2026-06-05 | 50.62 | $48.49 | 13300 |
| 2026-06-04 | 63.64 | $52.10 | 8200 |
| 2026-06-03 | 66.57 | $52.75 | 10300 |
| 2026-06-02 | 69.87 | $53.45 | 109948 |
| 2026-06-01 | 68.86 | $52.97 | 4810 |
| 2026-05-29 | 66.14 | $51.75 | 7000 |
| 2026-05-28 | 65.63 | $51.53 | 13500 |
| 2026-05-27 | 64.41 | $51.01 | 8639 |
| 2026-05-26 | 64.02 | $50.84 | 13800 |
| 2026-05-22 | 58.46 | $48.68 | 4938 |
| 2026-05-21 | 58.37 | $48.65 | 6809 |
| 2026-05-20 | 56.98 | $48.15 | 5500 |
| 2026-05-19 | 53.78 | $47.06 | 7100 |
| 2026-05-18 | 56.03 | $47.68 | 14940 |
| 2026-05-15 | 56.43 | $47.79 | 3800 |
| 2026-05-14 | 64.15 | $49.75 | 7248 |
| 2026-05-13 | 62.74 | $49.18 | 6305 |
| 2026-05-12 | 59.85 | $48.08 | 19229 |
| 2026-05-11 | 68.59 | $49.98 | 15700 |
| 2026-05-08 | 69.30 | $50.12 | 5721 |
| 2026-05-07 | 66.27 | $48.84 | 7328 |
| 2026-05-06 | 69.58 | $49.49 | 13833 |
| 2026-05-05 | 65.53 | $47.88 | 7419 |
| 2026-05-04 | 61.95 | $46.68 | 4228 |
| 2026-05-01 | 61.63 | $46.58 | 7402 |
| 2026-04-30 | 61.83 | $46.62 | 23900 |
| 2026-04-29 | 58.21 | $45.47 | 15400 |
| 2026-04-28 | 59.75 | $45.80 | 7327 |
| 2026-04-27 | 62.07 | $46.29 | 6810 |
| 2026-04-24 | 61.79 | $46.19 | 21921 |
| 2026-04-23 | 58.88 | $45.21 | 9245 |
| 2026-04-22 | 62.62 | $46.02 | 15536 |
| 2026-04-21 | 59.97 | $45.13 | 7700 |
| 2026-04-20 | 62.67 | $45.70 | 7800 |
| 2026-04-17 | 65.27 | $46.23 | 10532 |
| 2026-04-16 | 62.39 | $45.20 | 8945 |
| 2026-04-15 | 62.07 | $45.09 | 9500 |
| 2026-04-14 | 62.44 | $45.17 | 19028 |
| 2026-04-13 | 59.88 | $44.26 | 11839 |
| 2026-04-10 | 58.53 | $43.80 | 18500 |
| 2026-04-09 | 57.76 | $43.54 | 7629 |
| 2026-04-08 | 57.88 | $43.57 | 41600 |
| 2026-04-07 | 50.08 | $41.14 | 20966 |
| 2026-04-06 | 49.31 | $40.93 | 11900 |
| 2026-04-02 | 47.56 | $40.45 | 43853 |
| 2026-04-01 | 49.49 | $41.02 | 9109 |
| 2026-03-31 | 47.83 | $40.55 | 21800 |
| 2026-03-30 | 41.22 | $38.86 | 42039 |
| 2026-03-27 | 42.59 | $39.31 | 31336 |
| 2026-03-26 | 43.13 | $39.49 | 36400 |
| 2026-03-25 | 48.22 | $41.06 | 55800 |
| 2026-03-24 | 45.82 | $40.44 | 49938 |
| 2026-03-23 | 48.11 | $41.11 | 87344 |
| 2026-03-20 | 41.71 | $39.56 | 26733 |
| 2026-03-19 | 48.15 | $41.33 | 309345 |
| 2026-03-18 | 46.14 | $40.88 | 14547 |
| 2026-03-17 | 49.24 | $41.65 | 9100 |
| 2026-03-16 | 47.50 | $41.25 | 31909 |
| 2026-03-13 | 40.75 | $39.85 | 52100 |
| 2026-03-12 | 41.58 | $40.08 | 26545 |
| 2026-03-11 | 48.00 | $41.66 | 14131 |
| 2026-03-10 | 48.18 | $41.70 | 12800 |
| 2026-03-09 | 48.09 | $41.68 | 37100 |
| 2026-03-06 | 44.14 | $40.84 | 30442 |
| 2026-03-05 | 46.33 | $41.39 | 22336 |
| 2026-03-04 | 52.31 | $42.72 | 33915 |
| 2026-03-03 | 50.29 | $42.28 | 43400 |
| 2026-03-02 | 64.85 | $44.74 | 24509 |
| 2026-02-27 | 71.75 | $45.60 | 33400 |
| 2026-02-26 | 73.30 | $45.78 | 33600 |
| 2026-02-25 | 74.40 | $45.91 | 25046 |
| 2026-02-24 | 72.49 | $45.28 | 28225 |
| 2026-02-23 | 68.78 | $44.22 | 13319 |
| 2026-02-20 | 71.73 | $44.56 | 18500 |
| 2026-02-19 | 68.05 | $43.60 | 12031 |
| 2026-02-18 | 68.50 | $43.65 | 33228 |
| 2026-02-17 | 67.54 | $43.41 | 32900 |
| 2026-02-13 | 71.23 | $43.84 | 28000 |
| 2026-02-12 | 70.44 | $43.62 | 21400 |
| 2026-02-11 | 73.65 | $43.99 | 23631 |
| 2026-02-10 | 70.00 | $42.95 | 26443 |
| 2026-02-09 | 69.85 | $42.91 | 16862 |
| 2026-02-06 | 67.83 | $42.39 | 16806 |
| 2026-02-05 | 62.50 | $41.23 | 39745 |
| 2026-02-04 | 64.87 | $41.50 | 40201 |
| 2026-02-03 | 69.62 | $42.01 | 25135 |
| 2026-02-02 | 67.35 | $41.50 | 37400 |
| 2026-01-30 | 65.93 | $41.20 | 39700 |
| 2026-01-29 | 72.98 | $41.90 | 29143 |
| 2026-01-28 | 79.31 | $42.45 | 57800 |
| 2026-01-27 | 78.34 | $42.15 | 76500 |
| 2026-01-26 | 74.54 | $41.15 | 41700 |
| 2026-01-23 | 74.92 | $41.18 | 45803 |
| 2026-01-22 | 73.57 | $40.86 | 67624 |
| 2026-01-21 | 72.88 | $40.70 | 87728 |
| 2026-01-20 | 68.20 | $39.75 | 202800 |
| 2026-01-16 | 66.89 | $39.52 | 16618 |
| 2026-01-15 | 67.00 | $39.53 | 1761 |
| 2026-01-14 | 65.25 | $39.22 | 11700 |
| 2026-01-13 | 63.03 | $38.85 | 16800 |
| 2026-01-12 | 66.30 | $39.15 | 8919 |
| 2026-01-09 | 64.18 | $38.79 | 10100 |
| 2026-01-08 | 63.26 | $38.64 | 3200 |
| 2026-01-07 | 63.78 | $38.69 | 3200 |
| 2026-01-06 | 65.71 | $38.88 | 8800 |
| 2026-01-05 | 63.50 | $38.48 | 2800 |
| 2026-01-02 | 60.01 | $37.91 | 1720 |
| 2025-12-31 | 53.91 | $37.08 | 7230 |
| 2025-12-30 | 54.77 | $37.17 | 3322 |
| 2025-12-29 | 52.62 | $36.90 | 2500 |
| 2025-12-26 | 52.97 | $36.94 | 2300 |
| 2025-12-24 | 51.42 | $36.74 | 1600 |
| 2025-12-23 | 51.11 | $36.70 | 24500 |
| 2025-12-22 | 48.72 | $36.39 | 10818 |
| 2025-12-19 | 58.76 | $37.53 | 3600 |
| 2025-12-18 | 54.63 | $37.00 | 12318 |
| 2025-12-17 | 49.96 | $36.48 | 4406 |
| 2025-12-16 | 52.42 | $36.73 | 5242 |
| 2025-12-15 | 55.44 | $37.02 | 9800 |
| 2025-12-12 | 54.41 | $36.90 | 10100 |
| 2025-12-11 | 60.25 | $37.43 | 7937 |
| 2025-12-10 | 62.29 | $37.60 | 10700 |
| 2025-12-09 | 58.26 | $37.09 | 9200 |
| 2025-12-08 | 57.16 | $36.96 | 6742 |
| 2025-12-05 | 57.94 | $37.03 | 4100 |
| 2025-12-04 | 55.71 | $36.76 | 2800 |
| 2025-12-03 | 56.77 | $36.86 | 2633 |
| 2025-12-02 | 55.89 | $36.75 | 2606 |
| 2025-12-01 | 54.04 | $36.52 | 6300 |
| 2025-11-28 | 55.39 | $36.66 | 1643 |
| 2025-11-26 | 55.57 | $36.68 | 2331 |
| 2025-11-25 | 50.73 | $36.07 | 6031 |
| 2025-11-24 | 50.05 | $35.99 | 6100 |
| 2025-11-21 | 47.02 | $35.64 | 7500 |
| 2025-11-20 | 47.89 | $35.75 | 3007 |
| 2025-11-19 | 51.77 | $36.22 | 3627 |
| 2025-11-18 | 51.85 | $36.23 | 10600 |
| 2025-11-17 | 53.43 | $36.42 | 2300 |
| 2025-11-14 | 58.13 | $36.95 | 4835 |
| 2025-11-13 | 55.91 | $36.63 | 6438 |
| 2025-11-12 | 61.42 | $37.20 | 3834 |
| 2025-11-11 | 60.98 | $37.13 | 6449 |
| 2025-11-10 | 59.96 | $36.97 | 4100 |
| 2025-11-07 | 54.89 | $36.24 | 9018 |
| 2025-11-06 | 56.00 | $36.36 | 11000 |
| 2025-11-05 | 61.39 | $36.91 | 1936 |
| 2025-11-04 | 58.57 | $36.50 | 2619 |
| 2025-11-03 | 67.64 | $37.29 | 8245 |
| 2025-10-31 | 65.03 | $36.89 | 3802 |
| 2025-10-30 | 65.66 | $36.94 | 6144 |
| 2025-10-29 | 69.62 | $37.25 | 1510 |
| 2025-10-28 | 68.39 | $37.04 | 1432 |
| 2025-10-27 | 68.10 | $36.99 | 11222 |
| 2025-10-24 | 65.95 | $36.63 | 1615 |
| 2025-10-23 | 64.31 | $36.37 | 4100 |
| 2025-10-22 | 63.20 | $36.20 | 3019 |
| 2025-10-21 | 63.01 | $36.17 | 3918 |
| 2025-10-20 | 66.88 | $36.52 | 3240 |
| 2025-10-17 | 64.13 | $36.06 | 2900 |
| 2025-10-16 | 63.57 | $35.97 | 6100 |
| 2025-10-15 | 61.26 | $35.61 | 1435 |
| 2025-10-14 | 57.02 | $35.02 | 2300 |
| 2025-10-13 | 59.98 | $35.30 | 4300 |
| 2025-10-10 | 51.53 | $34.31 | 2900 |
| 2025-10-09 | 64.13 | $35.28 | 4719 |
| 2025-10-08 | 68.04 | $35.52 | 5209 |
| 2025-10-07 | 65.82 | $35.25 | 4200 |
| 2025-10-06 | 69.75 | $35.48 | 3700 |
| 2025-10-03 | 68.43 | $35.31 | 6400 |
| 2025-10-02 | 66.37 | $35.06 | 1115 |
| 2025-10-01 | 65.16 | $34.92 | 4500 |
| 2025-09-30 | 62.31 | $34.61 | 929 |
| 2025-09-29 | 61.73 | $34.55 | 12147 |
| 2025-09-26 | 59.89 | $34.36 | 800 |
| 2025-09-25 | 60.47 | $34.40 | 1100 |
| 2025-09-24 | 64.17 | $34.65 | 1400 |
| 2025-09-23 | 71.32 | $35.08 | 1538 |
| 2025-09-22 | 70.52 | $34.97 | 7049 |
| 2025-09-19 | 68.31 | $34.68 | 6243 |
| 2025-09-18 | 71.10 | $34.84 | 1000 |
| 2025-09-17 | 70.53 | $34.76 | 19100 |
| 2025-09-16 | 71.37 | $34.81 | 2118 |
| 2025-09-15 | 69.21 | $34.50 | 3848 |
| 2025-09-12 | 67.41 | $34.26 | 1818 |
| 2025-09-11 | 66.80 | $34.18 | 338 |
| 2025-09-10 | 64.23 | $33.86 | 3200 |
| 2025-09-09 | 60.51 | $33.45 | 5003 |
| 2025-09-08 | 59.02 | $33.30 | 3400 |
| 2025-09-05 | 56.33 | $33.04 | 1100 |
| 2025-09-04 | 53.05 | $32.75 | 4600 |
| 2025-09-03 | 51.63 | $32.63 | 1132 |
| 2025-09-02 | 48.67 | $32.39 | 3100 |
| 2025-08-29 | 50.63 | $32.55 | 2500 |
| 2025-08-28 | 56.29 | $32.97 | 3340 |
| 2025-08-27 | 54.45 | $32.81 | 2616 |
| 2025-08-26 | 53.64 | $32.74 | 900 |
| 2025-08-25 | 56.22 | $32.93 | 1800 |
| 2025-08-22 | 58.92 | $33.12 | 3300 |
| 2025-08-21 | 52.67 | $32.57 | 3800 |
| 2025-08-20 | 56.86 | $32.85 | 2607 |
| 2025-08-19 | 57.17 | $32.87 | 2500 |
| 2025-08-18 | 60.43 | $33.08 | 4339 |
| 2025-08-15 | 59.27 | $32.97 | 2511 |
| 2025-08-14 | 59.07 | $32.95 | 6400 |
| 2025-08-13 | 64.69 | $33.31 | 2533 |
| 2025-08-12 | 63.21 | $33.15 | 800 |
| 2025-08-11 | 58.69 | $32.71 | 3707 |
| 2025-08-08 | 59.64 | $32.77 | 9400 |
| 2025-08-07 | 60.41 | $32.82 | 6612 |
| 2025-08-06 | 56.80 | $32.48 | 1700 |
| 2025-08-05 | 55.43 | $32.36 | 1900 |
| 2025-08-04 | 53.21 | $32.17 | 2900 |
| 2025-08-01 | 51.00 | $31.99 | 2800 |
| 2025-07-31 | 53.11 | $32.15 | 2132 |
| 2025-07-30 | 55.86 | $32.35 | 2601 |
| 2025-07-29 | 56.69 | $32.41 | 10800 |
| 2025-07-28 | 56.69 | $32.41 | 11246 |
| 2025-07-25 | 62.92 | $32.85 | 18116 |
| 2025-07-24 | 62.29 | $32.78 | 1933 |
| 2025-07-23 | 65.75 | $33.01 | 2726 |
| 2025-07-22 | 62.20 | $32.60 | 6926 |
| 2025-07-21 | 65.84 | $32.83 | 9600 |
| 2025-07-18 | 62.58 | $32.47 | 6500 |
| 2025-07-17 | 65.73 | $32.66 | 3500 |
| 2025-07-16 | 64.38 | $32.51 | 3100 |
| 2025-07-15 | 62.33 | $32.29 | 4210 |
| 2025-07-14 | 62.95 | $32.33 | 1200 |
| 2025-07-11 | 63.41 | $32.36 | 2530 |
| 2025-07-10 | 63.85 | $32.39 | 7402 |
| 2025-07-09 | 64.55 | $32.44 | 3200 |
| 2025-07-08 | 64.48 | $32.43 | 3100 |
| 2025-07-07 | 62.69 | $32.19 | 8837 |
| 2025-07-03 | 72.72 | $32.88 | 1400 |
| 2025-07-02 | 70.86 | $32.59 | 5443 |
| 2025-07-01 | 69.28 | $32.36 | 4400 |
| 2025-06-30 | 68.50 | $32.25 | 13307 |
| 2025-06-27 | 67.36 | $32.09 | 15923 |
| 2025-06-26 | 68.24 | $32.15 | 3800 |
| 2025-06-25 | 66.21 | $31.86 | 4405 |
| 2025-06-24 | 65.79 | $31.80 | 2200 |
| 2025-06-23 | 59.04 | $30.98 | 2200 |
| 2025-06-20 | 58.18 | $30.89 | 3200 |
| 2025-06-18 | 60.18 | $31.04 | 5618 |
| 2025-06-17 | 59.20 | $30.93 | 5100 |
| 2025-06-16 | 67.01 | $31.48 | 3023 |
| 2025-06-13 | 63.71 | $31.08 | 4340 |
| 2025-06-12 | 71.55 | $31.54 | 3200 |
| 2025-06-11 | 71.33 | $31.51 | 7330 |
| 2025-06-10 | 70.54 | $31.40 | 9434 |
| 2025-06-09 | 68.91 | $31.18 | 3604 |
| 2025-06-06 | 67.20 | $30.96 | 5600 |
| 2025-06-05 | 65.64 | $30.77 | 7100 |
| 2025-06-04 | 64.28 | $30.61 | 2300 |
| 2025-06-03 | 61.38 | $30.29 | 3609 |
| 2025-06-02 | 61.19 | $30.27 | 4318 |
| 2025-05-30 | 59.62 | $30.10 | 1800 |
| 2025-05-29 | 64.29 | $30.42 | 3600 |
| 2025-05-28 | 63.96 | $30.38 | 2130 |
| 2025-05-27 | 63.96 | $30.38 | 5902 |
| 2025-05-23 | 63.26 | $30.29 | 12900 |
| 2025-05-22 | 62.09 | $30.14 | 253014 |
| 2025-05-21 | 63.89 | $30.28 | 3204 |
| 2025-05-20 | 64.40 | $30.32 | 3000 |
| 2025-05-19 | 66.14 | $30.46 | 2122 |
| 2025-05-16 | 65.64 | $30.38 | 1300 |
| 2025-05-15 | 66.11 | $30.42 | 4800 |
| 2025-05-14 | 64.73 | $30.19 | 61300 |
| 2025-05-13 | 64.25 | $30.11 | 2300 |
| 2025-05-12 | 63.24 | $29.94 | 2216 |
| 2025-05-09 | 60.56 | $29.51 | 6800 |
| 2025-05-08 | 58.35 | $29.18 | 10239 |
| 2025-05-07 | 57.81 | $29.10 | 121300 |
| 2025-05-06 | 62.67 | $29.60 | 6400 |
| 2025-05-05 | 65.94 | $29.91 | 3710 |
| 2025-05-02 | 62.98 | $29.41 | 4209 |
| 2025-05-01 | 57.59 | $28.64 | 4748 |
| 2025-04-30 | 57.21 | $28.59 | 7119 |
| 2025-04-29 | 56.38 | $28.48 | 1400 |
| 2025-04-28 | 54.87 | $28.28 | 3300 |
| 2025-04-25 | 54.12 | $28.18 | 13100 |
| 2025-04-24 | 54.12 | $28.18 | 8000 |
| 2025-04-23 | 51.80 | $27.86 | 5000 |
| 2025-04-22 | 49.60 | $27.57 | 4921 |
| 2025-04-21 | 47.81 | $27.34 | 22308 |
| 2025-04-17 | 47.88 | $27.35 | 8235 |
| 2025-04-16 | 46.31 | $27.14 | 9100 |
| 2025-04-15 | 47.75 | $27.36 | 10200 |
| 2025-04-14 | 47.25 | $27.29 | 7000 |
| 2025-04-11 | 45.72 | $27.07 | 10900 |
| 2025-04-10 | 40.33 | $26.35 | 11504 |
| 2025-04-09 | 42.62 | $26.76 | 24000 |
| 2025-04-08 | 26.09 | $25.06 | 30803 |
| 2025-04-07 | 28.93 | $25.67 | 143100 |
| 2025-04-04 | 30.70 | $26.01 | 17296 |
| 2025-04-03 | 40.09 | $27.38 | 5609 |
| 2025-04-02 | 47.43 | $28.11 | 2847 |
| 2025-04-01 | 46.15 | $28.01 | 4200 |
| 2025-03-31 | 44.47 | $27.88 | 5310 |
| 2025-03-28 | 45.19 | $27.95 | 4400 |
| 2025-03-27 | 51.01 | $28.47 | 4533 |
| 2025-03-26 | 51.37 | $28.50 | 4800 |
| 2025-03-25 | 55.36 | $28.82 | 5900 |
| 2025-03-24 | 53.98 | $28.69 | 10700 |
| 2025-03-21 | 52.26 | $28.53 | 1634 |
| 2025-03-20 | 51.72 | $28.48 | 7339 |
| 2025-03-19 | 52.28 | $28.53 | 1600 |
| 2025-03-18 | 51.07 | $28.41 | 2321 |
| 2025-03-17 | 52.76 | $28.57 | 2111 |
| 2025-03-14 | 48.74 | $28.17 | 10500 |
| 2025-03-13 | 43.98 | $27.75 | 5900 |
| 2025-03-12 | 46.52 | $28.01 | 8219 |
| 2025-03-11 | 43.42 | $27.75 | 6400 |
| 2025-03-10 | 41.56 | $27.60 | 3825 |
| 2025-03-07 | 47.71 | $28.22 | 11300 |
| 2025-03-06 | 45.62 | $28.05 | 10500 |
| 2025-03-05 | 47.87 | $28.26 | 30844 |
| 2025-03-04 | 38.53 | $27.58 | 18537 |
| 2025-03-03 | 37.11 | $27.49 | 8600 |
| 2025-02-28 | 38.51 | $27.64 | 7300 |
| 2025-02-27 | 41.61 | $27.95 | 6100 |
| 2025-02-26 | 49.98 | $28.63 | 6400 |
| 2025-02-25 | 48.68 | $28.54 | 4311 |
| 2025-02-24 | 49.49 | $28.60 | 11200 |
| 2025-02-21 | 51.54 | $28.75 | 5531 |
| 2025-02-20 | 55.30 | $29.01 | 10200 |
| 2025-02-19 | 54.33 | $28.93 | 7237 |
| 2025-02-18 | 55.62 | $29.02 | 6640 |
| 2025-02-14 | 52.26 | $28.74 | 2547 |
| 2025-02-13 | 52.53 | $28.76 | 16003 |
| 2025-02-12 | 50.20 | $28.57 | 9947 |
| 2025-02-11 | 49.96 | $28.55 | 15910 |
| 2025-02-10 | 50.91 | $28.63 | 8014 |
| 2025-02-07 | 47.07 | $28.31 | 9737 |
| 2025-02-06 | 50.34 | $28.59 | 13600 |
| 2025-02-05 | 50.34 | $28.59 | 5200 |
| 2025-02-04 | 49.78 | $28.54 | 3525 |
| 2025-02-03 | 45.05 | $28.14 | 8700 |
| 2025-01-31 | 46.83 | $28.31 | 9800 |
| 2025-01-30 | 48.88 | $28.50 | 5823 |
| 2025-01-29 | 44.77 | $28.16 | 7900 |
| 2025-01-28 | 43.89 | $28.09 | 47824 |
| 2025-01-27 | 41.21 | $27.88 | 4900 |
| 2025-01-24 | 49.56 | $28.66 | 14525 |
| 2025-01-23 | 50.05 | $28.70 | 11242 |
| 2025-01-22 | 48.96 | $28.61 | 6500 |
| 2025-01-21 | 47.52 | $28.49 | 12520 |
| 2025-01-17 | 43.32 | $28.16 | 11100 |
| 2025-01-16 | 42.53 | $28.10 | 7530 |
| 2025-01-15 | 42.40 | $28.09 | 8600 |
| 2025-01-14 | 37.52 | $27.72 | 6200 |
| 2025-01-13 | 34.38 | $27.50 | 20836 |
| 2025-01-10 | 36.61 | $27.78 | 144000 |
| 2025-01-08 | 39.65 | $28.13 | 2811 |
| 2025-01-07 | 40.20 | $28.19 | 5600 |
| 2025-01-06 | 43.51 | $28.54 | 6200 |
| 2025-01-03 | 37.50 | $28.11 | 4300 |
| 2025-01-02 | 33.10 | $27.83 | 2000 |
| 2024-12-31 | 31.12 | $27.71 | 22329 |
| 2024-12-30 | 31.94 | $27.82 | 16100 |
| 2024-12-27 | 33.39 | $28.01 | 3500 |
| 2024-12-26 | 34.24 | $28.12 | 11900 |
| 2024-12-24 | 35.17 | $28.24 | 6025 |
| 2024-12-23 | 35.32 | $28.26 | 5100 |
| 2024-12-20 | 32.84 | $28.08 | 15537 |
| 2024-12-19 | 32.15 | $28.03 | 9000 |
| 2024-12-18 | 29.55 | $27.84 | 31300 |
| 2024-12-17 | 34.52 | $28.59 | 11200 |
| 2024-12-16 | 47.17 | $29.85 | 9700 |
| 2024-12-13 | 48.78 | $29.97 | 5134 |
| 2024-12-12 | 45.53 | $29.75 | 9600 |
| 2024-12-11 | 48.03 | $29.94 | 4332 |
| 2024-12-10 | 44.52 | $29.71 | 2400 |
| 2024-12-09 | 46.88 | $29.89 | 3200 |
| 2024-12-06 | 45.35 | $29.79 | 17141 |
| 2024-12-05 | 48.81 | $30.05 | 13400 |
| 2024-12-04 | 46.58 | $29.90 | 7500 |
| 2024-12-03 | 43.78 | $29.72 | 7329 |
| 2024-12-02 | 43.78 | $29.72 | 8600 |
| 2024-11-29 | 41.32 | $29.56 | 5245 |
| 2024-11-27 | 42.09 | $29.63 | 11613 |
| 2024-11-26 | 44.79 | $29.87 | 13007 |
| 2024-11-25 | 46.82 | $30.04 | 4838 |
| 2024-11-22 | 45.72 | $29.96 | 13600 |
| 2024-11-21 | 40.95 | $29.63 | 4100 |
| 2024-11-20 | 40.03 | $29.57 | 5006 |
| 2024-11-19 | 40.83 | $29.65 | 4637 |
| 2024-11-18 | 39.54 | $29.56 | 7400 |
| 2024-11-15 | 35.54 | $29.29 | 5127 |
| 2024-11-14 | 36.05 | $29.35 | 10747 |
| 2024-11-13 | 36.13 | $29.36 | 7300 |
| 2024-11-12 | 38.08 | $29.60 | 10900 |
| 2024-11-11 | 41.84 | $30.02 | 10126 |
| 2024-11-08 | 45.72 | $30.40 | 3100 |
| 2024-11-07 | 51.17 | $30.86 | 4600 |
| 2024-11-06 | 45.38 | $30.43 | 14600 |
| 2024-11-05 | 48.56 | $30.68 | 7000 |
| 2024-11-04 | 43.94 | $30.37 | 10000 |
| 2024-11-01 | 41.52 | $30.22 | 845 |
| 2024-10-31 | 40.38 | $30.15 | 9036 |
| 2024-10-30 | 43.61 | $30.43 | 2320 |
| 2024-10-29 | 47.33 | $30.72 | 3730 |
| 2024-10-28 | 48.14 | $30.78 | 2521 |
| 2024-10-25 | 48.14 | $30.78 | 900 |
| 2024-10-24 | 48.14 | $30.78 | 3900 |
| 2024-10-23 | 48.14 | $30.78 | 1213 |
| 2024-10-22 | 50.98 | $31.02 | 2400 |
| 2024-10-21 | 52.32 | $31.13 | 3900 |
| 2024-10-18 | 55.20 | $31.36 | 12900 |
| 2024-10-17 | 54.58 | $31.30 | 4800 |
| 2024-10-16 | 52.72 | $31.12 | 7700 |
| 2024-10-15 | 50.46 | $30.91 | 4600 |
| 2024-10-14 | 54.84 | $31.28 | 3000 |
| 2024-10-11 | 53.60 | $31.16 | 7800 |
| 2024-10-10 | 50.93 | $30.91 | 8100 |
| 2024-10-09 | 51.26 | $30.94 | 16300 |
| 2024-10-08 | 51.06 | $30.92 | 3100 |
| 2024-10-07 | 49.34 | $30.75 | 10227 |
| 2024-10-04 | 49.83 | $30.80 | 7338 |
| 2024-10-03 | 50.02 | $30.82 | 5936 |
| 2024-10-02 | 52.27 | $31.06 | 3711 |
| 2024-10-01 | 52.10 | $31.04 | 7400 |
| 2024-09-30 | 53.65 | $31.21 | 10100 |
| 2024-09-27 | 60.38 | $31.88 | 1910 |
| 2024-09-26 | 63.90 | $32.19 | 5717 |
| 2024-09-25 | 58.74 | $31.49 | 2600 |
| 2024-09-24 | 61.98 | $31.76 | 9102 |
| 2024-09-23 | 56.96 | $31.16 | 7129 |
| 2024-09-20 | 55.66 | $31.02 | 7300 |
| 2024-09-19 | 57.42 | $31.17 | 2804 |
| 2024-09-18 | 52.78 | $30.68 | 4737 |
| 2024-09-17 | 53.34 | $30.73 | 4100 |
| 2024-09-16 | 54.34 | $30.82 | 2243 |
| 2024-09-13 | 53.51 | $30.73 | 6300 |
| 2024-09-12 | 51.77 | $30.54 | 9937 |
| 2024-09-11 | 48.59 | $30.21 | 11301 |
| 2024-09-10 | 46.78 | $30.03 | 78437 |
| 2024-09-09 | 46.95 | $30.05 | 1541 |
| 2024-09-06 | 43.96 | $29.75 | 12800 |
| 2024-09-05 | 49.53 | $30.38 | 4100 |
| 2024-09-04 | 48.04 | $30.23 | 6000 |
| 2024-09-03 | 47.45 | $30.17 | 5600 |
| 2024-08-30 | 54.28 | $30.87 | 5700 |
| 2024-08-29 | 54.70 | $30.91 | 1347 |
| 2024-08-28 | 55.53 | $30.99 | 5300 |
| 2024-08-27 | 55.73 | $31.01 | 5005 |
| 2024-08-26 | 55.66 | $31.00 | 2700 |
| 2024-08-23 | 57.64 | $31.21 | 4300 |
| 2024-08-22 | 53.77 | $30.69 | 8100 |
| 2024-08-21 | 58.34 | $31.16 | 5710 |
| 2024-08-20 | 58.13 | $31.13 | 1600 |
| 2024-08-19 | 59.79 | $31.30 | 15501 |
| 2024-08-16 | 56.29 | $30.80 | 2800 |
| 2024-08-15 | 54.16 | $30.52 | 5375 |
| 2024-08-14 | 51.94 | $30.24 | 76338 |
| 2024-08-13 | 51.94 | $30.24 | 8300 |
| 2024-08-12 | 48.22 | $29.78 | 7200 |
| 2024-08-09 | 48.06 | $29.76 | 7300 |
| 2024-08-08 | 45.40 | $29.44 | 5600 |
| 2024-08-07 | 39.30 | $28.78 | 12000 |
| 2024-08-06 | 37.29 | $28.58 | 102202 |
| 2024-08-05 | 35.56 | $28.41 | 183900 |
| 2024-08-02 | 46.42 | $29.93 | 16100 |
| 2024-08-01 | 52.76 | $30.56 | 19605 |
| 2024-07-31 | 59.24 | $31.09 | 22800 |
| 2024-07-30 | 50.93 | $30.32 | 12900 |
| 2024-07-29 | 52.38 | $30.43 | 9014 |
| 2024-07-26 | 54.11 | $30.56 | 6713 |
| 2024-07-25 | 49.07 | $30.15 | 149848 |
| 2024-07-24 | 48.42 | $30.10 | 39545 |
