Is First Trust S&P 500 Diversified Dividend Aristocrats ETF (KNGZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust S&P 500 Diversified Dividend Aristocrats ETF (KNGZ) research center and poll results.
NASDAQ : KNGZ
First Trust S&P 500 Diversified Dividend Aristocrats ETF
$40.5847 USD
-$0.2 (-0.49%)
- Volume
- 3.35K
- Average Volume
- 4.74K
- Market Capitalization
- $61.75M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $42.03
- Year Low
- $33.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
3
Indicators
Neutral
1
Indicators
4 Bullish / 3 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
40.51
2026-07-17
Close Price
$40.58
Vol: 3400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.66
Average
31.38
Maximum
41.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.51 | $40.58 | 3400 |
| 2026-07-16 | 40.51 | $40.79 | 1439 |
| 2026-07-15 | 40.53 | $40.45 | 1000 |
| 2026-07-14 | 40.58 | $40.51 | 19500 |
| 2026-07-13 | 40.62 | $40.96 | 3147 |
| 2026-07-10 | 40.63 | $41.09 | 7145 |
| 2026-07-09 | 40.59 | $40.90 | 1700 |
| 2026-07-08 | 40.59 | $40.44 | 3012 |
| 2026-07-07 | 40.61 | $40.77 | 2100 |
| 2026-07-06 | 40.62 | $40.63 | 4258 |
| 2026-07-02 | 40.67 | $40.36 | 2500 |
| 2026-07-01 | 40.73 | $40.20 | 14377 |
| 2026-06-30 | 40.82 | $40.07 | 1929 |
| 2026-06-29 | 40.89 | $40.16 | 5100 |
| 2026-06-26 | 40.95 | $40.05 | 4100 |
| 2026-06-25 | 40.99 | $40.31 | 1000 |
| 2026-06-24 | 41.00 | $40.31 | 4200 |
| 2026-06-23 | 41.01 | $40.40 | 2389 |
| 2026-06-22 | 41.02 | $40.68 | 6459 |
| 2026-06-18 | 40.96 | $40.56 | 1012 |
| 2026-06-17 | 40.89 | $40.46 | 6400 |
| 2026-06-16 | 40.81 | $41.25 | 3700 |
| 2026-06-15 | 40.70 | $41.44 | 5149 |
| 2026-06-12 | 40.56 | $41.43 | 23400 |
| 2026-06-11 | 40.44 | $41.00 | 702 |
| 2026-06-10 | 40.34 | $40.41 | 3906 |
| 2026-06-09 | 40.27 | $40.82 | 5733 |
| 2026-06-08 | 40.21 | $40.86 | 3400 |
| 2026-06-05 | 40.14 | $40.91 | 4700 |
| 2026-06-04 | 40.05 | $41.71 | 10600 |
| 2026-06-03 | 39.93 | $41.60 | 1592 |
| 2026-06-02 | 39.80 | $42.03 | 4000 |
| 2026-06-01 | 39.62 | $41.47 | 4528 |
| 2026-05-29 | 39.50 | $41.30 | 1500 |
| 2026-05-28 | 39.39 | $40.77 | 3026 |
| 2026-05-27 | 39.25 | $40.53 | 1800 |
| 2026-05-26 | 39.13 | $40.63 | 17653 |
| 2026-05-22 | 39.01 | $40.45 | 7500 |
| 2026-05-21 | 38.91 | $39.55 | 400 |
| 2026-05-20 | 38.86 | $39.15 | 1001 |
| 2026-05-19 | 38.82 | $38.87 | 2948 |
| 2026-05-18 | 38.79 | $38.99 | 9815 |
| 2026-05-15 | 38.76 | $38.69 | 3100 |
| 2026-05-14 | 38.73 | $39.03 | 1203 |
| 2026-05-13 | 38.66 | $39.00 | 7164 |
| 2026-05-12 | 38.56 | $39.12 | 23033 |
| 2026-05-11 | 38.46 | $39.44 | 1800 |
| 2026-05-08 | 38.34 | $39.46 | 3500 |
| 2026-05-07 | 38.20 | $39.26 | 6641 |
| 2026-05-06 | 38.09 | $39.35 | 1636 |
| 2026-05-05 | 37.96 | $38.91 | 3000 |
| 2026-05-04 | 37.82 | $38.51 | 10136 |
| 2026-05-01 | 37.71 | $38.92 | 8446 |
| 2026-04-30 | 37.57 | $39.07 | 3044 |
| 2026-04-29 | 37.42 | $38.13 | 649 |
| 2026-04-28 | 37.31 | $38.03 | 3265 |
| 2026-04-27 | 37.18 | $38.26 | 4944 |
| 2026-04-24 | 37.04 | $38.39 | 2440 |
| 2026-04-23 | 36.91 | $38.71 | 4743 |
| 2026-04-22 | 36.79 | $38.19 | 2270 |
| 2026-04-21 | 36.68 | $38.33 | 3621 |
| 2026-04-20 | 36.55 | $38.31 | 3109 |
| 2026-04-17 | 36.41 | $38.12 | 4900 |
| 2026-04-16 | 36.28 | $37.63 | 10238 |
| 2026-04-15 | 36.18 | $37.15 | 11500 |
| 2026-04-14 | 36.14 | $37.12 | 2910 |
| 2026-04-13 | 36.09 | $37.01 | 2823 |
| 2026-04-10 | 36.04 | $36.61 | 4411 |
| 2026-04-09 | 36.01 | $36.97 | 8400 |
| 2026-04-08 | 35.99 | $36.87 | 5400 |
| 2026-04-07 | 35.98 | $36.14 | 51000 |
| 2026-04-06 | 36.02 | $36.21 | 1002 |
| 2026-04-02 | 36.07 | $36.14 | 1100 |
| 2026-04-01 | 36.14 | $36.02 | 3500 |
| 2026-03-31 | 36.23 | $36.02 | 2100 |
| 2026-03-30 | 36.32 | $35.34 | 2810 |
| 2026-03-27 | 36.46 | $35.46 | 4139 |
| 2026-03-26 | 36.60 | $35.92 | 6100 |
| 2026-03-25 | 36.71 | $36.29 | 9980 |
| 2026-03-24 | 36.80 | $36.00 | 7800 |
| 2026-03-23 | 36.90 | $35.75 | 5334 |
| 2026-03-20 | 37.00 | $35.33 | 4217 |
| 2026-03-19 | 37.16 | $35.69 | 2815 |
| 2026-03-18 | 37.28 | $35.63 | 2700 |
| 2026-03-17 | 37.42 | $36.24 | 3100 |
| 2026-03-16 | 37.52 | $36.21 | 1900 |
| 2026-03-13 | 37.64 | $35.95 | 6300 |
| 2026-03-12 | 37.76 | $36.03 | 3800 |
| 2026-03-11 | 37.91 | $36.58 | 2943 |
| 2026-03-10 | 38.02 | $36.70 | 4235 |
| 2026-03-09 | 38.11 | $36.98 | 4400 |
| 2026-03-06 | 38.19 | $37.13 | 7625 |
| 2026-03-05 | 38.23 | $37.53 | 3600 |
| 2026-03-04 | 38.27 | $37.89 | 1329 |
| 2026-03-03 | 38.26 | $37.78 | 5492 |
| 2026-03-02 | 38.27 | $38.16 | 2500 |
| 2026-02-27 | 38.25 | $38.14 | 2000 |
| 2026-02-26 | 38.22 | $38.23 | 13200 |
| 2026-02-25 | 38.18 | $38.04 | 8800 |
| 2026-02-24 | 38.14 | $37.98 | 5200 |
| 2026-02-23 | 38.11 | $37.82 | 3014 |
| 2026-02-20 | 38.07 | $38.42 | 3640 |
| 2026-02-19 | 38.02 | $38.16 | 1400 |
| 2026-02-18 | 37.97 | $38.41 | 9817 |
| 2026-02-17 | 37.88 | $38.28 | 6600 |
| 2026-02-13 | 37.83 | $38.58 | 3036 |
| 2026-02-12 | 37.78 | $38.34 | 6500 |
| 2026-02-11 | 37.72 | $39.00 | 4200 |
| 2026-02-10 | 37.62 | $38.91 | 4518 |
| 2026-02-09 | 37.53 | $38.50 | 2333 |
| 2026-02-06 | 37.46 | $38.53 | 2745 |
| 2026-02-05 | 37.38 | $37.93 | 1424 |
| 2026-02-04 | 37.31 | $38.28 | 4300 |
| 2026-02-03 | 37.25 | $37.74 | 3800 |
| 2026-02-02 | 37.18 | $38.01 | 3600 |
| 2026-01-30 | 37.07 | $37.63 | 3000 |
| 2026-01-29 | 36.98 | $37.59 | 6300 |
| 2026-01-28 | 36.91 | $37.39 | 5700 |
| 2026-01-27 | 36.85 | $37.33 | 6745 |
| 2026-01-26 | 36.79 | $37.30 | 26445 |
| 2026-01-23 | 36.74 | $37.10 | 1243 |
| 2026-01-22 | 36.68 | $37.35 | 3236 |
| 2026-01-21 | 36.62 | $37.24 | 9000 |
| 2026-01-20 | 36.56 | $36.60 | 7100 |
| 2026-01-16 | 36.53 | $37.29 | 15010 |
| 2026-01-15 | 36.47 | $37.44 | 11332 |
| 2026-01-14 | 36.40 | $37.30 | 14600 |
| 2026-01-13 | 36.36 | $36.96 | 9427 |
| 2026-01-12 | 36.33 | $37.06 | 1400 |
| 2026-01-09 | 36.32 | $37.16 | 3400 |
| 2026-01-08 | 36.30 | $36.97 | 5300 |
| 2026-01-07 | 36.26 | $36.52 | 6600 |
| 2026-01-06 | 36.24 | $37.03 | 4500 |
| 2026-01-05 | 36.21 | $36.26 | 112000 |
| 2026-01-02 | 36.20 | $35.97 | 4000 |
| 2025-12-31 | 36.21 | $35.81 | 2500 |
| 2025-12-30 | 36.20 | $36.10 | 1525 |
| 2025-12-29 | 36.16 | $36.13 | 92600 |
| 2025-12-26 | 36.12 | $36.20 | 600 |
| 2025-12-24 | 36.08 | $36.23 | 2929 |
| 2025-12-23 | 36.01 | $36.01 | 2309 |
| 2025-12-22 | 35.95 | $36.15 | 2730 |
| 2025-12-19 | 35.86 | $36.00 | 2707 |
| 2025-12-18 | 35.75 | $36.00 | 4000 |
| 2025-12-17 | 35.65 | $36.03 | 2100 |
| 2025-12-16 | 35.56 | $36.17 | 3509 |
| 2025-12-15 | 35.46 | $36.43 | 10600 |
| 2025-12-12 | 35.39 | $36.28 | 8600 |
| 2025-12-11 | 35.33 | $36.95 | 22400 |
| 2025-12-10 | 35.25 | $36.80 | 4000 |
| 2025-12-09 | 35.17 | $36.18 | 12300 |
| 2025-12-08 | 35.12 | $36.15 | 2500 |
| 2025-12-05 | 35.06 | $36.29 | 3500 |
| 2025-12-04 | 34.99 | $36.19 | 4700 |
| 2025-12-03 | 34.95 | $36.13 | 4500 |
| 2025-12-02 | 34.88 | $35.52 | 4100 |
| 2025-12-01 | 34.86 | $35.35 | 2947 |
| 2025-11-28 | 34.86 | $35.43 | 6200 |
| 2025-11-26 | 34.86 | $35.22 | 7401 |
| 2025-11-25 | 34.87 | $35.01 | 1815 |
| 2025-11-24 | 34.91 | $34.62 | 15549 |
| 2025-11-21 | 34.99 | $34.49 | 7313 |
| 2025-11-20 | 35.05 | $33.67 | 3900 |
| 2025-11-19 | 35.15 | $34.12 | 44449 |
| 2025-11-18 | 35.22 | $34.22 | 3539 |
| 2025-11-17 | 35.30 | $34.23 | 3400 |
| 2025-11-14 | 35.37 | $34.86 | 3300 |
| 2025-11-13 | 35.39 | $35.09 | 1200 |
| 2025-11-12 | 35.40 | $35.49 | 1600 |
| 2025-11-11 | 35.40 | $35.22 | 1234 |
| 2025-11-10 | 35.41 | $35.06 | 4908 |
| 2025-11-07 | 35.42 | $34.97 | 1800 |
| 2025-11-06 | 35.40 | $34.98 | 6300 |
| 2025-11-05 | 35.43 | $35.22 | 1218 |
| 2025-11-04 | 35.47 | $34.82 | 3400 |
| 2025-11-03 | 35.51 | $35.14 | 9900 |
| 2025-10-31 | 35.55 | $35.41 | 8200 |
| 2025-10-30 | 35.58 | $35.35 | 16841 |
| 2025-10-29 | 35.61 | $35.48 | 7615 |
| 2025-10-28 | 35.62 | $35.84 | 3633 |
| 2025-10-27 | 35.62 | $36.10 | 2731 |
| 2025-10-24 | 35.59 | $35.73 | 2917 |
| 2025-10-23 | 35.58 | $35.69 | 1011 |
| 2025-10-22 | 35.56 | $35.55 | 1518 |
| 2025-10-21 | 35.57 | $35.82 | 6200 |
| 2025-10-20 | 35.58 | $35.62 | 3708 |
| 2025-10-17 | 35.58 | $35.31 | 3300 |
| 2025-10-16 | 35.61 | $35.12 | 4300 |
| 2025-10-15 | 35.64 | $35.58 | 2595 |
| 2025-10-14 | 35.65 | $35.46 | 4100 |
| 2025-10-13 | 35.65 | $35.15 | 2700 |
| 2025-10-10 | 35.67 | $34.57 | 2031 |
| 2025-10-09 | 35.73 | $35.66 | 1949 |
| 2025-10-08 | 35.75 | $35.92 | 2141 |
| 2025-10-07 | 35.73 | $35.77 | 17800 |
| 2025-10-06 | 35.72 | $35.95 | 805 |
| 2025-10-03 | 35.69 | $35.97 | 1143 |
| 2025-10-02 | 35.67 | $35.81 | 2443 |
| 2025-10-01 | 35.66 | $35.83 | 2100 |
| 2025-09-30 | 35.62 | $35.81 | 5245 |
| 2025-09-29 | 35.59 | $35.53 | 3900 |
| 2025-09-26 | 35.59 | $35.53 | 1000 |
| 2025-09-25 | 35.59 | $35.26 | 1625 |
| 2025-09-24 | 35.60 | $35.82 | 1800 |
| 2025-09-23 | 35.57 | $35.85 | 1600 |
| 2025-09-22 | 35.55 | $35.77 | 1442 |
| 2025-09-19 | 35.54 | $35.75 | 7101 |
| 2025-09-18 | 35.49 | $35.88 | 5200 |
| 2025-09-17 | 35.44 | $35.63 | 8806 |
| 2025-09-16 | 35.40 | $35.52 | 2400 |
| 2025-09-15 | 35.35 | $35.56 | 3300 |
| 2025-09-12 | 35.31 | $35.75 | 2700 |
| 2025-09-11 | 35.25 | $36.00 | 6200 |
| 2025-09-10 | 35.20 | $35.60 | 1411 |
| 2025-09-09 | 35.13 | $35.50 | 2500 |
| 2025-09-08 | 35.04 | $35.52 | 1736 |
| 2025-09-05 | 34.96 | $35.56 | 1400 |
| 2025-09-04 | 34.86 | $35.46 | 5949 |
| 2025-09-03 | 34.77 | $35.17 | 2600 |
| 2025-09-02 | 34.70 | $35.21 | 4212 |
| 2025-08-29 | 34.62 | $35.43 | 2647 |
| 2025-08-28 | 34.51 | $35.46 | 2300 |
| 2025-08-27 | 34.41 | $35.46 | 6703 |
| 2025-08-26 | 34.34 | $35.33 | 6000 |
| 2025-08-25 | 34.28 | $35.39 | 1800 |
| 2025-08-22 | 34.23 | $35.57 | 2600 |
| 2025-08-21 | 34.16 | $34.81 | 1737 |
| 2025-08-20 | 34.13 | $34.87 | 1600 |
| 2025-08-19 | 34.11 | $34.77 | 3633 |
| 2025-08-18 | 34.09 | $34.65 | 26800 |
| 2025-08-15 | 34.05 | $34.61 | 3000 |
| 2025-08-14 | 34.03 | $34.72 | 2800 |
| 2025-08-13 | 34.00 | $34.85 | 2739 |
| 2025-08-12 | 33.95 | $34.25 | 5000 |
| 2025-08-11 | 33.93 | $33.68 | 13100 |
| 2025-08-08 | 33.95 | $33.86 | 537 |
| 2025-08-07 | 33.97 | $33.67 | 3608 |
| 2025-08-06 | 34.01 | $33.70 | 2539 |
| 2025-08-05 | 34.05 | $33.67 | 5021 |
| 2025-08-04 | 34.08 | $33.60 | 3200 |
| 2025-08-01 | 34.11 | $33.21 | 2300 |
| 2025-07-31 | 34.18 | $33.54 | 328 |
| 2025-07-30 | 34.23 | $33.99 | 2747 |
| 2025-07-29 | 34.24 | $34.26 | 1830 |
| 2025-07-28 | 34.20 | $34.22 | 2327 |
| 2025-07-25 | 34.16 | $34.25 | 4412 |
| 2025-07-24 | 34.10 | $34.19 | 6109 |
| 2025-07-23 | 34.06 | $34.43 | 1015 |
| 2025-07-22 | 34.01 | $34.38 | 1533 |
| 2025-07-21 | 33.94 | $33.98 | 2946 |
| 2025-07-18 | 33.89 | $34.10 | 2143 |
| 2025-07-17 | 33.82 | $34.09 | 1200 |
| 2025-07-16 | 33.75 | $33.92 | 900 |
| 2025-07-15 | 33.71 | $33.76 | 2300 |
| 2025-07-14 | 33.66 | $34.20 | 4533 |
| 2025-07-11 | 33.61 | $34.23 | 4500 |
| 2025-07-10 | 33.55 | $34.53 | 1700 |
| 2025-07-09 | 33.49 | $34.38 | 2935 |
| 2025-07-08 | 33.42 | $34.41 | 4848 |
| 2025-07-07 | 33.34 | $34.13 | 2700 |
| 2025-07-03 | 33.25 | $34.58 | 100 |
| 2025-07-02 | 33.14 | $34.48 | 3800 |
| 2025-07-01 | 33.04 | $34.19 | 29400 |
| 2025-06-30 | 32.94 | $33.62 | 2250 |
| 2025-06-27 | 32.87 | $33.27 | 2700 |
| 2025-06-26 | 32.81 | $33.20 | 1800 |
| 2025-06-25 | 32.76 | $33.26 | 900 |
| 2025-06-24 | 32.72 | $33.44 | 4500 |
| 2025-06-23 | 32.64 | $33.12 | 1912 |
| 2025-06-20 | 32.59 | $32.79 | 42000 |
| 2025-06-18 | 32.56 | $32.78 | 2500 |
| 2025-06-17 | 32.57 | $32.70 | 2348 |
| 2025-06-16 | 32.58 | $33.10 | 1700 |
| 2025-06-13 | 32.57 | $32.71 | 3314 |
| 2025-06-12 | 32.57 | $33.21 | 600 |
| 2025-06-11 | 32.53 | $33.14 | 511 |
| 2025-06-10 | 32.50 | $33.28 | 2033 |
| 2025-06-09 | 32.47 | $32.98 | 1231 |
| 2025-06-06 | 32.40 | $32.76 | 1445 |
| 2025-06-05 | 32.32 | $32.40 | 1800 |
| 2025-06-04 | 32.25 | $32.45 | 4923 |
| 2025-06-03 | 32.17 | $32.49 | 6800 |
| 2025-06-02 | 32.10 | $32.19 | 3400 |
| 2025-05-30 | 32.06 | $32.11 | 16600 |
| 2025-05-29 | 31.99 | $32.12 | 2232 |
| 2025-05-28 | 31.92 | $32.16 | 1640 |
| 2025-05-27 | 31.85 | $32.49 | 2300 |
| 2025-05-23 | 31.76 | $31.82 | 400 |
| 2025-05-22 | 31.70 | $32.06 | 4300 |
| 2025-05-21 | 31.63 | $32.22 | 2536 |
| 2025-05-20 | 31.51 | $32.92 | 4200 |
| 2025-05-19 | 31.35 | $32.92 | 24221 |
| 2025-05-16 | 31.16 | $32.95 | 2016 |
| 2025-05-15 | 30.98 | $32.70 | 500 |
| 2025-05-14 | 30.81 | $32.41 | 1525 |
| 2025-05-13 | 30.67 | $32.62 | 14504 |
| 2025-05-12 | 30.53 | $32.62 | 13600 |
| 2025-05-09 | 30.37 | $31.49 | 1519 |
| 2025-05-08 | 30.25 | $31.29 | 1500 |
| 2025-05-07 | 30.19 | $31.03 | 1008 |
| 2025-05-06 | 30.03 | $30.85 | 1324 |
| 2025-05-05 | 29.92 | $31.10 | 2014 |
| 2025-05-02 | 29.80 | $31.29 | 1835 |
| 2025-05-01 | 29.75 | $30.66 | 2105 |
| 2025-04-30 | 29.83 | $30.84 | 549 |
| 2025-04-29 | 29.89 | $30.79 | 19606 |
| 2025-04-28 | 29.96 | $30.68 | 17226 |
| 2025-04-25 | 30.02 | $30.56 | 300 |
| 2025-04-24 | 30.11 | $30.63 | 1600 |
| 2025-04-23 | 30.21 | $29.89 | 5640 |
| 2025-04-22 | 30.34 | $29.70 | 2313 |
| 2025-04-21 | 30.49 | $29.00 | 4740 |
| 2025-04-17 | 30.65 | $29.47 | 4502 |
| 2025-04-16 | 30.80 | $29.20 | 7546 |
| 2025-04-15 | 30.98 | $29.70 | 4400 |
| 2025-04-14 | 31.12 | $29.79 | 4523 |
| 2025-04-11 | 31.26 | $29.38 | 5800 |
| 2025-04-10 | 31.40 | $29.10 | 7040 |
| 2025-04-09 | 31.52 | $30.08 | 1219 |
| 2025-04-08 | 31.62 | $27.91 | 8046 |
| 2025-04-07 | 31.83 | $28.58 | 3836 |
| 2025-04-04 | 32.05 | $28.68 | 2500 |
| 2025-04-03 | 32.30 | $30.33 | 6600 |
| 2025-04-02 | 32.43 | $32.25 | 5300 |
| 2025-04-01 | 32.47 | $32.11 | 14630 |
| 2025-03-31 | 32.51 | $32.21 | 5200 |
| 2025-03-28 | 32.57 | $31.86 | 9324 |
| 2025-03-27 | 32.66 | $32.34 | 1800 |
| 2025-03-26 | 32.72 | $32.59 | 200 |
| 2025-03-25 | 32.78 | $32.52 | 1900 |
| 2025-03-24 | 32.85 | $32.70 | 1847 |
| 2025-03-21 | 32.91 | $32.26 | 17800 |
| 2025-03-20 | 32.99 | $32.42 | 5904 |
| 2025-03-19 | 33.09 | $32.73 | 15840 |
| 2025-03-18 | 33.16 | $32.48 | 2115 |
| 2025-03-17 | 33.22 | $32.59 | 10722 |
| 2025-03-14 | 33.26 | $32.18 | 1049 |
| 2025-03-13 | 33.33 | $31.64 | 2718 |
| 2025-03-12 | 33.40 | $31.94 | 3900 |
| 2025-03-11 | 33.46 | $32.24 | 4632 |
| 2025-03-10 | 33.50 | $33.01 | 3012 |
| 2025-03-07 | 33.50 | $33.54 | 1049 |
| 2025-03-06 | 33.47 | $33.00 | 1400 |
| 2025-03-05 | 33.49 | $33.13 | 900 |
| 2025-03-04 | 33.49 | $32.87 | 10700 |
| 2025-03-03 | 33.50 | $33.38 | 9900 |
| 2025-02-28 | 33.50 | $33.70 | 2239 |
| 2025-02-27 | 33.49 | $33.43 | 300 |
| 2025-02-26 | 33.48 | $33.76 | 1418 |
| 2025-02-25 | 33.46 | $33.92 | 3900 |
| 2025-02-24 | 33.44 | $33.96 | 3700 |
| 2025-02-21 | 33.42 | $33.93 | 549 |
| 2025-02-20 | 33.41 | $34.36 | 3400 |
| 2025-02-19 | 33.36 | $34.12 | 5003 |
| 2025-02-18 | 33.32 | $33.69 | 1100 |
| 2025-02-14 | 33.28 | $33.49 | 2223 |
| 2025-02-13 | 33.25 | $33.42 | 3500 |
| 2025-02-12 | 33.21 | $33.09 | 31431 |
| 2025-02-11 | 33.18 | $33.21 | 6236 |
| 2025-02-10 | 33.13 | $33.03 | 4800 |
| 2025-02-07 | 33.07 | $32.87 | 1500 |
| 2025-02-06 | 33.04 | $33.09 | 17040 |
| 2025-02-05 | 33.01 | $33.28 | 7400 |
| 2025-02-04 | 32.97 | $33.16 | 2700 |
| 2025-02-03 | 32.93 | $33.12 | 7121 |
| 2025-01-31 | 32.89 | $33.36 | 34432 |
| 2025-01-30 | 32.83 | $33.44 | 4301 |
| 2025-01-29 | 32.77 | $33.26 | 500 |
| 2025-01-28 | 32.73 | $33.34 | 3504 |
| 2025-01-27 | 32.70 | $33.67 | 10700 |
| 2025-01-24 | 32.65 | $33.48 | 3437 |
| 2025-01-23 | 32.60 | $33.63 | 11905 |
| 2025-01-22 | 32.54 | $33.41 | 2600 |
| 2025-01-21 | 32.47 | $33.34 | 20500 |
| 2025-01-17 | 32.41 | $32.99 | 4700 |
| 2025-01-16 | 32.41 | $32.77 | 2300 |
| 2025-01-15 | 32.43 | $32.74 | 11100 |
| 2025-01-14 | 32.46 | $32.39 | 45500 |
| 2025-01-13 | 32.53 | $32.13 | 4923 |
| 2025-01-10 | 32.62 | $31.92 | 3400 |
| 2025-01-08 | 32.73 | $32.37 | 3800 |
| 2025-01-07 | 32.83 | $32.40 | 5500 |
| 2025-01-06 | 32.94 | $32.46 | 1400 |
| 2025-01-03 | 33.04 | $32.44 | 9500 |
| 2025-01-02 | 33.16 | $32.19 | 2700 |
| 2024-12-31 | 33.29 | $32.22 | 4400 |
| 2024-12-30 | 33.43 | $32.20 | 11911 |
| 2024-12-27 | 33.57 | $32.55 | 2200 |
| 2024-12-26 | 33.69 | $32.75 | 1800 |
| 2024-12-24 | 33.80 | $32.67 | 200 |
| 2024-12-23 | 33.93 | $32.51 | 2700 |
| 2024-12-20 | 34.04 | $32.37 | 2448 |
| 2024-12-19 | 34.14 | $32.02 | 2909 |
| 2024-12-18 | 34.24 | $32.13 | 39600 |
| 2024-12-17 | 34.33 | $32.89 | 87500 |
| 2024-12-16 | 34.39 | $33.19 | 20700 |
| 2024-12-13 | 34.42 | $33.42 | 1200 |
| 2024-12-12 | 34.45 | $33.85 | 75005 |
| 2024-12-11 | 34.47 | $33.88 | 2500 |
| 2024-12-10 | 34.50 | $34.09 | 9600 |
| 2024-12-09 | 34.52 | $34.35 | 2600 |
| 2024-12-06 | 34.53 | $34.57 | 2929 |
| 2024-12-05 | 34.53 | $34.59 | 3100 |
| 2024-12-04 | 34.52 | $34.68 | 6200 |
| 2024-12-03 | 34.48 | $34.81 | 1448 |
| 2024-12-02 | 34.42 | $35.05 | 2208 |
| 2024-11-29 | 34.36 | $35.06 | 200 |
| 2024-11-27 | 34.29 | $34.86 | 518 |
| 2024-11-26 | 34.24 | $35.06 | 1647 |
| 2024-11-25 | 34.19 | $35.20 | 2900 |
| 2024-11-22 | 34.13 | $34.72 | 4300 |
| 2024-11-21 | 34.09 | $34.45 | 3900 |
| 2024-11-20 | 34.06 | $33.96 | 1600 |
| 2024-11-19 | 34.07 | $33.90 | 2100 |
| 2024-11-18 | 34.09 | $34.07 | 2106 |
| 2024-11-15 | 34.10 | $33.81 | 1505 |
| 2024-11-14 | 34.15 | $34.12 | 5700 |
| 2024-11-13 | 34.18 | $34.25 | 4300 |
| 2024-11-12 | 34.20 | $34.32 | 3400 |
| 2024-11-11 | 34.21 | $34.60 | 5000 |
| 2024-11-08 | 34.21 | $34.55 | 3306 |
| 2024-11-07 | 34.21 | $34.46 | 1300 |
| 2024-11-06 | 34.20 | $34.56 | 2113 |
| 2024-11-05 | 34.19 | $33.86 | 4333 |
| 2024-11-04 | 34.20 | $33.59 | 5512 |
| 2024-11-01 | 34.22 | $33.70 | 3100 |
| 2024-10-31 | 34.24 | $33.68 | 185300 |
| 2024-10-30 | 34.26 | $33.95 | 2100 |
| 2024-10-29 | 34.27 | $34.01 | 1500 |
| 2024-10-28 | 34.27 | $34.03 | 918 |
| 2024-10-25 | 34.29 | $33.83 | 2700 |
| 2024-10-24 | 34.31 | $34.04 | 10100 |
| 2024-10-23 | 34.32 | $34.11 | 4200 |
| 2024-10-22 | 34.32 | $34.18 | 6100 |
| 2024-10-21 | 34.32 | $34.32 | 6110 |
| 2024-10-18 | 34.30 | $34.74 | 6537 |
| 2024-10-17 | 34.26 | $34.74 | 2743 |
| 2024-10-16 | 34.22 | $34.69 | 6500 |
| 2024-10-15 | 34.17 | $34.49 | 7026 |
| 2024-10-14 | 34.13 | $34.76 | 7239 |
| 2024-10-11 | 34.08 | $34.47 | 4001 |
| 2024-10-10 | 34.03 | $34.25 | 14217 |
| 2024-10-09 | 33.97 | $34.37 | 1400 |
| 2024-10-08 | 33.90 | $34.07 | 719 |
| 2024-10-07 | 33.84 | $33.95 | 1031 |
| 2024-10-04 | 33.80 | $34.19 | 1903 |
| 2024-10-03 | 33.73 | $33.98 | 5033 |
| 2024-10-02 | 33.68 | $34.16 | 700 |
| 2024-10-01 | 33.64 | $34.10 | 1042 |
| 2024-09-30 | 33.60 | $34.38 | 2100 |
| 2024-09-27 | 33.57 | $34.27 | 2739 |
| 2024-09-26 | 33.53 | $34.21 | 1100 |
| 2024-09-25 | 33.48 | $34.00 | 1500 |
| 2024-09-24 | 33.45 | $34.18 | 2624 |
| 2024-09-23 | 33.41 | $34.03 | 1849 |
| 2024-09-20 | 33.37 | $33.88 | 1400 |
| 2024-09-19 | 33.32 | $34.03 | 3100 |
| 2024-09-18 | 33.27 | $33.71 | 3400 |
| 2024-09-17 | 33.22 | $33.69 | 4300 |
| 2024-09-16 | 33.18 | $33.66 | 9201 |
| 2024-09-13 | 33.13 | $33.40 | 800 |
| 2024-09-12 | 33.09 | $33.05 | 5234 |
| 2024-09-11 | 33.05 | $33.03 | 4001 |
| 2024-09-10 | 33.00 | $32.99 | 1500 |
| 2024-09-09 | 32.93 | $33.06 | 600 |
| 2024-09-06 | 32.86 | $32.70 | 1236 |
| 2024-09-05 | 32.82 | $33.04 | 100 |
| 2024-09-04 | 32.72 | $33.34 | 2400 |
| 2024-09-03 | 32.62 | $33.35 | 1100 |
| 2024-08-30 | 32.51 | $33.78 | 700 |
| 2024-08-29 | 32.41 | $33.49 | 1749 |
| 2024-08-28 | 32.35 | $33.25 | 2100 |
| 2024-08-27 | 32.33 | $33.39 | 1445 |
| 2024-08-26 | 32.30 | $33.34 | 2119 |
| 2024-08-23 | 32.26 | $33.28 | 20411 |
| 2024-08-22 | 32.23 | $32.82 | 609 |
| 2024-08-21 | 32.20 | $33.00 | 400 |
| 2024-08-20 | 32.17 | $32.76 | 2813 |
| 2024-08-19 | 32.14 | $32.83 | 700 |
| 2024-08-16 | 32.13 | $32.71 | 112 |
| 2024-08-15 | 32.12 | $32.58 | 445 |
| 2024-08-14 | 32.13 | $32.16 | 3009 |
| 2024-08-13 | 32.17 | $32.08 | 2800 |
| 2024-08-12 | 32.22 | $31.60 | 700 |
| 2024-08-09 | 32.27 | $31.76 | 2813 |
| 2024-08-08 | 32.30 | $31.74 | 600 |
| 2024-08-07 | 32.32 | $31.13 | 3200 |
| 2024-08-06 | 32.36 | $31.41 | 403 |
| 2024-08-05 | 32.37 | $31.06 | 2100 |
| 2024-08-02 | 32.39 | $31.80 | 600 |
| 2024-08-01 | 32.36 | $32.37 | 300 |
| 2024-07-31 | 32.31 | $32.81 | 4300 |
| 2024-07-30 | 32.23 | $32.66 | 241 |
| 2024-07-29 | 32.16 | $32.69 | 2200 |
| 2024-07-26 | 32.10 | $32.67 | 816 |
| 2024-07-25 | 32.03 | $32.24 | 3022 |
| 2024-07-24 | 32.00 | $32.24 | 2222 |
| 2024-07-23 | 31.98 | $32.35 | 1634 |
| 2024-07-22 | 31.97 | $32.63 | 832 |
| 2024-07-19 | 31.94 | $32.39 | 804 |
| 2024-07-18 | 31.92 | $32.81 | 3539 |
| 2024-07-17 | 31.88 | $33.05 | 2800 |
| 2024-07-16 | 31.82 | $33.08 | 3900 |
| 2024-07-15 | 31.74 | $32.49 | 3725 |
| 2024-07-12 | 31.71 | $32.41 | 4100 |
| 2024-07-11 | 31.68 | $32.10 | 1817 |
| 2024-07-10 | 31.66 | $31.92 | 1015 |
| 2024-07-09 | 31.65 | $31.61 | 1200 |
| 2024-07-08 | 31.66 | $31.53 | 1422 |
| 2024-07-05 | 31.67 | $31.21 | 1920 |
| 2024-07-03 | 31.70 | $31.25 | 815 |
| 2024-07-02 | 31.71 | $31.26 | 6400 |
| 2024-07-01 | 31.73 | $31.26 | 4900 |
| 2024-06-28 | 31.75 | $31.42 | 6000 |
| 2024-06-27 | 31.75 | $31.30 | 3200 |
| 2024-06-26 | 31.73 | $31.63 | 6310 |
| 2024-06-25 | 31.71 | $31.89 | 2523 |
| 2024-06-24 | 31.69 | $32.15 | 2600 |
| 2024-06-21 | 31.65 | $32.02 | 348 |
| 2024-06-20 | 31.64 | $32.03 | 2000 |
| 2024-06-18 | 31.63 | $32.06 | 4300 |
| 2024-06-17 | 31.61 | $31.82 | 2346 |
| 2024-06-14 | 31.61 | $31.52 | 2200 |
| 2024-06-13 | 31.61 | $31.75 | 11300 |
| 2024-06-12 | 31.61 | $31.82 | 6700 |
| 2024-06-11 | 31.59 | $31.69 | 12635 |
| 2024-06-10 | 31.57 | $31.77 | 8432 |
| 2024-06-07 | 31.54 | $31.77 | 2233 |
| 2024-06-06 | 31.51 | $31.78 | 500 |
| 2024-06-05 | 31.47 | $31.76 | 4810 |
| 2024-06-04 | 31.42 | $31.55 | 433 |
| 2024-06-03 | 31.38 | $31.54 | 4625 |
| 2024-05-31 | 31.33 | $31.71 | 9032 |
| 2024-05-30 | 31.25 | $31.42 | 1100 |
| 2024-05-29 | 31.19 | $30.91 | 400 |
| 2024-05-28 | 31.16 | $31.30 | 6337 |
| 2024-05-24 | 31.13 | $31.49 | 100 |
| 2024-05-23 | 31.08 | $31.38 | 1800 |
| 2024-05-22 | 31.03 | $31.78 | 12700 |
| 2024-05-21 | 30.98 | $31.76 | 2541 |
| 2024-05-20 | 30.91 | $31.72 | 2425 |
| 2024-05-17 | 30.84 | $31.70 | 7100 |
| 2024-05-16 | 30.76 | $31.67 | 4800 |
| 2024-05-15 | 30.67 | $31.67 | 2900 |
| 2024-05-14 | 30.59 | $31.46 | 3705 |
| 2024-05-13 | 30.51 | $31.31 | 3342 |
| 2024-05-10 | 30.45 | $31.21 | 5936 |
| 2024-05-09 | 30.40 | $31.09 | 639 |
| 2024-05-08 | 30.38 | $30.91 | 4312 |
| 2024-05-07 | 30.38 | $30.79 | 4800 |
| 2024-05-06 | 30.41 | $30.68 | 35131 |
| 2024-05-03 | 30.43 | $30.54 | 28718 |
| 2024-05-02 | 30.46 | $30.30 | 2300 |
| 2024-05-01 | 30.49 | $30.18 | 602 |
| 2024-04-30 | 30.55 | $30.34 | 323 |
| 2024-04-29 | 30.59 | $30.59 | 3723 |
| 2024-04-26 | 30.63 | $30.47 | 1900 |
| 2024-04-25 | 30.69 | $30.48 | 14200 |