| 2024-07-23 | 54.70 | $30.57 | 25639 |
| 2024-07-22 | 55.28 | $30.61 | 161600 |
| 2024-07-19 | 53.41 | $30.45 | 58881 |
| 2024-07-18 | 58.36 | $30.79 | 6111 |
| 2024-07-17 | 61.04 | $30.96 | 6100 |
| 2024-07-16 | 71.11 | $31.51 | 15140 |
| 2024-07-15 | 68.80 | $31.25 | 11005 |
| 2024-07-12 | 75.16 | $31.54 | 7700 |
| 2024-07-11 | 74.15 | $31.41 | 9732 |
| 2024-07-10 | 75.27 | $31.46 | 7600 |
| 2024-07-09 | 72.84 | $31.15 | 2942 |
| 2024-07-08 | 72.17 | $31.07 | 4000 |
| 2024-07-05 | 71.32 | $30.97 | 5345 |
| 2024-07-03 | 67.38 | $30.55 | 2800 |
| 2024-07-02 | 63.02 | $30.17 | 7011 |
| 2024-07-01 | 61.87 | $30.08 | 2100 |
| 2024-06-28 | 61.36 | $30.04 | 4025 |
| 2024-06-27 | 60.36 | $29.96 | 3700 |
| 2024-06-26 | 57.90 | $29.77 | 3600 |
| 2024-06-25 | 58.81 | $29.82 | 8000 |
| 2024-06-24 | 58.81 | $29.82 | 10800 |
| 2024-06-21 | 60.01 | $29.89 | 4800 |
| 2024-06-20 | 60.01 | $29.89 | 5935 |
| 2024-06-18 | 59.80 | $29.87 | 1935 |
| 2024-06-17 | 56.30 | $29.55 | 3600 |
| 2024-06-14 | 53.02 | $29.28 | 4400 |
| 2024-06-13 | 53.44 | $29.31 | 2236 |
| 2024-06-12 | 54.69 | $29.40 | 3003 |
| 2024-06-11 | 50.42 | $29.05 | 8100 |
| 2024-06-10 | 50.55 | $29.06 | 4817 |
| 2024-06-07 | 49.44 | $28.97 | 82125 |
| 2024-06-06 | 52.42 | $29.21 | 4645 |
| 2024-06-05 | 49.79 | $28.99 | 2500 |
| 2024-06-04 | 42.52 | $28.46 | 6500 |
| 2024-06-03 | 50.21 | $29.05 | 4100 |
| 2024-05-31 | 44.20 | $28.68 | 39400 |
| 2024-05-30 | 47.12 | $28.88 | 18100 |
| 2024-05-29 | 48.80 | $28.99 | 4000 |
| 2024-05-28 | 58.56 | $29.53 | 10600 |
| 2024-05-24 | 59.39 | $29.57 | 2900 |
| 2024-05-23 | 57.37 | $29.43 | 11221 |
| 2024-05-22 | 58.16 | $29.47 | 12143 |
| 2024-05-21 | 59.71 | $29.55 | 9000 |
| 2024-05-20 | 61.87 | $29.66 | 3800 |
| 2024-05-17 | 62.66 | $29.70 | 3800 |
| 2024-05-16 | 61.38 | $29.59 | 4538 |
| 2024-05-15 | 62.30 | $29.64 | 9210 |
| 2024-05-14 | 58.52 | $29.32 | 12200 |
| 2024-05-13 | 56.03 | $29.13 | 11945 |
| 2024-05-10 | 54.67 | $29.03 | 7334 |
| 2024-05-09 | 53.72 | $28.96 | 13100 |
| 2024-05-08 | 54.50 | $29.01 | 19226 |
| 2024-05-07 | 53.99 | $28.97 | 16100 |
| 2024-05-06 | 55.01 | $29.04 | 14100 |
| 2024-05-03 | 54.66 | $29.01 | 13200 |
| 2024-05-02 | 51.07 | $28.71 | 15600 |
| 2024-05-01 | 45.02 | $28.27 | 9900 |
| 2024-04-30 | 46.38 | $28.38 | 9640 |
| 2024-04-29 | 49.91 | $28.65 | 23520 |
| 2024-04-26 | 46.16 | $28.39 | 3948 |
| 2024-04-25 | 42.72 | $28.17 | 8300 |
| 2024-04-24 | 41.75 | $28.11 | 8532 |
| 2024-04-23 | 41.98 | $28.13 | 41544 |
| 2024-04-22 | 39.51 | $27.97 | 105500 |
| 2024-04-19 | 36.30 | $27.77 | 54035 |
| 2024-04-18 | 37.43 | $27.89 | 172200 |
| 2024-04-17 | 38.98 | $28.05 | 28200 |
| 2024-04-16 | 38.98 | $28.05 | 157429 |
| 2024-04-15 | 44.92 | $28.62 | 48023 |
| 2024-04-12 | 48.24 | $28.89 | 33803 |
| 2024-04-11 | 57.84 | $29.53 | 8004 |
| 2024-04-10 | 55.05 | $29.32 | 42300 |
| 2024-04-09 | 63.62 | $29.77 | 6000 |
| 2024-04-08 | 60.65 | $29.54 | 11725 |
| 2024-04-05 | 57.49 | $29.32 | 10545 |
| 2024-04-04 | 56.74 | $29.27 | 18600 |
| 2024-04-03 | 59.53 | $29.41 | 30500 |
| 2024-04-02 | 58.85 | $29.36 | 11709 |
| 2024-04-01 | 56.61 | $29.20 | 10200 |
| 2024-03-28 | 59.09 | $29.33 | 20234 |
| 2024-03-27 | 57.73 | $29.23 | 19333 |
| 2024-03-26 | 57.47 | $29.21 | 47640 |
| 2024-03-25 | 57.99 | $29.24 | 8019 |
| 2024-03-22 | 57.12 | $29.17 | 29205 |
| 2024-03-21 | 59.11 | $29.29 | 23040 |
| 2024-03-20 | 58.54 | $29.24 | 68000 |
| 2024-03-19 | 53.76 | $28.85 | 41500 |
| 2024-03-18 | 56.62 | $29.03 | 22218 |
| 2024-03-15 | 55.75 | $28.96 | 64700 |
| 2024-03-14 | 61.43 | $29.30 | 32200 |
| 2024-03-13 | 61.96 | $29.33 | 16100 |
| 2024-03-12 | 62.82 | $29.38 | 9547 |
| 2024-03-11 | 60.76 | $29.18 | 55822 |
| 2024-03-08 | 61.57 | $29.23 | 16600 |
| 2024-03-07 | 63.50 | $29.35 | 91100 |
| 2024-03-06 | 61.08 | $29.10 | 35735 |
| 2024-03-05 | 56.48 | $28.68 | 120508 |
| 2024-03-04 | 59.84 | $28.89 | 18340 |
| 2024-03-01 | 57.80 | $28.71 | 27500 |
| 2024-02-29 | 54.36 | $28.43 | 101027 |
| 2024-02-28 | 53.33 | $28.35 | 85300 |
| 2024-02-27 | 55.88 | $28.52 | 7400 |
| 2024-02-26 | 56.33 | $28.55 | 8404 |
| 2024-02-23 | 58.27 | $28.68 | 9600 |
| 2024-02-22 | 59.31 | $28.75 | 6435 |
| 2024-02-21 | 56.57 | $28.49 | 15741 |
| 2024-02-20 | 59.04 | $28.66 | 30301 |
| 2024-02-16 | 57.05 | $28.47 | 17300 |
| 2024-02-15 | 55.98 | $28.37 | 8000 |
| 2024-02-14 | 55.34 | $28.31 | 8431 |
| 2024-02-13 | 50.86 | $27.91 | 12500 |
| 2024-02-12 | 59.02 | $28.49 | 13740 |
| 2024-02-09 | 57.34 | $28.34 | 16202 |
| 2024-02-08 | 57.00 | $28.31 | 2636 |
| 2024-02-07 | 59.06 | $28.45 | 22400 |
| 2024-02-06 | 57.39 | $28.29 | 5600 |
| 2024-02-05 | 53.32 | $27.93 | 11847 |
| 2024-02-02 | 54.98 | $28.05 | 14533 |
| 2024-02-01 | 55.95 | $28.12 | 9700 |
| 2024-01-31 | 51.55 | $27.74 | 13200 |
| 2024-01-30 | 52.07 | $27.78 | 8800 |
| 2024-01-29 | 54.15 | $27.94 | 18233 |
| 2024-01-26 | 52.58 | $27.80 | 15003 |
| 2024-01-25 | 50.74 | $27.64 | 14649 |
| 2024-01-24 | 50.98 | $27.66 | 10000 |
| 2024-01-23 | 48.26 | $27.42 | 5600 |
| 2024-01-22 | 48.47 | $27.44 | 7212 |
| 2024-01-19 | 49.72 | $27.56 | 17233 |
| 2024-01-18 | 45.97 | $27.22 | 9800 |
| 2024-01-17 | 42.37 | $26.92 | 30848 |
| 2024-01-16 | 46.60 | $27.35 | 25400 |
| 2024-01-12 | 52.91 | $27.89 | 22345 |
| 2024-01-11 | 50.67 | $27.70 | 15200 |
| 2024-01-10 | 49.48 | $27.60 | 11025 |
| 2024-01-09 | 50.64 | $27.70 | 9800 |
| 2024-01-08 | 56.19 | $28.14 | 48040 |
| 2024-01-05 | 54.13 | $27.95 | 26901 |
| 2024-01-04 | 52.22 | $27.78 | 18800 |
| 2024-01-03 | 53.59 | $27.89 | 17726 |
| 2024-01-02 | 57.50 | $28.19 | 14900 |
| 2023-12-29 | 62.09 | $28.51 | 15400 |
| 2023-12-28 | 65.02 | $28.70 | 14027 |
| 2023-12-27 | 63.91 | $28.57 | 25147 |
| 2023-12-26 | 62.79 | $28.44 | 46800 |
| 2023-12-22 | 59.79 | $28.11 | 25549 |
| 2023-12-21 | 58.74 | $28.00 | 37200 |
| 2023-12-20 | 55.18 | $27.65 | 48573 |
| 2023-12-19 | 60.56 | $28.03 | 54100 |
| 2023-12-18 | 58.00 | $27.78 | 79602 |
| 2023-12-15 | 68.87 | $28.42 | 81900 |
| 2023-12-14 | 69.84 | $28.47 | 256263 |
| 2023-12-13 | 64.63 | $27.92 | 9500 |
| 2023-12-12 | 59.56 | $27.50 | 34921 |
| 2023-12-11 | 61.35 | $27.59 | 3600 |
| 2023-12-08 | 60.85 | $27.55 | 5224 |
| 2023-12-07 | 62.18 | $27.62 | 8004 |
| 2023-12-06 | 60.30 | $27.46 | 3300 |
| 2023-12-05 | 61.95 | $27.55 | 4100 |
| 2023-12-04 | 62.31 | $27.57 | 5324 |
| 2023-12-01 | 67.32 | $27.84 | 14407 |
| 2023-11-30 | 64.83 | $27.59 | 12714 |
| 2023-11-29 | 65.40 | $27.62 | 9100 |
| 2023-11-28 | 65.30 | $27.61 | 6700 |
| 2023-11-27 | 62.53 | $27.33 | 23300 |
| 2023-11-24 | 62.33 | $27.31 | 1300 |
| 2023-11-22 | 62.81 | $27.34 | 900 |
| 2023-11-21 | 65.75 | $27.52 | 2500 |
| 2023-11-20 | 67.24 | $27.61 | 9401 |
| 2023-11-17 | 64.88 | $27.33 | 17734 |
| 2023-11-16 | 63.64 | $27.19 | 2742 |
| 2023-11-15 | 63.80 | $27.20 | 3305 |
| 2023-11-14 | 63.12 | $27.12 | 6900 |
| 2023-11-13 | 55.45 | $26.34 | 1810 |
| 2023-11-10 | 57.19 | $26.46 | 6918 |
| 2023-11-09 | 53.99 | $26.18 | 4500 |
| 2023-11-08 | 56.27 | $26.34 | 2100 |
| 2023-11-07 | 58.47 | $26.49 | 6202 |
| 2023-11-06 | 60.11 | $26.60 | 13900 |
| 2023-11-03 | 58.08 | $26.40 | 6000 |
| 2023-11-02 | 53.72 | $26.01 | 2800 |
| 2023-11-01 | 45.74 | $25.43 | 8116 |
| 2023-10-31 | 40.36 | $25.11 | 10100 |
| 2023-10-30 | 41.21 | $25.18 | 6306 |
| 2023-10-27 | 37.26 | $24.96 | 9628 |
| 2023-10-26 | 38.03 | $25.03 | 86336 |
| 2023-10-25 | 40.30 | $25.23 | 8412 |
| 2023-10-24 | 43.76 | $25.51 | 15243 |
| 2023-10-23 | 40.09 | $25.30 | 5214 |
| 2023-10-20 | 40.81 | $25.36 | 5249 |
| 2023-10-19 | 43.69 | $25.59 | 4500 |
| 2023-10-18 | 44.20 | $25.63 | 17100 |
| 2023-10-17 | 49.29 | $26.00 | 7100 |
| 2023-10-16 | 50.80 | $26.10 | 9613 |
| 2023-10-13 | 46.28 | $25.81 | 5100 |
| 2023-10-12 | 47.13 | $25.87 | 4200 |
| 2023-10-11 | 50.35 | $26.09 | 11507 |
| 2023-10-10 | 48.22 | $25.95 | 13213 |
| 2023-10-09 | 42.31 | $25.60 | 5700 |
| 2023-10-06 | 43.25 | $25.67 | 3900 |
| 2023-10-05 | 38.24 | $25.40 | 6941 |
| 2023-10-04 | 35.85 | $25.28 | 5600 |
| 2023-10-03 | 35.85 | $25.28 | 7531 |
| 2023-10-02 | 39.03 | $25.56 | 10232 |
| 2023-09-29 | 40.00 | $25.64 | 2100 |
| 2023-09-28 | 40.71 | $25.70 | 2400 |
| 2023-09-27 | 37.90 | $25.54 | 2900 |
| 2023-09-26 | 37.90 | $25.54 | 11336 |
| 2023-09-25 | 43.09 | $25.99 | 1547 |
| 2023-09-22 | 43.34 | $26.01 | 10700 |
| 2023-09-21 | 40.37 | $25.83 | 13431 |
| 2023-09-20 | 47.46 | $26.37 | 700 |
| 2023-09-19 | 48.20 | $26.42 | 1302 |
| 2023-09-18 | 49.99 | $26.54 | 5800 |
| 2023-09-15 | 49.25 | $26.49 | 1334 |
| 2023-09-14 | 53.00 | $26.74 | 1500 |
| 2023-09-13 | 49.96 | $26.53 | 833 |
| 2023-09-12 | 49.51 | $26.50 | 4800 |
| 2023-09-11 | 50.65 | $26.58 | 845 |
| 2023-09-08 | 45.44 | $26.23 | 1300 |
| 2023-09-07 | 43.67 | $26.12 | 2300 |
| 2023-09-06 | 45.19 | $26.24 | 2400 |
| 2023-09-05 | 47.83 | $26.44 | 3900 |
| 2023-09-01 | 49.20 | $26.54 | 8700 |
| 2023-08-31 | 47.05 | $26.39 | 5845 |
| 2023-08-30 | 51.32 | $26.70 | 6400 |
| 2023-08-29 | 52.64 | $26.79 | 3800 |
| 2023-08-28 | 48.44 | $26.49 | 7900 |
| 2023-08-25 | 43.01 | $26.15 | 117700 |
| 2023-08-24 | 45.42 | $26.33 | 22700 |
| 2023-08-23 | 46.37 | $26.40 | 1700 |
| 2023-08-22 | 40.01 | $26.03 | 1747 |
| 2023-08-21 | 40.51 | $26.07 | 3800 |
| 2023-08-18 | 39.08 | $25.99 | 3246 |
| 2023-08-17 | 38.38 | $25.95 | 2726 |
| 2023-08-16 | 39.13 | $26.02 | 5532 |
| 2023-08-15 | 40.30 | $26.13 | 1600 |
| 2023-08-14 | 42.74 | $26.35 | 3519 |
| 2023-08-11 | 43.66 | $26.43 | 1511 |
| 2023-08-10 | 46.74 | $26.69 | 1400 |
| 2023-08-09 | 47.98 | $26.79 | 2100 |
| 2023-08-08 | 45.79 | $26.63 | 1807 |
| 2023-08-07 | 49.90 | $26.96 | 530 |
| 2023-08-04 | 48.30 | $26.84 | 1900 |
| 2023-08-03 | 47.50 | $26.78 | 3200 |
| 2023-08-02 | 49.30 | $26.93 | 1933 |
| 2023-08-01 | 57.94 | $27.55 | 2944 |
| 2023-07-31 | 60.88 | $27.73 | 2600 |
| 2023-07-28 | 62.04 | $27.80 | 2000 |
| 2023-07-27 | 58.14 | $27.44 | 8000 |
| 2023-07-26 | 62.92 | $27.72 | 7311 |
| 2023-07-25 | 62.18 | $27.65 | 1700 |
| 2023-07-24 | 60.25 | $27.47 | 3000 |
| 2023-07-21 | 57.73 | $27.25 | 3206 |
| 2023-07-20 | 57.15 | $27.20 | 4400 |
| 2023-07-19 | 61.87 | $27.49 | 16600 |
| 2023-07-18 | 63.59 | $27.59 | 4322 |
| 2023-07-17 | 64.61 | $27.65 | 5404 |
| 2023-07-14 | 63.11 | $27.49 | 8900 |
| 2023-07-13 | 62.54 | $27.43 | 1100 |
| 2023-07-12 | 59.37 | $27.11 | 74709 |
| 2023-07-11 | 54.96 | $26.72 | 9825 |
| 2023-07-10 | 50.80 | $26.40 | 1749 |
| 2023-07-07 | 51.36 | $26.44 | 8600 |
| 2023-07-06 | 48.51 | $26.23 | 4700 |
| 2023-07-05 | 56.09 | $26.74 | 6800 |
| 2023-07-03 | 59.75 | $26.95 | 1300 |
| 2023-06-30 | 55.26 | $26.61 | 9940 |
| 2023-06-29 | 53.83 | $26.51 | 4800 |
| 2023-06-28 | 55.52 | $26.61 | 4400 |
| 2023-06-27 | 58.87 | $26.80 | 2905 |
| 2023-06-26 | 56.92 | $26.65 | 3029 |
| 2023-06-23 | 54.17 | $26.45 | 3513 |
| 2023-06-22 | 60.39 | $26.79 | 13322 |
| 2023-06-21 | 62.81 | $26.91 | 6100 |
| 2023-06-20 | 63.61 | $26.95 | 1401 |
| 2023-06-16 | 67.96 | $27.16 | 2600 |
| 2023-06-15 | 71.27 | $27.31 | 3000 |
| 2023-06-14 | 69.97 | $27.17 | 6700 |
| 2023-06-13 | 69.02 | $27.07 | 1000 |
| 2023-06-12 | 67.26 | $26.89 | 5500 |
| 2023-06-09 | 66.14 | $26.78 | 900 |
| 2023-06-08 | 64.23 | $26.60 | 2120 |
| 2023-06-07 | 62.45 | $26.44 | 5700 |
| 2023-06-06 | 63.01 | $26.47 | 1900 |
| 2023-06-05 | 60.90 | $26.28 | 3336 |
| 2023-06-02 | 62.14 | $26.35 | 2100 |
| 2023-06-01 | 57.30 | $25.94 | 1011 |
| 2023-05-31 | 52.69 | $25.61 | 410 |
| 2023-05-30 | 58.12 | $25.91 | 2137 |
| 2023-05-26 | 61.11 | $26.06 | 4636 |
| 2023-05-25 | 54.25 | $25.60 | 6800 |
| 2023-05-24 | 51.79 | $25.46 | 1425 |
| 2023-05-23 | 52.17 | $25.48 | 1824 |
| 2023-05-22 | 56.94 | $25.72 | 1200 |
| 2023-05-19 | 55.15 | $25.61 | 1300 |
| 2023-05-18 | 54.00 | $25.54 | 2924 |
| 2023-05-17 | 53.35 | $25.50 | 400 |
| 2023-05-16 | 49.07 | $25.25 | 1746 |
| 2023-05-15 | 50.84 | $25.35 | 1400 |
| 2023-05-12 | 46.42 | $25.11 | 3032 |
| 2023-05-11 | 48.67 | $25.24 | 938 |
| 2023-05-10 | 54.03 | $25.52 | 1510 |
| 2023-05-09 | 54.64 | $25.55 | 2300 |
| 2023-05-08 | 54.84 | $25.56 | 9800 |
| 2023-05-05 | 55.60 | $25.60 | 2900 |
| 2023-05-04 | 50.37 | $25.28 | 2800 |
| 2023-05-03 | 48.57 | $25.18 | 78630 |
| 2023-05-02 | 48.74 | $25.19 | 3200 |
| 2023-05-01 | 50.39 | $25.29 | 1100 |
| 2023-04-28 | 52.07 | $25.39 | 610 |
| 2023-04-27 | 50.66 | $25.30 | 200 |
| 2023-04-26 | 44.48 | $24.94 | 3200 |
| 2023-04-25 | 43.73 | $24.90 | 2925 |
| 2023-04-24 | 49.57 | $25.27 | 1214 |
| 2023-04-21 | 48.69 | $25.22 | 1200 |
| 2023-04-20 | 51.06 | $25.36 | 6118 |
| 2023-04-19 | 51.06 | $25.36 | 717 |
| 2023-04-18 | 56.37 | $25.66 | 6400 |
| 2023-04-17 | 56.93 | $25.69 | 2200 |
| 2023-04-14 | 58.78 | $25.79 | 1500 |
| 2023-04-13 | 61.85 | $25.95 | 8813 |
| 2023-04-12 | 58.23 | $25.67 | 5928 |
| 2023-04-11 | 57.27 | $25.60 | 4500 |
| 2023-04-10 | 53.95 | $25.37 | 10600 |
| 2023-04-06 | 52.43 | $25.27 | 322 |
| 2023-04-05 | 53.61 | $25.34 | 8006 |
| 2023-04-04 | 54.61 | $25.40 | 4416 |
| 2023-04-03 | 55.26 | $25.44 | 1500 |
| 2023-03-31 | 54.09 | $25.35 | 26708 |
| 2023-03-30 | 53.58 | $25.31 | 6245 |
| 2023-03-29 | 51.11 | $25.12 | 4732 |
| 2023-03-28 | 49.35 | $24.99 | 1900 |
| 2023-03-27 | 47.85 | $24.88 | 5500 |
| 2023-03-24 | 48.60 | $24.94 | 5600 |
| 2023-03-23 | 49.70 | $25.03 | 1500 |
| 2023-03-22 | 47.43 | $24.85 | 3023 |
| 2023-03-21 | 45.62 | $24.71 | 1100 |
| 2023-03-20 | 43.22 | $24.53 | 4204 |
| 2023-03-17 | 41.17 | $24.38 | 1900 |
| 2023-03-16 | 42.74 | $24.54 | 3000 |
| 2023-03-15 | 36.11 | $24.08 | 1346 |
| 2023-03-14 | 41.35 | $24.61 | 407 |
| 2023-03-13 | 41.67 | $24.64 | 1724 |
| 2023-03-10 | 41.67 | $24.64 | 700 |
| 2023-03-09 | 43.20 | $24.79 | 105217 |
| 2023-03-08 | 48.01 | $25.22 | 2600 |
| 2023-03-07 | 45.47 | $25.03 | 339 |
| 2023-03-06 | 49.60 | $25.37 | 7619 |
| 2023-03-03 | 49.60 | $25.37 | 7801 |
| 2023-03-02 | 45.67 | $25.07 | 5500 |
| 2023-03-01 | 46.01 | $25.10 | 4204 |
| 2023-02-28 | 40.36 | $24.70 | 2743 |
| 2023-02-27 | 42.14 | $24.87 | 2302 |
| 2023-02-24 | 40.98 | $24.79 | 1800 |
| 2023-02-23 | 47.30 | $25.35 | 3900 |
| 2023-02-22 | 42.15 | $25.01 | 8141 |
| 2023-02-21 | 43.95 | $25.16 | 1323 |
| 2023-02-17 | 48.84 | $25.53 | 8400 |
| 2023-02-16 | 49.98 | $25.61 | 2700 |
| 2023-02-15 | 49.56 | $25.58 | 58725 |
| 2023-02-14 | 53.85 | $25.88 | 4000 |
| 2023-02-13 | 53.20 | $25.83 | 1600 |
| 2023-02-10 | 51.54 | $25.70 | 5139 |
| 2023-02-09 | 51.54 | $25.70 | 6400 |
| 2023-02-08 | 52.19 | $25.75 | 623 |
| 2023-02-07 | 51.73 | $25.71 | 1100 |
| 2023-02-06 | 50.25 | $25.58 | 3142 |
| 2023-02-03 | 54.37 | $25.92 | 1500 |
| 2023-02-02 | 61.25 | $26.41 | 7132 |
| 2023-02-01 | 60.77 | $26.36 | 16900 |
| 2023-01-31 | 57.24 | $26.01 | 4033 |
| 2023-01-30 | 59.12 | $26.14 | 3843 |
| 2023-01-27 | 62.57 | $26.37 | 1849 |
| 2023-01-26 | 65.57 | $26.56 | 6100 |
| 2023-01-25 | 63.28 | $26.30 | 6200 |
| 2023-01-24 | 63.19 | $26.29 | 6043 |
| 2023-01-23 | 63.02 | $26.27 | 47034 |
| 2023-01-20 | 61.13 | $26.05 | 4203 |
| 2023-01-19 | 58.86 | $25.80 | 7232 |
| 2023-01-18 | 57.44 | $25.65 | 2500 |
| 2023-01-17 | 59.12 | $25.78 | 4936 |
| 2023-01-13 | 59.03 | $25.77 | 3500 |
| 2023-01-12 | 58.10 | $25.66 | 2500 |
| 2023-01-11 | 55.83 | $25.40 | 7300 |
| 2023-01-10 | 55.48 | $25.36 | 4208 |
| 2023-01-09 | 54.27 | $25.22 | 6400 |
| 2023-01-06 | 51.41 | $24.90 | 4300 |
| 2023-01-05 | 45.07 | $24.28 | 9700 |
| 2023-01-04 | 46.08 | $24.39 | 12300 |
| 2023-01-03 | 41.30 | $23.97 | 10303 |
| 2022-12-30 | 42.67 | $24.13 | 23300 |
| 2022-12-29 | 44.33 | $24.32 | 4100 |
| 2022-12-28 | 40.88 | $24.02 | 50300 |
| 2022-12-27 | 54.45 | $25.29 | 39600 |
| 2022-12-23 | 53.52 | $25.21 | 12831 |
| 2022-12-22 | 53.07 | $25.17 | 22124 |
| 2022-12-21 | 54.97 | $25.32 | 34130 |
| 2022-12-20 | 53.82 | $25.21 | 56200 |
| 2022-12-19 | 52.12 | $25.05 | 101000 |
| 2022-12-16 | 50.39 | $24.89 | 40600 |
| 2022-12-15 | 49.42 | $24.80 | 54846 |
| 2022-12-14 | 56.46 | $25.40 | 28226 |
| 2022-12-13 | 56.26 | $25.38 | 18200 |
| 2022-12-12 | 54.60 | $25.21 | 928 |
| 2022-12-09 | 54.83 | $25.23 | 735 |
| 2022-12-08 | 55.85 | $25.32 | 4000 |
| 2022-12-07 | 55.85 | $25.32 | 9442 |
| 2022-12-06 | 55.44 | $25.27 | 13710 |
| 2022-12-05 | 57.49 | $25.47 | 5100 |
| 2022-12-02 | 61.84 | $25.87 | 3200 |
| 2022-12-01 | 63.67 | $26.03 | 3600 |
| 2022-11-30 | 65.52 | $26.19 | 10700 |
| 2022-11-29 | 60.26 | $25.42 | 640 |
| 2022-11-28 | 57.45 | $25.07 | 6300 |
| 2022-11-25 | 61.08 | $25.38 | 529 |
| 2022-11-23 | 59.91 | $25.23 | 500 |
| 2022-11-22 | 58.58 | $25.06 | 7400 |
| 2022-11-21 | 56.99 | $24.86 | 416 |
| 2022-11-18 | 59.49 | $25.09 | 7800 |
| 2022-11-17 | 59.27 | $25.06 | 6600 |
| 2022-11-16 | 60.42 | $25.17 | 11028 |
| 2022-11-15 | 66.33 | $25.70 | 144600 |
| 2022-11-14 | 63.52 | $25.26 | 3931 |
| 2022-11-11 | 66.27 | $25.49 | 2116 |
| 2022-11-10 | 62.59 | $24.94 | 7700 |
| 2022-11-09 | 56.43 | $24.19 | 1048 |
| 2022-11-08 | 59.53 | $24.44 | 300 |
| 2022-11-07 | 56.44 | $24.10 | 700 |
| 2022-11-04 | 56.07 | $24.06 | 4107 |
| 2022-11-03 | 48.72 | $23.36 | 4200 |
| 2022-11-02 | 48.02 | $23.30 | 2400 |
| 2022-11-01 | 51.99 | $23.65 | 7300 |
| 2022-10-31 | 49.13 | $23.40 | 5200 |
| 2022-10-28 | 48.67 | $23.36 | 100 |
| 2022-10-27 | 47.76 | $23.28 | 100 |
| 2022-10-26 | 47.86 | $23.29 | 2400 |
| 2022-10-25 | 45.81 | $23.10 | 300 |
| 2022-10-24 | 44.04 | $22.94 | 500 |
| 2022-10-21 | 47.73 | $23.34 | 1000 |
| 2022-10-20 | 43.09 | $22.93 | 1924 |
| 2022-10-19 | 40.64 | $22.73 | 6900 |
| 2022-10-18 | 42.37 | $22.93 | 36307 |
| 2022-10-17 | 42.63 | $22.96 | 1701 |
| 2022-10-14 | 35.95 | $22.42 | 19500 |
| 2022-10-13 | 39.34 | $22.84 | 3900 |
| 2022-10-12 | 36.07 | $22.60 | 8526 |
| 2022-10-11 | 36.07 | $22.60 | 7421 |
| 2022-10-10 | 37.99 | $22.85 | 911 |
| 2022-10-07 | 38.62 | $22.93 | 445 |
| 2022-10-06 | 42.26 | $23.37 | 500 |
| 2022-10-05 | 43.22 | $23.48 | 741 |
| 2022-10-04 | 43.48 | $23.51 | 215 |
| 2022-10-03 | 36.12 | $22.90 | 1208 |
| 2022-09-30 | 28.75 | $22.39 | 924 |
| 2022-09-29 | 29.31 | $22.48 | 210 |
| 2022-09-28 | 32.57 | $22.96 | 1635 |
| 2022-09-27 | 29.47 | $22.76 | 100 |
| 2022-09-26 | 29.80 | $22.81 | 302 |
| 2022-09-23 | 32.16 | $23.16 | 631 |
| 2022-09-22 | 37.48 | $23.82 | 402 |
| 2022-09-21 | 38.67 | $23.95 | 242 |
| 2022-09-20 | 40.87 | $24.18 | 4422 |
| 2022-09-19 | 42.05 | $24.30 | 4700 |
| 2022-09-16 | 39.99 | $24.15 | 2542 |
| 2022-09-15 | 41.29 | $24.29 | 800 |
| 2022-09-14 | 43.91 | $24.56 | 1400 |
| 2022-09-13 | 42.10 | $24.42 | 100 |
| 2022-09-12 | 50.38 | $25.17 | 3010 |
| 2022-09-09 | 46.66 | $24.89 | 905 |
| 2022-09-08 | 41.12 | $24.52 | 200 |