| 2024-04-24 | 30.74 | $30.69 | 4444 |
| 2024-04-23 | 30.75 | $30.46 | 1200 |
| 2024-04-22 | 30.78 | $30.24 | 4800 |
| 2024-04-19 | 30.83 | $30.08 | 3600 |
| 2024-04-18 | 30.89 | $29.95 | 11800 |
| 2024-04-17 | 30.95 | $29.93 | 1417 |
| 2024-04-16 | 31.01 | $29.96 | 2100 |
| 2024-04-15 | 31.05 | $30.09 | 3922 |
| 2024-04-12 | 31.09 | $30.20 | 2731 |
| 2024-04-11 | 31.13 | $30.78 | 38317 |
| 2024-04-10 | 31.16 | $30.81 | 2908 |
| 2024-04-09 | 31.18 | $31.36 | 4722 |
| 2024-04-08 | 31.17 | $31.16 | 9300 |
| 2024-04-05 | 31.16 | $31.08 | 9400 |
| 2024-04-04 | 31.16 | $31.01 | 3900 |
| 2024-04-03 | 31.15 | $31.27 | 5600 |
| 2024-04-02 | 31.12 | $31.25 | 9300 |
| 2024-04-01 | 31.09 | $31.27 | 15900 |
| 2024-03-28 | 31.04 | $31.65 | 6800 |
| 2024-03-27 | 30.96 | $31.47 | 14100 |
| 2024-03-26 | 30.89 | $31.00 | 37848 |
| 2024-03-25 | 30.85 | $31.06 | 3045 |
| 2024-03-22 | 30.79 | $31.15 | 44446 |
| 2024-03-21 | 30.74 | $31.33 | 91227 |
| 2024-03-20 | 30.68 | $31.25 | 3000 |
| 2024-03-19 | 30.61 | $30.97 | 2017 |
| 2024-03-18 | 30.55 | $30.89 | 2900 |
| 2024-03-15 | 30.49 | $30.91 | 336 |
| 2024-03-14 | 30.44 | $30.97 | 4200 |
| 2024-03-13 | 30.36 | $31.24 | 4316 |
| 2024-03-12 | 30.26 | $31.30 | 2000 |
| 2024-03-11 | 30.19 | $31.15 | 1100 |
| 2024-03-08 | 30.11 | $31.00 | 5400 |
| 2024-03-07 | 30.03 | $31.03 | 6400 |
| 2024-03-06 | 29.96 | $30.88 | 7637 |
| 2024-03-05 | 29.89 | $30.55 | 5600 |
| 2024-03-04 | 29.83 | $30.64 | 2100 |
| 2024-03-01 | 29.79 | $30.36 | 4129 |
| 2024-02-29 | 29.76 | $30.12 | 3300 |
| 2024-02-28 | 29.74 | $30.04 | 13731 |
| 2024-02-27 | 29.74 | $30.07 | 2240 |
| 2024-02-26 | 29.74 | $30.00 | 4000 |
| 2024-02-23 | 29.74 | $30.13 | 1541 |
| 2024-02-22 | 29.73 | $30.07 | 3446 |
| 2024-02-21 | 29.71 | $29.85 | 900 |
| 2024-02-20 | 29.71 | $29.74 | 2715 |
| 2024-02-16 | 29.71 | $29.73 | 2714 |
| 2024-02-15 | 29.70 | $29.83 | 2500 |
| 2024-02-14 | 29.67 | $29.48 | 4729 |
| 2024-02-13 | 29.65 | $29.27 | 5700 |
| 2024-02-12 | 29.65 | $29.81 | 6629 |
| 2024-02-09 | 29.63 | $29.55 | 6800 |
| 2024-02-08 | 29.64 | $29.51 | 3227 |
| 2024-02-07 | 29.64 | $29.53 | 9109 |
| 2024-02-06 | 29.65 | $29.50 | 2929 |
| 2024-02-05 | 29.67 | $29.41 | 6105 |
| 2024-02-02 | 29.67 | $29.72 | 8609 |
| 2024-02-01 | 29.66 | $29.79 | 1237 |
| 2024-01-31 | 29.64 | $29.73 | 4341 |
| 2024-01-30 | 29.65 | $30.03 | 2838 |
| 2024-01-29 | 29.63 | $30.03 | 3447 |
| 2024-01-26 | 29.62 | $30.01 | 9613 |
| 2024-01-25 | 29.61 | $30.05 | 9500 |
| 2024-01-24 | 29.60 | $29.64 | 2200 |
| 2024-01-23 | 29.60 | $29.81 | 2500 |
| 2024-01-22 | 29.60 | $29.74 | 4100 |
| 2024-01-19 | 29.58 | $29.56 | 6700 |
| 2024-01-18 | 29.61 | $29.20 | 2800 |
| 2024-01-17 | 29.64 | $29.05 | 6600 |
| 2024-01-16 | 29.67 | $29.29 | 4700 |
| 2024-01-12 | 29.71 | $29.52 | 1700 |
| 2024-01-11 | 29.71 | $29.58 | 1200 |
| 2024-01-10 | 29.69 | $29.67 | 6511 |
| 2024-01-09 | 29.66 | $29.62 | 1100 |
| 2024-01-08 | 29.62 | $29.86 | 4600 |
| 2024-01-05 | 29.57 | $29.55 | 900 |
| 2024-01-04 | 29.52 | $29.40 | 100 |
| 2024-01-03 | 29.48 | $29.45 | 3500 |
| 2024-01-02 | 29.45 | $29.86 | 2700 |
| 2023-12-29 | 29.39 | $29.75 | 3818 |
| 2023-12-28 | 29.33 | $29.86 | 2725 |
| 2023-12-27 | 29.24 | $29.74 | 2137 |
| 2023-12-26 | 29.15 | $29.82 | 3309 |
| 2023-12-22 | 29.06 | $29.62 | 2041 |
| 2023-12-21 | 28.99 | $29.80 | 600 |
| 2023-12-20 | 28.90 | $29.49 | 6133 |
| 2023-12-19 | 28.82 | $29.97 | 2400 |
| 2023-12-18 | 28.71 | $29.82 | 1000 |
| 2023-12-15 | 28.61 | $29.82 | 902 |
| 2023-12-14 | 28.51 | $30.08 | 400 |
| 2023-12-13 | 28.40 | $29.53 | 6834 |
| 2023-12-12 | 28.30 | $29.09 | 2629 |
| 2023-12-11 | 28.19 | $29.08 | 3518 |
| 2023-12-08 | 28.08 | $28.84 | 4444 |
| 2023-12-07 | 27.97 | $28.80 | 844 |
| 2023-12-06 | 27.88 | $28.57 | 548 |
| 2023-12-05 | 27.80 | $28.61 | 621 |
| 2023-12-04 | 27.73 | $28.83 | 3400 |
| 2023-12-01 | 27.65 | $28.77 | 1300 |
| 2023-11-30 | 27.56 | $28.40 | 2300 |
| 2023-11-29 | 27.46 | $28.13 | 800 |
| 2023-11-28 | 27.36 | $28.00 | 3800 |
| 2023-11-27 | 27.27 | $28.02 | 530 |
| 2023-11-24 | 27.15 | $28.08 | 100 |
| 2023-11-22 | 27.06 | $28.00 | 3400 |
| 2023-11-21 | 26.97 | $27.86 | 919 |
| 2023-11-20 | 26.90 | $27.92 | 1034 |
| 2023-11-17 | 26.82 | $27.85 | 1645 |
| 2023-11-16 | 26.75 | $27.70 | 200 |
| 2023-11-15 | 26.71 | $27.83 | 2208 |
| 2023-11-14 | 26.67 | $27.54 | 11548 |
| 2023-11-13 | 26.66 | $26.92 | 215000 |
| 2023-11-10 | 26.67 | $26.99 | 642 |
| 2023-11-09 | 26.67 | $26.65 | 2800 |
| 2023-11-08 | 26.69 | $26.92 | 38125 |
| 2023-11-07 | 26.71 | $26.99 | 4308 |
| 2023-11-06 | 26.73 | $27.12 | 9200 |
| 2023-11-03 | 26.73 | $27.30 | 1400 |
| 2023-11-02 | 26.71 | $26.92 | 1223 |
| 2023-11-01 | 26.71 | $26.42 | 5100 |
| 2023-10-31 | 26.73 | $26.24 | 1310 |
| 2023-10-30 | 26.77 | $26.03 | 1110 |
| 2023-10-27 | 26.83 | $25.75 | 1907 |
| 2023-10-26 | 26.91 | $26.17 | 4731 |
| 2023-10-25 | 26.97 | $26.27 | 2823 |
| 2023-10-24 | 27.02 | $26.51 | 434 |
| 2023-10-23 | 27.05 | $26.26 | 1400 |
| 2023-10-20 | 27.12 | $26.48 | 4500 |
| 2023-10-19 | 27.17 | $26.79 | 600 |
| 2023-10-18 | 27.22 | $27.04 | 1915 |
| 2023-10-17 | 27.28 | $27.37 | 12430 |
| 2023-10-16 | 27.33 | $27.24 | 11218 |
| 2023-10-13 | 27.38 | $26.91 | 365 |
| 2023-10-12 | 27.46 | $27.07 | 709 |
| 2023-10-11 | 27.54 | $27.31 | 5232 |
| 2023-10-10 | 27.59 | $27.32 | 3026 |
| 2023-10-09 | 27.64 | $27.14 | 1600 |
| 2023-10-06 | 27.71 | $26.96 | 2047 |
| 2023-10-05 | 27.78 | $26.87 | 600 |
| 2023-10-04 | 27.85 | $26.96 | 10844 |
| 2023-10-03 | 27.93 | $26.93 | 741 |
| 2023-10-02 | 28.03 | $27.17 | 2200 |
| 2023-09-29 | 28.12 | $27.37 | 1218 |
| 2023-09-28 | 28.20 | $27.43 | 1700 |
| 2023-09-27 | 28.28 | $27.22 | 5110 |
| 2023-09-26 | 28.36 | $27.18 | 1400 |
| 2023-09-25 | 28.43 | $27.59 | 324 |
| 2023-09-22 | 28.47 | $27.55 | 5103 |
| 2023-09-21 | 28.51 | $27.85 | 2500 |
| 2023-09-20 | 28.54 | $28.19 | 1400 |
| 2023-09-19 | 28.54 | $28.30 | 900 |
| 2023-09-18 | 28.56 | $28.34 | 500 |
| 2023-09-15 | 28.56 | $28.39 | 5800 |
| 2023-09-14 | 28.56 | $28.64 | 514 |
| 2023-09-13 | 28.56 | $28.33 | 600 |
| 2023-09-12 | 28.58 | $28.43 | 2413 |
| 2023-09-11 | 28.62 | $28.43 | 2101 |
| 2023-09-08 | 28.65 | $28.42 | 2000 |
| 2023-09-07 | 28.69 | $28.30 | 4120 |
| 2023-09-06 | 28.74 | $28.63 | 5211 |
| 2023-09-05 | 28.77 | $28.78 | 2513 |
| 2023-09-01 | 28.81 | $29.10 | 200 |
| 2023-08-31 | 28.82 | $28.92 | 4100 |
| 2023-08-30 | 28.84 | $28.92 | 4800 |
| 2023-08-29 | 28.87 | $28.87 | 1427 |
| 2023-08-28 | 28.91 | $28.61 | 100 |
| 2023-08-25 | 28.97 | $28.38 | 208 |
| 2023-08-24 | 29.03 | $28.29 | 543 |
| 2023-08-23 | 29.09 | $28.52 | 300 |
| 2023-08-22 | 29.14 | $28.29 | 2400 |
| 2023-08-21 | 29.21 | $28.53 | 4000 |
| 2023-08-18 | 29.26 | $28.47 | 4 |
| 2023-08-17 | 29.30 | $28.42 | 4600 |
| 2023-08-16 | 29.35 | $28.53 | 514 |
| 2023-08-15 | 29.39 | $28.77 | 2400 |
| 2023-08-14 | 29.42 | $29.13 | 304 |
| 2023-08-11 | 29.42 | $29.18 | 245 |
| 2023-08-10 | 29.41 | $29.20 | 103 |
| 2023-08-09 | 29.41 | $29.22 | 2000 |
| 2023-08-08 | 29.41 | $29.35 | 3813 |
| 2023-08-07 | 29.39 | $29.57 | 5100 |
| 2023-08-04 | 29.34 | $29.25 | 100 |
| 2023-08-03 | 29.30 | $29.37 | 1430 |
| 2023-08-02 | 29.25 | $29.41 | 600 |
| 2023-08-01 | 29.21 | $29.72 | 2108 |
| 2023-07-31 | 29.17 | $29.77 | 1024 |
| 2023-07-28 | 29.11 | $29.66 | 1300 |
| 2023-07-27 | 29.05 | $29.48 | 1731 |
| 2023-07-26 | 28.99 | $29.57 | 700 |
| 2023-07-25 | 28.93 | $29.54 | 1401 |
| 2023-07-24 | 28.86 | $29.53 | 2236 |
| 2023-07-21 | 28.79 | $29.37 | 1600 |
| 2023-07-20 | 28.74 | $29.40 | 42700 |
| 2023-07-19 | 28.69 | $29.39 | 900 |
| 2023-07-18 | 28.65 | $29.27 | 1404 |
| 2023-07-17 | 28.64 | $29.05 | 1936 |
| 2023-07-14 | 28.64 | $28.98 | 346 |
| 2023-07-13 | 28.62 | $29.29 | 1143 |
| 2023-07-12 | 28.59 | $29.14 | 700 |
| 2023-07-11 | 28.54 | $29.05 | 1227 |
| 2023-07-10 | 28.49 | $28.62 | 200 |
| 2023-07-07 | 28.47 | $28.43 | 100 |
| 2023-07-06 | 28.45 | $28.38 | 2200 |
| 2023-07-05 | 28.41 | $28.60 | 2633 |
| 2023-07-03 | 28.36 | $28.82 | 400 |
| 2023-06-30 | 28.31 | $28.68 | 409 |
| 2023-06-29 | 28.23 | $28.45 | 1400 |
| 2023-06-28 | 28.16 | $28.21 | 1708 |
| 2023-06-27 | 28.11 | $28.33 | 7500 |
| 2023-06-26 | 28.06 | $28.30 | 9214 |
| 2023-06-23 | 27.98 | $28.04 | 1200 |
| 2023-06-22 | 27.93 | $28.30 | 3500 |
| 2023-06-21 | 27.88 | $28.45 | 2700 |
| 2023-06-20 | 27.83 | $28.69 | 1400 |
| 2023-06-16 | 27.76 | $29.01 | 2236 |
| 2023-06-15 | 27.67 | $29.01 | 5200 |
| 2023-06-14 | 27.58 | $28.60 | 800 |
| 2023-06-13 | 27.49 | $28.60 | 9002 |
| 2023-06-12 | 27.41 | $28.32 | 900 |
| 2023-06-09 | 27.34 | $28.02 | 4300 |
| 2023-06-08 | 27.29 | $28.07 | 2300 |
| 2023-06-07 | 27.24 | $28.04 | 1334 |
| 2023-06-06 | 27.20 | $27.72 | 1332 |
| 2023-06-05 | 27.19 | $27.52 | 3400 |
| 2023-06-02 | 27.18 | $27.75 | 2845 |
| 2023-06-01 | 27.14 | $27.18 | 4634 |
| 2023-05-31 | 27.14 | $27.01 | 2100 |
| 2023-05-30 | 27.17 | $27.23 | 3600 |
| 2023-05-26 | 27.21 | $27.24 | 600 |
| 2023-05-25 | 27.24 | $26.84 | 2500 |
| 2023-05-24 | 27.29 | $26.94 | 800 |
| 2023-05-23 | 27.31 | $27.27 | 5500 |
| 2023-05-22 | 27.33 | $27.45 | 100 |
| 2023-05-19 | 27.37 | $27.33 | 1441 |
| 2023-05-18 | 27.41 | $27.32 | 1400 |
| 2023-05-17 | 27.45 | $27.13 | 728 |
| 2023-05-16 | 27.52 | $26.77 | 1246 |
| 2023-05-15 | 27.61 | $27.13 | 600 |
| 2023-05-12 | 27.68 | $26.91 | 700 |
| 2023-05-11 | 27.75 | $26.91 | 500 |
| 2023-05-10 | 27.82 | $27.17 | 4600 |
| 2023-05-09 | 27.88 | $27.23 | 638 |
| 2023-05-08 | 27.95 | $27.38 | 200 |
| 2023-05-05 | 27.99 | $27.40 | 920 |
| 2023-05-04 | 28.03 | $26.92 | 234 |
| 2023-05-03 | 28.09 | $27.26 | 834 |
| 2023-05-02 | 28.13 | $27.53 | 100 |
| 2023-05-01 | 28.18 | $27.97 | 530 |
| 2023-04-28 | 28.20 | $28.01 | 1300 |
| 2023-04-27 | 28.20 | $27.72 | 632 |
| 2023-04-26 | 28.20 | $27.41 | 2400 |
| 2023-04-25 | 28.20 | $27.69 | 900 |
| 2023-04-24 | 28.17 | $28.21 | 5400 |
| 2023-04-21 | 28.11 | $28.14 | 400 |
| 2023-04-20 | 28.06 | $28.12 | 107 |
| 2023-04-19 | 28.01 | $28.42 | 1000 |
| 2023-04-18 | 27.97 | $28.57 | 120 |
| 2023-04-17 | 27.92 | $28.53 | 1700 |
| 2023-04-14 | 27.84 | $28.34 | 300 |
| 2023-04-13 | 27.79 | $28.45 | 946 |
| 2023-04-12 | 27.73 | $28.34 | 1000 |
| 2023-04-11 | 27.68 | $28.49 | 526 |
| 2023-04-10 | 27.61 | $28.30 | 1800 |
| 2023-04-06 | 27.56 | $28.08 | 3500 |
| 2023-04-05 | 27.55 | $28.16 | 10328 |
| 2023-04-04 | 27.56 | $28.18 | 900 |
| 2023-04-03 | 27.57 | $28.47 | 4900 |
| 2023-03-31 | 27.58 | $28.38 | 2500 |
| 2023-03-30 | 27.62 | $27.96 | 406 |
| 2023-03-29 | 27.65 | $27.83 | 305 |
| 2023-03-28 | 27.68 | $27.27 | 1600 |
| 2023-03-27 | 27.75 | $27.23 | 5034 |
| 2023-03-24 | 27.82 | $27.02 | 9300 |
| 2023-03-23 | 27.90 | $27.04 | 28800 |
| 2023-03-22 | 27.99 | $27.07 | 1328 |
| 2023-03-21 | 28.08 | $27.71 | 2425 |
| 2023-03-20 | 28.14 | $27.45 | 2828 |
| 2023-03-17 | 28.25 | $27.01 | 2300 |
| 2023-03-16 | 28.38 | $27.42 | 2118 |
| 2023-03-15 | 28.50 | $27.16 | 1143 |
| 2023-03-14 | 28.64 | $27.38 | 1200 |
| 2023-03-13 | 28.76 | $27.05 | 2500 |
| 2023-03-10 | 28.89 | $27.37 | 514 |
| 2023-03-09 | 28.99 | $27.86 | 1414 |
| 2023-03-08 | 29.07 | $28.39 | 921 |
| 2023-03-07 | 29.16 | $28.29 | 1307 |
| 2023-03-06 | 29.23 | $28.80 | 2100 |
| 2023-03-03 | 29.29 | $29.02 | 313 |
| 2023-03-02 | 29.35 | $28.66 | 1647 |
| 2023-03-01 | 29.42 | $28.47 | 1300 |
| 2023-02-28 | 29.48 | $28.54 | 1544 |