| 2022-09-07 | 41.23 | $24.53 | 400 |
| 2022-09-06 | 39.38 | $24.41 | 2019 |
| 2022-09-02 | 40.81 | $24.55 | 300 |
| 2022-09-01 | 42.36 | $24.70 | 1800 |
| 2022-08-31 | 44.97 | $24.94 | 100 |
| 2022-08-30 | 45.19 | $24.96 | — |
| 2022-08-29 | 47.17 | $25.14 | 400 |
| 2022-08-26 | 48.17 | $25.23 | 1300 |
| 2022-08-25 | 53.69 | $25.69 | 100 |
| 2022-08-24 | 50.28 | $25.40 | — |
| 2022-08-23 | 50.40 | $25.41 | 1631 |
| 2022-08-22 | 48.25 | $25.23 | 500 |
| 2022-08-19 | 52.05 | $25.55 | 2000 |
| 2022-08-18 | 57.57 | $25.96 | 145 |
| 2022-08-17 | 59.62 | $26.10 | 400 |
| 2022-08-16 | 61.87 | $26.25 | 800 |
| 2022-08-15 | 61.22 | $26.18 | 110 |
| 2022-08-12 | 63.11 | $26.31 | 2632 |
| 2022-08-11 | 60.24 | $25.99 | 200 |
| 2022-08-10 | 60.38 | $26.00 | 500 |
| 2022-08-09 | 55.82 | $25.53 | 600 |
| 2022-08-08 | 56.34 | $25.57 | 1600 |
| 2022-08-05 | 54.72 | $25.41 | 920 |
| 2022-08-04 | 53.60 | $25.30 | 530 |
| 2022-08-03 | 52.58 | $25.20 | 3100 |
| 2022-08-02 | 50.20 | $24.97 | 6210 |
| 2022-08-01 | 51.05 | $25.05 | 3147 |
| 2022-07-29 | 52.42 | $25.18 | 98500 |
| 2022-07-28 | 52.52 | $25.19 | 100 |
| 2022-07-27 | 49.51 | $24.87 | 2503 |
| 2022-07-26 | 44.51 | $24.39 | 100 |
| 2022-07-25 | 46.61 | $24.62 | 1300 |
| 2022-07-22 | 45.22 | $24.49 | 1100 |
| 2022-07-21 | 46.19 | $24.60 | — |
| 2022-07-20 | 42.69 | $24.27 | 219 |
| 2022-07-19 | 43.34 | $24.35 | 2500 |
| 2022-07-18 | 38.22 | $23.89 | 3400 |
| 2022-07-15 | 37.52 | $23.83 | 2400 |
| 2022-07-14 | 33.59 | $23.50 | 1526 |
| 2022-07-13 | 34.99 | $23.72 | 1248 |
| 2022-07-12 | 34.99 | $23.72 | 1000 |
| 2022-07-11 | 35.16 | $23.75 | 2049 |
| 2022-07-08 | 38.48 | $24.28 | 9102 |
| 2022-07-07 | 37.64 | $24.20 | 418 |
| 2022-07-06 | 32.23 | $23.71 | 51100 |
| 2022-07-05 | 32.73 | $23.80 | 100 |
| 2022-07-01 | 34.05 | $24.04 | 28915 |
| 2022-06-30 | 35.89 | $24.36 | 400 |
| 2022-06-29 | 37.14 | $24.57 | 100 |
| 2022-06-28 | 37.68 | $24.66 | 100 |
| 2022-06-27 | 39.10 | $24.90 | 4400 |
| 2022-06-24 | 38.92 | $24.88 | 6512 |
| 2022-06-23 | 32.46 | $24.21 | 208 |
| 2022-06-22 | 34.26 | $24.56 | 3436 |
| 2022-06-21 | 36.51 | $24.97 | 2626 |
| 2022-06-17 | 33.89 | $24.71 | 818 |
| 2022-06-16 | 34.05 | $24.74 | 200 |
| 2022-06-15 | 38.34 | $25.52 | 300 |
| 2022-06-14 | 34.84 | $25.17 | 113 |
| 2022-06-13 | 32.44 | $24.94 | 121 |
| 2022-06-10 | 37.58 | $25.84 | 740 |
| 2022-06-09 | 40.79 | $26.31 | 100 |
| 2022-06-08 | 43.64 | $26.69 | 2400 |
| 2022-06-07 | 45.64 | $26.94 | 841 |
| 2022-06-06 | 46.29 | $27.02 | 2600 |
| 2022-06-03 | 46.84 | $27.09 | 2002 |
| 2022-06-02 | 50.07 | $27.49 | 1600 |
| 2022-06-01 | 47.67 | $27.21 | 11907 |
| 2022-05-31 | 49.03 | $27.38 | 39002 |
| 2022-05-27 | 47.35 | $27.18 | 18100 |
| 2022-05-26 | 44.03 | $26.80 | 72300 |
| 2022-05-25 | 42.57 | $26.64 | 479800 |
| 2022-05-24 | 43.58 | $26.79 | 1900 |
| 2022-05-23 | 45.63 | $27.09 | 1711 |
| 2022-05-20 | 42.28 | $26.70 | 6204 |
| 2022-05-19 | 41.13 | $26.57 | 2035 |
| 2022-05-18 | 37.20 | $26.14 | 2126 |
| 2022-05-17 | 41.55 | $26.85 | 12600 |
| 2022-05-16 | 34.94 | $26.20 | 146 |
| 2022-05-13 | 35.71 | $26.33 | 700 |
| 2022-05-12 | 29.48 | $25.78 | 2045 |
| 2022-05-11 | 30.40 | $25.96 | 1619 |
| 2022-05-10 | 31.00 | $26.08 | 7200 |
| 2022-05-09 | 31.30 | $26.14 | 2000 |
| 2022-05-06 | 35.16 | $26.86 | 2100 |
| 2022-05-05 | 35.74 | $26.96 | 912 |
| 2022-05-04 | 42.39 | $27.96 | 1300 |
| 2022-05-03 | 37.17 | $27.49 | 1200 |
| 2022-05-02 | 36.00 | $27.39 | 800 |
| 2022-04-29 | 36.58 | $27.48 | 812 |
| 2022-04-28 | 38.28 | $27.74 | 600 |
| 2022-04-27 | 34.14 | $27.37 | 100 |
| 2022-04-26 | 32.27 | $27.21 | 7913 |
| 2022-04-25 | 36.58 | $27.91 | 909 |
| 2022-04-22 | 37.12 | $27.99 | 108 |
| 2022-04-21 | 39.77 | $28.37 | 800 |
| 2022-04-20 | 42.73 | $28.76 | 916 |
| 2022-04-19 | 41.13 | $28.61 | 2500 |
| 2022-04-18 | 41.80 | $28.70 | 4700 |
| 2022-04-14 | 42.52 | $28.80 | 400 |
| 2022-04-13 | 46.45 | $29.31 | 426 |
| 2022-04-12 | 43.12 | $28.97 | 2900 |
| 2022-04-11 | 44.12 | $29.10 | 200 |
| 2022-04-08 | 46.14 | $29.36 | 100 |
| 2022-04-07 | 46.77 | $29.44 | 5400 |
| 2022-04-06 | 48.01 | $29.60 | 100 |
| 2022-04-05 | 49.97 | $29.85 | 300 |
| 2022-04-04 | 54.46 | $30.38 | 805 |
| 2022-04-01 | 51.49 | $30.00 | 1217 |
| 2022-03-31 | 49.77 | $29.79 | 500 |
| 2022-03-30 | 50.83 | $29.92 | 300 |
| 2022-03-29 | 51.88 | $30.05 | 5200 |
| 2022-03-28 | 48.55 | $29.62 | 100 |
| 2022-03-25 | 48.23 | $29.58 | 600 |
| 2022-03-24 | 48.87 | $29.67 | 4802 |
| 2022-03-23 | 46.62 | $29.37 | 500 |
| 2022-03-22 | 47.48 | $29.50 | 1500 |
| 2022-03-21 | 45.64 | $29.25 | 500 |
| 2022-03-18 | 47.28 | $29.51 | 1100 |
| 2022-03-17 | 46.36 | $29.38 | 100 |
| 2022-03-16 | 44.54 | $29.12 | 700 |
| 2022-03-15 | 37.73 | $28.24 | 3137 |
| 2022-03-14 | 36.03 | $28.04 | 1700 |
| 2022-03-11 | 36.65 | $28.17 | 303 |
| 2022-03-10 | 38.23 | $28.50 | 3221 |
| 2022-03-09 | 39.15 | $28.69 | 821 |
| 2022-03-08 | 31.93 | $27.81 | 1122 |
| 2022-03-07 | 27.77 | $27.36 | 6300 |
| 2022-03-04 | 32.17 | $28.42 | 3418 |
| 2022-03-03 | 36.77 | $29.30 | 400 |
| 2022-03-02 | 37.46 | $29.42 | 1626 |
| 2022-03-01 | 37.27 | $29.40 | 8000 |
| 2022-02-28 | 41.00 | $30.04 | 9745 |
| 2022-02-25 | 42.78 | $30.32 | 9700 |
| 2022-02-24 | 36.72 | $29.67 | 11547 |
| 2022-02-23 | 42.90 | $30.60 | 7025 |
| 2022-02-22 | 46.07 | $31.00 | 700 |
| 2022-02-18 | 48.89 | $31.33 | 1632 |
| 2022-02-17 | 50.50 | $31.51 | 843 |
| 2022-02-16 | 54.88 | $31.97 | 6940 |
| 2022-02-15 | 52.94 | $31.74 | 16800 |
| 2022-02-14 | 47.85 | $31.19 | 3814 |
| 2022-02-11 | 48.86 | $31.30 | 8535 |
| 2022-02-10 | 52.26 | $31.66 | 1245 |
| 2022-02-09 | 54.05 | $31.84 | 17800 |
| 2022-02-08 | 50.28 | $31.42 | 25546 |
| 2022-02-07 | 47.45 | $31.13 | 2900 |
| 2022-02-04 | 47.35 | $31.12 | 4743 |
| 2022-02-03 | 46.59 | $31.04 | 4700 |
| 2022-02-02 | 50.48 | $31.49 | 1810 |
| 2022-02-01 | 49.50 | $31.38 | 700 |
| 2022-01-31 | 48.26 | $31.24 | 815 |
| 2022-01-28 | 40.10 | $30.42 | 2920 |
| 2022-01-27 | 36.99 | $30.15 | 8800 |
| 2022-01-26 | 38.18 | $30.32 | 119801 |
| 2022-01-25 | 40.19 | $30.60 | 4800 |
| 2022-01-24 | 41.08 | $30.72 | 3000 |
| 2022-01-21 | 43.02 | $30.98 | 917 |
| 2022-01-20 | 46.13 | $31.37 | 4313 |
| 2022-01-19 | 47.64 | $31.55 | 15717 |
| 2022-01-18 | 45.28 | $31.30 | 10400 |
| 2022-01-14 | 51.97 | $32.05 | 2200 |
| 2022-01-13 | 53.26 | $32.18 | 4137 |
| 2022-01-12 | 55.17 | $32.37 | 1900 |
| 2022-01-11 | 50.95 | $31.89 | 1443 |
| 2022-01-10 | 44.66 | $31.28 | 922 |
| 2022-01-07 | 45.29 | $31.35 | 4600 |
| 2022-01-06 | 41.58 | $31.02 | 1337 |
| 2022-01-05 | 41.74 | $31.04 | 4214 |
| 2022-01-04 | 45.38 | $31.47 | 700 |
| 2022-01-03 | 42.62 | $31.22 | 43728 |
| 2021-12-31 | 41.72 | $31.14 | 3129 |
| 2021-12-30 | 42.19 | $31.20 | 2521 |
| 2021-12-29 | 42.09 | $31.19 | 1733 |
| 2021-12-28 | 56.16 | $32.67 | 1700 |
| 2021-12-27 | 56.65 | $32.71 | 2600 |
| 2021-12-23 | 53.90 | $32.42 | 5300 |
| 2021-12-22 | 52.31 | $32.26 | 11700 |
| 2021-12-21 | 50.07 | $32.04 | 15500 |
| 2021-12-20 | 45.17 | $31.60 | 6202 |
| 2021-12-17 | 49.24 | $31.99 | 13600 |
| 2021-12-16 | 50.92 | $32.14 | 4500 |
| 2021-12-15 | 50.70 | $32.12 | 17249 |
| 2021-12-14 | 47.23 | $31.80 | 5900 |
| 2021-12-13 | 47.43 | $31.82 | 14300 |
| 2021-12-10 | 53.16 | $32.36 | 4400 |
| 2021-12-09 | 52.65 | $32.31 | 6432 |
| 2021-12-08 | 55.48 | $32.56 | 11419 |
| 2021-12-07 | 54.65 | $32.47 | 10100 |
| 2021-12-06 | 49.35 | $31.94 | 11733 |
| 2021-12-03 | 48.04 | $31.82 | 4113 |
| 2021-12-02 | 50.84 | $32.09 | 4800 |
| 2021-12-01 | 43.67 | $31.47 | 2109 |
| 2021-11-30 | 39.33 | $31.15 | 2800 |
| 2021-11-29 | 39.78 | $31.20 | 1200 |
| 2021-11-26 | 34.76 | $30.85 | 626 |
| 2021-11-24 | 46.56 | $31.97 | 836 |
| 2021-11-23 | 48.67 | $32.12 | 1249 |
| 2021-11-22 | 47.15 | $32.02 | 8700 |
| 2021-11-19 | 47.42 | $32.04 | 1600 |
| 2021-11-18 | 49.82 | $32.22 | 1227 |
| 2021-11-17 | 52.62 | $32.42 | 7600 |
| 2021-11-16 | 52.37 | $32.40 | 5500 |
| 2021-11-15 | 53.60 | $32.49 | 5300 |
| 2021-11-12 | 54.00 | $32.52 | 3316 |
| 2021-11-11 | 52.77 | $32.41 | 5449 |
| 2021-11-10 | 49.98 | $32.17 | 4333 |
| 2021-11-09 | 54.01 | $32.49 | 3127 |
| 2021-11-08 | 54.80 | $32.55 | 2822 |
| 2021-11-05 | 51.68 | $32.27 | 2939 |
| 2021-11-04 | 48.92 | $32.04 | 9500 |
| 2021-11-03 | 50.22 | $32.15 | 5700 |
| 2021-11-02 | 48.81 | $32.03 | 12027 |
| 2021-11-01 | 49.37 | $32.08 | 700 |
| 2021-10-29 | 47.20 | $31.89 | 6500 |
| 2021-10-28 | 52.10 | $32.33 | 2300 |
| 2021-10-27 | 51.99 | $32.32 | 2800 |
| 2021-10-26 | 55.42 | $32.61 | 3041 |
| 2021-10-25 | 54.23 | $32.49 | 943 |
| 2021-10-22 | 51.15 | $32.19 | 5300 |
| 2021-10-21 | 52.26 | $32.29 | 1342 |
| 2021-10-20 | 56.23 | $32.63 | 4300 |
| 2021-10-19 | 56.46 | $32.65 | 1200 |
| 2021-10-18 | 54.44 | $32.43 | 1700 |
| 2021-10-15 | 56.13 | $32.58 | 1508 |
| 2021-10-14 | 52.48 | $32.19 | 536 |
| 2021-10-13 | 49.73 | $31.92 | 19546 |
| 2021-10-12 | 45.40 | $31.53 | 2800 |
| 2021-10-11 | 47.49 | $31.74 | 915 |
| 2021-10-08 | 47.79 | $31.77 | 12200 |
| 2021-10-07 | 47.37 | $31.73 | 1040 |
| 2021-10-06 | 44.84 | $31.49 | 839 |
| 2021-10-05 | 45.98 | $31.62 | 4900 |
| 2021-10-04 | 43.14 | $31.35 | 2246 |
| 2021-10-01 | 47.35 | $31.83 | 2234 |
| 2021-09-30 | 45.88 | $31.69 | 2700 |
| 2021-09-29 | 46.32 | $31.74 | 1527 |
| 2021-09-28 | 46.32 | $31.74 | 1125 |
| 2021-09-27 | 54.03 | $32.57 | 2438 |
| 2021-09-24 | 49.62 | $32.11 | 6000 |
| 2021-09-23 | 51.03 | $32.25 | 7513 |
| 2021-09-22 | 46.58 | $31.82 | 2000 |
| 2021-09-21 | 42.79 | $31.49 | 1805 |
| 2021-09-20 | 39.70 | $31.24 | 1004 |
| 2021-09-17 | 46.79 | $31.98 | 1144 |
| 2021-09-16 | 50.37 | $32.29 | 2000 |
| 2021-09-15 | 54.73 | $32.63 | 6700 |
| 2021-09-14 | 52.91 | $32.47 | 335 |
| 2021-09-13 | 53.55 | $32.52 | 4800 |
| 2021-09-10 | 52.12 | $32.39 | 600 |
| 2021-09-09 | 52.24 | $32.40 | 931 |
| 2021-09-08 | 52.35 | $32.41 | 212 |
| 2021-09-07 | 58.16 | $32.90 | 800 |
| 2021-09-03 | 60.78 | $33.10 | 2419 |
| 2021-09-02 | 57.51 | $32.74 | 2300 |
| 2021-09-01 | 59.61 | $32.90 | 422 |
| 2021-08-31 | 58.53 | $32.78 | 1029 |
| 2021-08-30 | 54.49 | $32.36 | 6000 |
| 2021-08-27 | 53.47 | $32.26 | 349 |
| 2021-08-26 | 47.00 | $31.69 | 900 |
| 2021-08-25 | 50.26 | $31.97 | 1612 |
| 2021-08-24 | 47.80 | $31.77 | 1400 |
| 2021-08-23 | 42.25 | $31.36 | 1000 |
| 2021-08-20 | 36.80 | $31.01 | 200 |
| 2021-08-19 | 35.30 | $30.92 | 3400 |
| 2021-08-18 | 39.65 | $31.36 | 3500 |
| 2021-08-17 | 39.86 | $31.38 | 800 |
| 2021-08-16 | 45.40 | $31.86 | 4032 |
| 2021-08-13 | 46.42 | $31.94 | 3800 |
| 2021-08-12 | 47.18 | $32.00 | 205 |
| 2021-08-11 | 50.01 | $32.22 | 600 |
| 2021-08-10 | 48.54 | $32.11 | 132 |
| 2021-08-09 | 50.20 | $32.24 | 1300 |
| 2021-08-06 | 50.33 | $32.25 | 400 |
| 2021-08-05 | 53.77 | $32.52 | 3400 |
| 2021-08-04 | 52.63 | $32.42 | 1800 |
| 2021-08-03 | 51.73 | $32.34 | 1400 |
| 2021-08-02 | 45.95 | $31.87 | 200 |
| 2021-07-30 | 44.75 | $31.78 | 300 |
| 2021-07-29 | 48.76 | $32.13 | 1545 |
| 2021-07-28 | 45.30 | $31.87 | 3900 |
| 2021-07-27 | 39.82 | $31.50 | 2300 |
| 2021-07-26 | 42.21 | $31.72 | 2232 |
| 2021-07-23 | 43.10 | $31.80 | 4900 |
| 2021-07-22 | 44.44 | $31.92 | 400 |
| 2021-07-21 | 42.61 | $31.79 | 400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.07
2026-07-17
Close Price
$48.07
Vol: 18046
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.57
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -85.07 | $48.07 | 18046 |
| 2026-07-16 | -96.14 | $48.44 | 8201 |
| 2026-07-15 | -90.20 | $49.48 | 7633 |
| 2026-07-14 | -85.57 | $49.87 | 6947 |
| 2026-07-13 | -97.79 | $49.15 | 13100 |
| 2026-07-10 | -66.61 | $50.98 | 5228 |
| 2026-07-09 | -65.34 | $50.65 | 6900 |
| 2026-07-08 | -65.16 | $50.44 | 7100 |
| 2026-07-07 | -68.22 | $50.23 | 11400 |
| 2026-07-06 | -44.90 | $51.83 | 22420 |
| 2026-07-02 | -66.62 | $50.34 | 8247 |
| 2026-07-01 | -60.20 | $50.78 | 10100 |
| 2026-06-30 | -35.57 | $52.47 | 2800 |
| 2026-06-29 | -47.52 | $51.65 | 7239 |
| 2026-06-26 | -50.44 | $51.45 | 14412 |
| 2026-06-25 | -42.86 | $51.97 | 14627 |
| 2026-06-24 | -52.62 | $51.30 | 5200 |
| 2026-06-23 | -51.46 | $51.38 | 14300 |
| 2026-06-22 | -6.27 | $54.48 | 13000 |
| 2026-06-18 | -3.94 | $54.14 | 11776 |
| 2026-06-17 | -18.21 | $52.46 | 13636 |
| 2026-06-16 | -18.25 | $52.29 | 6630 |
| 2026-06-15 | -5.85 | $53.18 | 7400 |
| 2026-06-12 | -34.26 | $51.14 | 3600 |
| 2026-06-11 | -39.00 | $50.80 | 6100 |
| 2026-06-10 | -72.56 | $48.39 | 11000 |
| 2026-06-09 | -60.45 | $49.26 | 17000 |
| 2026-06-08 | -57.66 | $49.46 | 7200 |
| 2026-06-05 | -71.17 | $48.49 | 13300 |
| 2026-06-04 | -20.89 | $52.10 | 8200 |
| 2026-06-03 | -11.84 | $52.75 | 10300 |
| 2026-06-02 | -1.26 | $53.45 | 109948 |
| 2026-06-01 | -1.36 | $52.97 | 4810 |
| 2026-05-29 | -5.49 | $51.75 | 7000 |
| 2026-05-28 | -3.33 | $51.53 | 13500 |
| 2026-05-27 | -9.42 | $51.01 | 8639 |
| 2026-05-26 | -1.96 | $50.84 | 13800 |
| 2026-05-22 | -30.99 | $48.68 | 4938 |
| 2026-05-21 | -31.61 | $48.65 | 6809 |
| 2026-05-20 | -40.20 | $48.15 | 5500 |
| 2026-05-19 | -61.78 | $47.06 | 7100 |
| 2026-05-18 | -49.51 | $47.68 | 14940 |
| 2026-05-15 | -47.33 | $47.79 | 3800 |
| 2026-05-14 | -8.51 | $49.75 | 7248 |
| 2026-05-13 | -19.23 | $49.18 | 6305 |
| 2026-05-12 | -38.89 | $48.08 | 19229 |
| 2026-05-11 | -3.51 | $49.98 | 15700 |
| 2026-05-08 | -0.43 | $50.12 | 5721 |
| 2026-05-07 | -11.81 | $48.84 | 7328 |
| 2026-05-06 | -0.15 | $49.49 | 13833 |
| 2026-05-05 | -2.35 | $47.88 | 7419 |
| 2026-05-04 | -9.29 | $46.68 | 4228 |
| 2026-05-01 | -5.96 | $46.58 | 7402 |
| 2026-04-30 | -0.14 | $46.62 | 23900 |
| 2026-04-29 | -14.87 | $45.47 | 15400 |
| 2026-04-28 | -9.10 | $45.80 | 7327 |
| 2026-04-27 | -2.44 | $46.29 | 6810 |
| 2026-04-24 | -3.47 | $46.19 | 21921 |
| 2026-04-23 | -16.09 | $45.21 | 9245 |
| 2026-04-22 | -5.66 | $46.02 | 15536 |
| 2026-04-21 | -17.12 | $45.13 | 7700 |
| 2026-04-20 | -9.78 | $45.70 | 7800 |
| 2026-04-17 | -2.96 | $46.23 | 10532 |
| 2026-04-16 | -0.31 | $45.20 | 8945 |
| 2026-04-15 | -1.23 | $45.09 | 9500 |
| 2026-04-14 | 0.00 | $45.17 | 19028 |
| 2026-04-13 | 0.00 | $44.26 | 11839 |
| 2026-04-10 | -3.95 | $43.80 | 18500 |
| 2026-04-09 | -7.44 | $43.54 | 7629 |
| 2026-04-08 | -6.87 | $43.57 | 41600 |
| 2026-04-07 | -34.67 | $41.14 | 20966 |
| 2026-04-06 | -40.27 | $40.93 | 11900 |
| 2026-04-02 | -53.07 | $40.45 | 43853 |
| 2026-04-01 | -37.87 | $41.02 | 9109 |
| 2026-03-31 | -62.95 | $40.55 | 21800 |
| 2026-03-30 | -96.61 | $38.86 | 42039 |
| 2026-03-27 | -98.09 | $39.31 | 31336 |
| 2026-03-26 | -99.68 | $39.49 | 36400 |
| 2026-03-25 | -76.23 | $41.06 | 55800 |
| 2026-03-24 | -85.50 | $40.44 | 49938 |
| 2026-03-23 | -75.49 | $41.11 | 87344 |
| 2026-03-20 | -98.65 | $39.56 | 26733 |
| 2026-03-19 | -75.71 | $41.33 | 309345 |
| 2026-03-18 | -82.76 | $40.88 | 14547 |
| 2026-03-17 | -70.69 | $41.65 | 9100 |
| 2026-03-16 | -76.96 | $41.25 | 31909 |
| 2026-03-13 | -98.90 | $39.85 | 52100 |
| 2026-03-12 | -98.70 | $40.08 | 26545 |
| 2026-03-11 | -73.05 | $41.66 | 14131 |
| 2026-03-10 | -72.40 | $41.70 | 12800 |
| 2026-03-09 | -72.73 | $41.68 | 37100 |
| 2026-03-06 | -92.84 | $40.84 | 30442 |
| 2026-03-05 | -88.17 | $41.39 | 22336 |
| 2026-03-04 | -65.15 | $42.72 | 33915 |
| 2026-03-03 | -73.48 | $42.28 | 43400 |
| 2026-03-02 | -26.74 | $44.74 | 24509 |
| 2026-02-27 | -10.55 | $45.60 | 33400 |
| 2026-02-26 | -7.16 | $45.78 | 33600 |
| 2026-02-25 | -0.78 | $45.91 | 25046 |
| 2026-02-24 | -2.21 | $45.28 | 28225 |
| 2026-02-23 | -11.55 | $44.22 | 13319 |
| 2026-02-20 | -2.45 | $44.56 | 18500 |
| 2026-02-19 | -65.80 | $43.60 | 12031 |
| 2026-02-18 | -60.33 | $43.65 | 33228 |
| 2026-02-17 | -59.14 | $43.41 | 32900 |
| 2026-02-13 | -54.91 | $43.84 | 28000 |
| 2026-02-12 | -57.07 | $43.62 | 21400 |
| 2026-02-11 | -51.56 | $43.99 | 23631 |
| 2026-02-10 | -60.96 | $42.95 | 26443 |
| 2026-02-09 | -61.34 | $42.91 | 16862 |
| 2026-02-06 | -64.65 | $42.39 | 16806 |
| 2026-02-05 | -74.68 | $41.23 | 39745 |
| 2026-02-04 | -72.22 | $41.50 | 40201 |
| 2026-02-03 | -67.58 | $42.01 | 25135 |
| 2026-02-02 | -70.99 | $41.50 | 37400 |
| 2026-01-30 | -70.34 | $41.20 | 39700 |
| 2026-01-29 | -60.97 | $41.90 | 29143 |
| 2026-01-28 | -56.47 | $42.45 | 57800 |
| 2026-01-27 | -58.10 | $42.15 | 76500 |
| 2026-01-26 | -65.66 | $41.15 | 41700 |
| 2026-01-23 | -64.86 | $41.18 | 45803 |
| 2026-01-22 | -65.92 | $40.86 | 67624 |
| 2026-01-21 | -16.89 | $40.70 | 87728 |
| 2026-01-20 | -34.91 | $39.75 | 202800 |
| 2026-01-16 | -4.19 | $39.52 | 16618 |
| 2026-01-15 | -3.89 | $39.53 | 1761 |
| 2026-01-14 | 0.00 | $39.22 | 11700 |
| 2026-01-13 | -10.60 | $38.85 | 16800 |
| 2026-01-12 | 0.00 | $39.15 | 8919 |
| 2026-01-09 | -5.36 | $38.79 | 10100 |
| 2026-01-08 | -11.11 | $38.64 | 3200 |
| 2026-01-07 | -9.20 | $38.69 | 3200 |
| 2026-01-06 | -1.92 | $38.88 | 8800 |
| 2026-01-05 | -2.70 | $38.48 | 2800 |
| 2026-01-02 | -1.85 | $37.91 | 1720 |
| 2025-12-31 | -40.63 | $37.08 | 7230 |
| 2025-12-30 | -33.59 | $37.17 | 3322 |
| 2025-12-29 | -54.69 | $36.90 | 2500 |
| 2025-12-26 | -51.56 | $36.94 | 2300 |
| 2025-12-24 | -67.19 | $36.74 | 1600 |
| 2025-12-23 | -51.43 | $36.70 | 24500 |
| 2025-12-22 | -66.48 | $36.39 | 10818 |
| 2025-12-19 | -3.02 | $37.53 | 3600 |
| 2025-12-18 | -25.86 | $37.00 | 12318 |
| 2025-12-17 | -48.28 | $36.48 | 4406 |
| 2025-12-16 | -37.50 | $36.73 | 5242 |
| 2025-12-15 | -25.00 | $37.02 | 9800 |
| 2025-12-12 | -30.17 | $36.90 | 10100 |
| 2025-12-11 | -7.33 | $37.43 | 7937 |
| 2025-12-10 | 0.00 | $37.60 | 10700 |
| 2025-12-09 | -11.27 | $37.09 | 9200 |
| 2025-12-08 | -17.65 | $36.96 | 6742 |
| 2025-12-05 | -14.22 | $37.03 | 4100 |
| 2025-12-04 | -27.45 | $36.76 | 2800 |
| 2025-12-03 | -22.55 | $36.86 | 2633 |
| 2025-12-02 | -27.94 | $36.75 | 2606 |
| 2025-12-01 | -39.22 | $36.52 | 6300 |
| 2025-11-28 | -32.35 | $36.66 | 1643 |
| 2025-11-26 | -31.37 | $36.68 | 2331 |
| 2025-11-25 | -63.26 | $36.07 | 6031 |
| 2025-11-24 | -66.98 | $35.99 | 6100 |
| 2025-11-21 | -83.26 | $35.64 | 7500 |
| 2025-11-20 | -98.82 | $35.75 | 3007 |
| 2025-11-19 | -75.63 | $36.22 | 3627 |
| 2025-11-18 | -75.00 | $36.23 | 10600 |
| 2025-11-17 | -63.13 | $36.42 | 2300 |
| 2025-11-14 | -30.00 | $36.95 | 4835 |
| 2025-11-13 | -50.00 | $36.63 | 6438 |
| 2025-11-12 | -13.69 | $37.20 | 3834 |
| 2025-11-11 | -16.48 | $37.13 | 6449 |
| 2025-11-10 | -18.33 | $36.97 | 4100 |
| 2025-11-07 | -47.41 | $36.24 | 9018 |
| 2025-11-06 | -34.29 | $36.36 | 11000 |
| 2025-11-05 | -16.67 | $36.91 | 1936 |
| 2025-11-04 | -29.81 | $36.50 | 2619 |
| 2025-11-03 | -4.49 | $37.29 | 8245 |
| 2025-10-31 | -17.31 | $36.89 | 3802 |
| 2025-10-30 | -15.71 | $36.94 | 6144 |