| 2023-02-27 | 29.52 | $28.61 | 3500 |
| 2023-02-24 | 29.57 | $28.67 | 1600 |
| 2023-02-23 | 29.61 | $28.95 | 2043 |
| 2023-02-22 | 29.63 | $28.85 | 1521 |
| 2023-02-21 | 29.65 | $28.89 | 2628 |
| 2023-02-17 | 29.67 | $29.56 | 331 |
| 2023-02-16 | 29.63 | $29.64 | 400 |
| 2023-02-15 | 29.58 | $29.90 | 300 |
| 2023-02-14 | 29.52 | $29.81 | 1940 |
| 2023-02-13 | 29.49 | $29.89 | 100 |
| 2023-02-10 | 29.47 | $29.59 | 1141 |
| 2023-02-09 | 29.46 | $29.33 | 631 |
| 2023-02-08 | 29.46 | $29.63 | 1000 |
| 2023-02-07 | 29.44 | $30.00 | 800 |
| 2023-02-06 | 29.38 | $29.71 | 2000 |
| 2023-02-03 | 29.35 | $30.07 | 718 |
| 2023-02-02 | 29.26 | $30.32 | 1000 |
| 2023-02-01 | 29.17 | $29.97 | 1703 |
| 2023-01-31 | 29.08 | $29.68 | 500 |
| 2023-01-30 | 28.99 | $29.30 | 1500 |
| 2023-01-27 | 28.93 | $29.55 | 319 |
| 2023-01-26 | 28.83 | $29.58 | 1129 |
| 2023-01-25 | 28.76 | $29.34 | 737 |
| 2023-01-24 | 28.69 | $29.22 | 100 |
| 2023-01-23 | 28.63 | $29.33 | 4000 |
| 2023-01-20 | 28.57 | $28.82 | 1705 |
| 2023-01-19 | 28.53 | $28.49 | 3418 |
| 2023-01-18 | 28.50 | $28.79 | 2400 |
| 2023-01-17 | 28.46 | $29.24 | 648 |
| 2023-01-13 | 28.43 | $29.43 | 1032 |
| 2023-01-12 | 28.41 | $29.40 | 8022 |
| 2023-01-11 | 28.41 | $29.39 | 1600 |
| 2023-01-10 | 28.39 | $29.14 | 1600 |
| 2023-01-09 | 28.37 | $28.89 | 744 |
| 2023-01-06 | 28.37 | $29.06 | 2400 |
| 2023-01-05 | 28.35 | $28.34 | 6800 |
| 2023-01-04 | 28.37 | $28.44 | 300 |
| 2023-01-03 | 28.40 | $28.07 | 1900 |
| 2022-12-30 | 28.47 | $28.00 | 900 |
| 2022-12-29 | 28.56 | $28.08 | 200 |
| 2022-12-28 | 28.63 | $27.64 | 4001 |
| 2022-12-27 | 28.70 | $28.07 | 6448 |
| 2022-12-23 | 28.74 | $27.93 | 201 |
| 2022-12-22 | 28.82 | $28.05 | 1000 |
| 2022-12-21 | 28.88 | $28.21 | 1313 |
| 2022-12-20 | 28.94 | $27.91 | 700 |
| 2022-12-19 | 28.98 | $27.86 | 6000 |
| 2022-12-16 | 29.03 | $28.12 | 900 |
| 2022-12-15 | 29.06 | $28.47 | 1040 |
| 2022-12-14 | 29.07 | $29.15 | 2500 |
| 2022-12-13 | 29.06 | $29.32 | 1600 |
| 2022-12-12 | 29.04 | $29.12 | 1700 |
| 2022-12-09 | 29.04 | $28.69 | 5800 |
| 2022-12-08 | 29.04 | $28.86 | 3518 |
| 2022-12-07 | 28.96 | $28.65 | 309 |
| 2022-12-06 | 28.93 | $28.71 | 625 |
| 2022-12-05 | 28.88 | $29.04 | 300 |
| 2022-12-02 | 28.80 | $29.58 | 185800 |
| 2022-12-01 | 28.66 | $29.64 | 4000 |
| 2022-11-30 | 28.53 | $29.60 | 300 |
| 2022-11-29 | 28.44 | $29.02 | 2200 |
| 2022-11-28 | 28.37 | $28.91 | 900 |
| 2022-11-25 | 28.31 | $29.47 | 548 |
| 2022-11-23 | 28.19 | $29.35 | 1135 |
| 2022-11-22 | 28.08 | $29.24 | 2900 |
| 2022-11-21 | 27.98 | $28.82 | 100 |
| 2022-11-18 | 27.87 | $28.88 | 100 |
| 2022-11-17 | 27.74 | $28.67 | 3400 |
| 2022-11-16 | 27.60 | $28.63 | 600 |
| 2022-11-15 | 27.46 | $29.09 | 1101 |
| 2022-11-14 | 27.31 | $28.86 | 742 |
| 2022-11-11 | 27.16 | $29.11 | 800 |
| 2022-11-10 | 26.98 | $28.63 | 131 |
| 2022-11-09 | 26.84 | $27.36 | 1905 |
| 2022-11-08 | 26.73 | $27.90 | 500 |
| 2022-11-07 | 26.60 | $27.73 | 7200 |
| 2022-11-04 | 26.48 | $27.42 | 1500 |
| 2022-11-03 | 26.39 | $26.87 | 720 |
| 2022-11-02 | 26.35 | $27.11 | 221 |
| 2022-11-01 | 26.32 | $27.74 | 422 |
| 2022-10-31 | 26.26 | $27.61 | 400 |
| 2022-10-28 | 26.16 | $27.76 | 16700 |
| 2022-10-27 | 26.02 | $27.08 | 6400 |
| 2022-10-26 | 25.93 | $27.17 | 100 |
| 2022-10-25 | 25.85 | $27.06 | 2507 |
| 2022-10-24 | 25.76 | $26.69 | 1610 |
| 2022-10-21 | 25.70 | $26.39 | 1138 |
| 2022-10-20 | 25.66 | $25.73 | 1600 |
| 2022-10-19 | 25.69 | $25.88 | 1100 |
| 2022-10-18 | 25.73 | $26.12 | 130 |
| 2022-10-17 | 25.78 | $25.84 | 948 |
| 2022-10-14 | 25.86 | $25.45 | 1300 |
| 2022-10-13 | 25.95 | $25.91 | 1200 |
| 2022-10-12 | 26.02 | $25.22 | 1018 |
| 2022-10-11 | 26.14 | $25.31 | 3200 |
| 2022-10-10 | 26.26 | $25.33 | 2819 |
| 2022-10-07 | 26.42 | $25.52 | 500 |
| 2022-10-06 | 26.57 | $26.14 | 3000 |
| 2022-10-05 | 26.67 | $26.46 | 2400 |
| 2022-10-04 | 26.74 | $26.51 | 11510 |
| 2022-10-03 | 26.78 | $25.63 | 300 |
| 2022-09-30 | 26.87 | $24.88 | 4647 |
| 2022-09-29 | 27.02 | $25.26 | 1200 |
| 2022-09-28 | 27.15 | $25.76 | 920 |
| 2022-09-27 | 27.26 | $25.23 | 101 |
| 2022-09-26 | 27.41 | $25.34 | 607 |
| 2022-09-23 | 27.56 | $25.68 | 4037 |
| 2022-09-22 | 27.75 | $26.40 | 4100 |
| 2022-09-21 | 27.88 | $26.67 | 1548 |
| 2022-09-20 | 27.99 | $26.99 | 2531 |
| 2022-09-19 | 28.08 | $27.44 | 1800 |
| 2022-09-16 | 28.19 | $27.28 | 101 |
| 2022-09-15 | 28.33 | $27.41 | 4900 |
| 2022-09-14 | 28.45 | $27.56 | 525 |
| 2022-09-13 | 28.58 | $27.61 | 418 |
| 2022-09-12 | 28.69 | $28.72 | 200 |
| 2022-09-09 | 28.75 | $28.44 | 348 |
| 2022-09-08 | 28.81 | $28.04 | 148 |
| 2022-09-07 | 28.87 | $27.86 | 228 |
| 2022-09-06 | 28.91 | $27.38 | 600 |
| 2022-09-02 | 28.98 | $27.54 | 5036 |
| 2022-09-01 | 29.04 | $27.79 | 13200 |
| 2022-08-31 | 29.09 | $27.76 | 200 |
| 2022-08-30 | 29.15 | $27.97 | 306 |
| 2022-08-29 | 29.18 | $28.26 | 2500 |
| 2022-08-26 | 29.21 | $28.41 | 110 |
| 2022-08-25 | 29.23 | $29.46 | 449 |
| 2022-08-24 | 29.19 | $28.92 | 200 |
| 2022-08-23 | 29.17 | $28.92 | 1629 |
| 2022-08-22 | 29.12 | $28.91 | 13600 |
| 2022-08-19 | 29.08 | $29.64 | 1200 |
| 2022-08-18 | 29.00 | $29.94 | 5900 |
| 2022-08-17 | 28.92 | $29.81 | 3648 |
| 2022-08-16 | 28.83 | $30.13 | 4503 |
| 2022-08-15 | 28.73 | $29.98 | 835 |
| 2022-08-12 | 28.59 | $29.93 | 3200 |
| 2022-08-11 | 28.47 | $29.49 | 1400 |
| 2022-08-10 | 28.34 | $29.26 | 220 |
| 2022-08-09 | 28.23 | $28.64 | 100 |
| 2022-08-08 | 28.16 | $28.88 | 901 |
| 2022-08-05 | 28.07 | $28.77 | 119 |
| 2022-08-04 | 28.00 | $28.80 | 1100 |
| 2022-08-03 | 27.94 | $28.93 | 404 |
| 2022-08-02 | 27.84 | $28.55 | 1300 |
| 2022-08-01 | 27.76 | $28.84 | 3700 |
| 2022-07-29 | 27.68 | $28.79 | 1000 |
| 2022-07-28 | 27.59 | $28.67 | 401 |
| 2022-07-27 | 27.51 | $28.45 | 1910 |
| 2022-07-26 | 27.46 | $27.93 | 1000 |
| 2022-07-25 | 27.45 | $28.15 | 136 |
| 2022-07-22 | 27.42 | $28.04 | 3823 |
| 2022-07-21 | 27.37 | $28.26 | 100 |
| 2022-07-20 | 27.31 | $28.15 | 1400 |
| 2022-07-19 | 27.26 | $28.01 | 840 |
| 2022-07-18 | 27.18 | $27.31 | 1300 |
| 2022-07-15 | 27.14 | $27.42 | 1000 |
| 2022-07-14 | 27.14 | $26.96 | 1702 |
| 2022-07-13 | 27.15 | $27.06 | 200 |
| 2022-07-12 | 27.16 | $27.16 | 1000 |
| 2022-07-11 | 27.22 | $27.20 | 2100 |
| 2022-07-08 | 27.31 | $27.41 | 304 |
| 2022-07-07 | 27.42 | $27.44 | 1632 |
| 2022-07-06 | 27.54 | $27.01 | 500 |
| 2022-07-05 | 27.68 | $26.98 | 2800 |
| 2022-07-01 | 27.81 | $27.11 | 8400 |
| 2022-06-30 | 27.96 | $27.05 | 400 |
| 2022-06-29 | 28.09 | $27.17 | 1400 |
| 2022-06-28 | 28.23 | $27.35 | 3542 |
| 2022-06-27 | 28.37 | $27.71 | 1100 |
| 2022-06-24 | 28.47 | $27.66 | 1600 |
| 2022-06-23 | 28.54 | $27.07 | 6147 |
| 2022-06-22 | 28.62 | $27.01 | 1400 |
| 2022-06-21 | 28.71 | $27.05 | 200 |
| 2022-06-17 | 28.78 | $26.55 | 4429 |
| 2022-06-16 | 28.88 | $26.49 | 7748 |
| 2022-06-15 | 28.99 | $27.40 | 1800 |
| 2022-06-14 | 29.11 | $27.18 | 14923 |
| 2022-06-13 | 29.21 | $27.27 | 5500 |
| 2022-06-10 | 29.31 | $28.32 | 711 |
| 2022-06-09 | 29.32 | $29.00 | 1435 |
| 2022-06-08 | 29.30 | $29.53 | 600 |
| 2022-06-07 | 29.27 | $29.96 | 400 |
| 2022-06-06 | 29.22 | $29.72 | 838 |
| 2022-06-03 | 29.21 | $29.68 | 3209 |
| 2022-06-02 | 29.21 | $29.98 | 1406 |
| 2022-06-01 | 29.22 | $29.76 | 2000 |
| 2022-05-31 | 29.21 | $29.98 | 2549 |
| 2022-05-27 | 29.18 | $30.15 | 1000 |
| 2022-05-26 | 29.13 | $29.62 | 3100 |
| 2022-05-25 | 29.15 | $29.12 | 7800 |
| 2022-05-24 | 29.18 | $28.72 | 932 |
| 2022-05-23 | 29.22 | $28.76 | 100 |
| 2022-05-20 | 29.29 | $28.41 | 2500 |
| 2022-05-19 | 29.37 | $28.47 | 900 |
| 2022-05-18 | 29.49 | $28.75 | 943 |
| 2022-05-17 | 29.60 | $29.86 | 3206 |
| 2022-05-16 | 29.64 | $29.17 | 1520 |
| 2022-05-13 | 29.69 | $29.15 | 600 |
| 2022-05-12 | 29.75 | $28.70 | 4300 |
| 2022-05-11 | 29.82 | $28.52 | 1840 |
| 2022-05-10 | 29.91 | $28.93 | 5635 |
| 2022-05-09 | 29.98 | $29.03 | 6635 |
| 2022-05-06 | 30.05 | $29.47 | 1300 |
| 2022-05-05 | 30.09 | $29.55 | 833 |
| 2022-05-04 | 30.12 | $30.37 | 1733 |
| 2022-05-03 | 30.12 | $29.56 | 700 |
| 2022-05-02 | 30.16 | $29.35 | — |
| 2022-04-29 | 30.22 | $29.14 | 1532 |
| 2022-04-28 | 30.29 | $30.00 | 3100 |
| 2022-04-27 | 30.34 | $29.60 | 700 |
| 2022-04-26 | 30.42 | $29.58 | 1814 |
| 2022-04-25 | 30.49 | $30.12 | 700 |
| 2022-04-22 | 30.53 | $30.06 | 300 |
| 2022-04-21 | 30.56 | $30.80 | 100 |
| 2022-04-20 | 30.54 | $31.02 | 1841 |
| 2022-04-19 | 30.53 | $30.74 | 942 |
| 2022-04-18 | 30.52 | $30.17 | 11213 |
| 2022-04-14 | 30.53 | $30.23 | 948 |
| 2022-04-13 | 30.54 | $30.24 | 200 |
| 2022-04-12 | 30.52 | $30.16 | 7000 |
| 2022-04-11 | 30.50 | $30.31 | 1500 |
| 2022-04-08 | 30.45 | $30.49 | 1500 |
| 2022-04-07 | 30.39 | $30.37 | 1429 |
| 2022-04-06 | 30.35 | $30.17 | 2914 |
| 2022-04-05 | 30.32 | $30.19 | 6302 |
| 2022-04-04 | 30.28 | $30.53 | 35444 |
| 2022-04-01 | 30.22 | $30.47 | 1800 |
| 2022-03-31 | 30.21 | $30.56 | 1747 |
| 2022-03-30 | 30.19 | $31.00 | 2242 |
| 2022-03-29 | 30.15 | $31.22 | 26826 |
| 2022-03-28 | 30.06 | $30.87 | 825 |
| 2022-03-25 | 30.01 | $30.95 | 300 |
| 2022-03-24 | 29.93 | $30.78 | 3446 |
| 2022-03-23 | 29.86 | $30.40 | 1332 |
| 2022-03-22 | 29.82 | $30.71 | 535 |
| 2022-03-21 | 29.77 | $30.52 | — |
| 2022-03-18 | 29.75 | $30.52 | 4100 |
| 2022-03-17 | 29.73 | $30.25 | 900 |
| 2022-03-16 | 29.74 | $29.98 | 600 |
| 2022-03-15 | 29.75 | $29.66 | 1031 |
| 2022-03-14 | 29.78 | $29.31 | — |
| 2022-03-11 | 29.84 | $29.31 | 400 |
| 2022-03-10 | 29.92 | $29.52 | 1006 |
| 2022-03-09 | 30.01 | $29.58 | 424 |
| 2022-03-08 | 30.07 | $29.48 | 3413 |
| 2022-03-07 | 30.13 | $29.40 | 2200 |
| 2022-03-04 | 30.19 | $30.11 | 3800 |
| 2022-03-03 | 30.21 | $30.26 | 2300 |
| 2022-03-02 | 30.23 | $30.23 | 3824 |
| 2022-03-01 | 30.25 | $29.41 | 1800 |
| 2022-02-28 | 30.30 | $29.89 | 3920 |
| 2022-02-25 | 30.32 | $29.31 | — |
| 2022-02-24 | 30.34 | $29.31 | 900 |
| 2022-02-23 | 30.37 | $29.68 | — |
| 2022-02-22 | 30.40 | $29.68 | 1200 |
| 2022-02-18 | 30.41 | $30.02 | 400 |
| 2022-02-17 | 30.40 | $30.11 | 1300 |
| 2022-02-16 | 30.40 | $30.61 | 400 |
| 2022-02-15 | 30.41 | $30.18 | — |
| 2022-02-14 | 30.45 | $30.18 | 1500 |
| 2022-02-11 | 30.50 | $30.58 | 4537 |
| 2022-02-10 | 30.55 | $30.87 | 3000 |
| 2022-02-09 | 30.58 | $31.31 | 3300 |
| 2022-02-08 | 30.60 | $30.86 | 1200 |
| 2022-02-07 | 30.62 | $30.68 | 900 |
| 2022-02-04 | 30.66 | $30.51 | 10700 |
| 2022-02-03 | 30.70 | $30.57 | 3731 |
| 2022-02-02 | 30.74 | $30.61 | 416 |
| 2022-02-01 | 30.79 | $30.65 | 7900 |
| 2022-01-31 | 30.81 | $30.45 | 1533 |
| 2022-01-28 | 30.84 | $30.16 | 2400 |
| 2022-01-27 | 30.88 | $29.79 | 4927 |
| 2022-01-26 | 30.94 | $29.95 | 55444 |
| 2022-01-25 | 30.99 | $30.26 | 6630 |
| 2022-01-24 | 31.01 | $29.76 | 18020 |
| 2022-01-21 | 31.04 | $29.88 | 3800 |
| 2022-01-20 | 31.08 | $30.16 | 3300 |
| 2022-01-19 | 31.08 | $30.70 | 1107 |
| 2022-01-18 | 31.03 | $30.98 | 5700 |
| 2022-01-14 | 31.01 | $31.34 | 2023 |
| 2022-01-13 | 30.97 | $31.52 | 2435 |
| 2022-01-12 | 30.90 | $31.53 | 4413 |
| 2022-01-11 | 30.83 | $31.55 | 1400 |
| 2022-01-10 | 30.76 | $31.39 | 2900 |
| 2022-01-07 | 30.70 | $31.40 | 2504 |
| 2022-01-06 | 30.65 | $31.38 | 2003 |
| 2022-01-05 | 30.59 | $31.34 | 3100 |
| 2022-01-04 | 30.54 | $31.51 | 63900 |
| 2022-01-03 | 30.45 | $31.07 | 1021 |
| 2021-12-31 | 30.37 | $31.07 | 423 |
| 2021-12-30 | 30.29 | $30.92 | 421 |
| 2021-12-29 | 30.23 | $31.01 | 1423 |