| 2025-10-29 | -5.77 | $37.25 | 1510 |
| 2025-10-28 | -1.09 | $37.04 | 1432 |
| 2025-10-27 | -2.90 | $36.99 | 11222 |
| 2025-10-24 | -2.11 | $36.63 | 1615 |
| 2025-10-23 | -10.08 | $36.37 | 4100 |
| 2025-10-22 | -17.23 | $36.20 | 3019 |
| 2025-10-21 | -18.49 | $36.17 | 3918 |
| 2025-10-20 | -3.78 | $36.52 | 3240 |
| 2025-10-17 | -6.15 | $36.06 | 2900 |
| 2025-10-16 | -10.77 | $35.97 | 6100 |
| 2025-10-15 | -5.48 | $35.61 | 1435 |
| 2025-10-14 | -41.48 | $35.02 | 2300 |
| 2025-10-13 | -20.74 | $35.30 | 4300 |
| 2025-10-10 | -94.07 | $34.31 | 2900 |
| 2025-10-09 | -21.43 | $35.28 | 4719 |
| 2025-10-08 | -2.90 | $35.52 | 5209 |
| 2025-10-07 | -17.92 | $35.25 | 4200 |
| 2025-10-06 | -3.26 | $35.48 | 3700 |
| 2025-10-03 | -4.42 | $35.31 | 6400 |
| 2025-10-02 | -4.48 | $35.06 | 1115 |
| 2025-10-01 | -9.60 | $34.92 | 4500 |
| 2025-09-30 | -21.24 | $34.61 | 929 |
| 2025-09-29 | -20.07 | $34.55 | 12147 |
| 2025-09-26 | -26.32 | $34.36 | 800 |
| 2025-09-25 | -25.00 | $34.40 | 1100 |
| 2025-09-24 | -16.78 | $34.65 | 1400 |
| 2025-09-23 | -2.63 | $35.08 | 1538 |
| 2025-09-22 | -2.40 | $34.97 | 7049 |
| 2025-09-19 | -12.33 | $34.68 | 6243 |
| 2025-09-18 | -6.85 | $34.84 | 1000 |
| 2025-09-17 | -9.59 | $34.76 | 19100 |
| 2025-09-16 | 0.00 | $34.81 | 2118 |
| 2025-09-15 | -2.06 | $34.50 | 3848 |
| 2025-09-12 | -0.47 | $34.26 | 1818 |
| 2025-09-11 | 0.00 | $34.18 | 338 |
| 2025-09-10 | -4.40 | $33.86 | 3200 |
| 2025-09-09 | -2.21 | $33.45 | 5003 |
| 2025-09-08 | -1.67 | $33.30 | 3400 |
| 2025-09-05 | -23.33 | $33.04 | 1100 |
| 2025-09-04 | -47.50 | $32.75 | 4600 |
| 2025-09-03 | -57.50 | $32.63 | 1132 |
| 2025-09-02 | -77.50 | $32.39 | 3100 |
| 2025-08-29 | -66.96 | $32.55 | 2500 |
| 2025-08-28 | -24.14 | $32.97 | 3340 |
| 2025-08-27 | -35.17 | $32.81 | 2616 |
| 2025-08-26 | -40.00 | $32.74 | 900 |
| 2025-08-25 | -26.90 | $32.93 | 1800 |
| 2025-08-22 | -13.79 | $33.12 | 3300 |
| 2025-08-21 | -51.72 | $32.57 | 3800 |
| 2025-08-20 | -32.41 | $32.85 | 2607 |
| 2025-08-19 | -31.03 | $32.87 | 2500 |
| 2025-08-18 | -16.55 | $33.08 | 4339 |
| 2025-08-15 | -24.14 | $32.97 | 2511 |
| 2025-08-14 | -25.52 | $32.95 | 6400 |
| 2025-08-13 | -0.69 | $33.31 | 2533 |
| 2025-08-12 | -0.78 | $33.15 | 800 |
| 2025-08-11 | -26.32 | $32.71 | 3707 |
| 2025-08-08 | -21.05 | $32.77 | 9400 |
| 2025-08-07 | -16.67 | $32.82 | 6612 |
| 2025-08-06 | -46.49 | $32.48 | 1700 |
| 2025-08-05 | -57.02 | $32.36 | 1900 |
| 2025-08-04 | -73.68 | $32.17 | 2900 |
| 2025-08-01 | -89.47 | $31.99 | 2800 |
| 2025-07-31 | -96.63 | $32.15 | 2132 |
| 2025-07-30 | -76.74 | $32.35 | 2601 |
| 2025-07-29 | -69.77 | $32.41 | 10800 |
| 2025-07-28 | -63.16 | $32.41 | 11246 |
| 2025-07-25 | -16.33 | $32.85 | 18116 |
| 2025-07-24 | -22.77 | $32.78 | 1933 |
| 2025-07-23 | 0.00 | $33.01 | 2726 |
| 2025-07-22 | -20.71 | $32.60 | 6926 |
| 2025-07-21 | -2.64 | $32.83 | 9600 |
| 2025-07-18 | -18.50 | $32.47 | 6500 |
| 2025-07-17 | -10.13 | $32.66 | 3500 |
| 2025-07-16 | -16.74 | $32.51 | 3100 |
| 2025-07-15 | -26.43 | $32.29 | 4210 |
| 2025-07-14 | -24.67 | $32.33 | 1200 |
| 2025-07-11 | -23.35 | $32.36 | 2530 |
| 2025-07-10 | -22.03 | $32.39 | 7402 |
| 2025-07-09 | -19.82 | $32.44 | 3200 |
| 2025-07-08 | -20.26 | $32.43 | 3100 |
| 2025-07-07 | -30.84 | $32.19 | 8837 |
| 2025-07-03 | -0.44 | $32.88 | 1400 |
| 2025-07-02 | 0.00 | $32.59 | 5443 |
| 2025-07-01 | -1.83 | $32.36 | 4400 |
| 2025-06-30 | 0.00 | $32.25 | 13307 |
| 2025-06-27 | -5.24 | $32.09 | 15923 |
| 2025-06-26 | -2.62 | $32.15 | 3800 |
| 2025-06-25 | -3.00 | $31.86 | 4405 |
| 2025-06-24 | -2.08 | $31.80 | 2200 |
| 2025-06-23 | -39.43 | $30.98 | 2200 |
| 2025-06-20 | -44.57 | $30.89 | 3200 |
| 2025-06-18 | -36.00 | $31.04 | 5618 |
| 2025-06-17 | -42.29 | $30.93 | 5100 |
| 2025-06-16 | -10.86 | $31.48 | 3023 |
| 2025-06-13 | -31.76 | $31.08 | 4340 |
| 2025-06-12 | -4.71 | $31.54 | 3200 |
| 2025-06-11 | -6.47 | $31.51 | 7330 |
| 2025-06-10 | -1.82 | $31.40 | 9434 |
| 2025-06-09 | -7.28 | $31.18 | 3604 |
| 2025-06-06 | -10.30 | $30.96 | 5600 |
| 2025-06-05 | -18.37 | $30.77 | 7100 |
| 2025-06-04 | -2.58 | $30.61 | 2300 |
| 2025-06-03 | -17.36 | $30.29 | 3609 |
| 2025-06-02 | -18.75 | $30.27 | 4318 |
| 2025-05-30 | -30.56 | $30.10 | 1800 |
| 2025-05-29 | -5.97 | $30.42 | 3600 |
| 2025-05-28 | -7.24 | $30.38 | 2130 |
| 2025-05-27 | -7.24 | $30.38 | 5902 |
| 2025-05-23 | -10.42 | $30.29 | 12900 |
| 2025-05-22 | -15.63 | $30.14 | 253014 |
| 2025-05-21 | -10.12 | $30.28 | 3204 |
| 2025-05-20 | -5.75 | $30.32 | 3000 |
| 2025-05-19 | -0.34 | $30.46 | 2122 |
| 2025-05-16 | -1.23 | $30.38 | 1300 |
| 2025-05-15 | 0.00 | $30.42 | 4800 |
| 2025-05-14 | -3.06 | $30.19 | 61300 |
| 2025-05-13 | -0.64 | $30.11 | 2300 |
| 2025-05-12 | -2.67 | $29.94 | 2216 |
| 2025-05-09 | -14.85 | $29.51 | 6800 |
| 2025-05-08 | -19.95 | $29.18 | 10239 |
| 2025-05-07 | -15.63 | $29.10 | 121300 |
| 2025-05-06 | -6.94 | $29.60 | 6400 |
| 2025-05-05 | -1.45 | $29.91 | 3710 |
| 2025-05-02 | -0.71 | $29.41 | 4209 |
| 2025-05-01 | -2.02 | $28.64 | 4748 |
| 2025-04-30 | 0.00 | $28.59 | 7119 |
| 2025-04-29 | 0.00 | $28.48 | 1400 |
| 2025-04-28 | -0.22 | $28.28 | 3300 |
| 2025-04-25 | -1.57 | $28.18 | 13100 |
| 2025-04-24 | -7.77 | $28.18 | 8000 |
| 2025-04-23 | -17.28 | $27.86 | 5000 |
| 2025-04-22 | -25.00 | $27.57 | 4921 |
| 2025-04-21 | -29.56 | $27.34 | 22308 |
| 2025-04-17 | -29.37 | $27.35 | 8235 |
| 2025-04-16 | -33.53 | $27.14 | 9100 |
| 2025-04-15 | -29.17 | $27.36 | 10200 |
| 2025-04-14 | -30.56 | $27.29 | 7000 |
| 2025-04-11 | -34.92 | $27.07 | 10900 |
| 2025-04-10 | -49.21 | $26.35 | 11504 |
| 2025-04-09 | -41.07 | $26.76 | 24000 |
| 2025-04-08 | -74.80 | $25.06 | 30803 |
| 2025-04-07 | -62.70 | $25.67 | 143100 |
| 2025-04-04 | -98.26 | $26.01 | 17296 |
| 2025-04-03 | -98.64 | $27.38 | 5609 |
| 2025-04-02 | -55.81 | $28.11 | 2847 |
| 2025-04-01 | -63.57 | $28.01 | 4200 |
| 2025-03-31 | -63.33 | $27.88 | 5310 |
| 2025-03-28 | -58.67 | $27.95 | 4400 |
| 2025-03-27 | -24.00 | $28.47 | 4533 |
| 2025-03-26 | -22.00 | $28.50 | 4800 |
| 2025-03-25 | -0.67 | $28.82 | 5900 |
| 2025-03-24 | -8.72 | $28.69 | 10700 |
| 2025-03-21 | -19.46 | $28.53 | 1634 |
| 2025-03-20 | -32.35 | $28.48 | 7339 |
| 2025-03-19 | -29.82 | $28.53 | 1600 |
| 2025-03-18 | -36.84 | $28.41 | 2321 |
| 2025-03-17 | -27.49 | $28.57 | 2111 |
| 2025-03-14 | -50.88 | $28.17 | 10500 |
| 2025-03-13 | -75.44 | $27.75 | 5900 |
| 2025-03-12 | -60.23 | $28.01 | 8219 |
| 2025-03-11 | -75.44 | $27.75 | 6400 |
| 2025-03-10 | -84.21 | $27.60 | 3825 |
| 2025-03-07 | -47.95 | $28.22 | 11300 |
| 2025-03-06 | -57.89 | $28.05 | 10500 |
| 2025-03-05 | -45.61 | $28.26 | 30844 |
| 2025-03-04 | -85.38 | $27.58 | 18537 |
| 2025-03-03 | -96.27 | $27.49 | 8600 |
| 2025-02-28 | -86.96 | $27.64 | 7300 |
| 2025-02-27 | -98.20 | $27.95 | 6100 |
| 2025-02-26 | -36.94 | $28.63 | 6400 |
| 2025-02-25 | -42.02 | $28.54 | 4311 |
| 2025-02-24 | -36.97 | $28.60 | 11200 |
| 2025-02-21 | -24.37 | $28.75 | 5531 |
| 2025-02-20 | -2.52 | $29.01 | 10200 |
| 2025-02-19 | -9.24 | $28.93 | 7237 |
| 2025-02-18 | -1.68 | $29.02 | 6640 |
| 2025-02-14 | -4.30 | $28.74 | 2547 |
| 2025-02-13 | -2.15 | $28.76 | 16003 |
| 2025-02-12 | -21.21 | $28.57 | 9947 |
| 2025-02-11 | -19.33 | $28.55 | 15910 |
| 2025-02-10 | -10.20 | $28.63 | 8014 |
| 2025-02-07 | -31.97 | $28.31 | 9737 |
| 2025-02-06 | -12.93 | $28.59 | 13600 |
| 2025-02-05 | -12.93 | $28.59 | 5200 |
| 2025-02-04 | -16.33 | $28.54 | 3525 |
| 2025-02-03 | -43.54 | $28.14 | 8700 |
| 2025-01-31 | -31.97 | $28.31 | 9800 |
| 2025-01-30 | -19.05 | $28.50 | 5823 |
| 2025-01-29 | -42.18 | $28.16 | 7900 |
| 2025-01-28 | -46.94 | $28.09 | 47824 |
| 2025-01-27 | -61.22 | $27.88 | 4900 |
| 2025-01-24 | -8.16 | $28.66 | 14525 |
| 2025-01-23 | -5.44 | $28.70 | 11242 |
| 2025-01-22 | -7.14 | $28.61 | 6500 |
| 2025-01-21 | -6.35 | $28.49 | 12520 |
| 2025-01-17 | -40.14 | $28.16 | 11100 |
| 2025-01-16 | -44.37 | $28.10 | 7530 |
| 2025-01-15 | -70.45 | $28.09 | 8600 |
| 2025-01-14 | -84.76 | $27.72 | 6200 |
| 2025-01-13 | -92.94 | $27.50 | 20836 |
| 2025-01-10 | -94.47 | $27.78 | 144000 |
| 2025-01-08 | -79.57 | $28.13 | 2811 |
| 2025-01-07 | -77.02 | $28.19 | 5600 |
| 2025-01-06 | -62.13 | $28.54 | 6200 |
| 2025-01-03 | -81.38 | $28.11 | 4300 |
| 2025-01-02 | -92.71 | $27.83 | 2000 |
| 2024-12-31 | -97.57 | $27.71 | 22329 |
| 2024-12-30 | -95.04 | $27.82 | 16100 |
| 2024-12-27 | -87.92 | $28.01 | 3500 |
| 2024-12-26 | -83.33 | $28.12 | 11900 |
| 2024-12-24 | -78.33 | $28.24 | 6025 |
| 2024-12-23 | -77.50 | $28.26 | 5100 |
| 2024-12-20 | -85.00 | $28.08 | 15537 |
| 2024-12-19 | -91.67 | $28.03 | 9000 |
| 2024-12-18 | -100.00 | $27.84 | 31300 |
| 2024-12-17 | -88.44 | $28.59 | 11200 |
| 2024-12-16 | -32.14 | $29.85 | 9700 |
| 2024-12-13 | -16.67 | $29.97 | 5134 |
| 2024-12-12 | -41.11 | $29.75 | 9600 |
| 2024-12-11 | -20.00 | $29.94 | 4332 |
| 2024-12-10 | -45.56 | $29.71 | 2400 |
| 2024-12-09 | -27.96 | $29.89 | 3200 |
| 2024-12-06 | -56.49 | $29.79 | 17141 |
| 2024-12-05 | -49.39 | $30.05 | 13400 |
| 2024-12-04 | -58.54 | $29.90 | 7500 |
| 2024-12-03 | -69.51 | $29.72 | 7329 |
| 2024-12-02 | -69.51 | $29.72 | 8600 |
| 2024-11-29 | -79.27 | $29.56 | 5245 |
| 2024-11-27 | -75.00 | $29.63 | 11613 |
| 2024-11-26 | -60.37 | $29.87 | 13007 |
| 2024-11-25 | -50.00 | $30.04 | 4838 |
| 2024-11-22 | -55.42 | $29.96 | 13600 |
| 2024-11-21 | -76.57 | $29.63 | 4100 |
| 2024-11-20 | -80.00 | $29.57 | 5006 |
| 2024-11-19 | -75.43 | $29.65 | 4637 |
| 2024-11-18 | -81.11 | $29.56 | 7400 |
| 2024-11-15 | -96.43 | $29.29 | 5127 |
| 2024-11-14 | -94.17 | $29.35 | 10747 |
| 2024-11-13 | -97.66 | $29.36 | 7300 |
| 2024-11-12 | -94.87 | $29.60 | 10900 |
| 2024-11-11 | -92.86 | $30.02 | 10126 |
| 2024-11-08 | -74.47 | $30.40 | 3100 |
| 2024-11-07 | -41.84 | $30.86 | 4600 |
| 2024-11-06 | -72.34 | $30.43 | 14600 |
| 2024-11-05 | -54.61 | $30.68 | 7000 |
| 2024-11-04 | -76.60 | $30.37 | 10000 |
| 2024-11-01 | -87.23 | $30.22 | 845 |
| 2024-10-31 | -92.20 | $30.15 | 9036 |
| 2024-10-30 | -98.08 | $30.43 | 2320 |
| 2024-10-29 | -90.12 | $30.72 | 3730 |
| 2024-10-28 | -85.90 | $30.78 | 2521 |
| 2024-10-25 | -86.25 | $30.78 | 900 |
| 2024-10-24 | -92.90 | $30.78 | 3900 |
| 2024-10-23 | -95.42 | $30.78 | 1213 |
| 2024-10-22 | -79.74 | $31.02 | 2400 |
| 2024-10-21 | -72.55 | $31.13 | 3900 |
| 2024-10-18 | -57.52 | $31.36 | 12900 |
| 2024-10-17 | -61.44 | $31.30 | 4800 |
| 2024-10-16 | -73.20 | $31.12 | 7700 |
| 2024-10-15 | -81.60 | $30.91 | 4600 |
| 2024-10-14 | -58.90 | $31.28 | 3000 |
| 2024-10-11 | -66.26 | $31.16 | 7800 |
| 2024-10-10 | -81.60 | $30.91 | 8100 |
| 2024-10-09 | -67.36 | $30.94 | 16300 |
| 2024-10-08 | -54.77 | $30.92 | 3100 |
| 2024-10-07 | -60.32 | $30.75 | 10227 |
| 2024-10-04 | -58.30 | $30.80 | 7338 |
| 2024-10-03 | -55.04 | $30.82 | 5936 |
| 2024-10-02 | -45.74 | $31.06 | 3711 |
| 2024-10-01 | -46.51 | $31.04 | 7400 |
| 2024-09-30 | -39.92 | $31.21 | 10100 |
| 2024-09-27 | -13.95 | $31.88 | 1910 |
| 2024-09-26 | -1.94 | $32.19 | 5717 |
| 2024-09-25 | -13.68 | $31.49 | 2600 |
| 2024-09-24 | -0.94 | $31.76 | 9102 |
| 2024-09-23 | -5.06 | $31.16 | 7129 |
| 2024-09-20 | -13.38 | $31.02 | 7300 |
| 2024-09-19 | -3.82 | $31.17 | 2804 |
| 2024-09-18 | -35.03 | $30.68 | 4737 |
| 2024-09-17 | -31.85 | $30.73 | 4100 |
| 2024-09-16 | -29.70 | $30.82 | 2243 |
| 2024-09-13 | -35.15 | $30.73 | 6300 |
| 2024-09-12 | -46.67 | $30.54 | 9937 |
| 2024-09-11 | -66.67 | $30.21 | 11301 |
| 2024-09-10 | -77.58 | $30.03 | 78437 |
| 2024-09-09 | -76.36 | $30.05 | 1541 |
| 2024-09-06 | -89.66 | $29.75 | 12800 |
| 2024-09-05 | -42.66 | $30.38 | 4100 |
| 2024-09-04 | -42.35 | $30.23 | 6000 |
| 2024-09-03 | -36.08 | $30.17 | 5600 |
| 2024-08-30 | -13.29 | $30.87 | 5700 |
| 2024-08-29 | -12.08 | $30.91 | 1347 |
| 2024-08-28 | -9.67 | $30.99 | 5300 |
| 2024-08-27 | -9.06 | $31.01 | 5005 |
| 2024-08-26 | -9.37 | $31.00 | 2700 |
| 2024-08-23 | -3.02 | $31.21 | 4300 |
| 2024-08-22 | -18.73 | $30.69 | 8100 |
| 2024-08-21 | -4.53 | $31.16 | 5710 |
| 2024-08-20 | -5.44 | $31.13 | 1600 |
| 2024-08-19 | -0.30 | $31.30 | 15501 |
| 2024-08-16 | -11.67 | $30.80 | 2800 |
| 2024-08-15 | -20.50 | $30.52 | 5375 |
| 2024-08-14 | -29.34 | $30.24 | 76338 |
| 2024-08-13 | -29.34 | $30.24 | 8300 |
| 2024-08-12 | -49.43 | $29.78 | 7200 |
| 2024-08-09 | -50.00 | $29.76 | 7300 |
| 2024-08-08 | -60.98 | $29.44 | 5600 |
| 2024-08-07 | -79.26 | $28.78 | 12000 |
| 2024-08-06 | -84.57 | $28.58 | 102202 |
| 2024-08-05 | -89.10 | $28.41 | 183900 |
| 2024-08-02 | -92.89 | $29.93 | 16100 |
| 2024-08-01 | -64.17 | $30.56 | 19605 |
| 2024-07-31 | -35.83 | $31.09 | 22800 |
| 2024-07-30 | -77.01 | $30.32 | 12900 |
| 2024-07-29 | -71.12 | $30.43 | 9014 |
| 2024-07-26 | -64.17 | $30.56 | 6713 |
| 2024-07-25 | -86.10 | $30.15 | 149848 |
| 2024-07-24 | -79.81 | $30.10 | 39545 |
| 2024-07-23 | -57.21 | $30.57 | 25639 |
| 2024-07-22 | -55.29 | $30.61 | 161600 |
| 2024-07-19 | -62.98 | $30.45 | 58881 |
| 2024-07-18 | -46.63 | $30.79 | 6111 |
| 2024-07-17 | -38.46 | $30.96 | 6100 |
| 2024-07-16 | -10.08 | $31.51 | 15140 |
| 2024-07-15 | -19.77 | $31.25 | 11005 |
| 2024-07-12 | -8.49 | $31.54 | 7700 |
| 2024-07-11 | -13.51 | $31.41 | 9732 |
| 2024-07-10 | 0.00 | $31.46 | 7600 |
| 2024-07-09 | -2.08 | $31.15 | 2942 |
| 2024-07-08 | -5.42 | $31.07 | 4000 |
| 2024-07-05 | -0.46 | $30.97 | 5345 |
| 2024-07-03 | 0.00 | $30.55 | 2800 |
| 2024-07-02 | -4.10 | $30.17 | 7011 |
| 2024-07-01 | -8.72 | $30.08 | 2100 |
| 2024-06-28 | -6.45 | $30.04 | 4025 |
| 2024-06-27 | -7.26 | $29.96 | 3700 |
| 2024-06-26 | -15.52 | $29.77 | 3600 |
| 2024-06-25 | -12.64 | $29.82 | 8000 |
| 2024-06-24 | -12.64 | $29.82 | 10800 |
| 2024-06-21 | -4.79 | $29.89 | 4800 |
| 2024-06-20 | -4.79 | $29.89 | 5935 |
| 2024-06-18 | 0.00 | $29.87 | 1935 |
| 2024-06-17 | -16.67 | $29.55 | 3600 |
| 2024-06-14 | -34.67 | $29.28 | 4400 |
| 2024-06-13 | -32.67 | $29.31 | 2236 |
| 2024-06-12 | -26.67 | $29.40 | 3003 |
| 2024-06-11 | -50.00 | $29.05 | 8100 |
| 2024-06-10 | -49.33 | $29.06 | 4817 |
| 2024-06-07 | -55.33 | $28.97 | 82125 |
| 2024-06-06 | -39.33 | $29.21 | 4645 |
| 2024-06-05 | -54.00 | $28.99 | 2500 |
| 2024-06-04 | -89.33 | $28.46 | 6500 |
| 2024-06-03 | -54.35 | $29.05 | 4100 |
| 2024-05-31 | -81.16 | $28.68 | 39400 |
| 2024-05-30 | -68.15 | $28.88 | 18100 |
| 2024-05-29 | -51.59 | $28.99 | 4000 |
| 2024-05-28 | -17.20 | $29.53 | 10600 |
| 2024-05-24 | -14.65 | $29.57 | 2900 |
| 2024-05-23 | -23.57 | $29.43 | 11221 |
| 2024-05-22 | -12.70 | $29.47 | 12143 |
| 2024-05-21 | -8.47 | $29.55 | 9000 |
| 2024-05-20 | -2.65 | $29.66 | 3800 |
| 2024-05-17 | -0.53 | $29.70 | 3800 |
| 2024-05-16 | -6.06 | $29.59 | 4538 |
| 2024-05-15 | -3.47 | $29.64 | 9210 |
| 2024-05-14 | -4.68 | $29.32 | 12200 |
| 2024-05-13 | -4.64 | $29.13 | 11945 |
| 2024-05-10 | -10.07 | $29.03 | 7334 |
| 2024-05-09 | -11.81 | $28.96 | 13100 |
| 2024-05-08 | -29.41 | $29.01 | 19226 |
| 2024-05-07 | -31.55 | $28.97 | 16100 |
| 2024-05-06 | -36.62 | $29.04 | 14100 |
| 2024-05-03 | -38.03 | $29.01 | 13200 |
| 2024-05-02 | -52.11 | $28.71 | 15600 |
| 2024-05-01 | -72.77 | $28.27 | 9900 |
| 2024-04-30 | -67.61 | $28.38 | 9640 |
| 2024-04-29 | -54.93 | $28.65 | 23520 |
| 2024-04-26 | -67.14 | $28.39 | 3948 |
| 2024-04-25 | -77.46 | $28.17 | 8300 |
| 2024-04-24 | -80.28 | $28.11 | 8532 |
| 2024-04-23 | -79.34 | $28.13 | 41544 |
| 2024-04-22 | -86.85 | $27.97 | 105500 |
| 2024-04-19 | -96.24 | $27.77 | 54035 |
| 2024-04-18 | -90.61 | $27.89 | 172200 |
| 2024-04-17 | -96.72 | $28.05 | 28200 |
| 2024-04-16 | -98.33 | $28.05 | 157429 |
| 2024-04-15 | -96.77 | $28.62 | 48023 |
| 2024-04-12 | -83.78 | $28.89 | 33803 |
| 2024-04-11 | -26.13 | $29.53 | 8004 |
| 2024-04-10 | -45.05 | $29.32 | 42300 |
| 2024-04-09 | -4.50 | $29.77 | 6000 |
| 2024-04-08 | -17.00 | $29.54 | 11725 |
| 2024-04-05 | -39.00 | $29.32 | 10545 |
| 2024-04-04 | -44.00 | $29.27 | 18600 |
| 2024-04-03 | -11.39 | $29.41 | 30500 |
| 2024-04-02 | -15.56 | $29.36 | 11709 |
| 2024-04-01 | -33.33 | $29.20 | 10200 |
| 2024-03-28 | -17.17 | $29.33 | 20234 |
| 2024-03-27 | -24.11 | $29.23 | 19333 |
| 2024-03-26 | -24.58 | $29.21 | 47640 |
| 2024-03-25 | -22.03 | $29.24 | 8019 |
| 2024-03-22 | -27.97 | $29.17 | 29205 |
| 2024-03-21 | -17.80 | $29.29 | 23040 |
| 2024-03-20 | -22.03 | $29.24 | 68000 |
| 2024-03-19 | -55.08 | $28.85 | 41500 |
| 2024-03-18 | -39.83 | $29.03 | 22218 |
| 2024-03-15 | -45.76 | $28.96 | 64700 |
| 2024-03-14 | -15.75 | $29.30 | 32200 |
| 2024-03-13 | -12.41 | $29.33 | 16100 |
| 2024-03-12 | -6.98 | $29.38 | 9547 |
| 2024-03-11 | -18.60 | $29.18 | 55822 |
| 2024-03-08 | -15.70 | $29.23 | 16600 |
| 2024-03-07 | -8.19 | $29.35 | 91100 |
| 2024-03-06 | -22.81 | $29.10 | 35735 |
| 2024-03-05 | -47.37 | $28.68 | 120508 |
| 2024-03-04 | -35.09 | $28.89 | 18340 |
| 2024-03-01 | -45.61 | $28.71 | 27500 |
| 2024-02-29 | -61.99 | $28.43 | 101027 |
| 2024-02-28 | -62.30 | $28.35 | 85300 |
| 2024-02-27 | -23.89 | $28.52 | 7400 |
| 2024-02-26 | -21.24 | $28.55 | 8404 |
| 2024-02-23 | -9.73 | $28.68 | 9600 |
| 2024-02-22 | -3.10 | $28.75 | 6435 |
| 2024-02-21 | -20.16 | $28.49 | 15741 |
| 2024-02-20 | -5.80 | $28.66 | 30301 |
| 2024-02-16 | -13.28 | $28.47 | 17300 |
| 2024-02-15 | -20.45 | $28.37 | 8000 |
| 2024-02-14 | -21.43 | $28.31 | 8431 |
| 2024-02-13 | -39.46 | $27.91 | 12500 |
| 2024-02-12 | -8.11 | $28.49 | 13740 |
| 2024-02-09 | -7.74 | $28.34 | 16202 |
| 2024-02-08 | -9.52 | $28.31 | 2636 |
| 2024-02-07 | -1.19 | $28.45 | 22400 |
| 2024-02-06 | -1.96 | $28.29 | 5600 |
| 2024-02-05 | -16.79 | $27.93 | 11847 |
| 2024-02-02 | -8.03 | $28.05 | 14533 |
| 2024-02-01 | -1.48 | $28.12 | 9700 |
| 2024-01-31 | -29.63 | $27.74 | 13200 |
| 2024-01-30 | -35.29 | $27.78 | 8800 |
| 2024-01-29 | -38.50 | $27.94 | 18233 |
| 2024-01-26 | -50.25 | $27.80 | 15003 |
| 2024-01-25 | -58.13 | $27.64 | 14649 |
| 2024-01-24 | -57.14 | $27.66 | 10000 |
| 2024-01-23 | -68.97 | $27.42 | 5600 |
| 2024-01-22 | -67.98 | $27.44 | 7212 |
| 2024-01-19 | -62.07 | $27.56 | 17233 |
| 2024-01-18 | -78.82 | $27.22 | 9800 |
| 2024-01-17 | -93.60 | $26.92 | 30848 |
| 2024-01-16 | -93.63 | $27.35 | 25400 |
| 2024-01-12 | -70.99 | $27.89 | 22345 |
| 2024-01-11 | -74.67 | $27.70 | 15200 |
| 2024-01-10 | -79.22 | $27.60 | 11025 |
| 2024-01-09 | -72.73 | $27.70 | 9800 |
| 2024-01-08 | -44.16 | $28.14 | 48040 |
| 2024-01-05 | -56.49 | $27.95 | 26901 |
| 2024-01-04 | -67.53 | $27.78 | 18800 |
| 2024-01-03 | -60.39 | $27.89 | 17726 |
| 2024-01-02 | -40.91 | $28.19 | 14900 |
| 2023-12-29 | -20.13 | $28.51 | 15400 |
| 2023-12-28 | -7.79 | $28.70 | 14027 |
| 2023-12-27 | -9.15 | $28.57 | 25147 |
| 2023-12-26 | -18.31 | $28.44 | 46800 |
| 2023-12-22 | -39.33 | $28.11 | 25549 |
| 2023-12-21 | -46.67 | $28.00 | 37200 |
| 2023-12-20 | -70.00 | $27.65 | 48573 |
| 2023-12-19 | -44.67 | $28.03 | 54100 |
| 2023-12-18 | -61.33 | $27.78 | 79602 |
| 2023-12-15 | -18.67 | $28.42 | 81900 |
| 2023-12-14 | -15.23 | $28.47 | 256263 |
| 2023-12-13 | -3.70 | $27.92 | 9500 |
| 2023-12-12 | -41.49 | $27.50 | 34921 |
| 2023-12-11 | -19.35 | $27.59 | 3600 |
| 2023-12-08 | -21.12 | $27.55 | 5224 |
| 2023-12-07 | -15.79 | $27.62 | 8004 |
| 2023-12-06 | -25.15 | $27.46 | 3300 |
| 2023-12-05 | -19.88 | $27.55 | 4100 |
| 2023-12-04 | -18.71 | $27.57 | 5324 |
| 2023-12-01 | -2.92 | $27.84 | 14407 |
| 2023-11-30 | -5.46 | $27.59 | 12714 |
| 2023-11-29 | -2.71 | $27.62 | 9100 |
| 2023-11-28 | -1.85 | $27.61 | 6700 |
| 2023-11-27 | -11.90 | $27.33 | 23300 |
| 2023-11-24 | -12.59 | $27.31 | 1300 |
| 2023-11-22 | -11.36 | $27.34 | 900 |
| 2023-11-21 | -4.76 | $27.52 | 2500 |
| 2023-11-20 | -1.10 | $27.61 | 9401 |
| 2023-11-17 | 0.00 | $27.33 | 17734 |
| 2023-11-16 | -2.16 | $27.19 | 2742 |
| 2023-11-15 | -1.72 | $27.20 | 3305 |
| 2023-11-14 | 0.00 | $27.12 | 6900 |
| 2023-11-13 | -21.11 | $26.34 | 1810 |
| 2023-11-10 | -14.44 | $26.46 | 6918 |
| 2023-11-09 | -30.00 | $26.18 | 4500 |
| 2023-11-08 | -21.11 | $26.34 | 2100 |
| 2023-11-07 | -12.78 | $26.49 | 6202 |
| 2023-11-06 | -6.67 | $26.60 | 13900 |
| 2023-11-03 | -5.13 | $26.40 | 6000 |
| 2023-11-02 | -12.80 | $26.01 | 2800 |
| 2023-11-01 | -59.20 | $25.43 | 8116 |
| 2023-10-31 | -84.80 | $25.11 | 10100 |
| 2023-10-30 | -79.20 | $25.18 | 6306 |
| 2023-10-27 | -96.80 | $24.96 | 9628 |
| 2023-10-26 | -91.20 | $25.03 | 86336 |
| 2023-10-25 | -94.00 | $25.23 | 8412 |
| 2023-10-24 | -67.35 | $25.51 | 15243 |
| 2023-10-23 | -88.78 | $25.30 | 5214 |
| 2023-10-20 | -83.51 | $25.36 | 5249 |
| 2023-10-19 | -65.18 | $25.59 | 4500 |
| 2023-10-18 | -61.61 | $25.63 | 17100 |
| 2023-10-17 | -42.45 | $26.00 | 7100 |
| 2023-10-16 | -35.25 | $26.10 | 9613 |
| 2023-10-13 | -57.34 | $25.81 | 5100 |
| 2023-10-12 | -55.63 | $25.87 | 4200 |
| 2023-10-11 | -43.67 | $26.09 | 11507 |
| 2023-10-10 | -52.53 | $25.95 | 13213 |
| 2023-10-09 | -74.68 | $25.60 | 5700 |
| 2023-10-06 | -70.25 | $25.67 | 3900 |
| 2023-10-05 | -87.34 | $25.40 | 6941 |
| 2023-10-04 | -96.77 | $25.28 | 5600 |
| 2023-10-03 | -96.77 | $25.28 | 7531 |
| 2023-10-02 | -88.41 | $25.56 | 10232 |
| 2023-09-29 | -89.06 | $25.64 | 2100 |
| 2023-09-28 | -84.38 | $25.70 | 2400 |
| 2023-09-27 | -96.88 | $25.54 | 2900 |
| 2023-09-26 | -96.90 | $25.54 | 11336 |
| 2023-09-25 | -80.81 | $25.99 | 1547 |
| 2023-09-22 | -78.79 | $26.01 | 10700 |
| 2023-09-21 | -96.97 | $25.83 | 13431 |
| 2023-09-20 | -62.69 | $26.37 | 700 |
| 2023-09-19 | -48.68 | $26.42 | 1302 |
| 2023-09-18 | -30.49 | $26.54 | 5800 |
| 2023-09-15 | -33.33 | $26.49 | 1334 |
| 2023-09-14 | -5.56 | $26.74 | 1500 |
| 2023-09-13 | -28.89 | $26.53 | 833 |
| 2023-09-12 | -32.22 | $26.50 | 4800 |
| 2023-09-11 | -23.33 | $26.58 | 845 |
| 2023-09-08 | -62.22 | $26.23 | 1300 |
| 2023-09-07 | -78.10 | $26.12 | 2300 |
| 2023-09-06 | -66.67 | $26.24 | 2400 |
| 2023-09-05 | -47.62 | $26.44 | 3900 |
| 2023-09-01 | -39.25 | $26.54 | 8700 |
| 2023-08-31 | -60.32 | $26.39 | 5845 |
| 2023-08-30 | -35.71 | $26.70 | 6400 |
| 2023-08-29 | -28.57 | $26.79 | 3800 |
| 2023-08-28 | -64.07 | $26.49 | 7900 |
| 2023-08-25 | -85.95 | $26.15 | 117700 |
| 2023-08-24 | -77.67 | $26.33 | 22700 |
| 2023-08-23 | -74.11 | $26.40 | 1700 |
| 2023-08-22 | -92.89 | $26.03 | 1747 |
| 2023-08-21 | -90.86 | $26.07 | 3800 |
| 2023-08-18 | -94.92 | $25.99 | 3246 |
| 2023-08-17 | -100.00 | $25.95 | 2726 |
| 2023-08-16 | -100.00 | $26.02 | 5532 |
| 2023-08-15 | -97.74 | $26.13 | 1600 |
| 2023-08-14 | -96.18 | $26.35 | 3519 |
| 2023-08-11 | -100.00 | $26.43 | 1511 |
| 2023-08-10 | -86.03 | $26.69 | 1400 |
| 2023-08-09 | -78.68 | $26.79 | 2100 |
| 2023-08-08 | -90.44 | $26.63 | 1807 |
| 2023-08-07 | -72.00 | $26.96 | 530 |
| 2023-08-04 | -67.11 | $26.84 | 1900 |
| 2023-08-03 | -71.05 | $26.78 | 3200 |
| 2023-08-02 | -56.36 | $26.93 | 1933 |
| 2023-08-01 | -18.79 | $27.55 | 2944 |
| 2023-07-31 | -7.88 | $27.73 | 2600 |
| 2023-07-28 | -3.64 | $27.80 | 2000 |
| 2023-07-27 | -24.07 | $27.44 | 8000 |
| 2023-07-26 | 0.00 | $27.72 | 7311 |
| 2023-07-25 | -2.04 | $27.65 | 1700 |
| 2023-07-24 | -13.10 | $27.47 | 3000 |
| 2023-07-21 | -28.28 | $27.25 | 3206 |
| 2023-07-20 | -31.72 | $27.20 | 4400 |
| 2023-07-19 | -11.72 | $27.49 | 16600 |
| 2023-07-18 | -4.83 | $27.59 | 4322 |
| 2023-07-17 | -0.69 | $27.65 | 5404 |
| 2023-07-14 | -5.88 | $27.49 | 8900 |
| 2023-07-13 | -3.94 | $27.43 | 1100 |
| 2023-07-12 | -23.08 | $27.11 | 74709 |
| 2023-07-11 | -56.41 | $26.72 | 9825 |
| 2023-07-10 | -83.76 | $26.40 | 1749 |
| 2023-07-07 | -80.34 | $26.44 | 8600 |
| 2023-07-06 | -98.29 | $26.23 | 4700 |
| 2023-07-05 | -64.00 | $26.74 | 6800 |
| 2023-07-03 | -36.44 | $26.95 | 1300 |
| 2023-06-30 | -65.25 | $26.61 | 9940 |
| 2023-06-29 | -51.18 | $26.51 | 4800 |
| 2023-06-28 | -40.10 | $26.61 | 4400 |
| 2023-06-27 | -30.21 | $26.80 | 2905 |
| 2023-06-26 | -38.02 | $26.65 | 3029 |
| 2023-06-23 | -48.44 | $26.45 | 3513 |
| 2023-06-22 | -30.73 | $26.79 | 13322 |
| 2023-06-21 | -24.48 | $26.91 | 6100 |
| 2023-06-20 | -22.40 | $26.95 | 1401 |
| 2023-06-16 | -11.46 | $27.16 | 2600 |
| 2023-06-15 | -3.63 | $27.31 | 3000 |
| 2023-06-14 | -4.97 | $27.17 | 6700 |
| 2023-06-13 | -4.71 | $27.07 | 1000 |
| 2023-06-12 | 0.00 | $26.89 | 5500 |
| 2023-06-09 | -2.26 | $26.78 | 900 |
| 2023-06-08 | -2.52 | $26.60 | 2120 |
| 2023-06-07 | -12.58 | $26.44 | 5700 |
| 2023-06-06 | -2.74 | $26.47 | 1900 |
| 2023-06-05 | -5.38 | $26.28 | 3336 |
| 2023-06-02 | 0.00 | $26.35 | 2100 |
| 2023-06-01 | -11.88 | $25.94 | 1011 |
| 2023-05-31 | -44.55 | $25.61 | 410 |
| 2023-05-30 | -14.85 | $25.91 | 2137 |
| 2023-05-26 | 0.00 | $26.06 | 4636 |
| 2023-05-25 | -25.68 | $25.60 | 6800 |
| 2023-05-24 | -44.59 | $25.46 | 1425 |
| 2023-05-23 | -33.70 | $25.48 | 1824 |
| 2023-05-22 | -7.61 | $25.72 | 1200 |
| 2023-05-19 | -5.13 | $25.61 | 1300 |
| 2023-05-18 | -10.67 | $25.54 | 2924 |
| 2023-05-17 | -16.00 | $25.50 | 400 |
| 2023-05-16 | -49.33 | $25.25 | 1746 |
| 2023-05-15 | -42.86 | $25.35 | 1400 |
| 2023-05-12 | -71.76 | $25.11 | 3032 |
| 2023-05-11 | -63.37 | $25.24 | 938 |
| 2023-05-10 | -43.97 | $25.52 | 1510 |
| 2023-05-09 | -41.38 | $25.55 | 2300 |
| 2023-05-08 | -40.52 | $25.56 | 9800 |
| 2023-05-05 | -37.07 | $25.60 | 2900 |
| 2023-05-04 | -64.66 | $25.28 | 2800 |
| 2023-05-03 | -73.28 | $25.18 | 78630 |
| 2023-05-02 | -72.41 | $25.19 | 3200 |
| 2023-05-01 | -63.79 | $25.29 | 1100 |
| 2023-04-28 | -55.17 | $25.39 | 610 |
| 2023-04-27 | -62.93 | $25.30 | 200 |
| 2023-04-26 | -93.97 | $24.94 | 3200 |
| 2023-04-25 | -98.26 | $24.90 | 2925 |
| 2023-04-24 | -59.38 | $25.27 | 1214 |
| 2023-04-21 | -63.28 | $25.22 | 1200 |
| 2023-04-20 | -52.34 | $25.36 | 6118 |
| 2023-04-19 | -52.34 | $25.36 | 717 |
| 2023-04-18 | -25.34 | $25.66 | 6400 |
| 2023-04-17 | -20.73 | $25.69 | 2200 |
| 2023-04-14 | -14.20 | $25.79 | 1500 |
| 2023-04-13 | -4.40 | $25.95 | 8813 |
| 2023-04-12 | -5.95 | $25.67 | 5928 |
| 2023-04-11 | -4.57 | $25.60 | 4500 |
| 2023-04-10 | -4.64 | $25.37 | 10600 |
| 2023-04-06 | -11.26 | $25.27 | 322 |
| 2023-04-05 | -6.62 | $25.34 | 8006 |
| 2023-04-04 | -2.65 | $25.40 | 4416 |
| 2023-04-03 | 0.00 | $25.44 | 1500 |
| 2023-03-31 | -8.97 | $25.35 | 26708 |
| 2023-03-30 | -11.54 | $25.31 | 6245 |
| 2023-03-29 | -23.72 | $25.12 | 4732 |
| 2023-03-28 | -32.05 | $24.99 | 1900 |
| 2023-03-27 | -39.10 | $24.88 | 5500 |
| 2023-03-24 | -35.26 | $24.94 | 5600 |
| 2023-03-23 | -29.49 | $25.03 | 1500 |
| 2023-03-22 | -41.03 | $24.85 | 3023 |
| 2023-03-21 | -50.00 | $24.71 | 1100 |
| 2023-03-20 | -61.54 | $24.53 | 4204 |
| 2023-03-17 | -71.88 | $24.38 | 1900 |
| 2023-03-16 | -67.20 | $24.54 | 3000 |
| 2023-03-15 | -91.94 | $24.08 | 1346 |
| 2023-03-14 | -92.41 | $24.61 | 407 |
| 2023-03-13 | -90.34 | $24.64 | 1724 |
| 2023-03-10 | -95.62 | $24.64 | 700 |
| 2023-03-09 | -92.80 | $24.79 | 105217 |
| 2023-03-08 | -58.40 | $25.22 | 2600 |
| 2023-03-07 | -73.60 | $25.03 | 339 |
| 2023-03-06 | -46.40 | $25.37 | 7619 |
| 2023-03-03 | -51.45 | $25.37 | 7801 |
| 2023-03-02 | -79.10 | $25.07 | 5500 |
| 2023-03-01 | -77.40 | $25.10 | 4204 |
| 2023-02-28 | -100.00 | $24.70 | 2743 |
| 2023-02-27 | -91.95 | $24.87 | 2302 |
| 2023-02-24 | -96.55 | $24.79 | 1800 |
| 2023-02-23 | -77.56 | $25.35 | 3900 |
| 2023-02-22 | -99.36 | $25.01 | 8141 |
| 2023-02-21 | -98.59 | $25.16 | 1323 |
| 2023-02-17 | -88.79 | $25.53 | 8400 |
| 2023-02-16 | -81.90 | $25.61 | 2700 |
| 2023-02-15 | -84.48 | $25.58 | 58725 |
| 2023-02-14 | -63.55 | $25.88 | 4000 |
| 2023-02-13 | -68.22 | $25.83 | 1600 |
| 2023-02-10 | -80.37 | $25.70 | 5139 |
| 2023-02-09 | -80.37 | $25.70 | 6400 |
| 2023-02-08 | -62.79 | $25.75 | 623 |
| 2023-02-07 | -63.91 | $25.71 | 1100 |
| 2023-02-06 | -70.50 | $25.58 | 3142 |
| 2023-02-03 | -31.68 | $25.92 | 1500 |
| 2023-02-02 | -6.33 | $26.41 | 7132 |
| 2023-02-01 | -8.33 | $26.36 | 16900 |
| 2023-01-31 | -21.07 | $26.01 | 4033 |
| 2023-01-30 | -16.09 | $26.14 | 3843 |
| 2023-01-27 | -7.28 | $26.37 | 1849 |
| 2023-01-26 | 0.00 | $26.56 | 6100 |
| 2023-01-25 | -2.49 | $26.30 | 6200 |
| 2023-01-24 | -2.90 | $26.29 | 6043 |
| 2023-01-23 | -3.73 | $26.27 | 47034 |
| 2023-01-20 | -0.94 | $26.05 | 4203 |
| 2023-01-19 | -9.76 | $25.80 | 7232 |
| 2023-01-18 | -17.07 | $25.65 | 2500 |
| 2023-01-17 | -1.61 | $25.78 | 4936 |
| 2023-01-13 | -0.55 | $25.77 | 3500 |
| 2023-01-12 | -4.47 | $25.66 | 2500 |
| 2023-01-11 | -9.38 | $25.40 | 7300 |
| 2023-01-10 | -11.88 | $25.36 | 4208 |
| 2023-01-09 | -20.63 | $25.22 | 6400 |
| 2023-01-06 | -40.63 | $24.90 | 4300 |
| 2023-01-05 | -79.38 | $24.28 | 9700 |
| 2023-01-04 | -72.50 | $24.39 | 12300 |
| 2023-01-03 | -98.90 | $23.97 | 10303 |
| 2022-12-30 | -92.31 | $24.13 | 23300 |
| 2022-12-29 | -84.88 | $24.32 | 4100 |
| 2022-12-28 | -99.54 | $24.02 | 50300 |
| 2022-12-27 | -62.07 | $25.29 | 39600 |
| 2022-12-23 | -67.59 | $25.21 | 12831 |
| 2022-12-22 | -70.34 | $25.17 | 22124 |
| 2022-12-21 | -60.00 | $25.32 | 34130 |
| 2022-12-20 | -67.59 | $25.21 | 56200 |
| 2022-12-19 | -78.62 | $25.05 | 101000 |
| 2022-12-16 | -89.66 | $24.89 | 40600 |
| 2022-12-15 | -95.86 | $24.80 | 54846 |
| 2022-12-14 | -55.24 | $25.40 | 28226 |
| 2022-12-13 | -56.64 | $25.38 | 18200 |
| 2022-12-12 | -68.53 | $25.21 | 928 |
| 2022-12-09 | -67.13 | $25.23 | 735 |
| 2022-12-08 | -60.84 | $25.32 | 4000 |
| 2022-12-07 | -43.50 | $25.32 | 9442 |
| 2022-12-06 | -46.00 | $25.27 | 13710 |
| 2022-12-05 | -34.12 | $25.47 | 5100 |
| 2022-12-02 | -14.16 | $25.87 | 3200 |
| 2022-12-01 | -5.37 | $26.03 | 3600 |
| 2022-11-30 | 0.00 | $26.19 | 10700 |
| 2022-11-29 | -14.01 | $25.42 | 640 |
| 2022-11-28 | -27.63 | $25.07 | 6300 |
| 2022-11-25 | -15.56 | $25.38 | 529 |
| 2022-11-23 | -21.40 | $25.23 | 500 |
| 2022-11-22 | -28.02 | $25.06 | 7400 |
| 2022-11-21 | -33.70 | $24.86 | 416 |
| 2022-11-18 | -24.30 | $25.09 | 7800 |
| 2022-11-17 | -25.35 | $25.06 | 6600 |
| 2022-11-16 | -21.40 | $25.17 | 11028 |
| 2022-11-15 | -2.57 | $25.70 | 144600 |
| 2022-11-14 | -10.38 | $25.26 | 3931 |
| 2022-11-11 | -2.42 | $25.49 | 2116 |
| 2022-11-10 | 0.00 | $24.94 | 7700 |
| 2022-11-09 | -13.85 | $24.19 | 1048 |
| 2022-11-08 | 0.00 | $24.44 | 300 |
| 2022-11-07 | -0.52 | $24.10 | 700 |
| 2022-11-04 | 0.00 | $24.06 | 4107 |
| 2022-11-03 | -29.27 | $23.36 | 4200 |
| 2022-11-02 | -32.93 | $23.30 | 2400 |
| 2022-11-01 | -11.59 | $23.65 | 7300 |
| 2022-10-31 | -8.40 | $23.40 | 5200 |
| 2022-10-28 | -11.45 | $23.36 | 100 |
| 2022-10-27 | -17.56 | $23.28 | 100 |
| 2022-10-26 | -16.79 | $23.29 | 2400 |
| 2022-10-25 | -31.30 | $23.10 | 300 |
| 2022-10-24 | -43.51 | $22.94 | 500 |
| 2022-10-21 | -12.98 | $23.34 | 1000 |
| 2022-10-20 | -44.27 | $22.93 | 1924 |
| 2022-10-19 | -67.48 | $22.73 | 6900 |
| 2022-10-18 | -61.78 | $22.93 | 36307 |
| 2022-10-17 | -62.38 | $22.96 | 1701 |
| 2022-10-14 | -89.62 | $22.42 | 19500 |
| 2022-10-13 | -69.81 | $22.84 | 3900 |
| 2022-10-12 | -87.44 | $22.60 | 8526 |
| 2022-10-11 | -89.18 | $22.60 | 7421 |
| 2022-10-10 | -78.36 | $22.85 | 911 |
| 2022-10-07 | -79.43 | $22.93 | 445 |
| 2022-10-06 | -63.83 | $23.37 | 500 |
| 2022-10-05 | -59.93 | $23.48 | 741 |
| 2022-10-04 | -58.87 | $23.51 | 215 |
| 2022-10-03 | -80.50 | $22.90 | 1208 |
| 2022-09-30 | -98.58 | $22.39 | 924 |
| 2022-09-29 | -95.39 | $22.48 | 210 |
| 2022-09-28 | -90.95 | $22.96 | 1635 |
| 2022-09-27 | -99.18 | $22.76 | 100 |
| 2022-09-26 | -97.12 | $22.81 | 302 |
| 2022-09-23 | -100.00 | $23.16 | 631 |
| 2022-09-22 | -98.42 | $23.82 | 402 |
| 2022-09-21 | -100.00 | $23.95 | 242 |
| 2022-09-20 | -96.18 | $24.18 | 4422 |
| 2022-09-19 | -88.54 | $24.30 | 4700 |
| 2022-09-16 | -98.10 | $24.15 | 2542 |
| 2022-09-15 | -100.00 | $24.29 | 800 |
| 2022-09-14 | -88.00 | $24.56 | 1400 |
| 2022-09-13 | -96.41 | $24.42 | 100 |
| 2022-09-12 | -57.95 | $25.17 | 3010 |
| 2022-09-09 | -72.45 | $24.89 | 905 |
| 2022-09-08 | -91.33 | $24.52 | 200 |
| 2022-09-07 | -90.82 | $24.53 | 400 |
| 2022-09-06 | -96.94 | $24.41 | 2019 |
| 2022-09-02 | -97.24 | $24.55 | 300 |
| 2022-09-01 | -88.95 | $24.70 | 1800 |
| 2022-08-31 | -100.00 | $24.94 | 100 |
| 2022-08-30 | -100.00 | $24.96 | — |
| 2022-08-29 | -87.31 | $25.14 | 400 |
| 2022-08-26 | -80.60 | $25.23 | 1300 |
| 2022-08-25 | -46.27 | $25.69 | 100 |
| 2022-08-24 | -67.91 | $25.40 | — |
| 2022-08-23 | -50.56 | $25.41 | 1631 |
| 2022-08-22 | -56.25 | $25.23 | 500 |
| 2022-08-19 | -39.58 | $25.55 | 2000 |
| 2022-08-18 | -18.23 | $25.96 | 145 |
| 2022-08-17 | -10.94 | $26.10 | 400 |
| 2022-08-16 | -2.94 | $26.25 | 800 |
| 2022-08-15 | -6.37 | $26.18 | 110 |
| 2022-08-12 | 0.00 | $26.31 | 2632 |
| 2022-08-11 | -6.67 | $25.99 | 200 |
| 2022-08-10 | 0.00 | $26.00 | 500 |
| 2022-08-09 | -3.62 | $25.53 | 600 |
| 2022-08-08 | -1.81 | $25.57 | 1600 |
| 2022-08-05 | 0.00 | $25.41 | 920 |
| 2022-08-04 | 0.00 | $25.30 | 530 |
| 2022-08-03 | 0.00 | $25.20 | 3100 |
| 2022-08-02 | -12.29 | $24.97 | 6210 |
| 2022-08-01 | -7.82 | $25.05 | 3147 |
| 2022-07-29 | -0.56 | $25.18 | 98500 |
| 2022-07-28 | 0.00 | $25.19 | 100 |
| 2022-07-27 | 0.00 | $24.87 | 2503 |
| 2022-07-26 | -21.43 | $24.39 | 100 |
| 2022-07-25 | -23.27 | $24.62 | 1300 |
| 2022-07-22 | -31.45 | $24.49 | 1100 |
| 2022-07-21 | -24.53 | $24.60 | — |
| 2022-07-20 | -45.28 | $24.27 | 219 |
| 2022-07-19 | -40.25 | $24.35 | 2500 |
| 2022-07-18 | -69.18 | $23.89 | 3400 |
| 2022-07-15 | -72.96 | $23.83 | 2400 |
| 2022-07-14 | -95.28 | $23.50 | 1526 |
| 2022-07-13 | -93.75 | $23.72 | 1248 |
| 2022-07-12 | -93.75 | $23.72 | 1000 |
| 2022-07-11 | -93.59 | $23.75 | 2049 |
| 2022-07-08 | -74.91 | $24.28 | 9102 |
| 2022-07-07 | -81.54 | $24.20 | 418 |
| 2022-07-06 | -96.72 | $23.71 | 51100 |
| 2022-07-05 | -100.00 | $23.80 | 100 |
| 2022-07-01 | -97.31 | $24.04 | 28915 |
| 2022-06-30 | -95.54 | $24.36 | 400 |
| 2022-06-29 | -89.29 | $24.57 | 100 |
| 2022-06-28 | -86.61 | $24.66 | 100 |
| 2022-06-27 | -79.46 | $24.90 | 4400 |
| 2022-06-24 | -80.06 | $24.88 | 6512 |
| 2022-06-23 | -100.00 | $24.21 | 208 |
| 2022-06-22 | -100.00 | $24.56 | 3436 |
| 2022-06-21 | -90.28 | $24.97 | 2626 |
| 2022-06-17 | -99.31 | $24.71 | 818 |
| 2022-06-16 | -100.00 | $24.74 | 200 |
| 2022-06-15 | -77.95 | $25.52 | 300 |
| 2022-06-14 | -91.25 | $25.17 | 113 |
| 2022-06-13 | -100.00 | $24.94 | 121 |
| 2022-06-10 | -96.11 | $25.84 | 740 |
| 2022-06-09 | -65.29 | $26.31 | 100 |
| 2022-06-08 | -45.60 | $26.69 | 2400 |
| 2022-06-07 | -32.64 | $26.94 | 841 |
| 2022-06-06 | -28.50 | $27.02 | 2600 |
| 2022-06-03 | -24.87 | $27.09 | 2002 |
| 2022-06-02 | -4.15 | $27.49 | 1600 |
| 2022-06-01 | -32.33 | $27.21 | 11907 |
| 2022-05-31 | -25.00 | $27.38 | 39002 |
| 2022-05-27 | -33.62 | $27.18 | 18100 |
| 2022-05-26 | -50.00 | $26.80 | 72300 |
| 2022-05-25 | -56.90 | $26.64 | 479800 |
| 2022-05-24 | -50.43 | $26.79 | 1900 |
| 2022-05-23 | -37.50 | $27.09 | 1711 |
| 2022-05-20 | -54.31 | $26.70 | 6204 |
| 2022-05-19 | -60.43 | $26.57 | 2035 |
| 2022-05-18 | -84.03 | $26.14 | 2126 |
| 2022-05-17 | -61.34 | $26.85 | 12600 |
| 2022-05-16 | -82.11 | $26.20 | 146 |
| 2022-05-13 | -78.64 | $26.33 | 700 |
| 2022-05-12 | -95.77 | $25.78 | 2045 |
| 2022-05-11 | -100.00 | $25.96 | 1619 |
| 2022-05-10 | -99.38 | $26.08 | 7200 |
| 2022-05-09 | -100.00 | $26.14 | 2000 |
| 2022-05-06 | -94.34 | $26.86 | 2100 |
| 2022-05-05 | -100.00 | $26.96 | 912 |
| 2022-05-04 | -66.13 | $27.96 | 1300 |
| 2022-05-03 | -87.15 | $27.49 | 1200 |
| 2022-05-02 | -91.77 | $27.39 | 800 |
| 2022-04-29 | -91.54 | $27.48 | 812 |
| 2022-04-28 | -83.39 | $27.74 | 600 |
| 2022-04-27 | -94.98 | $27.37 | 100 |
| 2022-04-26 | -100.00 | $27.21 | 7913 |
| 2022-04-25 | -88.30 | $27.91 | 909 |
| 2022-04-22 | -100.00 | $27.99 | 108 |
| 2022-04-21 | -100.00 | $28.37 | 800 |
| 2022-04-20 | -85.86 | $28.76 | 916 |
| 2022-04-19 | -93.72 | $28.61 | 2500 |
| 2022-04-18 | -94.44 | $28.70 | 4700 |
| 2022-04-14 | -100.00 | $28.80 | 400 |
| 2022-04-13 | -76.22 | $29.31 | 426 |
| 2022-04-12 | -79.01 | $28.97 | 2900 |
| 2022-04-11 | -50.78 | $29.10 | 200 |
| 2022-04-08 | -40.63 | $29.36 | 100 |
| 2022-04-07 | -37.50 | $29.44 | 5400 |
| 2022-04-06 | -31.25 | $29.60 | 100 |
| 2022-04-05 | -21.48 | $29.85 | 300 |
| 2022-04-04 | -0.73 | $30.38 | 805 |
| 2022-04-01 | -5.02 | $30.00 | 1217 |
| 2022-03-31 | -12.54 | $29.79 | 500 |
| 2022-03-30 | -7.89 | $29.92 | 300 |
| 2022-03-29 | -3.23 | $30.05 | 5200 |
| 2022-03-28 | -8.47 | $29.62 | 100 |
| 2022-03-25 | -17.41 | $29.58 | 600 |
| 2022-03-24 | -21.89 | $29.67 | 4802 |
| 2022-03-23 | -31.99 | $29.37 | 500 |
| 2022-03-22 | -43.12 | $29.50 | 1500 |
| 2022-03-21 | -49.74 | $29.25 | 500 |
| 2022-03-18 | -47.06 | $29.51 | 1100 |
| 2022-03-17 | -52.68 | $29.38 | 100 |
| 2022-03-16 | -62.58 | $29.12 | 700 |
| 2022-03-15 | -81.18 | $28.24 | 3137 |
| 2022-03-14 | -85.41 | $28.04 | 1700 |
| 2022-03-11 | -82.66 | $28.17 | 303 |
| 2022-03-10 | -75.69 | $28.50 | 3221 |
| 2022-03-09 | -71.67 | $28.69 | 821 |
| 2022-03-08 | -90.27 | $27.81 | 1122 |
| 2022-03-07 | -99.79 | $27.36 | 6300 |
| 2022-03-04 | -98.65 | $28.42 | 3418 |
| 2022-03-03 | -88.54 | $29.30 | 400 |
| 2022-03-02 | -84.71 | $29.42 | 1626 |
| 2022-03-01 | -85.35 | $29.40 | 8000 |
| 2022-02-28 | -64.97 | $30.04 | 9745 |
| 2022-02-25 | -56.05 | $30.32 | 9700 |
| 2022-02-24 | -76.75 | $29.67 | 11547 |