| 2021-12-28 | 30.17 | $30.93 | 1100 |
| 2021-12-27 | 30.12 | $30.67 | 3800 |
| 2021-12-23 | 30.07 | $30.54 | 2200 |
| 2021-12-22 | 30.06 | $30.51 | 1600 |
| 2021-12-21 | 30.04 | $30.32 | 1745 |
| 2021-12-20 | 30.03 | $29.66 | 334 |
| 2021-12-17 | 30.05 | $30.48 | 500 |
| 2021-12-16 | 30.04 | $30.59 | 2616 |
| 2021-12-15 | 30.02 | $30.08 | — |
| 2021-12-14 | 30.03 | $30.08 | 68500 |
| 2021-12-13 | 30.04 | $30.16 | 4500 |
| 2021-12-10 | 30.05 | $30.37 | 200 |
| 2021-12-09 | 30.05 | $30.24 | 1241 |
| 2021-12-08 | 30.05 | $30.31 | — |
| 2021-12-07 | 30.05 | $30.31 | 1900 |
| 2021-12-06 | 30.06 | $29.60 | — |
| 2021-12-03 | 30.09 | $29.60 | 1830 |
| 2021-12-02 | 30.12 | $29.51 | 2923 |
| 2021-12-01 | 30.14 | $29.62 | 839 |
| 2021-11-30 | 30.16 | $29.90 | — |
| 2021-11-29 | 30.14 | $29.90 | 4134 |
| 2021-11-26 | 30.12 | $29.66 | 440 |
| 2021-11-24 | 30.11 | $30.21 | 10400 |
| 2021-11-23 | 30.07 | $30.19 | 1339 |
| 2021-11-22 | 30.06 | $30.17 | 1100 |
| 2021-11-19 | 30.04 | $29.97 | 5000 |
| 2021-11-18 | 30.04 | $30.27 | 800 |
| 2021-11-17 | 30.03 | $30.25 | 600 |
| 2021-11-16 | 30.03 | $30.34 | 5312 |
| 2021-11-15 | 30.01 | $30.31 | 918 |
| 2021-11-12 | 29.98 | $30.34 | 7300 |
| 2021-11-11 | 29.94 | $30.29 | 15024 |
| 2021-11-10 | 29.91 | $30.23 | 2428 |
| 2021-11-09 | 29.85 | $30.35 | 700 |
| 2021-11-08 | 29.79 | $30.39 | 300 |
| 2021-11-05 | 29.74 | $30.34 | 1000 |
| 2021-11-04 | 29.69 | $30.11 | 221 |
| 2021-11-03 | 29.65 | $30.04 | 7348 |
| 2021-11-02 | 29.59 | $29.87 | 2400 |
| 2021-11-01 | 29.56 | $29.53 | — |
| 2021-10-29 | 29.53 | $29.53 | 1200 |
| 2021-10-28 | 29.50 | $29.48 | 1919 |
| 2021-10-27 | 29.49 | $29.48 | 400 |
| 2021-10-26 | 29.47 | $29.94 | 1040 |
| 2021-10-25 | 29.43 | $29.82 | 10800 |
| 2021-10-22 | 29.41 | $29.96 | 644 |
| 2021-10-21 | 29.38 | $30.06 | 7000 |
| 2021-10-20 | 29.34 | $30.20 | 300 |
| 2021-10-19 | 29.27 | $29.83 | 700 |
| 2021-10-18 | 29.21 | $29.71 | — |
| 2021-10-15 | 29.17 | $29.71 | 7518 |
| 2021-10-14 | 29.15 | $29.59 | 5200 |
| 2021-10-13 | 29.14 | $29.09 | 8433 |
| 2021-10-12 | 29.16 | $29.14 | 4800 |
| 2021-10-11 | 29.17 | $29.41 | 200 |
| 2021-10-08 | 29.18 | $29.32 | — |
| 2021-10-07 | 29.19 | $29.32 | 5232 |
| 2021-10-06 | 29.20 | $28.85 | 1000 |
| 2021-10-05 | 29.24 | $29.20 | 8400 |
| 2021-10-04 | 29.27 | $28.95 | 4914 |
| 2021-10-01 | 29.32 | $29.03 | 400 |
| 2021-09-30 | 29.36 | $29.10 | 1717 |
| 2021-09-29 | 29.40 | $29.13 | 200 |
| 2021-09-28 | 29.45 | $29.16 | 3300 |
| 2021-09-27 | 29.49 | $29.46 | 1731 |
| 2021-09-24 | 29.52 | $29.29 | 1700 |
| 2021-09-23 | 29.55 | $29.22 | 600 |
| 2021-09-22 | 29.59 | $28.92 | 2700 |
| 2021-09-21 | 29.63 | $28.69 | 1137 |
| 2021-09-20 | 29.70 | $28.81 | 1100 |
| 2021-09-17 | 29.75 | $29.25 | 1502 |
| 2021-09-16 | 29.77 | $29.46 | 5500 |
| 2021-09-15 | 29.80 | $29.57 | 14135 |
| 2021-09-14 | 29.81 | $29.31 | 600 |
| 2021-09-13 | 29.86 | $29.58 | 11900 |
| 2021-09-10 | 29.90 | $29.47 | 5600 |
| 2021-09-09 | 29.94 | $29.61 | 18710 |
| 2021-09-08 | 29.97 | $29.63 | 149500 |
| 2021-09-07 | 29.99 | $29.74 | 400 |
| 2021-09-03 | 29.99 | $29.90 | 100 |
| 2021-09-02 | 29.98 | $29.90 | 800 |
| 2021-09-01 | 29.97 | $29.90 | 3000 |
| 2021-08-31 | 29.96 | $30.08 | 600 |
| 2021-08-30 | 29.95 | $30.05 | 200 |
| 2021-08-27 | 29.93 | $30.04 | 833 |
| 2021-08-26 | 29.91 | $29.82 | 1632 |
| 2021-08-25 | 29.91 | $29.99 | 513 |
| 2021-08-24 | 29.89 | $29.86 | 2000 |
| 2021-08-23 | 29.87 | $29.94 | 1100 |
| 2021-08-20 | 29.85 | $29.82 | 600 |
| 2021-08-19 | 29.84 | $29.80 | 1620 |
| 2021-08-18 | 29.81 | $29.90 | 9344 |
| 2021-08-17 | 29.76 | $29.87 | 729 |
| 2021-08-16 | 29.72 | $30.35 | 1534 |
| 2021-08-13 | 29.63 | $30.35 | 1600 |
| 2021-08-12 | 29.57 | $30.26 | 2738 |
| 2021-08-11 | 29.53 | $30.28 | 924 |
| 2021-08-10 | 29.49 | $29.88 | 1600 |
| 2021-08-09 | 29.46 | $29.80 | 807 |
| 2021-08-06 | 29.46 | $29.71 | 200 |
| 2021-08-05 | 29.46 | $29.74 | 2500 |
| 2021-08-04 | 29.43 | $29.63 | 600 |
| 2021-08-03 | 29.42 | $29.87 | 900 |
| 2021-08-02 | 29.39 | $29.74 | 647 |
| 2021-07-30 | 29.39 | $29.66 | 305 |
| 2021-07-29 | 29.38 | $29.65 | 450 |
| 2021-07-28 | 29.37 | $29.65 | 925 |
| 2021-07-27 | 29.36 | $29.54 | 2600 |
| 2021-07-26 | 29.35 | $29.59 | 1700 |
| 2021-07-23 | 29.34 | $29.49 | 4541 |
| 2021-07-22 | 29.33 | $29.15 | 3600 |
| 2021-07-21 | 29.34 | $29.06 | 100 |
| 2021-07-20 | 29.35 | $29.06 | 622 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
40.60
2026-07-17
Close Price
$40.58
Vol: 3400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.98
Average
31.38
Maximum
40.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.60 | $40.58 | 3400 |
| 2026-07-16 | 40.60 | $40.79 | 1439 |
| 2026-07-15 | 40.58 | $40.45 | 1000 |
| 2026-07-14 | 40.60 | $40.51 | 19500 |
| 2026-07-13 | 40.61 | $40.96 | 3147 |
| 2026-07-10 | 40.57 | $41.09 | 7145 |
| 2026-07-09 | 40.52 | $40.90 | 1700 |
| 2026-07-08 | 40.47 | $40.44 | 3012 |
| 2026-07-07 | 40.48 | $40.77 | 2100 |
| 2026-07-06 | 40.45 | $40.63 | 4258 |
| 2026-07-02 | 40.43 | $40.36 | 2500 |
| 2026-07-01 | 40.44 | $40.20 | 14377 |
| 2026-06-30 | 40.46 | $40.07 | 1929 |
| 2026-06-29 | 40.50 | $40.16 | 5100 |
| 2026-06-26 | 40.54 | $40.05 | 4100 |
| 2026-06-25 | 40.59 | $40.31 | 1000 |
| 2026-06-24 | 40.62 | $40.31 | 4200 |
| 2026-06-23 | 40.65 | $40.40 | 2389 |
| 2026-06-22 | 40.68 | $40.68 | 6459 |
| 2026-06-18 | 40.68 | $40.56 | 1012 |
| 2026-06-17 | 40.69 | $40.46 | 6400 |
| 2026-06-16 | 40.71 | $41.25 | 3700 |
| 2026-06-15 | 40.66 | $41.44 | 5149 |
| 2026-06-12 | 40.57 | $41.43 | 23400 |
| 2026-06-11 | 40.48 | $41.00 | 702 |
| 2026-06-10 | 40.43 | $40.41 | 3906 |
| 2026-06-09 | 40.43 | $40.82 | 5733 |
| 2026-06-08 | 40.39 | $40.86 | 3400 |
| 2026-06-05 | 40.34 | $40.91 | 4700 |
| 2026-06-04 | 40.28 | $41.71 | 10600 |
| 2026-06-03 | 40.13 | $41.60 | 1592 |
| 2026-06-02 | 39.98 | $42.03 | 4000 |
| 2026-06-01 | 39.76 | $41.47 | 4528 |
| 2026-05-29 | 39.58 | $41.30 | 1500 |
| 2026-05-28 | 39.40 | $40.77 | 3026 |
| 2026-05-27 | 39.25 | $40.53 | 1800 |
| 2026-05-26 | 39.12 | $40.63 | 17653 |
| 2026-05-22 | 38.96 | $40.45 | 7500 |
| 2026-05-21 | 38.80 | $39.55 | 400 |
| 2026-05-20 | 38.72 | $39.15 | 1001 |
| 2026-05-19 | 38.68 | $38.87 | 2948 |
| 2026-05-18 | 38.66 | $38.99 | 9815 |
| 2026-05-15 | 38.63 | $38.69 | 3100 |
| 2026-05-14 | 38.62 | $39.03 | 1203 |
| 2026-05-13 | 38.57 | $39.00 | 7164 |
| 2026-05-12 | 38.53 | $39.12 | 23033 |
| 2026-05-11 | 38.47 | $39.44 | 1800 |
| 2026-05-08 | 38.37 | $39.46 | 3500 |
| 2026-05-07 | 38.25 | $39.26 | 6641 |
| 2026-05-06 | 38.14 | $39.35 | 1636 |
| 2026-05-05 | 38.02 | $38.91 | 3000 |
| 2026-05-04 | 37.92 | $38.51 | 10136 |
| 2026-05-01 | 37.86 | $38.92 | 8446 |
| 2026-04-30 | 37.75 | $39.07 | 3044 |
| 2026-04-29 | 37.61 | $38.13 | 649 |
| 2026-04-28 | 37.56 | $38.03 | 3265 |
| 2026-04-27 | 37.51 | $38.26 | 4944 |
| 2026-04-24 | 37.43 | $38.39 | 2440 |
| 2026-04-23 | 37.33 | $38.71 | 4743 |
| 2026-04-22 | 37.18 | $38.19 | 2270 |
| 2026-04-21 | 37.07 | $38.33 | 3621 |
| 2026-04-20 | 36.94 | $38.31 | 3109 |
| 2026-04-17 | 36.80 | $38.12 | 4900 |
| 2026-04-16 | 36.66 | $37.63 | 10238 |
| 2026-04-15 | 36.56 | $37.15 | 11500 |
| 2026-04-14 | 36.49 | $37.12 | 2910 |
| 2026-04-13 | 36.43 | $37.01 | 2823 |
| 2026-04-10 | 36.37 | $36.61 | 4411 |
| 2026-04-09 | 36.34 | $36.97 | 8400 |
| 2026-04-08 | 36.28 | $36.87 | 5400 |
| 2026-04-07 | 36.21 | $36.14 | 51000 |
| 2026-04-06 | 36.22 | $36.21 | 1002 |
| 2026-04-02 | 36.22 | $36.14 | 1100 |
| 2026-04-01 | 36.23 | $36.02 | 3500 |
| 2026-03-31 | 36.25 | $36.02 | 2100 |
| 2026-03-30 | 36.28 | $35.34 | 2810 |
| 2026-03-27 | 36.38 | $35.46 | 4139 |
| 2026-03-26 | 36.47 | $35.92 | 6100 |
| 2026-03-25 | 36.53 | $36.29 | 9980 |
| 2026-03-24 | 36.55 | $36.00 | 7800 |
| 2026-03-23 | 36.61 | $35.75 | 5334 |
| 2026-03-20 | 36.70 | $35.33 | 4217 |
| 2026-03-19 | 36.85 | $35.69 | 2815 |
| 2026-03-18 | 36.97 | $35.63 | 2700 |
| 2026-03-17 | 37.11 | $36.24 | 3100 |
| 2026-03-16 | 37.20 | $36.21 | 1900 |
| 2026-03-13 | 37.31 | $35.95 | 6300 |
| 2026-03-12 | 37.45 | $36.03 | 3800 |
| 2026-03-11 | 37.60 | $36.58 | 2943 |
| 2026-03-10 | 37.71 | $36.70 | 4235 |
| 2026-03-09 | 37.81 | $36.98 | 4400 |
| 2026-03-06 | 37.90 | $37.13 | 7625 |
| 2026-03-05 | 37.98 | $37.53 | 3600 |
| 2026-03-04 | 38.03 | $37.89 | 1329 |
| 2026-03-03 | 38.05 | $37.78 | 5492 |
| 2026-03-02 | 38.07 | $38.16 | 2500 |
| 2026-02-27 | 38.07 | $38.14 | 2000 |
| 2026-02-26 | 38.06 | $38.23 | 13200 |
| 2026-02-25 | 38.04 | $38.04 | 8800 |
| 2026-02-24 | 38.04 | $37.98 | 5200 |
| 2026-02-23 | 38.05 | $37.82 | 3014 |
| 2026-02-20 | 38.07 | $38.42 | 3640 |
| 2026-02-19 | 38.03 | $38.16 | 1400 |
| 2026-02-18 | 38.02 | $38.41 | 9817 |
| 2026-02-17 | 37.98 | $38.28 | 6600 |
| 2026-02-13 | 37.95 | $38.58 | 3036 |
| 2026-02-12 | 37.88 | $38.34 | 6500 |
| 2026-02-11 | 37.83 | $39.00 | 4200 |
| 2026-02-10 | 37.71 | $38.91 | 4518 |
| 2026-02-09 | 37.58 | $38.50 | 2333 |
| 2026-02-06 | 37.49 | $38.53 | 2745 |
| 2026-02-05 | 37.38 | $37.93 | 1424 |
| 2026-02-04 | 37.32 | $38.28 | 4300 |
| 2026-02-03 | 37.22 | $37.74 | 3800 |
| 2026-02-02 | 37.16 | $38.01 | 3600 |
| 2026-01-30 | 37.07 | $37.63 | 3000 |
| 2026-01-29 | 37.01 | $37.59 | 6300 |
| 2026-01-28 | 36.95 | $37.39 | 5700 |
| 2026-01-27 | 36.90 | $37.33 | 6745 |
| 2026-01-26 | 36.86 | $37.30 | 26445 |
| 2026-01-23 | 36.81 | $37.10 | 1243 |
| 2026-01-22 | 36.78 | $37.35 | 3236 |
| 2026-01-21 | 36.72 | $37.24 | 9000 |
| 2026-01-20 | 36.67 | $36.60 | 7100 |
| 2026-01-16 | 36.68 | $37.29 | 15010 |
| 2026-01-15 | 36.61 | $37.44 | 11332 |
| 2026-01-14 | 36.53 | $37.30 | 14600 |
| 2026-01-13 | 36.44 | $36.96 | 9427 |
| 2026-01-12 | 36.39 | $37.06 | 1400 |
| 2026-01-09 | 36.32 | $37.16 | 3400 |
| 2026-01-08 | 36.23 | $36.97 | 5300 |
| 2026-01-07 | 36.15 | $36.52 | 6600 |
| 2026-01-06 | 36.11 | $37.03 | 4500 |
| 2026-01-05 | 36.02 | $36.26 | 112000 |
| 2026-01-02 | 35.99 | $35.97 | 4000 |
| 2025-12-31 | 35.99 | $35.81 | 2500 |
| 2025-12-30 | 36.01 | $36.10 | 1525 |
| 2025-12-29 | 36.00 | $36.13 | 92600 |
| 2025-12-26 | 35.99 | $36.20 | 600 |
| 2025-12-24 | 35.97 | $36.23 | 2929 |
| 2025-12-23 | 35.94 | $36.01 | 2309 |
| 2025-12-22 | 35.93 | $36.15 | 2730 |
| 2025-12-19 | 35.91 | $36.00 | 2707 |
| 2025-12-18 | 35.90 | $36.00 | 4000 |
| 2025-12-17 | 35.89 | $36.03 | 2100 |
| 2025-12-16 | 35.88 | $36.17 | 3509 |
| 2025-12-15 | 35.84 | $36.43 | 10600 |
| 2025-12-12 | 35.78 | $36.28 | 8600 |
| 2025-12-11 | 35.73 | $36.95 | 22400 |
| 2025-12-10 | 35.60 | $36.80 | 4000 |
| 2025-12-09 | 35.48 | $36.18 | 12300 |
| 2025-12-08 | 35.40 | $36.15 | 2500 |
| 2025-12-05 | 35.32 | $36.29 | 3500 |
| 2025-12-04 | 35.22 | $36.19 | 4700 |
| 2025-12-03 | 35.12 | $36.13 | 4500 |
| 2025-12-02 | 35.01 | $35.52 | 4100 |
| 2025-12-01 | 34.96 | $35.35 | 2947 |
| 2025-11-28 | 34.92 | $35.43 | 6200 |
| 2025-11-26 | 34.86 | $35.22 | 7401 |
| 2025-11-25 | 34.83 | $35.01 | 1815 |
| 2025-11-24 | 34.81 | $34.62 | 15549 |
| 2025-11-21 | 34.83 | $34.49 | 7313 |
| 2025-11-20 | 34.86 | $33.67 | 3900 |
| 2025-11-19 | 34.99 | $34.12 | 44449 |
| 2025-11-18 | 35.08 | $34.22 | 3539 |
| 2025-11-17 | 35.17 | $34.23 | 3400 |
| 2025-11-14 | 35.27 | $34.86 | 3300 |
| 2025-11-13 | 35.31 | $35.09 | 1200 |
| 2025-11-12 | 35.34 | $35.49 | 1600 |
| 2025-11-11 | 35.32 | $35.22 | 1234 |
| 2025-11-10 | 35.33 | $35.06 | 4908 |
| 2025-11-07 | 35.36 | $34.97 | 1800 |