| 2022-02-23 | -76.68 | $30.60 | 7025 |
| 2022-02-22 | -55.96 | $31.00 | 700 |
| 2022-02-18 | -38.66 | $31.33 | 1632 |
| 2022-02-17 | -29.38 | $31.51 | 843 |
| 2022-02-16 | -5.67 | $31.97 | 6940 |
| 2022-02-15 | -13.98 | $31.74 | 16800 |
| 2022-02-14 | -43.55 | $31.19 | 3814 |
| 2022-02-11 | -39.27 | $31.30 | 8535 |
| 2022-02-10 | -35.87 | $31.66 | 1245 |
| 2022-02-09 | -28.27 | $31.84 | 17800 |
| 2022-02-08 | -45.99 | $31.42 | 25546 |
| 2022-02-07 | -58.23 | $31.13 | 2900 |
| 2022-02-04 | -58.65 | $31.12 | 4743 |
| 2022-02-03 | -62.03 | $31.04 | 4700 |
| 2022-02-02 | -43.04 | $31.49 | 1810 |
| 2022-02-01 | -47.68 | $31.38 | 700 |
| 2022-01-31 | -53.59 | $31.24 | 815 |
| 2022-01-28 | -88.19 | $30.42 | 2920 |
| 2022-01-27 | -99.58 | $30.15 | 8800 |
| 2022-01-26 | -92.41 | $30.32 | 119801 |
| 2022-01-25 | -82.24 | $30.60 | 4800 |
| 2022-01-24 | -77.61 | $30.72 | 3000 |
| 2022-01-21 | -100.00 | $30.98 | 917 |
| 2022-01-20 | -79.53 | $31.37 | 4313 |
| 2022-01-19 | -69.01 | $31.55 | 15717 |
| 2022-01-18 | -83.63 | $31.30 | 10400 |
| 2022-01-14 | -39.77 | $32.05 | 2200 |
| 2022-01-13 | -32.16 | $32.18 | 4137 |
| 2022-01-12 | -21.05 | $32.37 | 1900 |
| 2022-01-11 | -49.12 | $31.89 | 1443 |
| 2022-01-10 | -84.80 | $31.28 | 922 |
| 2022-01-07 | -80.70 | $31.35 | 4600 |
| 2022-01-06 | -100.00 | $31.02 | 1337 |
| 2022-01-05 | -100.00 | $31.04 | 4214 |
| 2022-01-04 | -78.75 | $31.47 | 700 |
| 2022-01-03 | -94.38 | $31.22 | 43728 |
| 2021-12-31 | -100.00 | $31.14 | 3129 |
| 2021-12-30 | -96.84 | $31.20 | 2521 |
| 2021-12-29 | -97.47 | $31.19 | 1733 |
| 2021-12-28 | -3.39 | $32.67 | 1700 |
| 2021-12-27 | 0.00 | $32.71 | 2600 |
| 2021-12-23 | -8.19 | $32.42 | 5300 |
| 2021-12-22 | -17.54 | $32.26 | 11700 |
| 2021-12-21 | -30.41 | $32.04 | 15500 |
| 2021-12-20 | -56.14 | $31.60 | 6202 |
| 2021-12-17 | -33.33 | $31.99 | 13600 |
| 2021-12-16 | -24.56 | $32.14 | 4500 |
| 2021-12-15 | -29.44 | $32.12 | 17249 |
| 2021-12-14 | -47.22 | $31.80 | 5900 |
| 2021-12-13 | -46.11 | $31.82 | 14300 |
| 2021-12-10 | -16.11 | $32.36 | 4400 |
| 2021-12-09 | -18.89 | $32.31 | 6432 |
| 2021-12-08 | -5.00 | $32.56 | 11419 |
| 2021-12-07 | -10.00 | $32.47 | 10100 |
| 2021-12-06 | -39.44 | $31.94 | 11733 |
| 2021-12-03 | -46.11 | $31.82 | 4113 |
| 2021-12-02 | -31.11 | $32.09 | 4800 |
| 2021-12-01 | -65.56 | $31.47 | 2109 |
| 2021-11-30 | -83.33 | $31.15 | 2800 |
| 2021-11-29 | -80.56 | $31.20 | 1200 |
| 2021-11-26 | -100.00 | $30.85 | 626 |
| 2021-11-24 | -73.12 | $31.97 | 836 |
| 2021-11-23 | -56.99 | $32.12 | 1249 |
| 2021-11-22 | -70.30 | $32.02 | 8700 |
| 2021-11-19 | -68.32 | $32.04 | 1600 |
| 2021-11-18 | -50.50 | $32.22 | 1227 |
| 2021-11-17 | -30.69 | $32.42 | 7600 |
| 2021-11-16 | -32.67 | $32.40 | 5500 |
| 2021-11-15 | -23.76 | $32.49 | 5300 |
| 2021-11-12 | -20.79 | $32.52 | 3316 |
| 2021-11-11 | -31.68 | $32.41 | 5449 |
| 2021-11-10 | -55.45 | $32.17 | 4333 |
| 2021-11-09 | -23.76 | $32.49 | 3127 |
| 2021-11-08 | -15.00 | $32.55 | 2822 |
| 2021-11-05 | -38.33 | $32.27 | 2939 |
| 2021-11-04 | -57.50 | $32.04 | 9500 |
| 2021-11-03 | -48.33 | $32.15 | 5700 |
| 2021-11-02 | -46.67 | $32.03 | 12027 |
| 2021-11-01 | -43.33 | $32.08 | 700 |
| 2021-10-29 | -56.00 | $31.89 | 6500 |
| 2021-10-28 | -26.67 | $32.33 | 2300 |
| 2021-10-27 | -27.33 | $32.32 | 2800 |
| 2021-10-26 | -8.00 | $32.61 | 3041 |
| 2021-10-25 | -11.27 | $32.49 | 943 |
| 2021-10-22 | -32.39 | $32.19 | 5300 |
| 2021-10-21 | -25.35 | $32.29 | 1342 |
| 2021-10-20 | -1.41 | $32.63 | 4300 |
| 2021-10-19 | 0.00 | $32.65 | 1200 |
| 2021-10-18 | -11.11 | $32.43 | 1700 |
| 2021-10-15 | 0.00 | $32.58 | 1508 |
| 2021-10-14 | -24.84 | $32.19 | 536 |
| 2021-10-13 | -42.48 | $31.92 | 19546 |
| 2021-10-12 | -69.18 | $31.53 | 2800 |
| 2021-10-11 | -55.97 | $31.74 | 915 |
| 2021-10-08 | -54.09 | $31.77 | 12200 |
| 2021-10-07 | -56.60 | $31.73 | 1040 |
| 2021-10-06 | -71.70 | $31.49 | 839 |
| 2021-10-05 | -63.52 | $31.62 | 4900 |
| 2021-10-04 | -83.77 | $31.35 | 2246 |
| 2021-10-01 | -61.65 | $31.83 | 2234 |
| 2021-09-30 | -68.45 | $31.69 | 2700 |
| 2021-09-29 | -66.02 | $31.74 | 1527 |
| 2021-09-28 | -66.02 | $31.74 | 1125 |
| 2021-09-27 | -25.73 | $32.57 | 2438 |
| 2021-09-24 | -48.06 | $32.11 | 6000 |
| 2021-09-23 | -41.26 | $32.25 | 7513 |
| 2021-09-22 | -62.14 | $31.82 | 2000 |
| 2021-09-21 | -78.16 | $31.49 | 1805 |
| 2021-09-20 | -90.29 | $31.24 | 1004 |
| 2021-09-17 | -53.59 | $31.98 | 1144 |
| 2021-09-16 | -36.49 | $32.29 | 2000 |
| 2021-09-15 | -21.17 | $32.63 | 6700 |
| 2021-09-14 | -28.38 | $32.47 | 335 |
| 2021-09-13 | -26.13 | $32.52 | 4800 |
| 2021-09-10 | -31.98 | $32.39 | 600 |
| 2021-09-09 | -31.53 | $32.40 | 931 |
| 2021-09-08 | -31.08 | $32.41 | 212 |
| 2021-09-07 | -9.01 | $32.90 | 800 |
| 2021-09-03 | 0.00 | $33.10 | 2419 |
| 2021-09-02 | -7.92 | $32.74 | 2300 |
| 2021-09-01 | 0.00 | $32.90 | 422 |
| 2021-08-31 | -2.06 | $32.78 | 1029 |
| 2021-08-30 | -12.94 | $32.36 | 6000 |
| 2021-08-27 | -18.82 | $32.26 | 349 |
| 2021-08-26 | -52.35 | $31.69 | 900 |
| 2021-08-25 | -35.88 | $31.97 | 1612 |
| 2021-08-24 | -47.65 | $31.77 | 1400 |
| 2021-08-23 | -71.76 | $31.36 | 1000 |
| 2021-08-20 | -92.35 | $31.01 | 200 |
| 2021-08-19 | -97.65 | $30.92 | 3400 |
| 2021-08-18 | -96.83 | $31.36 | 3500 |
| 2021-08-17 | -95.24 | $31.38 | 800 |
| 2021-08-16 | -57.14 | $31.86 | 4032 |
| 2021-08-13 | -48.86 | $31.94 | 3800 |
| 2021-08-12 | -44.27 | $32.00 | 205 |
| 2021-08-11 | -27.48 | $32.22 | 600 |
| 2021-08-10 | -35.88 | $32.11 | 132 |
| 2021-08-09 | -25.95 | $32.24 | 1300 |
| 2021-08-06 | -25.19 | $32.25 | 400 |
| 2021-08-05 | -4.58 | $32.52 | 3400 |
| 2021-08-04 | -8.00 | $32.42 | 1800 |
| 2021-08-03 | 0.00 | $32.34 | 1400 |
| 2021-08-02 | -42.86 | $31.87 | 200 |
| 2021-07-30 | -55.65 | $31.78 | 300 |
| 2021-07-29 | -25.86 | $32.13 | 1545 |
| 2021-07-28 | -48.72 | $31.87 | 3900 |
| 2021-07-27 | -81.45 | $31.50 | 2300 |
| 2021-07-26 | -65.65 | $31.72 | 2232 |
| 2021-07-23 | -61.87 | $31.80 | 4900 |
| 2021-07-22 | -53.24 | $31.92 | 400 |
| 2021-07-21 | -62.59 | $31.79 | 400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.43
2026-07-17
Close Price
$48.07
Vol: 18046Average Directional Index - Detailed Analysis
Minimum
7.29
Average
19.59
Maximum
56.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.43 | $48.07 | 18046 |
| 2026-07-16 | 13.53 | $48.44 | 8201 |
| 2026-07-15 | 12.90 | $49.48 | 7633 |
| 2026-07-14 | 12.41 | $49.87 | 6947 |
| 2026-07-13 | 12.09 | $49.15 | 13100 |
| 2026-07-10 | 11.64 | $50.98 | 5228 |
| 2026-07-09 | 11.65 | $50.65 | 6900 |
| 2026-07-08 | 11.55 | $50.44 | 7100 |
| 2026-07-07 | 11.32 | $50.23 | 11400 |
| 2026-07-06 | 11.14 | $51.83 | 22420 |
| 2026-07-02 | 11.41 | $50.34 | 8247 |
| 2026-07-01 | 11.50 | $50.78 | 10100 |
| 2026-06-30 | 11.86 | $52.47 | 2800 |
| 2026-06-29 | 12.39 | $51.65 | 7239 |
| 2026-06-26 | 12.85 | $51.45 | 14412 |
| 2026-06-25 | 13.34 | $51.97 | 14627 |
| 2026-06-24 | 14.01 | $51.30 | 5200 |
| 2026-06-23 | 14.41 | $51.38 | 14300 |
| 2026-06-22 | 14.94 | $54.48 | 13000 |
| 2026-06-18 | 14.87 | $54.14 | 11776 |
| 2026-06-17 | 14.94 | $52.46 | 13636 |
| 2026-06-16 | 15.27 | $52.29 | 6630 |
| 2026-06-15 | 15.70 | $53.18 | 7400 |
| 2026-06-12 | 15.91 | $51.14 | 3600 |
| 2026-06-11 | 16.72 | $50.80 | 6100 |
| 2026-06-10 | 17.48 | $48.39 | 11000 |
| 2026-06-09 | 17.81 | $49.26 | 17000 |
| 2026-06-08 | 18.17 | $49.46 | 7200 |
| 2026-06-05 | 18.95 | $48.49 | 13300 |
| 2026-06-04 | 19.78 | $52.10 | 8200 |
| 2026-06-03 | 19.78 | $52.75 | 10300 |
| 2026-06-02 | 19.21 | $53.45 | 109948 |
| 2026-06-01 | 18.63 | $52.97 | 4810 |
| 2026-05-29 | 18.15 | $51.75 | 7000 |
| 2026-05-28 | 17.93 | $51.53 | 13500 |
| 2026-05-27 | 17.80 | $51.01 | 8639 |
| 2026-05-26 | 17.51 | $50.84 | 13800 |
| 2026-05-22 | 17.39 | $48.68 | 4938 |
| 2026-05-21 | 17.87 | $48.65 | 6809 |
| 2026-05-20 | 18.46 | $48.15 | 5500 |
| 2026-05-19 | 19.33 | $47.06 | 7100 |
| 2026-05-18 | 20.18 | $47.68 | 14940 |
| 2026-05-15 | 21.07 | $47.79 | 3800 |
| 2026-05-14 | 21.81 | $49.75 | 7248 |
| 2026-05-13 | 21.83 | $49.18 | 6305 |
| 2026-05-12 | 22.00 | $48.08 | 19229 |
| 2026-05-11 | 22.47 | $49.98 | 15700 |
| 2026-05-08 | 21.63 | $50.12 | 5721 |
| 2026-05-07 | 20.76 | $48.84 | 7328 |
| 2026-05-06 | 20.00 | $49.49 | 13833 |
| 2026-05-05 | 19.14 | $47.88 | 7419 |
| 2026-05-04 | 18.69 | $46.68 | 4228 |
| 2026-05-01 | 18.46 | $46.58 | 7402 |
| 2026-04-30 | 18.35 | $46.62 | 23900 |
| 2026-04-29 | 18.35 | $45.47 | 15400 |
| 2026-04-28 | 18.66 | $45.80 | 7327 |
| 2026-04-27 | 18.91 | $46.29 | 6810 |
| 2026-04-24 | 18.84 | $46.19 | 21921 |
| 2026-04-23 | 18.85 | $45.21 | 9245 |
| 2026-04-22 | 19.05 | $46.02 | 15536 |
| 2026-04-21 | 19.02 | $45.13 | 7700 |
| 2026-04-20 | 19.06 | $45.70 | 7800 |
| 2026-04-17 | 18.98 | $46.23 | 10532 |
| 2026-04-16 | 18.62 | $45.20 | 8945 |
| 2026-04-15 | 18.62 | $45.09 | 9500 |
| 2026-04-14 | 18.67 | $45.17 | 19028 |
| 2026-04-13 | 18.72 | $44.26 | 11839 |
| 2026-04-10 | 19.07 | $43.80 | 18500 |
| 2026-04-09 | 19.29 | $43.54 | 7629 |
| 2026-04-08 | 19.65 | $43.57 | 41600 |
| 2026-04-07 | 19.92 | $41.14 | 20966 |
| 2026-04-06 | 20.89 | $40.93 | 11900 |
| 2026-04-02 | 21.73 | $40.45 | 43853 |
| 2026-04-01 | 22.40 | $41.02 | 9109 |
| 2026-03-31 | 23.52 | $40.55 | 21800 |
| 2026-03-30 | 24.38 | $38.86 | 42039 |
| 2026-03-27 | 24.81 | $39.31 | 31336 |
| 2026-03-26 | 25.44 | $39.49 | 36400 |
| 2026-03-25 | 26.21 | $41.06 | 55800 |
| 2026-03-24 | 27.51 | $40.44 | 49938 |
| 2026-03-23 | 28.56 | $41.11 | 87344 |
| 2026-03-20 | 29.82 | $39.56 | 26733 |
| 2026-03-19 | 30.90 | $41.33 | 309345 |
| 2026-03-18 | 32.15 | $40.88 | 14547 |
| 2026-03-17 | 33.81 | $41.65 | 9100 |
| 2026-03-16 | 35.26 | $41.25 | 31909 |
| 2026-03-13 | 36.93 | $39.85 | 52100 |
| 2026-03-12 | 38.84 | $40.08 | 26545 |
| 2026-03-11 | 40.80 | $41.66 | 14131 |
| 2026-03-10 | 42.26 | $41.70 | 12800 |
| 2026-03-09 | 43.79 | $41.68 | 37100 |
| 2026-03-06 | 45.60 | $40.84 | 30442 |
| 2026-03-05 | 47.71 | $41.39 | 22336 |
| 2026-03-04 | 49.81 | $42.72 | 33915 |
| 2026-03-03 | 51.50 | $42.28 | 43400 |
| 2026-03-02 | 53.71 | $44.74 | 24509 |
| 2026-02-27 | 54.24 | $45.60 | 33400 |
| 2026-02-26 | 53.99 | $45.78 | 33600 |
| 2026-02-25 | 53.67 | $45.91 | 25046 |
| 2026-02-24 | 52.95 | $45.28 | 28225 |
| 2026-02-23 | 52.28 | $44.22 | 13319 |
| 2026-02-20 | 51.75 | $44.56 | 18500 |
| 2026-02-19 | 51.20 | $43.60 | 12031 |
| 2026-02-18 | 50.84 | $43.65 | 33228 |
| 2026-02-17 | 50.32 | $43.41 | 32900 |
| 2026-02-13 | 49.85 | $43.84 | 28000 |
| 2026-02-12 | 49.29 | $43.62 | 21400 |
| 2026-02-11 | 48.33 | $43.99 | 23631 |
| 2026-02-10 | 47.36 | $42.95 | 26443 |
| 2026-02-09 | 46.48 | $42.91 | 16862 |
| 2026-02-06 | 45.58 | $42.39 | 16806 |
| 2026-02-05 | 44.72 | $41.23 | 39745 |
| 2026-02-04 | 43.96 | $41.50 | 40201 |
| 2026-02-03 | 42.97 | $42.01 | 25135 |
| 2026-02-02 | 41.62 | $41.50 | 37400 |
| 2026-01-30 | 40.42 | $41.20 | 39700 |
| 2026-01-29 | 39.02 | $41.90 | 29143 |
| 2026-01-28 | 37.30 | $42.45 | 57800 |
| 2026-01-27 | 34.94 | $42.15 | 76500 |
| 2026-01-26 | 32.47 | $41.15 | 41700 |
| 2026-01-23 | 29.89 | $41.18 | 45803 |
| 2026-01-22 | 27.18 | $40.86 | 67624 |
| 2026-01-21 | 24.23 | $40.70 | 87728 |
| 2026-01-20 | 22.36 | $39.75 | 202800 |
| 2026-01-16 | 20.39 | $39.52 | 16618 |
| 2026-01-15 | 19.30 | $39.53 | 1761 |
| 2026-01-14 | 18.12 | $39.22 | 11700 |
| 2026-01-13 | 17.17 | $38.85 | 16800 |
| 2026-01-12 | 16.25 | $39.15 | 8919 |
| 2026-01-09 | 15.27 | $38.79 | 10100 |
| 2026-01-08 | 14.46 | $38.64 | 3200 |
| 2026-01-07 | 13.71 | $38.69 | 3200 |
| 2026-01-06 | 12.61 | $38.88 | 8800 |
| 2026-01-05 | 11.40 | $38.48 | 2800 |
| 2026-01-02 | 10.40 | $37.91 | 1720 |
| 2025-12-31 | 9.80 | $37.08 | 7230 |
| 2025-12-30 | 9.86 | $37.17 | 3322 |
| 2025-12-29 | 9.93 | $36.90 | 2500 |
| 2025-12-26 | 10.26 | $36.94 | 2300 |
| 2025-12-24 | 10.65 | $36.74 | 1600 |
| 2025-12-23 | 11.15 | $36.70 | 24500 |
| 2025-12-22 | 11.57 | $36.39 | 10818 |
| 2025-12-19 | 11.77 | $37.53 | 3600 |
| 2025-12-18 | 11.85 | $37.00 | 12318 |
| 2025-12-17 | 12.41 | $36.48 | 4406 |
| 2025-12-16 | 13.06 | $36.73 | 5242 |
| 2025-12-15 | 13.49 | $37.02 | 9800 |
| 2025-12-12 | 13.49 | $36.90 | 10100 |
| 2025-12-11 | 13.56 | $37.43 | 7937 |
| 2025-12-10 | 13.10 | $37.60 | 10700 |
| 2025-12-09 | 12.63 | $37.09 | 9200 |
| 2025-12-08 | 12.51 | $36.96 | 6742 |
| 2025-12-05 | 12.50 | $37.03 | 4100 |
| 2025-12-04 | 12.37 | $36.76 | 2800 |
| 2025-12-03 | 12.54 | $36.86 | 2633 |
| 2025-12-02 | 12.62 | $36.75 | 2606 |
| 2025-12-01 | 12.81 | $36.52 | 6300 |
| 2025-11-28 | 13.08 | $36.66 | 1643 |
| 2025-11-26 | 13.33 | $36.68 | 2331 |
| 2025-11-25 | 13.60 | $36.07 | 6031 |
| 2025-11-24 | 14.15 | $35.99 | 6100 |
| 2025-11-21 | 14.69 | $35.64 | 7500 |
| 2025-11-20 | 15.07 | $35.75 | 3007 |
| 2025-11-19 | 15.83 | $36.22 | 3627 |
| 2025-11-18 | 16.28 | $36.23 | 10600 |
| 2025-11-17 | 16.74 | $36.42 | 2300 |
| 2025-11-14 | 17.58 | $36.95 | 4835 |
| 2025-11-13 | 18.45 | $36.63 | 6438 |
| 2025-11-12 | 19.21 | $37.20 | 3834 |
| 2025-11-11 | 19.47 | $37.13 | 6449 |
| 2025-11-10 | 19.80 | $36.97 | 4100 |
| 2025-11-07 | 20.29 | $36.24 | 9018 |
| 2025-11-06 | 21.24 | $36.36 | 11000 |
| 2025-11-05 | 22.02 | $36.91 | 1936 |
| 2025-11-04 | 22.24 | $36.50 | 2619 |
| 2025-11-03 | 22.67 | $37.29 | 8245 |
| 2025-10-31 | 22.37 | $36.89 | 3802 |
| 2025-10-30 | 22.33 | $36.94 | 6144 |
| 2025-10-29 | 22.07 | $37.25 | 1510 |
| 2025-10-28 | 21.50 | $37.04 | 1432 |
| 2025-10-27 | 21.21 | $36.99 | 11222 |
| 2025-10-24 | 20.92 | $36.63 | 1615 |
| 2025-10-23 | 20.94 | $36.37 | 4100 |
| 2025-10-22 | 21.21 | $36.20 | 3019 |
| 2025-10-21 | 21.50 | $36.17 | 3918 |
| 2025-10-20 | 21.73 | $36.52 | 3240 |
| 2025-10-17 | 21.52 | $36.06 | 2900 |
| 2025-10-16 | 21.73 | $35.97 | 6100 |
| 2025-10-15 | 21.96 | $35.61 | 1435 |
| 2025-10-14 | 22.67 | $35.02 | 2300 |
| 2025-10-13 | 23.72 | $35.30 | 4300 |
| 2025-10-10 | 24.90 | $34.31 | 2900 |
| 2025-10-09 | 26.13 | $35.28 | 4719 |
| 2025-10-08 | 26.17 | $35.52 | 5209 |
| 2025-10-07 | 25.88 | $35.25 | 4200 |
| 2025-10-06 | 25.58 | $35.48 | 3700 |
| 2025-10-03 | 24.85 | $35.31 | 6400 |
| 2025-10-02 | 24.21 | $35.06 | 1115 |
| 2025-10-01 | 23.75 | $34.92 | 4500 |
| 2025-09-30 | 23.43 | $34.61 | 929 |
| 2025-09-29 | 23.42 | $34.55 | 12147 |
| 2025-09-26 | 23.41 | $34.36 | 800 |
| 2025-09-25 | 23.73 | $34.40 | 1100 |
| 2025-09-24 | 23.84 | $34.65 | 1400 |
| 2025-09-23 | 23.52 | $35.08 | 1538 |
| 2025-09-22 | 22.40 | $34.97 | 7049 |
| 2025-09-19 | 21.36 | $34.68 | 6243 |
| 2025-09-18 | 20.43 | $34.84 | 1000 |
| 2025-09-17 | 19.45 | $34.76 | 19100 |
| 2025-09-16 | 18.20 | $34.81 | 2118 |
| 2025-09-15 | 17.06 | $34.50 | 3848 |
| 2025-09-12 | 16.06 | $34.26 | 1818 |
| 2025-09-11 | 15.25 | $34.18 | 338 |
| 2025-09-10 | 14.47 | $33.86 | 3200 |
| 2025-09-09 | 13.88 | $33.45 | 5003 |
| 2025-09-08 | 13.73 | $33.30 | 3400 |
| 2025-09-05 | 13.77 | $33.04 | 1100 |
| 2025-09-04 | 14.11 | $32.75 | 4600 |
| 2025-09-03 | 14.83 | $32.63 | 1132 |
| 2025-09-02 | 15.40 | $32.39 | 3100 |
| 2025-08-29 | 15.69 | $32.55 | 2500 |
| 2025-08-28 | 16.44 | $32.97 | 3340 |
| 2025-08-27 | 16.71 | $32.81 | 2616 |
| 2025-08-26 | 17.24 | $32.74 | 900 |
| 2025-08-25 | 17.63 | $32.93 | 1800 |
| 2025-08-22 | 17.78 | $33.12 | 3300 |
| 2025-08-21 | 17.84 | $32.57 | 3800 |
| 2025-08-20 | 18.61 | $32.85 | 2607 |
| 2025-08-19 | 19.17 | $32.87 | 2500 |
| 2025-08-18 | 19.56 | $33.08 | 4339 |
| 2025-08-15 | 19.60 | $32.97 | 2511 |
| 2025-08-14 | 19.76 | $32.95 | 6400 |
| 2025-08-13 | 19.94 | $33.31 | 2533 |
| 2025-08-12 | 19.39 | $33.15 | 800 |
| 2025-08-11 | 19.00 | $32.71 | 3707 |
| 2025-08-08 | 19.03 | $32.77 | 9400 |
| 2025-08-07 | 19.02 | $32.82 | 6612 |
| 2025-08-06 | 19.01 | $32.48 | 1700 |
| 2025-08-05 | 19.57 | $32.36 | 1900 |
| 2025-08-04 | 20.24 | $32.17 | 2900 |
| 2025-08-01 | 21.07 | $31.99 | 2800 |
| 2025-07-31 | 22.08 | $32.15 | 2132 |
| 2025-07-30 | 22.95 | $32.35 | 2601 |
| 2025-07-29 | 23.46 | $32.41 | 10800 |
| 2025-07-28 | 24.01 | $32.41 | 11246 |
| 2025-07-25 | 24.35 | $32.85 | 18116 |
| 2025-07-24 | 24.33 | $32.78 | 1933 |
| 2025-07-23 | 24.00 | $33.01 | 2726 |
| 2025-07-22 | 23.61 | $32.60 | 6926 |
| 2025-07-21 | 23.57 | $32.83 | 9600 |
| 2025-07-18 | 23.35 | $32.47 | 6500 |
| 2025-07-17 | 23.39 | $32.66 | 3500 |
| 2025-07-16 | 23.41 | $32.51 | 3100 |
| 2025-07-15 | 23.59 | $32.29 | 4210 |
| 2025-07-14 | 23.73 | $32.33 | 1200 |
| 2025-07-11 | 24.08 | $32.36 | 2530 |
| 2025-07-10 | 24.30 | $32.39 | 7402 |
| 2025-07-09 | 24.53 | $32.44 | 3200 |
| 2025-07-08 | 24.61 | $32.43 | 3100 |
| 2025-07-07 | 24.73 | $32.19 | 8837 |
| 2025-07-03 | 24.87 | $32.88 | 1400 |
| 2025-07-02 | 23.98 | $32.59 | 5443 |
| 2025-07-01 | 23.27 | $32.36 | 4400 |
| 2025-06-30 | 22.67 | $32.25 | 13307 |
| 2025-06-27 | 22.16 | $32.09 | 15923 |
| 2025-06-26 | 21.67 | $32.15 | 3800 |
| 2025-06-25 | 21.15 | $31.86 | 4405 |
| 2025-06-24 | 20.84 | $31.80 | 2200 |
| 2025-06-23 | 20.57 | $30.98 | 2200 |
| 2025-06-20 | 21.05 | $30.89 | 3200 |
| 2025-06-18 | 21.17 | $31.04 | 5618 |
| 2025-06-17 | 21.07 | $30.93 | 5100 |
| 2025-06-16 | 20.96 | $31.48 | 3023 |
| 2025-06-13 | 20.40 | $31.08 | 4340 |
| 2025-06-12 | 20.25 | $31.54 | 3200 |
| 2025-06-11 | 19.39 | $31.51 | 7330 |
| 2025-06-10 | 18.46 | $31.40 | 9434 |
| 2025-06-09 | 17.64 | $31.18 | 3604 |
| 2025-06-06 | 16.89 | $30.96 | 5600 |
| 2025-06-05 | 16.37 | $30.77 | 7100 |
| 2025-06-04 | 15.83 | $30.61 | 2300 |
| 2025-06-03 | 15.71 | $30.29 | 3609 |
| 2025-06-02 | 15.98 | $30.27 | 4318 |
| 2025-05-30 | 16.26 | $30.10 | 1800 |
| 2025-05-29 | 16.72 | $30.42 | 3600 |
| 2025-05-28 | 16.62 | $30.38 | 2130 |
| 2025-05-27 | 16.44 | $30.38 | 5902 |
| 2025-05-23 | 16.25 | $30.29 | 12900 |
| 2025-05-22 | 16.18 | $30.14 | 253014 |
| 2025-05-21 | 16.21 | $30.28 | 3204 |
| 2025-05-20 | 15.98 | $30.32 | 3000 |
| 2025-05-19 | 15.93 | $30.46 | 2122 |
| 2025-05-16 | 15.89 | $30.38 | 1300 |
| 2025-05-15 | 15.68 | $30.42 | 4800 |
| 2025-05-14 | 15.44 | $30.19 | 61300 |
| 2025-05-13 | 15.29 | $30.11 | 2300 |
| 2025-05-12 | 15.26 | $29.94 | 2216 |
| 2025-05-09 | 15.31 | $29.51 | 6800 |
| 2025-05-08 | 15.68 | $29.18 | 10239 |
| 2025-05-07 | 16.25 | $29.10 | 121300 |
| 2025-05-06 | 16.85 | $29.60 | 6400 |
| 2025-05-05 | 17.37 | $29.91 | 3710 |
| 2025-05-02 | 17.24 | $29.41 | 4209 |
| 2025-05-01 | 17.53 | $28.64 | 4748 |
| 2025-04-30 | 18.43 | $28.59 | 7119 |
| 2025-04-29 | 19.22 | $28.48 | 1400 |
| 2025-04-28 | 19.94 | $28.28 | 3300 |
| 2025-04-25 | 20.51 | $28.18 | 13100 |
| 2025-04-24 | 20.99 | $28.18 | 8000 |
| 2025-04-23 | 21.50 | $27.86 | 5000 |