| 2025-11-06 | 35.40 | $34.98 | 6300 |
| 2025-11-05 | 35.44 | $35.22 | 1218 |
| 2025-11-04 | 35.47 | $34.82 | 3400 |
| 2025-11-03 | 35.53 | $35.14 | 9900 |
| 2025-10-31 | 35.58 | $35.41 | 8200 |
| 2025-10-30 | 35.59 | $35.35 | 16841 |
| 2025-10-29 | 35.62 | $35.48 | 7615 |
| 2025-10-28 | 35.63 | $35.84 | 3633 |
| 2025-10-27 | 35.61 | $36.10 | 2731 |
| 2025-10-24 | 35.56 | $35.73 | 2917 |
| 2025-10-23 | 35.54 | $35.69 | 1011 |
| 2025-10-22 | 35.53 | $35.55 | 1518 |
| 2025-10-21 | 35.52 | $35.82 | 6200 |
| 2025-10-20 | 35.49 | $35.62 | 3708 |
| 2025-10-17 | 35.48 | $35.31 | 3300 |
| 2025-10-16 | 35.50 | $35.12 | 4300 |
| 2025-10-15 | 35.54 | $35.58 | 2595 |
| 2025-10-14 | 35.53 | $35.46 | 4100 |
| 2025-10-13 | 35.54 | $35.15 | 2700 |
| 2025-10-10 | 35.58 | $34.57 | 2031 |
| 2025-10-09 | 35.69 | $35.66 | 1949 |
| 2025-10-08 | 35.69 | $35.92 | 2141 |
| 2025-10-07 | 35.67 | $35.77 | 17800 |
| 2025-10-06 | 35.66 | $35.95 | 805 |
| 2025-10-03 | 35.63 | $35.97 | 1143 |
| 2025-10-02 | 35.59 | $35.81 | 2443 |
| 2025-10-01 | 35.57 | $35.83 | 2100 |
| 2025-09-30 | 35.54 | $35.81 | 5245 |
| 2025-09-29 | 35.51 | $35.53 | 3900 |
| 2025-09-26 | 35.51 | $35.53 | 1000 |
| 2025-09-25 | 35.51 | $35.26 | 1625 |
| 2025-09-24 | 35.53 | $35.82 | 1800 |
| 2025-09-23 | 35.50 | $35.85 | 1600 |
| 2025-09-22 | 35.47 | $35.77 | 1442 |
| 2025-09-19 | 35.43 | $35.75 | 7101 |
| 2025-09-18 | 35.40 | $35.88 | 5200 |
| 2025-09-17 | 35.35 | $35.63 | 8806 |
| 2025-09-16 | 35.32 | $35.52 | 2400 |
| 2025-09-15 | 35.30 | $35.56 | 3300 |
| 2025-09-12 | 35.27 | $35.75 | 2700 |
| 2025-09-11 | 35.22 | $36.00 | 6200 |
| 2025-09-10 | 35.14 | $35.60 | 1411 |
| 2025-09-09 | 35.09 | $35.50 | 2500 |
| 2025-09-08 | 35.05 | $35.52 | 1736 |
| 2025-09-05 | 35.00 | $35.56 | 1400 |
| 2025-09-04 | 34.94 | $35.46 | 5949 |
| 2025-09-03 | 34.89 | $35.17 | 2600 |
| 2025-09-02 | 34.86 | $35.21 | 4212 |
| 2025-08-29 | 34.82 | $35.43 | 2647 |
| 2025-08-28 | 34.76 | $35.46 | 2300 |
| 2025-08-27 | 34.68 | $35.46 | 6703 |
| 2025-08-26 | 34.60 | $35.33 | 6000 |
| 2025-08-25 | 34.53 | $35.39 | 1800 |
| 2025-08-22 | 34.43 | $35.57 | 2600 |
| 2025-08-21 | 34.31 | $34.81 | 1737 |
| 2025-08-20 | 34.26 | $34.87 | 1600 |
| 2025-08-19 | 34.20 | $34.77 | 3633 |
| 2025-08-18 | 34.14 | $34.65 | 26800 |
| 2025-08-15 | 34.08 | $34.61 | 3000 |
| 2025-08-14 | 34.03 | $34.72 | 2800 |
| 2025-08-13 | 33.96 | $34.85 | 2739 |
| 2025-08-12 | 33.86 | $34.25 | 5000 |
| 2025-08-11 | 33.82 | $33.68 | 13100 |
| 2025-08-08 | 33.84 | $33.86 | 537 |
| 2025-08-07 | 33.83 | $33.67 | 3608 |
| 2025-08-06 | 33.85 | $33.70 | 2539 |
| 2025-08-05 | 33.87 | $33.67 | 5021 |
| 2025-08-04 | 33.89 | $33.60 | 3200 |
| 2025-08-01 | 33.92 | $33.21 | 2300 |
| 2025-07-31 | 33.99 | $33.54 | 328 |
| 2025-07-30 | 34.04 | $33.99 | 2747 |
| 2025-07-29 | 34.05 | $34.26 | 1830 |
| 2025-07-28 | 34.02 | $34.22 | 2327 |
| 2025-07-25 | 34.00 | $34.25 | 4412 |
| 2025-07-24 | 33.98 | $34.19 | 6109 |
| 2025-07-23 | 33.95 | $34.43 | 1015 |
| 2025-07-22 | 33.90 | $34.38 | 1533 |
| 2025-07-21 | 33.85 | $33.98 | 2946 |
| 2025-07-18 | 33.84 | $34.10 | 2143 |
| 2025-07-17 | 33.81 | $34.09 | 1200 |
| 2025-07-16 | 33.78 | $33.92 | 900 |
| 2025-07-15 | 33.77 | $33.76 | 2300 |
| 2025-07-14 | 33.77 | $34.20 | 4533 |
| 2025-07-11 | 33.73 | $34.23 | 4500 |
| 2025-07-10 | 33.67 | $34.53 | 1700 |
| 2025-07-09 | 33.58 | $34.38 | 2935 |
| 2025-07-08 | 33.50 | $34.41 | 4848 |
| 2025-07-07 | 33.40 | $34.13 | 2700 |
| 2025-07-03 | 33.33 | $34.58 | 100 |
| 2025-07-02 | 33.20 | $34.48 | 3800 |
| 2025-07-01 | 33.06 | $34.19 | 29400 |
| 2025-06-30 | 32.94 | $33.62 | 2250 |
| 2025-06-27 | 32.87 | $33.27 | 2700 |
| 2025-06-26 | 32.83 | $33.20 | 1800 |
| 2025-06-25 | 32.79 | $33.26 | 900 |
| 2025-06-24 | 32.74 | $33.44 | 4500 |
| 2025-06-23 | 32.67 | $33.12 | 1912 |
| 2025-06-20 | 32.62 | $32.79 | 42000 |
| 2025-06-18 | 32.60 | $32.78 | 2500 |
| 2025-06-17 | 32.58 | $32.70 | 2348 |
| 2025-06-16 | 32.57 | $33.10 | 1700 |
| 2025-06-13 | 32.51 | $32.71 | 3314 |
| 2025-06-12 | 32.49 | $33.21 | 600 |
| 2025-06-11 | 32.42 | $33.14 | 511 |
| 2025-06-10 | 32.34 | $33.28 | 2033 |
| 2025-06-09 | 32.24 | $32.98 | 1231 |
| 2025-06-06 | 32.16 | $32.76 | 1445 |
| 2025-06-05 | 32.10 | $32.40 | 1800 |
| 2025-06-04 | 32.07 | $32.45 | 4923 |
| 2025-06-03 | 32.03 | $32.49 | 6800 |
| 2025-06-02 | 31.98 | $32.19 | 3400 |
| 2025-05-30 | 31.96 | $32.11 | 16600 |
| 2025-05-29 | 31.94 | $32.12 | 2232 |
| 2025-05-28 | 31.92 | $32.16 | 1640 |
| 2025-05-27 | 31.90 | $32.49 | 2300 |
| 2025-05-23 | 31.84 | $31.82 | 400 |
| 2025-05-22 | 31.84 | $32.06 | 4300 |
| 2025-05-21 | 31.81 | $32.22 | 2536 |
| 2025-05-20 | 31.77 | $32.92 | 4200 |
| 2025-05-19 | 31.65 | $32.92 | 24221 |
| 2025-05-16 | 31.52 | $32.95 | 2016 |
| 2025-05-15 | 31.37 | $32.70 | 500 |
| 2025-05-14 | 31.22 | $32.41 | 1525 |
| 2025-05-13 | 31.10 | $32.62 | 14504 |
| 2025-05-12 | 30.94 | $32.62 | 13600 |
| 2025-05-09 | 30.76 | $31.49 | 1519 |
| 2025-05-08 | 30.69 | $31.29 | 1500 |
| 2025-05-07 | 30.62 | $31.03 | 1008 |
| 2025-05-06 | 30.58 | $30.85 | 1324 |
| 2025-05-05 | 30.55 | $31.10 | 2014 |
| 2025-05-02 | 30.49 | $31.29 | 1835 |
| 2025-05-01 | 30.41 | $30.66 | 2105 |
| 2025-04-30 | 30.38 | $30.84 | 549 |
| 2025-04-29 | 30.34 | $30.79 | 19606 |
| 2025-04-28 | 30.29 | $30.68 | 17226 |
| 2025-04-25 | 30.25 | $30.56 | 300 |
| 2025-04-24 | 30.21 | $30.63 | 1600 |
| 2025-04-23 | 30.17 | $29.89 | 5640 |
| 2025-04-22 | 30.20 | $29.70 | 2313 |
| 2025-04-21 | 30.25 | $29.00 | 4740 |
| 2025-04-17 | 30.38 | $29.47 | 4502 |
| 2025-04-16 | 30.48 | $29.20 | 7546 |
| 2025-04-15 | 30.62 | $29.70 | 4400 |
| 2025-04-14 | 30.71 | $29.79 | 4523 |
| 2025-04-11 | 30.81 | $29.38 | 5800 |
| 2025-04-10 | 30.96 | $29.10 | 7040 |
| 2025-04-09 | 31.16 | $30.08 | 1219 |
| 2025-04-08 | 31.27 | $27.91 | 8046 |
| 2025-04-07 | 31.62 | $28.58 | 3836 |
| 2025-04-04 | 31.94 | $28.68 | 2500 |
| 2025-04-03 | 32.29 | $30.33 | 6600 |
| 2025-04-02 | 32.49 | $32.25 | 5300 |
| 2025-04-01 | 32.52 | $32.11 | 14630 |
| 2025-03-31 | 32.56 | $32.21 | 5200 |
| 2025-03-28 | 32.60 | $31.86 | 9324 |
| 2025-03-27 | 32.68 | $32.34 | 1800 |
| 2025-03-26 | 32.71 | $32.59 | 200 |
| 2025-03-25 | 32.72 | $32.52 | 1900 |
| 2025-03-24 | 32.74 | $32.70 | 1847 |
| 2025-03-21 | 32.75 | $32.26 | 17800 |
| 2025-03-20 | 32.80 | $32.42 | 5904 |
| 2025-03-19 | 32.84 | $32.73 | 15840 |
| 2025-03-18 | 32.85 | $32.48 | 2115 |
| 2025-03-17 | 32.89 | $32.59 | 10722 |
| 2025-03-14 | 32.92 | $32.18 | 1049 |
| 2025-03-13 | 33.00 | $31.64 | 2718 |
| 2025-03-12 | 33.15 | $31.94 | 3900 |
| 2025-03-11 | 33.27 | $32.24 | 4632 |
| 2025-03-10 | 33.38 | $33.01 | 3012 |
| 2025-03-07 | 33.42 | $33.54 | 1049 |
| 2025-03-06 | 33.41 | $33.00 | 1400 |
| 2025-03-05 | 33.45 | $33.13 | 900 |
| 2025-03-04 | 33.48 | $32.87 | 10700 |
| 2025-03-03 | 33.55 | $33.38 | 9900 |
| 2025-02-28 | 33.57 | $33.70 | 2239 |
| 2025-02-27 | 33.55 | $33.43 | 300 |
| 2025-02-26 | 33.57 | $33.76 | 1418 |
| 2025-02-25 | 33.55 | $33.92 | 3900 |
| 2025-02-24 | 33.51 | $33.96 | 3700 |
| 2025-02-21 | 33.46 | $33.93 | 549 |
| 2025-02-20 | 33.41 | $34.36 | 3400 |
| 2025-02-19 | 33.31 | $34.12 | 5003 |
| 2025-02-18 | 33.22 | $33.69 | 1100 |
| 2025-02-14 | 33.18 | $33.49 | 2223 |
| 2025-02-13 | 33.14 | $33.42 | 3500 |
| 2025-02-12 | 33.11 | $33.09 | 31431 |
| 2025-02-11 | 33.12 | $33.21 | 6236 |
| 2025-02-10 | 33.11 | $33.03 | 4800 |
| 2025-02-07 | 33.11 | $32.87 | 1500 |
| 2025-02-06 | 33.14 | $33.09 | 17040 |
| 2025-02-05 | 33.14 | $33.28 | 7400 |
| 2025-02-04 | 33.13 | $33.16 | 2700 |
| 2025-02-03 | 33.13 | $33.12 | 7121 |
| 2025-01-31 | 33.13 | $33.36 | 34432 |
| 2025-01-30 | 33.10 | $33.44 | 4301 |
| 2025-01-29 | 33.07 | $33.26 | 500 |
| 2025-01-28 | 33.05 | $33.34 | 3504 |
| 2025-01-27 | 33.02 | $33.67 | 10700 |
| 2025-01-24 | 32.95 | $33.48 | 3437 |
| 2025-01-23 | 32.89 | $33.63 | 11905 |
| 2025-01-22 | 32.81 | $33.41 | 2600 |
| 2025-01-21 | 32.75 | $33.34 | 20500 |
| 2025-01-17 | 32.69 | $32.99 | 4700 |
| 2025-01-16 | 32.66 | $32.77 | 2300 |
| 2025-01-15 | 32.64 | $32.74 | 11100 |
| 2025-01-14 | 32.63 | $32.39 | 45500 |
| 2025-01-13 | 32.66 | $32.13 | 4923 |
| 2025-01-10 | 32.71 | $31.92 | 3400 |
| 2025-01-08 | 32.80 | $32.37 | 3800 |
| 2025-01-07 | 32.84 | $32.40 | 5500 |
| 2025-01-06 | 32.89 | $32.46 | 1400 |
| 2025-01-03 | 32.94 | $32.44 | 9500 |
| 2025-01-02 | 32.99 | $32.19 | 2700 |
| 2024-12-31 | 33.07 | $32.22 | 4400 |
| 2024-12-30 | 33.16 | $32.20 | 11911 |
| 2024-12-27 | 33.26 | $32.55 | 2200 |
| 2024-12-26 | 33.34 | $32.75 | 1800 |
| 2024-12-24 | 33.40 | $32.67 | 200 |
| 2024-12-23 | 33.48 | $32.51 | 2700 |
| 2024-12-20 | 33.58 | $32.37 | 2448 |
| 2024-12-19 | 33.71 | $32.02 | 2909 |
| 2024-12-18 | 33.88 | $32.13 | 39600 |
| 2024-12-17 | 34.07 | $32.89 | 87500 |
| 2024-12-16 | 34.19 | $33.19 | 20700 |
| 2024-12-13 | 34.30 | $33.42 | 1200 |
| 2024-12-12 | 34.39 | $33.85 | 75005 |
| 2024-12-11 | 34.45 | $33.88 | 2500 |
| 2024-12-10 | 34.50 | $34.09 | 9600 |
| 2024-12-09 | 34.55 | $34.35 | 2600 |
| 2024-12-06 | 34.57 | $34.57 | 2929 |
| 2024-12-05 | 34.57 | $34.59 | 3100 |
| 2024-12-04 | 34.57 | $34.68 | 6200 |
| 2024-12-03 | 34.56 | $34.81 | 1448 |
| 2024-12-02 | 34.53 | $35.05 | 2208 |
| 2024-11-29 | 34.47 | $35.06 | 200 |
| 2024-11-27 | 34.41 | $34.86 | 518 |
| 2024-11-26 | 34.36 | $35.06 | 1647 |
| 2024-11-25 | 34.29 | $35.20 | 2900 |
| 2024-11-22 | 34.20 | $34.72 | 4300 |
| 2024-11-21 | 34.14 | $34.45 | 3900 |
| 2024-11-20 | 34.11 | $33.96 | 1600 |
| 2024-11-19 | 34.12 | $33.90 | 2100 |
| 2024-11-18 | 34.15 | $34.07 | 2106 |
| 2024-11-15 | 34.16 | $33.81 | 1505 |
| 2024-11-14 | 34.19 | $34.12 | 5700 |
| 2024-11-13 | 34.20 | $34.25 | 4300 |
| 2024-11-12 | 34.19 | $34.32 | 3400 |
| 2024-11-11 | 34.18 | $34.60 | 5000 |
| 2024-11-08 | 34.14 | $34.55 | 3306 |
| 2024-11-07 | 34.09 | $34.46 | 1300 |
| 2024-11-06 | 34.05 | $34.56 | 2113 |
| 2024-11-05 | 34.00 | $33.86 | 4333 |
| 2024-11-04 | 34.02 | $33.59 | 5512 |
| 2024-11-01 | 34.06 | $33.70 | 3100 |
| 2024-10-31 | 34.10 | $33.68 | 185300 |
| 2024-10-30 | 34.14 | $33.95 | 2100 |
| 2024-10-29 | 34.16 | $34.01 | 1500 |
| 2024-10-28 | 34.18 | $34.03 | 918 |
| 2024-10-25 | 34.19 | $33.83 | 2700 |
| 2024-10-24 | 34.23 | $34.04 | 10100 |
| 2024-10-23 | 34.25 | $34.11 | 4200 |
| 2024-10-22 | 34.27 | $34.18 | 6100 |
| 2024-10-21 | 34.28 | $34.32 | 6110 |
| 2024-10-18 | 34.27 | $34.74 | 6537 |
| 2024-10-17 | 34.22 | $34.74 | 2743 |
| 2024-10-16 | 34.17 | $34.69 | 6500 |
| 2024-10-15 | 34.11 | $34.49 | 7026 |
| 2024-10-14 | 34.08 | $34.76 | 7239 |
| 2024-10-11 | 34.00 | $34.47 | 4001 |
| 2024-10-10 | 33.95 | $34.25 | 14217 |
| 2024-10-09 | 33.92 | $34.37 | 1400 |
| 2024-10-08 | 33.88 | $34.07 | 719 |
| 2024-10-07 | 33.86 | $33.95 | 1031 |
| 2024-10-04 | 33.85 | $34.19 | 1903 |
| 2024-10-03 | 33.81 | $33.98 | 5033 |
| 2024-10-02 | 33.79 | $34.16 | 700 |
| 2024-10-01 | 33.75 | $34.10 | 1042 |
| 2024-09-30 | 33.72 | $34.38 | 2100 |
| 2024-09-27 | 33.65 | $34.27 | 2739 |
| 2024-09-26 | 33.58 | $34.21 | 1100 |
| 2024-09-25 | 33.51 | $34.00 | 1500 |
| 2024-09-24 | 33.46 | $34.18 | 2624 |
| 2024-09-23 | 33.39 | $34.03 | 1849 |
| 2024-09-20 | 33.32 | $33.88 | 1400 |
| 2024-09-19 | 33.26 | $34.03 | 3100 |
| 2024-09-18 | 33.18 | $33.71 | 3400 |
| 2024-09-17 | 33.12 | $33.69 | 4300 |
| 2024-09-16 | 33.06 | $33.66 | 9201 |
| 2024-09-13 | 33.00 | $33.40 | 800 |
| 2024-09-12 | 32.96 | $33.05 | 5234 |
| 2024-09-11 | 32.95 | $33.03 | 4001 |
| 2024-09-10 | 32.94 | $32.99 | 1500 |
| 2024-09-09 | 32.93 | $33.06 | 600 |
| 2024-09-06 | 32.92 | $32.70 | 1236 |
| 2024-09-05 | 32.94 | $33.04 | 100 |
| 2024-09-04 | 32.93 | $33.34 | 2400 |
| 2024-09-03 | 32.89 | $33.35 | 1100 |
| 2024-08-30 | 32.84 | $33.78 | 700 |
| 2024-08-29 | 32.74 | $33.49 | 1749 |
| 2024-08-28 | 32.66 | $33.25 | 2100 |
| 2024-08-27 | 32.60 | $33.39 | 1445 |
| 2024-08-26 | 32.52 | $33.34 | 2119 |
| 2024-08-23 | 32.43 | $33.28 | 20411 |
| 2024-08-22 | 32.35 | $32.82 | 609 |
| 2024-08-21 | 32.30 | $33.00 | 400 |
| 2024-08-20 | 32.22 | $32.76 | 2813 |
| 2024-08-19 | 32.16 | $32.83 | 700 |
| 2024-08-16 | 32.09 | $32.71 | 112 |
| 2024-08-15 | 32.03 | $32.58 | 445 |
| 2024-08-14 | 31.97 | $32.16 | 3009 |
| 2024-08-13 | 31.95 | $32.08 | 2800 |
| 2024-08-12 | 31.94 | $31.60 | 700 |
| 2024-08-09 | 31.97 | $31.76 | 2813 |
| 2024-08-08 | 32.00 | $31.74 | 600 |
| 2024-08-07 | 32.02 | $31.13 | 3200 |
| 2024-08-06 | 32.12 | $31.41 | 403 |
| 2024-08-05 | 32.19 | $31.06 | 2100 |
| 2024-08-02 | 32.31 | $31.80 | 600 |
| 2024-08-01 | 32.36 | $32.37 | 300 |
| 2024-07-31 | 32.36 | $32.81 | 4300 |
| 2024-07-30 | 32.32 | $32.66 | 241 |
| 2024-07-29 | 32.28 | $32.69 | 2200 |
| 2024-07-26 | 32.24 | $32.67 | 816 |
| 2024-07-25 | 32.19 | $32.24 | 3022 |
| 2024-07-24 | 32.19 | $32.24 | 2222 |
| 2024-07-23 | 32.18 | $32.35 | 1634 |
| 2024-07-22 | 32.16 | $32.63 | 832 |
| 2024-07-19 | 32.11 | $32.39 | 804 |
| 2024-07-18 | 32.08 | $32.81 | 3539 |
| 2024-07-17 | 32.01 | $33.05 | 2800 |
| 2024-07-16 | 31.90 | $33.08 | 3900 |
| 2024-07-15 | 31.77 | $32.49 | 3725 |
| 2024-07-12 | 31.70 | $32.41 | 4100 |
| 2024-07-11 | 31.62 | $32.10 | 1817 |
| 2024-07-10 | 31.57 | $31.92 | 1015 |
| 2024-07-09 | 31.54 | $31.61 | 1200 |
| 2024-07-08 | 31.53 | $31.53 | 1422 |
| 2024-07-05 | 31.53 | $31.21 | 1920 |
| 2024-07-03 | 31.56 | $31.25 | 815 |
| 2024-07-02 | 31.60 | $31.26 | 6400 |
| 2024-07-01 | 31.63 | $31.26 | 4900 |
| 2024-06-28 | 31.67 | $31.42 | 6000 |
| 2024-06-27 | 31.70 | $31.30 | 3200 |
| 2024-06-26 | 31.74 | $31.63 | 6310 |
| 2024-06-25 | 31.75 | $31.89 | 2523 |
| 2024-06-24 | 31.74 | $32.15 | 2600 |
| 2024-06-21 | 31.69 | $32.02 | 348 |
| 2024-06-20 | 31.66 | $32.03 | 2000 |
| 2024-06-18 | 31.62 | $32.06 | 4300 |
| 2024-06-17 | 31.57 | $31.82 | 2346 |
| 2024-06-14 | 31.55 | $31.52 | 2200 |
| 2024-06-13 | 31.55 | $31.75 | 11300 |
| 2024-06-12 | 31.53 | $31.82 | 6700 |
| 2024-06-11 | 31.50 | $31.69 | 12635 |
| 2024-06-10 | 31.48 | $31.77 | 8432 |
| 2024-06-07 | 31.45 | $31.77 | 2233 |
| 2024-06-06 | 31.42 | $31.78 | 500 |
| 2024-06-05 | 31.38 | $31.76 | 4810 |
| 2024-06-04 | 31.34 | $31.55 | 433 |
| 2024-06-03 | 31.31 | $31.54 | 4625 |
| 2024-05-31 | 31.29 | $31.71 | 9032 |
| 2024-05-30 | 31.25 | $31.42 | 1100 |
| 2024-05-29 | 31.23 | $30.91 | 400 |
| 2024-05-28 | 31.26 | $31.30 | 6337 |
| 2024-05-24 | 31.26 | $31.49 | 100 |
| 2024-05-23 | 31.23 | $31.38 | 1800 |
| 2024-05-22 | 31.22 | $31.78 | 12700 |
| 2024-05-21 | 31.16 | $31.76 | 2541 |
| 2024-05-20 | 31.09 | $31.72 | 2425 |
| 2024-05-17 | 31.03 | $31.70 | 7100 |
| 2024-05-16 | 30.96 | $31.67 | 4800 |
| 2024-05-15 | 30.88 | $31.67 | 2900 |
| 2024-05-14 | 30.80 | $31.46 | 3705 |
| 2024-05-13 | 30.73 | $31.31 | 3342 |
| 2024-05-10 | 30.67 | $31.21 | 5936 |
| 2024-05-09 | 30.61 | $31.09 | 639 |
| 2024-05-08 | 30.56 | $30.91 | 4312 |
| 2024-05-07 | 30.53 | $30.79 | 4800 |
| 2024-05-06 | 30.50 | $30.68 | 35131 |
| 2024-05-03 | 30.48 | $30.54 | 28718 |
| 2024-05-02 | 30.47 | $30.30 | 2300 |
| 2024-05-01 | 30.49 | $30.18 | 602 |
| 2024-04-30 | 30.53 | $30.34 | 323 |
| 2024-04-29 | 30.54 | $30.59 | 3723 |
| 2024-04-26 | 30.54 | $30.47 | 1900 |
| 2024-04-25 | 30.55 | $30.48 | 14200 |
| 2024-04-24 | 30.55 | $30.69 | 4444 |
| 2024-04-23 | 30.54 | $30.46 | 1200 |
| 2024-04-22 | 30.55 | $30.24 | 4800 |
| 2024-04-19 | 30.58 | $30.08 | 3600 |
| 2024-04-18 | 30.63 | $29.95 | 11800 |
| 2024-04-17 | 30.71 | $29.93 | 1417 |
| 2024-04-16 | 30.79 | $29.96 | 2100 |
| 2024-04-15 | 30.87 | $30.09 | 3922 |
| 2024-04-12 | 30.96 | $30.20 | 2731 |
| 2024-04-11 | 31.04 | $30.78 | 38317 |
| 2024-04-10 | 31.06 | $30.81 | 2908 |
| 2024-04-09 | 31.09 | $31.36 | 4722 |
| 2024-04-08 | 31.06 | $31.16 | 9300 |
| 2024-04-05 | 31.05 | $31.08 | 9400 |
| 2024-04-04 | 31.05 | $31.01 | 3900 |
| 2024-04-03 | 31.05 | $31.27 | 5600 |
| 2024-04-02 | 31.03 | $31.25 | 9300 |
| 2024-04-01 | 31.01 | $31.27 | 15900 |
| 2024-03-28 | 30.98 | $31.65 | 6800 |
| 2024-03-27 | 30.91 | $31.47 | 14100 |
| 2024-03-26 | 30.85 | $31.00 | 37848 |
| 2024-03-25 | 30.83 | $31.06 | 3045 |
| 2024-03-22 | 30.81 | $31.15 | 44446 |
| 2024-03-21 | 30.77 | $31.33 | 91227 |
| 2024-03-20 | 30.71 | $31.25 | 3000 |
| 2024-03-19 | 30.66 | $30.97 | 2017 |
| 2024-03-18 | 30.62 | $30.89 | 2900 |
| 2024-03-15 | 30.59 | $30.91 | 336 |
| 2024-03-14 | 30.56 | $30.97 | 4200 |
| 2024-03-13 | 30.52 | $31.24 | 4316 |
| 2024-03-12 | 30.44 | $31.30 | 2000 |
| 2024-03-11 | 30.35 | $31.15 | 1100 |
| 2024-03-08 | 30.27 | $31.00 | 5400 |
| 2024-03-07 | 30.19 | $31.03 | 6400 |
| 2024-03-06 | 30.10 | $30.88 | 7637 |
| 2024-03-05 | 30.02 | $30.55 | 5600 |
| 2024-03-04 | 29.96 | $30.64 | 2100 |
| 2024-03-01 | 29.89 | $30.36 | 4129 |
| 2024-02-29 | 29.84 | $30.12 | 3300 |
| 2024-02-28 | 29.82 | $30.04 | 13731 |
| 2024-02-27 | 29.79 | $30.07 | 2240 |
| 2024-02-26 | 29.76 | $30.00 | 4000 |
| 2024-02-23 | 29.74 | $30.13 | 1541 |
| 2024-02-22 | 29.70 | $30.07 | 3446 |
| 2024-02-21 | 29.66 | $29.85 | 900 |
| 2024-02-20 | 29.64 | $29.74 | 2715 |
| 2024-02-16 | 29.63 | $29.73 | 2714 |
| 2024-02-15 | 29.61 | $29.83 | 2500 |
| 2024-02-14 | 29.59 | $29.48 | 4729 |
| 2024-02-13 | 29.60 | $29.27 | 5700 |
| 2024-02-12 | 29.64 | $29.81 | 6629 |
| 2024-02-09 | 29.62 | $29.55 | 6800 |
| 2024-02-08 | 29.63 | $29.51 | 3227 |
| 2024-02-07 | 29.64 | $29.53 | 9109 |
| 2024-02-06 | 29.65 | $29.50 | 2929 |
| 2024-02-05 | 29.67 | $29.41 | 6105 |
| 2024-02-02 | 29.70 | $29.72 | 8609 |
| 2024-02-01 | 29.69 | $29.79 | 1237 |
| 2024-01-31 | 29.68 | $29.73 | 4341 |
| 2024-01-30 | 29.68 | $30.03 | 2838 |
| 2024-01-29 | 29.64 | $30.03 | 3447 |
| 2024-01-26 | 29.60 | $30.01 | 9613 |
| 2024-01-25 | 29.56 | $30.05 | 9500 |
| 2024-01-24 | 29.51 | $29.64 | 2200 |
| 2024-01-23 | 29.49 | $29.81 | 2500 |
| 2024-01-22 | 29.46 | $29.74 | 4100 |
| 2024-01-19 | 29.43 | $29.56 | 6700 |
| 2024-01-18 | 29.41 | $29.20 | 2800 |
| 2024-01-17 | 29.44 | $29.05 | 6600 |
| 2024-01-16 | 29.48 | $29.29 | 4700 |
| 2024-01-12 | 29.50 | $29.52 | 1700 |
| 2024-01-11 | 29.49 | $29.58 | 1200 |
| 2024-01-10 | 29.48 | $29.67 | 6511 |
| 2024-01-09 | 29.47 | $29.62 | 1100 |
| 2024-01-08 | 29.45 | $29.86 | 4600 |
| 2024-01-05 | 29.41 | $29.55 | 900 |
| 2024-01-04 | 29.39 | $29.40 | 100 |
| 2024-01-03 | 29.39 | $29.45 | 3500 |
| 2024-01-02 | 29.38 | $29.86 | 2700 |
| 2023-12-29 | 29.33 | $29.75 | 3818 |
| 2023-12-28 | 29.29 | $29.86 | 2725 |
| 2023-12-27 | 29.23 | $29.74 | 2137 |
| 2023-12-26 | 29.18 | $29.82 | 3309 |
| 2023-12-22 | 29.11 | $29.62 | 2041 |
| 2023-12-21 | 29.05 | $29.80 | 600 |
| 2023-12-20 | 28.98 | $29.49 | 6133 |
| 2023-12-19 | 28.92 | $29.97 | 2400 |
| 2023-12-18 | 28.81 | $29.82 | 1000 |
| 2023-12-15 | 28.70 | $29.82 | 902 |
| 2023-12-14 | 28.59 | $30.08 | 400 |
| 2023-12-13 | 28.43 | $29.53 | 6834 |
| 2023-12-12 | 28.31 | $29.09 | 2629 |
| 2023-12-11 | 28.23 | $29.08 | 3518 |
| 2023-12-08 | 28.14 | $28.84 | 4444 |
| 2023-12-07 | 28.07 | $28.80 | 844 |
| 2023-12-06 | 27.99 | $28.57 | 548 |
| 2023-12-05 | 27.93 | $28.61 | 621 |
| 2023-12-04 | 27.86 | $28.83 | 3400 |
| 2023-12-01 | 27.76 | $28.77 | 1300 |
| 2023-11-30 | 27.65 | $28.40 | 2300 |
| 2023-11-29 | 27.57 | $28.13 | 800 |
| 2023-11-28 | 27.52 | $28.00 | 3800 |
| 2023-11-27 | 27.46 | $28.02 | 530 |
| 2023-11-24 | 27.41 | $28.08 | 100 |
| 2023-11-22 | 27.33 | $28.00 | 3400 |
| 2023-11-21 | 27.26 | $27.86 | 919 |
| 2023-11-20 | 27.20 | $27.92 | 1034 |
| 2023-11-17 | 27.13 | $27.85 | 1645 |
| 2023-11-16 | 27.05 | $27.70 | 200 |
| 2023-11-15 | 26.98 | $27.83 | 2208 |
| 2023-11-14 | 26.89 | $27.54 | 11548 |
| 2023-11-13 | 26.82 | $26.92 | 215000 |
| 2023-11-10 | 26.81 | $26.99 | 642 |
| 2023-11-09 | 26.80 | $26.65 | 2800 |
| 2023-11-08 | 26.81 | $26.92 | 38125 |
| 2023-11-07 | 26.80 | $26.99 | 4308 |
| 2023-11-06 | 26.78 | $27.12 | 9200 |
| 2023-11-03 | 26.74 | $27.30 | 1400 |
| 2023-11-02 | 26.68 | $26.92 | 1223 |
| 2023-11-01 | 26.66 | $26.42 | 5100 |
| 2023-10-31 | 26.68 | $26.24 | 1310 |
| 2023-10-30 | 26.73 | $26.03 | 1110 |
| 2023-10-27 | 26.81 | $25.75 | 1907 |
| 2023-10-26 | 26.92 | $26.17 | 4731 |
| 2023-10-25 | 26.99 | $26.27 | 2823 |
| 2023-10-24 | 27.07 | $26.51 | 434 |
| 2023-10-23 | 27.13 | $26.26 | 1400 |
| 2023-10-20 | 27.22 | $26.48 | 4500 |
| 2023-10-19 | 27.30 | $26.79 | 600 |
| 2023-10-18 | 27.35 | $27.04 | 1915 |
| 2023-10-17 | 27.39 | $27.37 | 12430 |
| 2023-10-16 | 27.39 | $27.24 | 11218 |
| 2023-10-13 | 27.40 | $26.91 | 365 |
| 2023-10-12 | 27.46 | $27.07 | 709 |
| 2023-10-11 | 27.50 | $27.31 | 5232 |
| 2023-10-10 | 27.52 | $27.32 | 3026 |
| 2023-10-09 | 27.54 | $27.14 | 1600 |
| 2023-10-06 | 27.58 | $26.96 | 2047 |
| 2023-10-05 | 27.64 | $26.87 | 600 |
| 2023-10-04 | 27.72 | $26.96 | 10844 |
| 2023-10-03 | 27.80 | $26.93 | 741 |
| 2023-10-02 | 27.90 | $27.17 | 2200 |
| 2023-09-29 | 27.97 | $27.37 | 1218 |
| 2023-09-28 | 28.04 | $27.43 | 1700 |
| 2023-09-27 | 28.10 | $27.22 | 5110 |
| 2023-09-26 | 28.19 | $27.18 | 1400 |
| 2023-09-25 | 28.30 | $27.59 | 324 |
| 2023-09-22 | 28.37 | $27.55 | 5103 |
| 2023-09-21 | 28.46 | $27.85 | 2500 |
| 2023-09-20 | 28.53 | $28.19 | 1400 |
| 2023-09-19 | 28.56 | $28.30 | 900 |
| 2023-09-18 | 28.59 | $28.34 | 500 |
| 2023-09-15 | 28.62 | $28.39 | 5800 |
| 2023-09-14 | 28.64 | $28.64 | 514 |
| 2023-09-13 | 28.64 | $28.33 | 600 |
| 2023-09-12 | 28.67 | $28.43 | 2413 |
| 2023-09-11 | 28.70 | $28.43 | 2101 |
| 2023-09-08 | 28.72 | $28.42 | 2000 |
| 2023-09-07 | 28.76 | $28.30 | 4120 |
| 2023-09-06 | 28.80 | $28.63 | 5211 |
| 2023-09-05 | 28.82 | $28.78 | 2513 |
| 2023-09-01 | 28.83 | $29.10 | 200 |
| 2023-08-31 | 28.80 | $28.92 | 4100 |
| 2023-08-30 | 28.79 | $28.92 | 4800 |
| 2023-08-29 | 28.77 | $28.87 | 1427 |
| 2023-08-28 | 28.76 | $28.61 | 100 |
| 2023-08-25 | 28.78 | $28.38 | 208 |
| 2023-08-24 | 28.82 | $28.29 | 543 |
| 2023-08-23 | 28.88 | $28.52 | 300 |
| 2023-08-22 | 28.91 | $28.29 | 2400 |
| 2023-08-21 | 28.98 | $28.53 | 4000 |
| 2023-08-18 | 29.03 | $28.47 | 4 |
| 2023-08-17 | 29.08 | $28.42 | 4600 |
| 2023-08-16 | 29.15 | $28.53 | 514 |
| 2023-08-15 | 29.22 | $28.77 | 2400 |
| 2023-08-14 | 29.27 | $29.13 | 304 |
| 2023-08-11 | 29.28 | $29.18 | 245 |
| 2023-08-10 | 29.29 | $29.20 | 103 |
| 2023-08-09 | 29.30 | $29.22 | 2000 |
| 2023-08-08 | 29.31 | $29.35 | 3813 |
| 2023-08-07 | 29.31 | $29.57 | 5100 |
| 2023-08-04 | 29.28 | $29.25 | 100 |
| 2023-08-03 | 29.28 | $29.37 | 1430 |
| 2023-08-02 | 29.27 | $29.41 | 600 |
| 2023-08-01 | 29.26 | $29.72 | 2108 |
| 2023-07-31 | 29.21 | $29.77 | 1024 |
| 2023-07-28 | 29.15 | $29.66 | 1300 |
| 2023-07-27 | 29.10 | $29.48 | 1731 |
| 2023-07-26 | 29.06 | $29.57 | 700 |
| 2023-07-25 | 29.00 | $29.54 | 1401 |
| 2023-07-24 | 28.95 | $29.53 | 2236 |
| 2023-07-21 | 28.89 | $29.37 | 1600 |
| 2023-07-20 | 28.84 | $29.40 | 42700 |