| 2025-04-22 | 21.97 | $27.57 | 4921 |
| 2025-04-21 | 22.00 | $27.34 | 22308 |
| 2025-04-17 | 21.98 | $27.35 | 8235 |
| 2025-04-16 | 22.07 | $27.14 | 9100 |
| 2025-04-15 | 21.95 | $27.36 | 10200 |
| 2025-04-14 | 22.01 | $27.29 | 7000 |
| 2025-04-11 | 21.91 | $27.07 | 10900 |
| 2025-04-10 | 21.65 | $26.35 | 11504 |
| 2025-04-09 | 20.82 | $26.76 | 24000 |
| 2025-04-08 | 19.94 | $25.06 | 30803 |
| 2025-04-07 | 18.11 | $25.67 | 143100 |
| 2025-04-04 | 15.96 | $26.01 | 17296 |
| 2025-04-03 | 14.61 | $27.38 | 5609 |
| 2025-04-02 | 14.27 | $28.11 | 2847 |
| 2025-04-01 | 14.46 | $28.01 | 4200 |
| 2025-03-31 | 14.53 | $27.88 | 5310 |
| 2025-03-28 | 14.32 | $27.95 | 4400 |
| 2025-03-27 | 14.51 | $28.47 | 4533 |
| 2025-03-26 | 15.25 | $28.50 | 4800 |
| 2025-03-25 | 15.93 | $28.82 | 5900 |
| 2025-03-24 | 16.20 | $28.69 | 10700 |
| 2025-03-21 | 16.55 | $28.53 | 1634 |
| 2025-03-20 | 17.26 | $28.48 | 7339 |
| 2025-03-19 | 18.04 | $28.53 | 1600 |
| 2025-03-18 | 18.87 | $28.41 | 2321 |
| 2025-03-17 | 19.84 | $28.57 | 2111 |
| 2025-03-14 | 20.85 | $28.17 | 10500 |
| 2025-03-13 | 21.40 | $27.75 | 5900 |
| 2025-03-12 | 21.47 | $28.01 | 8219 |
| 2025-03-11 | 21.76 | $27.75 | 6400 |
| 2025-03-10 | 21.80 | $27.60 | 3825 |
| 2025-03-07 | 21.81 | $28.22 | 11300 |
| 2025-03-06 | 22.21 | $28.05 | 10500 |
| 2025-03-05 | 22.69 | $28.26 | 30844 |
| 2025-03-04 | 23.19 | $27.58 | 18537 |
| 2025-03-03 | 22.77 | $27.49 | 8600 |
| 2025-02-28 | 22.43 | $27.64 | 7300 |
| 2025-02-27 | 21.67 | $27.95 | 6100 |
| 2025-02-26 | 21.32 | $28.63 | 6400 |
| 2025-02-25 | 21.70 | $28.54 | 4311 |
| 2025-02-24 | 21.72 | $28.60 | 11200 |
| 2025-02-21 | 21.91 | $28.75 | 5531 |
| 2025-02-20 | 22.30 | $29.01 | 10200 |
| 2025-02-19 | 23.07 | $28.93 | 7237 |
| 2025-02-18 | 23.77 | $29.02 | 6640 |
| 2025-02-14 | 24.60 | $28.74 | 2547 |
| 2025-02-13 | 25.02 | $28.76 | 16003 |
| 2025-02-12 | 25.44 | $28.57 | 9947 |
| 2025-02-11 | 25.61 | $28.55 | 15910 |
| 2025-02-10 | 25.88 | $28.63 | 8014 |
| 2025-02-07 | 26.21 | $28.31 | 9737 |
| 2025-02-06 | 26.55 | $28.59 | 13600 |
| 2025-02-05 | 27.10 | $28.59 | 5200 |
| 2025-02-04 | 27.77 | $28.54 | 3525 |
| 2025-02-03 | 28.48 | $28.14 | 8700 |
| 2025-01-31 | 28.62 | $28.31 | 9800 |
| 2025-01-30 | 29.11 | $28.50 | 5823 |
| 2025-01-29 | 29.81 | $28.16 | 7900 |
| 2025-01-28 | 30.08 | $28.09 | 47824 |
| 2025-01-27 | 30.26 | $27.88 | 4900 |
| 2025-01-24 | 30.35 | $28.66 | 14525 |
| 2025-01-23 | 31.28 | $28.70 | 11242 |
| 2025-01-22 | 32.26 | $28.61 | 6500 |
| 2025-01-21 | 33.29 | $28.49 | 12520 |
| 2025-01-17 | 34.16 | $28.16 | 11100 |
| 2025-01-16 | 34.60 | $28.10 | 7530 |
| 2025-01-15 | 35.06 | $28.09 | 8600 |
| 2025-01-14 | 35.33 | $27.72 | 6200 |
| 2025-01-13 | 35.13 | $27.50 | 20836 |
| 2025-01-10 | 34.38 | $27.78 | 144000 |
| 2025-01-08 | 33.85 | $28.13 | 2811 |
| 2025-01-07 | 33.52 | $28.19 | 5600 |
| 2025-01-06 | 33.32 | $28.54 | 6200 |
| 2025-01-03 | 33.33 | $28.11 | 4300 |
| 2025-01-02 | 32.58 | $27.83 | 2000 |
| 2024-12-31 | 31.49 | $27.71 | 22329 |
| 2024-12-30 | 30.20 | $27.82 | 16100 |
| 2024-12-27 | 28.84 | $28.01 | 3500 |
| 2024-12-26 | 27.51 | $28.12 | 11900 |
| 2024-12-24 | 26.22 | $28.24 | 6025 |
| 2024-12-23 | 24.94 | $28.26 | 5100 |
| 2024-12-20 | 23.59 | $28.08 | 15537 |
| 2024-12-19 | 22.03 | $28.03 | 9000 |
| 2024-12-18 | 20.53 | $27.84 | 31300 |
| 2024-12-17 | 18.96 | $28.59 | 11200 |
| 2024-12-16 | 17.63 | $29.85 | 9700 |
| 2024-12-13 | 17.54 | $29.97 | 5134 |
| 2024-12-12 | 17.49 | $29.75 | 9600 |
| 2024-12-11 | 17.18 | $29.94 | 4332 |
| 2024-12-10 | 17.08 | $29.71 | 2400 |
| 2024-12-09 | 16.87 | $29.89 | 3200 |
| 2024-12-06 | 16.83 | $29.79 | 17141 |
| 2024-12-05 | 16.79 | $30.05 | 13400 |
| 2024-12-04 | 17.02 | $29.90 | 7500 |
| 2024-12-03 | 17.01 | $29.72 | 7329 |
| 2024-12-02 | 16.60 | $29.72 | 8600 |
| 2024-11-29 | 16.45 | $29.56 | 5245 |
| 2024-11-27 | 16.12 | $29.63 | 11613 |
| 2024-11-26 | 16.05 | $29.87 | 13007 |
| 2024-11-25 | 16.22 | $30.04 | 4838 |
| 2024-11-22 | 16.59 | $29.96 | 13600 |
| 2024-11-21 | 16.75 | $29.63 | 4100 |
| 2024-11-20 | 16.34 | $29.57 | 5006 |
| 2024-11-19 | 15.81 | $29.65 | 4637 |
| 2024-11-18 | 15.32 | $29.56 | 7400 |
| 2024-11-15 | 14.57 | $29.29 | 5127 |
| 2024-11-14 | 13.54 | $29.35 | 10747 |
| 2024-11-13 | 12.44 | $29.36 | 7300 |
| 2024-11-12 | 11.35 | $29.60 | 10900 |
| 2024-11-11 | 10.35 | $30.02 | 10126 |
| 2024-11-08 | 9.68 | $30.40 | 3100 |
| 2024-11-07 | 9.30 | $30.86 | 4600 |
| 2024-11-06 | 9.46 | $30.43 | 14600 |
| 2024-11-05 | 9.03 | $30.68 | 7000 |
| 2024-11-04 | 9.07 | $30.37 | 10000 |
| 2024-11-01 | 8.73 | $30.22 | 845 |
| 2024-10-31 | 8.29 | $30.15 | 9036 |
| 2024-10-30 | 7.58 | $30.43 | 2320 |
| 2024-10-29 | 7.29 | $30.72 | 3730 |
| 2024-10-28 | 7.30 | $30.78 | 2521 |
| 2024-10-25 | 7.53 | $30.78 | 900 |
| 2024-10-24 | 7.77 | $30.78 | 3900 |
| 2024-10-23 | 7.72 | $30.78 | 1213 |
| 2024-10-22 | 7.74 | $31.02 | 2400 |
| 2024-10-21 | 8.03 | $31.13 | 3900 |
| 2024-10-18 | 8.43 | $31.36 | 12900 |
| 2024-10-17 | 8.41 | $31.30 | 4800 |
| 2024-10-16 | 8.53 | $31.12 | 7700 |
| 2024-10-15 | 8.91 | $30.91 | 4600 |
| 2024-10-14 | 9.31 | $31.28 | 3000 |
| 2024-10-11 | 9.41 | $31.16 | 7800 |
| 2024-10-10 | 9.62 | $30.91 | 8100 |
| 2024-10-09 | 10.01 | $30.94 | 16300 |
| 2024-10-08 | 10.43 | $30.92 | 3100 |
| 2024-10-07 | 10.81 | $30.75 | 10227 |
| 2024-10-04 | 11.21 | $30.80 | 7338 |
| 2024-10-03 | 11.50 | $30.82 | 5936 |
| 2024-10-02 | 11.85 | $31.06 | 3711 |
| 2024-10-01 | 12.45 | $31.04 | 7400 |
| 2024-09-30 | 13.10 | $31.21 | 10100 |
| 2024-09-27 | 13.49 | $31.88 | 1910 |
| 2024-09-26 | 12.86 | $32.19 | 5717 |
| 2024-09-25 | 11.87 | $31.49 | 2600 |
| 2024-09-24 | 11.40 | $31.76 | 9102 |
| 2024-09-23 | 10.90 | $31.16 | 7129 |
| 2024-09-20 | 11.00 | $31.02 | 7300 |
| 2024-09-19 | 11.24 | $31.17 | 2804 |
| 2024-09-18 | 11.47 | $30.68 | 4737 |
| 2024-09-17 | 11.89 | $30.73 | 4100 |
| 2024-09-16 | 12.47 | $30.82 | 2243 |
| 2024-09-13 | 12.97 | $30.73 | 6300 |
| 2024-09-12 | 13.45 | $30.54 | 9937 |
| 2024-09-11 | 13.68 | $30.21 | 11301 |
| 2024-09-10 | 13.43 | $30.03 | 78437 |
| 2024-09-09 | 12.90 | $30.05 | 1541 |
| 2024-09-06 | 12.50 | $29.75 | 12800 |
| 2024-09-05 | 12.08 | $30.38 | 4100 |
| 2024-09-04 | 12.19 | $30.23 | 6000 |
| 2024-09-03 | 12.25 | $30.17 | 5600 |
| 2024-08-30 | 12.34 | $30.87 | 5700 |
| 2024-08-29 | 12.89 | $30.91 | 1347 |
| 2024-08-28 | 13.30 | $30.99 | 5300 |
| 2024-08-27 | 13.71 | $31.01 | 5005 |
| 2024-08-26 | 14.15 | $31.00 | 2700 |
| 2024-08-23 | 14.53 | $31.21 | 4300 |
| 2024-08-22 | 14.93 | $30.69 | 8100 |
| 2024-08-21 | 15.53 | $31.16 | 5710 |
| 2024-08-20 | 15.78 | $31.13 | 1600 |
| 2024-08-19 | 15.99 | $31.30 | 15501 |
| 2024-08-16 | 16.21 | $30.80 | 2800 |
| 2024-08-15 | 16.80 | $30.52 | 5375 |
| 2024-08-14 | 17.67 | $30.24 | 76338 |
| 2024-08-13 | 18.30 | $30.24 | 8300 |
| 2024-08-12 | 18.92 | $29.78 | 7200 |
| 2024-08-09 | 19.26 | $29.76 | 7300 |
| 2024-08-08 | 19.51 | $29.44 | 5600 |
| 2024-08-07 | 19.52 | $28.78 | 12000 |
| 2024-08-06 | 19.33 | $28.58 | 102202 |
| 2024-08-05 | 18.56 | $28.41 | 183900 |
| 2024-08-02 | 17.72 | $29.93 | 16100 |
| 2024-08-01 | 18.13 | $30.56 | 19605 |
| 2024-07-31 | 18.89 | $31.09 | 22800 |
| 2024-07-30 | 19.13 | $30.32 | 12900 |
| 2024-07-29 | 20.02 | $30.43 | 9014 |
| 2024-07-26 | 20.92 | $30.56 | 6713 |
| 2024-07-25 | 21.78 | $30.15 | 149848 |
| 2024-07-24 | 22.78 | $30.10 | 39545 |
| 2024-07-23 | 23.92 | $30.57 | 25639 |
| 2024-07-22 | 24.41 | $30.61 | 161600 |
| 2024-07-19 | 24.93 | $30.45 | 58881 |
| 2024-07-18 | 25.66 | $30.79 | 6111 |
| 2024-07-17 | 25.88 | $30.96 | 6100 |
| 2024-07-16 | 25.73 | $31.51 | 15140 |
| 2024-07-15 | 24.71 | $31.25 | 11005 |
| 2024-07-12 | 23.70 | $31.54 | 7700 |
| 2024-07-11 | 22.20 | $31.41 | 9732 |
| 2024-07-10 | 20.63 | $31.46 | 7600 |
| 2024-07-09 | 19.19 | $31.15 | 2942 |
| 2024-07-08 | 17.92 | $31.07 | 4000 |
| 2024-07-05 | 16.58 | $30.97 | 5345 |
| 2024-07-03 | 15.36 | $30.55 | 2800 |
| 2024-07-02 | 14.49 | $30.17 | 7011 |
| 2024-07-01 | 13.98 | $30.08 | 2100 |
| 2024-06-28 | 13.34 | $30.04 | 4025 |
| 2024-06-27 | 12.78 | $29.96 | 3700 |
| 2024-06-26 | 12.27 | $29.77 | 3600 |
| 2024-06-25 | 12.10 | $29.82 | 8000 |
| 2024-06-24 | 11.85 | $29.82 | 10800 |
| 2024-06-21 | 11.51 | $29.89 | 4800 |
| 2024-06-20 | 11.27 | $29.89 | 5935 |
| 2024-06-18 | 10.96 | $29.87 | 1935 |
| 2024-06-17 | 10.75 | $29.55 | 3600 |
| 2024-06-14 | 10.90 | $29.28 | 4400 |
| 2024-06-13 | 11.34 | $29.31 | 2236 |
| 2024-06-12 | 11.85 | $29.40 | 3003 |
| 2024-06-11 | 12.21 | $29.05 | 8100 |
| 2024-06-10 | 12.49 | $29.06 | 4817 |
| 2024-06-07 | 12.81 | $28.97 | 82125 |
| 2024-06-06 | 13.19 | $29.21 | 4645 |
| 2024-06-05 | 13.82 | $28.99 | 2500 |
| 2024-06-04 | 14.35 | $28.46 | 6500 |
| 2024-06-03 | 14.09 | $29.05 | 4100 |
| 2024-05-31 | 14.60 | $28.68 | 39400 |
| 2024-05-30 | 14.56 | $28.88 | 18100 |
| 2024-05-29 | 14.85 | $28.99 | 4000 |
| 2024-05-28 | 15.57 | $29.53 | 10600 |
| 2024-05-24 | 15.27 | $29.57 | 2900 |
| 2024-05-23 | 15.14 | $29.43 | 11221 |
| 2024-05-22 | 14.99 | $29.47 | 12143 |
| 2024-05-21 | 15.14 | $29.55 | 9000 |
| 2024-05-20 | 15.10 | $29.66 | 3800 |
| 2024-05-17 | 14.83 | $29.70 | 3800 |
| 2024-05-16 | 14.54 | $29.59 | 4538 |
| 2024-05-15 | 14.22 | $29.64 | 9210 |
| 2024-05-14 | 13.88 | $29.32 | 12200 |
| 2024-05-13 | 13.96 | $29.13 | 11945 |
| 2024-05-10 | 14.35 | $29.03 | 7334 |
| 2024-05-09 | 14.79 | $28.96 | 13100 |
| 2024-05-08 | 15.52 | $29.01 | 19226 |
| 2024-05-07 | 16.11 | $28.97 | 16100 |
| 2024-05-06 | 16.69 | $29.04 | 14100 |
| 2024-05-03 | 17.25 | $29.01 | 13200 |
| 2024-05-02 | 17.98 | $28.71 | 15600 |
| 2024-05-01 | 18.74 | $28.27 | 9900 |
| 2024-04-30 | 19.32 | $28.38 | 9640 |
| 2024-04-29 | 20.03 | $28.65 | 23520 |
| 2024-04-26 | 21.00 | $28.39 | 3948 |
| 2024-04-25 | 21.55 | $28.17 | 8300 |
| 2024-04-24 | 21.68 | $28.11 | 8532 |
| 2024-04-23 | 22.06 | $28.13 | 41544 |
| 2024-04-22 | 22.27 | $27.97 | 105500 |
| 2024-04-19 | 22.35 | $27.77 | 54035 |
| 2024-04-18 | 22.16 | $27.89 | 172200 |
| 2024-04-17 | 21.95 | $28.05 | 28200 |
| 2024-04-16 | 22.07 | $28.05 | 157429 |
| 2024-04-15 | 22.22 | $28.62 | 48023 |
| 2024-04-12 | 23.10 | $28.89 | 33803 |
| 2024-04-11 | 24.19 | $29.53 | 8004 |
| 2024-04-10 | 24.58 | $29.32 | 42300 |
| 2024-04-09 | 25.14 | $29.77 | 6000 |
| 2024-04-08 | 24.80 | $29.54 | 11725 |
| 2024-04-05 | 24.75 | $29.32 | 10545 |
| 2024-04-04 | 24.94 | $29.27 | 18600 |
| 2024-04-03 | 25.13 | $29.41 | 30500 |
| 2024-04-02 | 25.67 | $29.36 | 11709 |
| 2024-04-01 | 25.90 | $29.20 | 10200 |
| 2024-03-28 | 26.14 | $29.33 | 20234 |
| 2024-03-27 | 26.16 | $29.23 | 19333 |
| 2024-03-26 | 26.30 | $29.21 | 47640 |
| 2024-03-25 | 26.40 | $29.24 | 8019 |
| 2024-03-22 | 26.52 | $29.17 | 29205 |
| 2024-03-21 | 26.65 | $29.29 | 23040 |
| 2024-03-20 | 26.39 | $29.24 | 68000 |
| 2024-03-19 | 26.39 | $28.85 | 41500 |
| 2024-03-18 | 26.69 | $29.03 | 22218 |
| 2024-03-15 | 26.60 | $28.96 | 64700 |
| 2024-03-14 | 26.58 | $29.30 | 32200 |
| 2024-03-13 | 25.98 | $29.33 | 16100 |
| 2024-03-12 | 25.20 | $29.38 | 9547 |
| 2024-03-11 | 24.38 | $29.18 | 55822 |
| 2024-03-08 | 23.57 | $29.23 | 16600 |
| 2024-03-07 | 22.48 | $29.35 | 91100 |
| 2024-03-06 | 21.43 | $29.10 | 35735 |
| 2024-03-05 | 20.48 | $28.68 | 120508 |
| 2024-03-04 | 19.78 | $28.89 | 18340 |
| 2024-03-01 | 18.60 | $28.71 | 27500 |
| 2024-02-29 | 17.51 | $28.43 | 101027 |
| 2024-02-28 | 16.59 | $28.35 | 85300 |
| 2024-02-27 | 15.63 | $28.52 | 7400 |
| 2024-02-26 | 15.69 | $28.55 | 8404 |
| 2024-02-23 | 15.76 | $28.68 | 9600 |
| 2024-02-22 | 15.67 | $28.75 | 6435 |
| 2024-02-21 | 15.42 | $28.49 | 15741 |
| 2024-02-20 | 15.43 | $28.66 | 30301 |
| 2024-02-16 | 15.25 | $28.47 | 17300 |
| 2024-02-15 | 15.41 | $28.37 | 8000 |
| 2024-02-14 | 15.68 | $28.31 | 8431 |
| 2024-02-13 | 16.04 | $27.91 | 12500 |
| 2024-02-12 | 16.48 | $28.49 | 13740 |
| 2024-02-09 | 15.85 | $28.34 | 16202 |
| 2024-02-08 | 15.40 | $28.31 | 2636 |
| 2024-02-07 | 15.07 | $28.45 | 22400 |
| 2024-02-06 | 14.59 | $28.29 | 5600 |
| 2024-02-05 | 14.26 | $27.93 | 11847 |
| 2024-02-02 | 14.33 | $28.05 | 14533 |
| 2024-02-01 | 14.12 | $28.12 | 9700 |
| 2024-01-31 | 13.95 | $27.74 | 13200 |
| 2024-01-30 | 13.95 | $27.78 | 8800 |
| 2024-01-29 | 14.13 | $27.94 | 18233 |
| 2024-01-26 | 14.23 | $27.80 | 15003 |
| 2024-01-25 | 14.51 | $27.64 | 14649 |
| 2024-01-24 | 15.07 | $27.66 | 10000 |
| 2024-01-23 | 15.55 | $27.42 | 5600 |
| 2024-01-22 | 16.23 | $27.44 | 7212 |
| 2024-01-19 | 16.97 | $27.56 | 17233 |
| 2024-01-18 | 17.74 | $27.22 | 9800 |
| 2024-01-17 | 18.05 | $26.92 | 30848 |
| 2024-01-16 | 18.27 | $27.35 | 25400 |
| 2024-01-12 | 19.06 | $27.89 | 22345 |
| 2024-01-11 | 19.42 | $27.70 | 15200 |
| 2024-01-10 | 20.19 | $27.60 | 11025 |
| 2024-01-09 | 21.13 | $27.70 | 9800 |
| 2024-01-08 | 21.94 | $28.14 | 48040 |
| 2024-01-05 | 22.50 | $27.95 | 26901 |
| 2024-01-04 | 23.17 | $27.78 | 18800 |
| 2024-01-03 | 24.11 | $27.89 | 17726 |
| 2024-01-02 | 25.09 | $28.19 | 14900 |
| 2023-12-29 | 25.67 | $28.51 | 15400 |
| 2023-12-28 | 25.55 | $28.70 | 14027 |
| 2023-12-27 | 25.19 | $28.57 | 25147 |
| 2023-12-26 | 25.02 | $28.44 | 46800 |
| 2023-12-22 | 25.01 | $28.11 | 25549 |
| 2023-12-21 | 25.35 | $28.00 | 37200 |
| 2023-12-20 | 25.85 | $27.65 | 48573 |
| 2023-12-19 | 26.42 | $28.03 | 54100 |
| 2023-12-18 | 26.73 | $27.78 | 79602 |
| 2023-12-15 | 27.06 | $28.42 | 81900 |
| 2023-12-14 | 25.96 | $28.47 | 256263 |
| 2023-12-13 | 24.80 | $27.92 | 9500 |
| 2023-12-12 | 24.29 | $27.50 | 34921 |
| 2023-12-11 | 24.31 | $27.59 | 3600 |
| 2023-12-08 | 24.08 | $27.55 | 5224 |
| 2023-12-07 | 23.67 | $27.62 | 8004 |
| 2023-12-06 | 23.11 | $27.46 | 3300 |
| 2023-12-05 | 22.52 | $27.55 | 4100 |
| 2023-12-04 | 22.04 | $27.57 | 5324 |
| 2023-12-01 | 21.40 | $27.84 | 14407 |
| 2023-11-30 | 20.68 | $27.59 | 12714 |
| 2023-11-29 | 20.26 | $27.62 | 9100 |
| 2023-11-28 | 19.68 | $27.61 | 6700 |
| 2023-11-27 | 19.11 | $27.33 | 23300 |
| 2023-11-24 | 18.84 | $27.31 | 1300 |
| 2023-11-22 | 18.35 | $27.34 | 900 |
| 2023-11-21 | 17.83 | $27.52 | 2500 |
| 2023-11-20 | 16.97 | $27.61 | 9401 |
| 2023-11-17 | 15.96 | $27.33 | 17734 |
| 2023-11-16 | 15.19 | $27.19 | 2742 |
| 2023-11-15 | 14.47 | $27.20 | 3305 |
| 2023-11-14 | 13.72 | $27.12 | 6900 |
| 2023-11-13 | 13.04 | $26.34 | 1810 |
| 2023-11-10 | 13.15 | $26.46 | 6918 |
| 2023-11-09 | 13.26 | $26.18 | 4500 |
| 2023-11-08 | 13.44 | $26.34 | 2100 |
| 2023-11-07 | 13.43 | $26.49 | 6202 |
| 2023-11-06 | 13.37 | $26.60 | 13900 |
| 2023-11-03 | 12.92 | $26.40 | 6000 |
| 2023-11-02 | 12.71 | $26.01 | 2800 |
| 2023-11-01 | 13.05 | $25.43 | 8116 |
| 2023-10-31 | 13.24 | $25.11 | 10100 |
| 2023-10-30 | 12.83 | $25.18 | 6306 |
| 2023-10-27 | 12.61 | $24.96 | 9628 |
| 2023-10-26 | 12.05 | $25.03 | 86336 |
| 2023-10-25 | 11.36 | $25.23 | 8412 |
| 2023-10-24 | 10.96 | $25.51 | 15243 |
| 2023-10-23 | 10.85 | $25.30 | 5214 |
| 2023-10-20 | 10.48 | $25.36 | 5249 |
| 2023-10-19 | 10.34 | $25.59 | 4500 |
| 2023-10-18 | 10.46 | $25.63 | 17100 |
| 2023-10-17 | 10.63 | $26.00 | 7100 |
| 2023-10-16 | 11.03 | $26.10 | 9613 |
| 2023-10-13 | 11.38 | $25.81 | 5100 |
| 2023-10-12 | 11.95 | $25.87 | 4200 |
| 2023-10-11 | 12.53 | $26.09 | 11507 |
| 2023-10-10 | 12.82 | $25.95 | 13213 |
| 2023-10-09 | 13.39 | $25.60 | 5700 |
| 2023-10-06 | 13.51 | $25.67 | 3900 |
| 2023-10-05 | 13.67 | $25.40 | 6941 |
| 2023-10-04 | 13.28 | $25.28 | 5600 |
| 2023-10-03 | 12.97 | $25.28 | 7531 |
| 2023-10-02 | 12.65 | $25.56 | 10232 |
| 2023-09-29 | 12.54 | $25.64 | 2100 |
| 2023-09-28 | 12.71 | $25.70 | 2400 |
| 2023-09-27 | 12.43 | $25.54 | 2900 |
| 2023-09-26 | 11.94 | $25.54 | 11336 |
| 2023-09-25 | 11.43 | $25.99 | 1547 |
| 2023-09-22 | 11.53 | $26.01 | 10700 |
| 2023-09-21 | 11.65 | $25.83 | 13431 |
| 2023-09-20 | 11.18 | $26.37 | 700 |
| 2023-09-19 | 11.59 | $26.42 | 1302 |
| 2023-09-18 | 11.78 | $26.54 | 5800 |
| 2023-09-15 | 11.99 | $26.49 | 1334 |
| 2023-09-14 | 12.31 | $26.74 | 1500 |
| 2023-09-13 | 12.94 | $26.53 | 833 |
| 2023-09-12 | 13.25 | $26.50 | 4800 |
| 2023-09-11 | 13.44 | $26.58 | 845 |
| 2023-09-08 | 13.91 | $26.23 | 1300 |
| 2023-09-07 | 13.92 | $26.12 | 2300 |
| 2023-09-06 | 13.73 | $26.24 | 2400 |
| 2023-09-05 | 13.69 | $26.44 | 3900 |
| 2023-09-01 | 13.92 | $26.54 | 8700 |
| 2023-08-31 | 14.19 | $26.39 | 5845 |
| 2023-08-30 | 14.37 | $26.70 | 6400 |
| 2023-08-29 | 15.08 | $26.79 | 3800 |
| 2023-08-28 | 15.83 | $26.49 | 7900 |
| 2023-08-25 | 16.12 | $26.15 | 117700 |
| 2023-08-24 | 16.22 | $26.33 | 22700 |
| 2023-08-23 | 16.58 | $26.40 | 1700 |
| 2023-08-22 | 17.03 | $26.03 | 1747 |
| 2023-08-21 | 16.85 | $26.07 | 3800 |
| 2023-08-18 | 16.61 | $25.99 | 3246 |
| 2023-08-17 | 16.23 | $25.95 | 2726 |
| 2023-08-16 | 15.91 | $26.02 | 5532 |
| 2023-08-15 | 15.66 | $26.13 | 1600 |
| 2023-08-14 | 15.48 | $26.35 | 3519 |
| 2023-08-11 | 15.54 | $26.43 | 1511 |
| 2023-08-10 | 15.78 | $26.69 | 1400 |
| 2023-08-09 | 16.39 | $26.79 | 2100 |
| 2023-08-08 | 16.87 | $26.63 | 1807 |
| 2023-08-07 | 17.16 | $26.96 | 530 |
| 2023-08-04 | 18.02 | $26.84 | 1900 |
| 2023-08-03 | 18.93 | $26.78 | 3200 |
| 2023-08-02 | 19.38 | $26.93 | 1933 |
| 2023-08-01 | 20.06 | $27.55 | 2944 |
| 2023-07-31 | 20.50 | $27.73 | 2600 |
| 2023-07-28 | 20.59 | $27.80 | 2000 |
| 2023-07-27 | 20.42 | $27.44 | 8000 |
| 2023-07-26 | 20.27 | $27.72 | 7311 |
| 2023-07-25 | 20.26 | $27.65 | 1700 |
| 2023-07-24 | 20.15 | $27.47 | 3000 |
| 2023-07-21 | 20.22 | $27.25 | 3206 |
| 2023-07-20 | 20.62 | $27.20 | 4400 |
| 2023-07-19 | 20.86 | $27.49 | 16600 |
| 2023-07-18 | 20.64 | $27.59 | 4322 |
| 2023-07-17 | 20.20 | $27.65 | 5404 |
| 2023-07-14 | 19.73 | $27.49 | 8900 |
| 2023-07-13 | 19.33 | $27.43 | 1100 |
| 2023-07-12 | 19.00 | $27.11 | 74709 |
| 2023-07-11 | 19.00 | $26.72 | 9825 |
| 2023-07-10 | 19.58 | $26.40 | 1749 |
| 2023-07-07 | 20.60 | $26.44 | 8600 |
| 2023-07-06 | 21.56 | $26.23 | 4700 |
| 2023-07-05 | 22.62 | $26.74 | 6800 |
| 2023-07-03 | 22.95 | $26.95 | 1300 |
| 2023-06-30 | 22.79 | $26.61 | 9940 |
| 2023-06-29 | 23.03 | $26.51 | 4800 |
| 2023-06-28 | 23.51 | $26.61 | 4400 |
| 2023-06-27 | 23.82 | $26.80 | 2905 |
| 2023-06-26 | 23.86 | $26.65 | 3029 |
| 2023-06-23 | 24.13 | $26.45 | 3513 |
| 2023-06-22 | 24.61 | $26.79 | 13322 |
| 2023-06-21 | 24.60 | $26.91 | 6100 |
| 2023-06-20 | 24.47 | $26.95 | 1401 |
| 2023-06-16 | 24.03 | $27.16 | 2600 |
| 2023-06-15 | 22.99 | $27.31 | 3000 |
| 2023-06-14 | 21.70 | $27.17 | 6700 |
| 2023-06-13 | 20.44 | $27.07 | 1000 |
| 2023-06-12 | 19.22 | $26.89 | 5500 |
| 2023-06-09 | 18.19 | $26.78 | 900 |
| 2023-06-08 | 17.19 | $26.60 | 2120 |
| 2023-06-07 | 16.32 | $26.44 | 5700 |
| 2023-06-06 | 15.41 | $26.47 | 1900 |
| 2023-06-05 | 14.59 | $26.28 | 3336 |
| 2023-06-02 | 13.96 | $26.35 | 2100 |
| 2023-06-01 | 13.14 | $25.94 | 1011 |
| 2023-05-31 | 12.78 | $25.61 | 410 |
| 2023-05-30 | 12.88 | $25.91 | 2137 |
| 2023-05-26 | 12.11 | $26.06 | 4636 |
| 2023-05-25 | 11.27 | $25.60 | 6800 |
| 2023-05-24 | 11.07 | $25.46 | 1425 |
| 2023-05-23 | 11.08 | $25.48 | 1824 |
| 2023-05-22 | 11.06 | $25.72 | 1200 |
| 2023-05-19 | 10.48 | $25.61 | 1300 |
| 2023-05-18 | 10.09 | $25.54 | 2924 |
| 2023-05-17 | 9.87 | $25.50 | 400 |
| 2023-05-16 | 9.70 | $25.25 | 1746 |
| 2023-05-15 | 9.72 | $25.35 | 1400 |
| 2023-05-12 | 9.74 | $25.11 | 3032 |
| 2023-05-11 | 10.24 | $25.24 | 938 |
| 2023-05-10 | 10.61 | $25.52 | 1510 |
| 2023-05-09 | 10.30 | $25.55 | 2300 |
| 2023-05-08 | 9.90 | $25.56 | 9800 |
| 2023-05-05 | 9.47 | $25.60 | 2900 |
| 2023-05-04 | 9.06 | $25.28 | 2800 |
| 2023-05-03 | 9.04 | $25.18 | 78630 |
| 2023-05-02 | 9.02 | $25.19 | 3200 |
| 2023-05-01 | 9.23 | $25.29 | 1100 |
| 2023-04-28 | 9.30 | $25.39 | 610 |
| 2023-04-27 | 9.46 | $25.30 | 200 |
| 2023-04-26 | 9.50 | $24.94 | 3200 |
| 2023-04-25 | 9.89 | $24.90 | 2925 |
| 2023-04-24 | 10.25 | $25.27 | 1214 |
| 2023-04-21 | 10.41 | $25.22 | 1200 |
| 2023-04-20 | 10.70 | $25.36 | 6118 |
| 2023-04-19 | 10.66 | $25.36 | 717 |
| 2023-04-18 | 10.97 | $25.66 | 6400 |
| 2023-04-17 | 10.86 | $25.69 | 2200 |
| 2023-04-14 | 10.68 | $25.79 | 1500 |
| 2023-04-13 | 10.34 | $25.95 | 8813 |
| 2023-04-12 | 9.70 | $25.67 | 5928 |
| 2023-04-11 | 9.37 | $25.60 | 4500 |
| 2023-04-10 | 9.16 | $25.37 | 10600 |
| 2023-04-06 | 9.36 | $25.27 | 322 |
| 2023-04-05 | 9.72 | $25.34 | 8006 |
| 2023-04-04 | 10.10 | $25.40 | 4416 |
| 2023-04-03 | 10.25 | $25.44 | 1500 |
| 2023-03-31 | 10.41 | $25.35 | 26708 |
| 2023-03-30 | 10.63 | $25.31 | 6245 |
| 2023-03-29 | 10.93 | $25.12 | 4732 |
| 2023-03-28 | 11.47 | $24.99 | 1900 |
| 2023-03-27 | 11.85 | $24.88 | 5500 |
| 2023-03-24 | 12.12 | $24.94 | 5600 |
| 2023-03-23 | 12.51 | $25.03 | 1500 |
| 2023-03-22 | 13.15 | $24.85 | 3023 |
| 2023-03-21 | 13.74 | $24.71 | 1100 |
| 2023-03-20 | 13.79 | $24.53 | 4204 |
| 2023-03-17 | 13.59 | $24.38 | 1900 |
| 2023-03-16 | 13.19 | $24.54 | 3000 |
| 2023-03-15 | 12.76 | $24.08 | 1346 |
| 2023-03-14 | 11.66 | $24.61 | 407 |
| 2023-03-13 | 11.10 | $24.64 | 1724 |
| 2023-03-10 | 10.52 | $24.64 | 700 |
| 2023-03-09 | 9.99 | $24.79 | 105217 |
| 2023-03-08 | 9.65 | $25.22 | 2600 |
| 2023-03-07 | 9.76 | $25.03 | 339 |
| 2023-03-06 | 9.87 | $25.37 | 7619 |
| 2023-03-03 | 10.36 | $25.37 | 7801 |
| 2023-03-02 | 10.90 | $25.07 | 5500 |
| 2023-03-01 | 11.01 | $25.10 | 4204 |
| 2023-02-28 | 11.40 | $24.70 | 2743 |
| 2023-02-27 | 11.32 | $24.87 | 2302 |
| 2023-02-24 | 11.35 | $24.79 | 1800 |
| 2023-02-23 | 11.22 | $25.35 | 3900 |
| 2023-02-22 | 11.61 | $25.01 | 8141 |
| 2023-02-21 | 11.61 | $25.16 | 1323 |
| 2023-02-17 | 11.78 | $25.53 | 8400 |
| 2023-02-16 | 12.36 | $25.61 | 2700 |
| 2023-02-15 | 12.81 | $25.58 | 58725 |
| 2023-02-14 | 13.42 | $25.88 | 4000 |
| 2023-02-13 | 13.59 | $25.83 | 1600 |
| 2023-02-10 | 13.85 | $25.70 | 5139 |
| 2023-02-09 | 14.31 | $25.70 | 6400 |
| 2023-02-08 | 14.74 | $25.75 | 623 |
| 2023-02-07 | 15.37 | $25.71 | 1100 |
| 2023-02-06 | 16.14 | $25.58 | 3142 |
| 2023-02-03 | 16.93 | $25.92 | 1500 |
| 2023-02-02 | 17.30 | $26.41 | 7132 |
| 2023-02-01 | 17.13 | $26.36 | 16900 |
| 2023-01-31 | 16.95 | $26.01 | 4033 |
| 2023-01-30 | 17.22 | $26.14 | 3843 |
| 2023-01-27 | 17.04 | $26.37 | 1849 |
| 2023-01-26 | 16.50 | $26.56 | 6100 |
| 2023-01-25 | 15.72 | $26.30 | 6200 |
| 2023-01-24 | 15.13 | $26.29 | 6043 |
| 2023-01-23 | 14.46 | $26.27 | 47034 |
| 2023-01-20 | 13.72 | $26.05 | 4203 |
| 2023-01-19 | 13.23 | $25.80 | 7232 |
| 2023-01-18 | 12.95 | $25.65 | 2500 |
| 2023-01-17 | 12.64 | $25.78 | 4936 |
| 2023-01-13 | 12.53 | $25.77 | 3500 |
| 2023-01-12 | 12.44 | $25.66 | 2500 |
| 2023-01-11 | 12.39 | $25.40 | 7300 |
| 2023-01-10 | 12.66 | $25.36 | 4208 |
| 2023-01-09 | 13.00 | $25.22 | 6400 |
| 2023-01-06 | 13.35 | $24.90 | 4300 |
| 2023-01-05 | 13.88 | $24.28 | 9700 |
| 2023-01-04 | 13.61 | $24.39 | 12300 |
| 2023-01-03 | 13.33 | $23.97 | 10303 |
| 2022-12-30 | 12.68 | $24.13 | 23300 |
| 2022-12-29 | 12.03 | $24.32 | 4100 |
| 2022-12-28 | 11.61 | $24.02 | 50300 |
| 2022-12-27 | 11.10 | $25.29 | 39600 |
| 2022-12-23 | 11.43 | $25.21 | 12831 |
| 2022-12-22 | 11.99 | $25.17 | 22124 |
| 2022-12-21 | 12.60 | $25.32 | 34130 |
| 2022-12-20 | 13.05 | $25.21 | 56200 |
| 2022-12-19 | 13.57 | $25.05 | 101000 |
| 2022-12-16 | 14.23 | $24.89 | 40600 |
| 2022-12-15 | 14.76 | $24.80 | 54846 |
| 2022-12-14 | 15.33 | $25.40 | 28226 |
| 2022-12-13 | 15.66 | $25.38 | 18200 |
| 2022-12-12 | 15.94 | $25.21 | 928 |
| 2022-12-09 | 16.62 | $25.23 | 735 |
| 2022-12-08 | 17.09 | $25.32 | 4000 |
| 2022-12-07 | 17.47 | $25.32 | 9442 |
| 2022-12-06 | 17.93 | $25.27 | 13710 |
| 2022-12-05 | 18.43 | $25.47 | 5100 |
| 2022-12-02 | 18.65 | $25.87 | 3200 |
| 2022-12-01 | 18.54 | $26.03 | 3600 |
| 2022-11-30 | 18.12 | $26.19 | 10700 |
| 2022-11-29 | 17.68 | $25.42 | 640 |
| 2022-11-28 | 17.81 | $25.07 | 6300 |
| 2022-11-25 | 18.06 | $25.38 | 529 |
| 2022-11-23 | 17.94 | $25.23 | 500 |
| 2022-11-22 | 17.94 | $25.06 | 7400 |
| 2022-11-21 | 18.09 | $24.86 | 416 |
| 2022-11-18 | 18.45 | $25.09 | 7800 |
| 2022-11-17 | 18.43 | $25.06 | 6600 |
| 2022-11-16 | 18.44 | $25.17 | 11028 |
| 2022-11-15 | 18.02 | $25.70 | 144600 |
| 2022-11-14 | 17.05 | $25.26 | 3931 |
| 2022-11-11 | 16.33 | $25.49 | 2116 |
| 2022-11-10 | 15.47 | $24.94 | 7700 |
| 2022-11-09 | 15.06 | $24.19 | 1048 |
| 2022-11-08 | 15.03 | $24.44 | 300 |
| 2022-11-07 | 14.84 | $24.10 | 700 |
| 2022-11-04 | 14.97 | $24.06 | 4107 |
| 2022-11-03 | 15.16 | $23.36 | 4200 |
| 2022-11-02 | 15.75 | $23.30 | 2400 |
| 2022-11-01 | 16.49 | $23.65 | 7300 |
| 2022-10-31 | 16.99 | $23.40 | 5200 |
| 2022-10-28 | 17.67 | $23.36 | 100 |
| 2022-10-27 | 18.33 | $23.28 | 100 |
| 2022-10-26 | 18.91 | $23.29 | 2400 |
| 2022-10-25 | 19.53 | $23.10 | 300 |
| 2022-10-24 | 19.82 | $22.94 | 500 |
| 2022-10-21 | 19.96 | $23.34 | 1000 |
| 2022-10-20 | 20.44 | $22.93 | 1924 |
| 2022-10-19 | 20.66 | $22.73 | 6900 |
| 2022-10-18 | 20.49 | $22.93 | 36307 |
| 2022-10-17 | 20.50 | $22.96 | 1701 |
| 2022-10-14 | 20.44 | $22.42 | 19500 |
| 2022-10-13 | 19.86 | $22.84 | 3900 |
| 2022-10-12 | 19.24 | $22.60 | 8526 |
| 2022-10-11 | 18.92 | $22.60 | 7421 |
| 2022-10-10 | 18.58 | $22.85 | 911 |
| 2022-10-07 | 18.40 | $22.93 | 445 |
| 2022-10-06 | 18.33 | $23.37 | 500 |
| 2022-10-05 | 18.67 | $23.48 | 741 |
| 2022-10-04 | 19.07 | $23.51 | 215 |
| 2022-10-03 | 19.50 | $22.90 | 1208 |
| 2022-09-30 | 19.17 | $22.39 | 924 |
| 2022-09-29 | 18.41 | $22.48 | 210 |
| 2022-09-28 | 17.39 | $22.96 | 1635 |
| 2022-09-27 | 16.68 | $22.76 | 100 |
| 2022-09-26 | 15.57 | $22.81 | 302 |
| 2022-09-23 | 14.40 | $23.16 | 631 |
| 2022-09-22 | 13.48 | $23.82 | 402 |
| 2022-09-21 | 13.08 | $23.95 | 242 |
| 2022-09-20 | 12.82 | $24.18 | 4422 |
| 2022-09-19 | 12.79 | $24.30 | 4700 |
| 2022-09-16 | 12.78 | $24.15 | 2542 |
| 2022-09-15 | 12.54 | $24.29 | 800 |
| 2022-09-14 | 12.46 | $24.56 | 1400 |
| 2022-09-13 | 12.66 | $24.42 | 100 |
| 2022-09-12 | 12.54 | $25.17 | 3010 |
| 2022-09-09 | 13.10 | $24.89 | 905 |
| 2022-09-08 | 13.50 | $24.52 | 200 |
| 2022-09-07 | 13.33 | $24.53 | 400 |
| 2022-09-06 | 13.15 | $24.41 | 2019 |
| 2022-09-02 | 12.92 | $24.55 | 300 |
| 2022-09-01 | 12.90 | $24.70 | 1800 |
| 2022-08-31 | 12.66 | $24.94 | 100 |
| 2022-08-30 | 12.94 | $24.96 | — |
| 2022-08-29 | 13.25 | $25.14 | 400 |
| 2022-08-26 | 13.82 | $25.23 | 1300 |
| 2022-08-25 | 14.52 | $25.69 | 100 |
| 2022-08-24 | 14.66 | $25.40 | — |
| 2022-08-23 | 15.17 | $25.41 | 1631 |
| 2022-08-22 | 15.72 | $25.23 | 500 |
| 2022-08-19 | 16.49 | $25.55 | 2000 |
| 2022-08-18 | 16.98 | $25.96 | 145 |
| 2022-08-17 | 16.71 | $26.10 | 400 |
| 2022-08-16 | 16.24 | $26.25 | 800 |
| 2022-08-15 | 15.57 | $26.18 | 110 |
| 2022-08-12 | 14.99 | $26.31 | 2632 |
| 2022-08-11 | 14.33 | $25.99 | 200 |
| 2022-08-10 | 13.77 | $26.00 | 500 |
| 2022-08-09 | 13.34 | $25.53 | 600 |
| 2022-08-08 | 13.37 | $25.57 | 1600 |
| 2022-08-05 | 13.37 | $25.41 | 920 |
| 2022-08-04 | 13.60 | $25.30 | 530 |
| 2022-08-03 | 13.97 | $25.20 | 3100 |
| 2022-08-02 | 14.47 | $24.97 | 6210 |
| 2022-08-01 | 15.08 | $25.05 | 3147 |
| 2022-07-29 | 15.70 | $25.18 | 98500 |
| 2022-07-28 | 16.22 | $25.19 | 100 |
| 2022-07-27 | 16.67 | $24.87 | 2503 |
| 2022-07-26 | 17.46 | $24.39 | 100 |
| 2022-07-25 | 17.92 | $24.62 | 1300 |
| 2022-07-22 | 18.61 | $24.49 | 1100 |
| 2022-07-21 | 19.24 | $24.60 | — |
| 2022-07-20 | 20.02 | $24.27 | 219 |
| 2022-07-19 | 20.50 | $24.35 | 2500 |
| 2022-07-18 | 21.07 | $23.89 | 3400 |
| 2022-07-15 | 21.41 | $23.83 | 2400 |
| 2022-07-14 | 21.37 | $23.50 | 1526 |
| 2022-07-13 | 20.93 | $23.72 | 1248 |
| 2022-07-12 | 20.71 | $23.72 | 1000 |
| 2022-07-11 | 20.47 | $23.75 | 2049 |
| 2022-07-08 | 20.19 | $24.28 | 9102 |
| 2022-07-07 | 20.17 | $24.20 | 418 |
| 2022-07-06 | 20.19 | $23.71 | 51100 |
| 2022-07-05 | 19.60 | $23.80 | 100 |
| 2022-07-01 | 19.11 | $24.04 | 28915 |
| 2022-06-30 | 18.69 | $24.36 | 400 |
| 2022-06-29 | 18.54 | $24.57 | 100 |
| 2022-06-28 | 18.54 | $24.66 | 100 |
| 2022-06-27 | 18.60 | $24.90 | 4400 |
| 2022-06-24 | 18.83 | $24.88 | 6512 |
| 2022-06-23 | 18.96 | $24.21 | 208 |
| 2022-06-22 | 18.38 | $24.56 | 3436 |
| 2022-06-21 | 18.00 | $24.97 | 2626 |
| 2022-06-17 | 17.86 | $24.71 | 818 |
| 2022-06-16 | 17.40 | $24.74 | 200 |
| 2022-06-15 | 16.95 | $25.52 | 300 |
| 2022-06-14 | 16.85 | $25.17 | 113 |
| 2022-06-13 | 16.35 | $24.94 | 121 |
| 2022-06-10 | 15.54 | $25.84 | 740 |
| 2022-06-09 | 15.29 | $26.31 | 100 |
| 2022-06-08 | 15.50 | $26.69 | 2400 |
| 2022-06-07 | 16.10 | $26.94 | 841 |
| 2022-06-06 | 16.85 | $27.02 | 2600 |
| 2022-06-03 | 17.67 | $27.09 | 2002 |
| 2022-06-02 | 18.45 | $27.49 | 1600 |
| 2022-06-01 | 19.40 | $27.21 | 11907 |
| 2022-05-31 | 20.31 | $27.38 | 39002 |
| 2022-05-27 | 21.21 | $27.18 | 18100 |
| 2022-05-26 | 22.10 | $26.80 | 72300 |
| 2022-05-25 | 22.73 | $26.64 | 479800 |
| 2022-05-24 | 23.21 | $26.79 | 1900 |
| 2022-05-23 | 23.87 | $27.09 | 1711 |
| 2022-05-20 | 24.74 | $26.70 | 6204 |
| 2022-05-19 | 25.32 | $26.57 | 2035 |
| 2022-05-18 | 25.70 | $26.14 | 2126 |
| 2022-05-17 | 26.06 | $26.85 | 12600 |
| 2022-05-16 | 26.80 | $26.20 | 146 |
| 2022-05-13 | 26.81 | $26.33 | 700 |
| 2022-05-12 | 26.82 | $25.78 | 2045 |
| 2022-05-11 | 26.08 | $25.96 | 1619 |
| 2022-05-10 | 25.51 | $26.08 | 7200 |
| 2022-05-09 | 24.98 | $26.14 | 2000 |
| 2022-05-06 | 24.28 | $26.86 | 2100 |
| 2022-05-05 | 23.92 | $26.96 | 912 |
| 2022-05-04 | 23.71 | $27.96 | 1300 |
| 2022-05-03 | 23.71 | $27.49 | 1200 |
| 2022-05-02 | 23.07 | $27.39 | 800 |
| 2022-04-29 | 22.26 | $27.48 | 812 |
| 2022-04-28 | 21.63 | $27.74 | 600 |
| 2022-04-27 | 21.10 | $27.37 | 100 |
| 2022-04-26 | 20.01 | $27.21 | 7913 |
| 2022-04-25 | 18.85 | $27.91 | 909 |
| 2022-04-22 | 17.87 | $27.99 | 108 |
| 2022-04-21 | 17.11 | $28.37 | 800 |
| 2022-04-20 | 16.60 | $28.76 | 916 |
| 2022-04-19 | 16.31 | $28.61 | 2500 |
| 2022-04-18 | 15.79 | $28.70 | 4700 |
| 2022-04-14 | 15.34 | $28.80 | 400 |
| 2022-04-13 | 15.02 | $29.31 | 426 |
| 2022-04-12 | 15.01 | $28.97 | 2900 |
| 2022-04-11 | 14.81 | $29.10 | 200 |
| 2022-04-08 | 14.70 | $29.36 | 100 |
| 2022-04-07 | 14.81 | $29.44 | 5400 |
| 2022-04-06 | 14.93 | $29.60 | 100 |
| 2022-04-05 | 15.28 | $29.85 | 300 |
| 2022-04-04 | 15.87 | $30.38 | 805 |
| 2022-04-01 | 16.50 | $30.00 | 1217 |
| 2022-03-31 | 17.18 | $29.79 | 500 |
| 2022-03-30 | 17.78 | $29.92 | 300 |
| 2022-03-29 | 18.54 | $30.05 | 5200 |
| 2022-03-28 | 19.37 | $29.62 | 100 |
| 2022-03-25 | 19.73 | $29.58 | 600 |
| 2022-03-24 | 20.07 | $29.67 | 4802 |
| 2022-03-23 | 20.45 | $29.37 | 500 |
| 2022-03-22 | 20.70 | $29.50 | 1500 |
| 2022-03-21 | 21.01 | $29.25 | 500 |
| 2022-03-18 | 21.10 | $29.51 | 1100 |
| 2022-03-17 | 21.20 | $29.38 | 100 |
| 2022-03-16 | 21.42 | $29.12 | 700 |
| 2022-03-15 | 21.43 | $28.24 | 3137 |
| 2022-03-14 | 20.58 | $28.04 | 1700 |
| 2022-03-11 | 19.79 | $28.17 | 303 |
| 2022-03-10 | 19.02 | $28.50 | 3221 |
| 2022-03-09 | 18.28 | $28.69 | 821 |
| 2022-03-08 | 17.57 | $27.81 | 1122 |
| 2022-03-07 | 16.25 | $27.36 | 6300 |
| 2022-03-04 | 14.77 | $28.42 | 3418 |
| 2022-03-03 | 13.66 | $29.30 | 400 |
| 2022-03-02 | 12.99 | $29.42 | 1626 |
| 2022-03-01 | 12.35 | $29.40 | 8000 |
| 2022-02-28 | 11.67 | $30.04 | 9745 |
| 2022-02-25 | 11.09 | $30.32 | 9700 |
| 2022-02-24 | 10.71 | $29.67 | 11547 |
| 2022-02-23 | 9.70 | $30.60 | 7025 |
| 2022-02-22 | 9.78 | $31.00 | 700 |
| 2022-02-18 | 10.16 | $31.33 | 1632 |
| 2022-02-17 | 10.43 | $31.51 | 843 |
| 2022-02-16 | 10.61 | $31.97 | 6940 |
| 2022-02-15 | 10.57 | $31.74 | 16800 |
| 2022-02-14 | 10.82 | $31.19 | 3814 |
| 2022-02-11 | 11.17 | $31.30 | 8535 |
| 2022-02-10 | 11.68 | $31.66 | 1245 |
| 2022-02-09 | 11.93 | $31.84 | 17800 |
| 2022-02-08 | 12.32 | $31.42 | 25546 |
| 2022-02-07 | 12.79 | $31.13 | 2900 |
| 2022-02-04 | 12.94 | $31.12 | 4743 |
| 2022-02-03 | 13.12 | $31.04 | 4700 |
| 2022-02-02 | 13.30 | $31.49 | 1810 |
| 2022-02-01 | 13.83 | $31.38 | 700 |
| 2022-01-31 | 14.27 | $31.24 | 815 |
| 2022-01-28 | 14.60 | $30.42 | 2920 |
| 2022-01-27 | 14.05 | $30.15 | 8800 |
| 2022-01-26 | 13.47 | $30.32 | 119801 |
| 2022-01-25 | 12.98 | $30.60 | 4800 |
| 2022-01-24 | 12.11 | $30.72 | 3000 |
| 2022-01-21 | 11.20 | $30.98 | 917 |
| 2022-01-20 | 10.81 | $31.37 | 4313 |
| 2022-01-19 | 10.72 | $31.55 | 15717 |
| 2022-01-18 | 10.78 | $31.30 | 10400 |
| 2022-01-14 | 10.78 | $32.05 | 2200 |
| 2022-01-13 | 11.11 | $32.18 | 4137 |
| 2022-01-12 | 11.31 | $32.37 | 1900 |
| 2022-01-11 | 11.63 | $31.89 | 1443 |
| 2022-01-10 | 12.03 | $31.28 | 922 |
| 2022-01-07 | 11.78 | $31.35 | 4600 |
| 2022-01-06 | 11.64 | $31.02 | 1337 |
| 2022-01-05 | 11.22 | $31.04 | 4214 |
| 2022-01-04 | 10.80 | $31.47 | 700 |
| 2022-01-03 | 10.73 | $31.22 | 43728 |
| 2021-12-31 | 10.54 | $31.14 | 3129 |
| 2021-12-30 | 10.23 | $31.20 | 2521 |
| 2021-12-29 | 9.79 | $31.19 | 1733 |
| 2021-12-28 | 9.23 | $32.67 | 1700 |
| 2021-12-27 | 9.37 | $32.71 | 2600 |
| 2021-12-23 | 9.55 | $32.42 | 5300 |
| 2021-12-22 | 9.96 | $32.26 | 11700 |
| 2021-12-21 | 10.32 | $32.04 | 15500 |
| 2021-12-20 | 10.45 | $31.60 | 6202 |
| 2021-12-17 | 10.05 | $31.99 | 13600 |
| 2021-12-16 | 10.24 | $32.14 | 4500 |
| 2021-12-15 | 10.59 | $32.12 | 17249 |
| 2021-12-14 | 10.70 | $31.80 | 5900 |
| 2021-12-13 | 10.54 | $31.82 | 14300 |
| 2021-12-10 | 10.48 | $32.36 | 4400 |
| 2021-12-09 | 10.90 | $32.31 | 6432 |
| 2021-12-08 | 11.39 | $32.56 | 11419 |
| 2021-12-07 | 11.87 | $32.47 | 10100 |
| 2021-12-06 | 12.47 | $31.94 | 11733 |
| 2021-12-03 | 12.55 | $31.82 | 4113 |
| 2021-12-02 | 12.64 | $32.09 | 4800 |
| 2021-12-01 | 13.09 | $31.47 | 2109 |
| 2021-11-30 | 13.47 | $31.15 | 2800 |
| 2021-11-29 | 12.69 | $31.20 | 1200 |
| 2021-11-26 | 12.05 | $30.85 | 626 |
| 2021-11-24 | 11.13 | $31.97 | 836 |
| 2021-11-23 | 11.34 | $32.12 | 1249 |
| 2021-11-22 | 11.70 | $32.02 | 8700 |
| 2021-11-19 | 12.10 | $32.04 | 1600 |
| 2021-11-18 | 12.55 | $32.22 | 1227 |
| 2021-11-17 | 13.15 | $32.42 | 7600 |
| 2021-11-16 | 13.57 | $32.40 | 5500 |
| 2021-11-15 | 14.23 | $32.49 | 5300 |
| 2021-11-12 | 14.86 | $32.52 | 3316 |
| 2021-11-11 | 15.55 | $32.41 | 5449 |
| 2021-11-10 | 16.31 | $32.17 | 4333 |
| 2021-11-09 | 17.11 | $32.49 | 3127 |
| 2021-11-08 | 17.60 | $32.55 | 2822 |
| 2021-11-05 | 18.09 | $32.27 | 2939 |
| 2021-11-04 | 18.89 | $32.04 | 9500 |
| 2021-11-03 | 19.78 | $32.15 | 5700 |
| 2021-11-02 | 20.72 | $32.03 | 12027 |
| 2021-11-01 | 21.69 | $32.08 | 700 |
| 2021-10-29 | 22.73 | $31.89 | 6500 |
| 2021-10-28 | 23.83 | $32.33 | 2300 |
| 2021-10-27 | 24.61 | $32.32 | 2800 |
| 2021-10-26 | 25.36 | $32.61 | 3041 |
| 2021-10-25 | 25.80 | $32.49 | 943 |
| 2021-10-22 | 26.45 | $32.19 | 5300 |
| 2021-10-21 | 27.35 | $32.29 | 1342 |
| 2021-10-20 | 28.06 | $32.63 | 4300 |
| 2021-10-19 | 28.40 | $32.65 | 1200 |
| 2021-10-18 | 28.74 | $32.43 | 1700 |
| 2021-10-15 | 29.25 | $32.58 | 1508 |
| 2021-10-14 | 29.59 | $32.19 | 536 |
| 2021-10-13 | 30.23 | $31.92 | 19546 |
| 2021-10-12 | 31.04 | $31.53 | 2800 |
| 2021-10-11 | 32.11 | $31.74 | 915 |
| 2021-10-08 | 33.03 | $31.77 | 12200 |
| 2021-10-07 | 34.07 | $31.73 | 1040 |
| 2021-10-06 | 35.09 | $31.49 | 839 |
| 2021-10-05 | 36.44 | $31.62 | 4900 |
| 2021-10-04 | 37.63 | $31.35 | 2246 |
| 2021-10-01 | 39.14 | $31.83 | 2234 |
| 2021-09-30 | 40.45 | $31.69 | 2700 |
| 2021-09-29 | 41.74 | $31.74 | 1527 |
| 2021-09-28 | 43.10 | $31.74 | 1125 |
| 2021-09-27 | 44.40 | $32.57 | 2438 |
| 2021-09-24 | 45.13 | $32.11 | 6000 |
| 2021-09-23 | 46.12 | $32.25 | 7513 |
| 2021-09-22 | 47.05 | $31.82 | 2000 |
| 2021-09-21 | 48.28 | $31.49 | 1805 |
| 2021-09-20 | 49.77 | $31.24 | 1004 |
| 2021-09-17 | 51.54 | $31.98 | 1144 |
| 2021-09-16 | 52.52 | $32.29 | 2000 |
| 2021-09-15 | 53.19 | $32.63 | 6700 |
| 2021-09-14 | 53.52 | $32.47 | 335 |
| 2021-09-13 | 53.91 | $32.52 | 4800 |
| 2021-09-10 | 54.32 | $32.39 | 600 |
| 2021-09-09 | 54.75 | $32.40 | 931 |
| 2021-09-08 | 55.26 | $32.41 | 212 |
| 2021-09-07 | 55.80 | $32.90 | 800 |
| 2021-09-03 | 55.87 | $33.10 | 2419 |
| 2021-09-02 | 55.82 | $32.74 | 2300 |
| 2021-09-01 | 55.83 | $32.90 | 422 |
| 2021-08-31 | 55.71 | $32.78 | 1029 |
| 2021-08-30 | 55.59 | $32.36 | 6000 |
| 2021-08-27 | 55.59 | $32.26 | 349 |
| 2021-08-26 | 55.62 | $31.69 | 900 |
| 2021-08-25 | 55.77 | $31.97 | 1612 |
| 2021-08-24 | 55.74 | $31.77 | 1400 |
| 2021-08-23 | 55.74 | $31.36 | 1000 |
| 2021-08-20 | 55.85 | $31.01 | 200 |
| 2021-08-19 | 56.07 | $30.92 | 3400 |
| 2021-08-18 | 56.30 | $31.36 | 3500 |
| 2021-08-17 | 56.17 | $31.38 | 800 |
| 2021-08-16 | 56.07 | $31.86 | 4032 |
| 2021-08-13 | 55.69 | $31.94 | 3800 |
| 2021-08-12 | 55.18 | $32.00 | 205 |
| 2021-08-11 | 54.58 | $32.22 | 600 |
| 2021-08-10 | 53.85 | $32.11 | 132 |
| 2021-08-09 | 53.09 | $32.24 | 1300 |
| 2021-08-06 | 52.21 | $32.25 | 400 |
| 2021-08-05 | 51.28 | $32.52 | 3400 |
| 2021-08-04 | 50.13 | $32.42 | 1800 |
| 2021-08-03 | 48.91 | $32.34 | 1400 |
| 2021-08-02 | 47.65 | $31.87 | 200 |
| 2021-07-30 | 46.36 | $31.78 | 300 |
| 2021-07-29 | 45.01 | $32.13 | 1545 |
| 2021-07-28 | 43.41 | $31.87 | 3900 |
| 2021-07-27 | 41.74 | $31.50 | 2300 |
| 2021-07-26 | 40.00 | $31.72 | 2232 |
| 2021-07-23 | 38.03 | $31.80 | 4900 |
| 2021-07-22 | 35.91 | $31.92 | 400 |
| 2021-07-21 | 33.62 | $31.79 | 400 |
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