| 2023-07-19 | 28.78 | $29.39 | 900 |
| 2023-07-18 | 28.71 | $29.27 | 1404 |
| 2023-07-17 | 28.65 | $29.05 | 1936 |
| 2023-07-14 | 28.61 | $28.98 | 346 |
| 2023-07-13 | 28.57 | $29.29 | 1143 |
| 2023-07-12 | 28.50 | $29.14 | 700 |
| 2023-07-11 | 28.43 | $29.05 | 1227 |
| 2023-07-10 | 28.36 | $28.62 | 200 |
| 2023-07-07 | 28.34 | $28.43 | 100 |
| 2023-07-06 | 28.33 | $28.38 | 2200 |
| 2023-07-05 | 28.32 | $28.60 | 2633 |
| 2023-07-03 | 28.29 | $28.82 | 400 |
| 2023-06-30 | 28.23 | $28.68 | 409 |
| 2023-06-29 | 28.19 | $28.45 | 1400 |
| 2023-06-28 | 28.16 | $28.21 | 1708 |
| 2023-06-27 | 28.15 | $28.33 | 7500 |
| 2023-06-26 | 28.14 | $28.30 | 9214 |
| 2023-06-23 | 28.12 | $28.04 | 1200 |
| 2023-06-22 | 28.13 | $28.30 | 3500 |
| 2023-06-21 | 28.11 | $28.45 | 2700 |
| 2023-06-20 | 28.07 | $28.69 | 1400 |
| 2023-06-16 | 28.01 | $29.01 | 2236 |
| 2023-06-15 | 27.90 | $29.01 | 5200 |
| 2023-06-14 | 27.79 | $28.60 | 800 |
| 2023-06-13 | 27.70 | $28.60 | 9002 |
| 2023-06-12 | 27.61 | $28.32 | 900 |
| 2023-06-09 | 27.53 | $28.02 | 4300 |
| 2023-06-08 | 27.48 | $28.07 | 2300 |
| 2023-06-07 | 27.42 | $28.04 | 1334 |
| 2023-06-06 | 27.35 | $27.72 | 1332 |
| 2023-06-05 | 27.31 | $27.52 | 3400 |
| 2023-06-02 | 27.29 | $27.75 | 2845 |
| 2023-06-01 | 27.24 | $27.18 | 4634 |
| 2023-05-31 | 27.25 | $27.01 | 2100 |
| 2023-05-30 | 27.27 | $27.23 | 3600 |
| 2023-05-26 | 27.28 | $27.24 | 600 |
| 2023-05-25 | 27.28 | $26.84 | 2500 |
| 2023-05-24 | 27.33 | $26.94 | 800 |
| 2023-05-23 | 27.37 | $27.27 | 5500 |
| 2023-05-22 | 27.38 | $27.45 | 100 |
| 2023-05-19 | 27.37 | $27.33 | 1441 |
| 2023-05-18 | 27.37 | $27.32 | 1400 |
| 2023-05-17 | 27.38 | $27.13 | 728 |
| 2023-05-16 | 27.41 | $26.77 | 1246 |
| 2023-05-15 | 27.47 | $27.13 | 600 |
| 2023-05-12 | 27.51 | $26.91 | 700 |
| 2023-05-11 | 27.57 | $26.91 | 500 |
| 2023-05-10 | 27.64 | $27.17 | 4600 |
| 2023-05-09 | 27.69 | $27.23 | 638 |
| 2023-05-08 | 27.74 | $27.38 | 200 |
| 2023-05-05 | 27.78 | $27.40 | 920 |
| 2023-05-04 | 27.82 | $26.92 | 234 |
| 2023-05-03 | 27.92 | $27.26 | 834 |
| 2023-05-02 | 27.98 | $27.53 | 100 |
| 2023-05-01 | 28.03 | $27.97 | 530 |
| 2023-04-28 | 28.04 | $28.01 | 1300 |
| 2023-04-27 | 28.04 | $27.72 | 632 |
| 2023-04-26 | 28.08 | $27.41 | 2400 |
| 2023-04-25 | 28.15 | $27.69 | 900 |
| 2023-04-24 | 28.19 | $28.21 | 5400 |
| 2023-04-21 | 28.19 | $28.14 | 400 |
| 2023-04-20 | 28.20 | $28.12 | 107 |
| 2023-04-19 | 28.20 | $28.42 | 1000 |
| 2023-04-18 | 28.18 | $28.57 | 120 |
| 2023-04-17 | 28.14 | $28.53 | 1700 |
| 2023-04-14 | 28.10 | $28.34 | 300 |
| 2023-04-13 | 28.07 | $28.45 | 946 |
| 2023-04-12 | 28.04 | $28.34 | 1000 |
| 2023-04-11 | 28.00 | $28.49 | 526 |
| 2023-04-10 | 27.95 | $28.30 | 1800 |
| 2023-04-06 | 27.92 | $28.08 | 3500 |
| 2023-04-05 | 27.90 | $28.16 | 10328 |
| 2023-04-04 | 27.87 | $28.18 | 900 |
| 2023-04-03 | 27.84 | $28.47 | 4900 |
| 2023-03-31 | 27.77 | $28.38 | 2500 |
| 2023-03-30 | 27.71 | $27.96 | 406 |
| 2023-03-29 | 27.68 | $27.83 | 305 |
| 2023-03-28 | 27.66 | $27.27 | 1600 |
| 2023-03-27 | 27.71 | $27.23 | 5034 |
| 2023-03-24 | 27.76 | $27.02 | 9300 |
| 2023-03-23 | 27.83 | $27.04 | 28800 |
| 2023-03-22 | 27.92 | $27.07 | 1328 |
| 2023-03-21 | 28.01 | $27.71 | 2425 |
| 2023-03-20 | 28.04 | $27.45 | 2828 |
| 2023-03-17 | 28.10 | $27.01 | 2300 |
| 2023-03-16 | 28.21 | $27.42 | 2118 |
| 2023-03-15 | 28.30 | $27.16 | 1143 |
| 2023-03-14 | 28.42 | $27.38 | 1200 |
| 2023-03-13 | 28.53 | $27.05 | 2500 |
| 2023-03-10 | 28.68 | $27.37 | 514 |
| 2023-03-09 | 28.82 | $27.86 | 1414 |
| 2023-03-08 | 28.92 | $28.39 | 921 |
| 2023-03-07 | 28.98 | $28.29 | 1307 |
| 2023-03-06 | 29.05 | $28.80 | 2100 |
| 2023-03-03 | 29.08 | $29.02 | 313 |
| 2023-03-02 | 29.08 | $28.66 | 1647 |
| 2023-03-01 | 29.13 | $28.47 | 1300 |
| 2023-02-28 | 29.20 | $28.54 | 1544 |
| 2023-02-27 | 29.26 | $28.61 | 3500 |
| 2023-02-24 | 29.33 | $28.67 | 1600 |
| 2023-02-23 | 29.40 | $28.95 | 2043 |
| 2023-02-22 | 29.45 | $28.85 | 1521 |
| 2023-02-21 | 29.51 | $28.89 | 2628 |
| 2023-02-17 | 29.58 | $29.56 | 331 |
| 2023-02-16 | 29.58 | $29.64 | 400 |
| 2023-02-15 | 29.58 | $29.90 | 300 |
| 2023-02-14 | 29.54 | $29.81 | 1940 |
| 2023-02-13 | 29.51 | $29.89 | 100 |
| 2023-02-10 | 29.47 | $29.59 | 1141 |
| 2023-02-09 | 29.46 | $29.33 | 631 |
| 2023-02-08 | 29.47 | $29.63 | 1000 |
| 2023-02-07 | 29.46 | $30.00 | 800 |
| 2023-02-06 | 29.40 | $29.71 | 2000 |
| 2023-02-03 | 29.37 | $30.07 | 718 |
| 2023-02-02 | 29.30 | $30.32 | 1000 |
| 2023-02-01 | 29.19 | $29.97 | 1703 |
| 2023-01-31 | 29.11 | $29.68 | 500 |
| 2023-01-30 | 29.04 | $29.30 | 1500 |
| 2023-01-27 | 29.02 | $29.55 | 319 |
| 2023-01-26 | 28.96 | $29.58 | 1129 |
| 2023-01-25 | 28.90 | $29.34 | 737 |
| 2023-01-24 | 28.85 | $29.22 | 100 |
| 2023-01-23 | 28.81 | $29.33 | 4000 |
| 2023-01-20 | 28.76 | $28.82 | 1705 |
| 2023-01-19 | 28.75 | $28.49 | 3418 |
| 2023-01-18 | 28.78 | $28.79 | 2400 |
| 2023-01-17 | 28.78 | $29.24 | 648 |
| 2023-01-13 | 28.73 | $29.43 | 1032 |
| 2023-01-12 | 28.65 | $29.40 | 8022 |
| 2023-01-11 | 28.57 | $29.39 | 1600 |
| 2023-01-10 | 28.49 | $29.14 | 1600 |
| 2023-01-09 | 28.42 | $28.89 | 744 |
| 2023-01-06 | 28.37 | $29.06 | 2400 |
| 2023-01-05 | 28.30 | $28.34 | 6800 |
| 2023-01-04 | 28.29 | $28.44 | 300 |
| 2023-01-03 | 28.28 | $28.07 | 1900 |
| 2022-12-30 | 28.30 | $28.00 | 900 |
| 2022-12-29 | 28.33 | $28.08 | 200 |
| 2022-12-28 | 28.36 | $27.64 | 4001 |
| 2022-12-27 | 28.43 | $28.07 | 6448 |
| 2022-12-23 | 28.47 | $27.93 | 201 |
| 2022-12-22 | 28.53 | $28.05 | 1000 |
| 2022-12-21 | 28.58 | $28.21 | 1313 |
| 2022-12-20 | 28.61 | $27.91 | 700 |
| 2022-12-19 | 28.69 | $27.86 | 6000 |
| 2022-12-16 | 28.78 | $28.12 | 900 |
| 2022-12-15 | 28.84 | $28.47 | 1040 |
| 2022-12-14 | 28.88 | $29.15 | 2500 |
| 2022-12-13 | 28.86 | $29.32 | 1600 |
| 2022-12-12 | 28.81 | $29.12 | 1700 |
| 2022-12-09 | 28.77 | $28.69 | 5800 |
| 2022-12-08 | 28.78 | $28.86 | 3518 |
| 2022-12-07 | 28.77 | $28.65 | 309 |
| 2022-12-06 | 28.79 | $28.71 | 625 |
| 2022-12-05 | 28.80 | $29.04 | 300 |
| 2022-12-02 | 28.77 | $29.58 | 185800 |
| 2022-12-01 | 28.69 | $29.64 | 4000 |
| 2022-11-30 | 28.58 | $29.60 | 300 |
| 2022-11-29 | 28.48 | $29.02 | 2200 |
| 2022-11-28 | 28.42 | $28.91 | 900 |
| 2022-11-25 | 28.37 | $29.47 | 548 |
| 2022-11-23 | 28.25 | $29.35 | 1135 |
| 2022-11-22 | 28.14 | $29.24 | 2900 |
| 2022-11-21 | 28.02 | $28.82 | 100 |
| 2022-11-18 | 27.94 | $28.88 | 100 |
| 2022-11-17 | 27.84 | $28.67 | 3400 |
| 2022-11-16 | 27.75 | $28.63 | 600 |
| 2022-11-15 | 27.66 | $29.09 | 1101 |
| 2022-11-14 | 27.51 | $28.86 | 742 |
| 2022-11-11 | 27.37 | $29.11 | 800 |
| 2022-11-10 | 27.18 | $28.63 | 131 |
| 2022-11-09 | 27.03 | $27.36 | 1905 |
| 2022-11-08 | 27.00 | $27.90 | 500 |
| 2022-11-07 | 26.90 | $27.73 | 7200 |
| 2022-11-04 | 26.81 | $27.42 | 1500 |
| 2022-11-03 | 26.75 | $26.87 | 720 |
| 2022-11-02 | 26.74 | $27.11 | 221 |
| 2022-11-01 | 26.70 | $27.74 | 422 |
| 2022-10-31 | 26.59 | $27.61 | 400 |
| 2022-10-28 | 26.48 | $27.76 | 16700 |
| 2022-10-27 | 26.35 | $27.08 | 6400 |
| 2022-10-26 | 26.27 | $27.17 | 100 |
| 2022-10-25 | 26.17 | $27.06 | 2507 |
| 2022-10-24 | 26.08 | $26.69 | 1610 |
| 2022-10-21 | 26.02 | $26.39 | 1138 |
| 2022-10-20 | 25.98 | $25.73 | 1600 |
| 2022-10-19 | 26.00 | $25.88 | 1100 |
| 2022-10-18 | 26.02 | $26.12 | 130 |
| 2022-10-17 | 26.01 | $25.84 | 948 |
| 2022-10-14 | 26.02 | $25.45 | 1300 |
| 2022-10-13 | 26.08 | $25.91 | 1200 |
| 2022-10-12 | 26.10 | $25.22 | 1018 |
| 2022-10-11 | 26.19 | $25.31 | 3200 |
| 2022-10-10 | 26.29 | $25.33 | 2819 |
| 2022-10-07 | 26.39 | $25.52 | 500 |
| 2022-10-06 | 26.48 | $26.14 | 3000 |
| 2022-10-05 | 26.52 | $26.46 | 2400 |
| 2022-10-04 | 26.52 | $26.51 | 11510 |
| 2022-10-03 | 26.52 | $25.63 | 300 |
| 2022-09-30 | 26.62 | $24.88 | 4647 |
| 2022-09-29 | 26.80 | $25.26 | 1200 |
| 2022-09-28 | 26.96 | $25.76 | 920 |
| 2022-09-27 | 27.09 | $25.23 | 101 |
| 2022-09-26 | 27.28 | $25.34 | 607 |
| 2022-09-23 | 27.49 | $25.68 | 4037 |
| 2022-09-22 | 27.68 | $26.40 | 4100 |
| 2022-09-21 | 27.81 | $26.67 | 1548 |
| 2022-09-20 | 27.93 | $26.99 | 2531 |
| 2022-09-19 | 28.03 | $27.44 | 1800 |
| 2022-09-16 | 28.09 | $27.28 | 101 |
| 2022-09-15 | 28.18 | $27.41 | 4900 |
| 2022-09-14 | 28.26 | $27.56 | 525 |
| 2022-09-13 | 28.33 | $27.61 | 418 |
| 2022-09-12 | 28.41 | $28.72 | 200 |
| 2022-09-09 | 28.38 | $28.44 | 348 |
| 2022-09-08 | 28.37 | $28.04 | 148 |
| 2022-09-07 | 28.40 | $27.86 | 228 |
| 2022-09-06 | 28.46 | $27.38 | 600 |
| 2022-09-02 | 28.58 | $27.54 | 5036 |
| 2022-09-01 | 28.68 | $27.79 | 13200 |
| 2022-08-31 | 28.78 | $27.76 | 200 |
| 2022-08-30 | 28.89 | $27.97 | 306 |
| 2022-08-29 | 28.98 | $28.26 | 2500 |
| 2022-08-26 | 29.06 | $28.41 | 110 |
| 2022-08-25 | 29.13 | $29.46 | 449 |
| 2022-08-24 | 29.09 | $28.92 | 200 |
| 2022-08-23 | 29.11 | $28.92 | 1629 |
| 2022-08-22 | 29.13 | $28.91 | 13600 |
| 2022-08-19 | 29.15 | $29.64 | 1200 |
| 2022-08-18 | 29.10 | $29.94 | 5900 |
| 2022-08-17 | 29.01 | $29.81 | 3648 |
| 2022-08-16 | 28.93 | $30.13 | 4503 |
| 2022-08-15 | 28.80 | $29.98 | 835 |
| 2022-08-12 | 28.68 | $29.93 | 3200 |
| 2022-08-11 | 28.55 | $29.49 | 1400 |
| 2022-08-10 | 28.45 | $29.26 | 220 |
| 2022-08-09 | 28.36 | $28.64 | 100 |
| 2022-08-08 | 28.33 | $28.88 | 901 |
| 2022-08-05 | 28.28 | $28.77 | 119 |
| 2022-08-04 | 28.23 | $28.80 | 1100 |
| 2022-08-03 | 28.16 | $28.93 | 404 |
| 2022-08-02 | 28.08 | $28.55 | 1300 |
| 2022-08-01 | 28.03 | $28.84 | 3700 |
| 2022-07-29 | 27.95 | $28.79 | 1000 |
| 2022-07-28 | 27.86 | $28.67 | 401 |
| 2022-07-27 | 27.78 | $28.45 | 1910 |
| 2022-07-26 | 27.71 | $27.93 | 1000 |
| 2022-07-25 | 27.68 | $28.15 | 136 |
| 2022-07-22 | 27.63 | $28.04 | 3823 |
| 2022-07-21 | 27.59 | $28.26 | 100 |
| 2022-07-20 | 27.52 | $28.15 | 1400 |
| 2022-07-19 | 27.45 | $28.01 | 840 |
| 2022-07-18 | 27.39 | $27.31 | 1300 |
| 2022-07-15 | 27.40 | $27.42 | 1000 |
| 2022-07-14 | 27.40 | $26.96 | 1702 |
| 2022-07-13 | 27.45 | $27.06 | 200 |
| 2022-07-12 | 27.49 | $27.16 | 1000 |
| 2022-07-11 | 27.52 | $27.20 | 2100 |
| 2022-07-08 | 27.56 | $27.41 | 304 |
| 2022-07-07 | 27.57 | $27.44 | 1632 |
| 2022-07-06 | 27.59 | $27.01 | 500 |
| 2022-07-05 | 27.65 | $26.98 | 2800 |
| 2022-07-01 | 27.72 | $27.11 | 8400 |
| 2022-06-30 | 27.78 | $27.05 | 400 |
| 2022-06-29 | 27.86 | $27.17 | 1400 |
| 2022-06-28 | 27.93 | $27.35 | 3542 |
| 2022-06-27 | 27.99 | $27.71 | 1100 |
| 2022-06-24 | 28.02 | $27.66 | 1600 |
| 2022-06-23 | 28.06 | $27.07 | 6147 |
| 2022-06-22 | 28.17 | $27.01 | 1400 |
| 2022-06-21 | 28.29 | $27.05 | 200 |
| 2022-06-17 | 28.42 | $26.55 | 4429 |
| 2022-06-16 | 28.61 | $26.49 | 7748 |
| 2022-06-15 | 28.84 | $27.40 | 1800 |
| 2022-06-14 | 28.99 | $27.18 | 14923 |
| 2022-06-13 | 29.18 | $27.27 | 5500 |
| 2022-06-10 | 29.38 | $28.32 | 711 |
| 2022-06-09 | 29.49 | $29.00 | 1435 |
| 2022-06-08 | 29.54 | $29.53 | 600 |
| 2022-06-07 | 29.54 | $29.96 | 400 |
| 2022-06-06 | 29.50 | $29.72 | 838 |
| 2022-06-03 | 29.48 | $29.68 | 3209 |
| 2022-06-02 | 29.46 | $29.98 | 1406 |
| 2022-06-01 | 29.40 | $29.76 | 2000 |
| 2022-05-31 | 29.36 | $29.98 | 2549 |
| 2022-05-27 | 29.30 | $30.15 | 1000 |
| 2022-05-26 | 29.21 | $29.62 | 3100 |
| 2022-05-25 | 29.17 | $29.12 | 7800 |
| 2022-05-24 | 29.17 | $28.72 | 932 |
| 2022-05-23 | 29.22 | $28.76 | 100 |
| 2022-05-20 | 29.27 | $28.41 | 2500 |
| 2022-05-19 | 29.36 | $28.47 | 900 |
| 2022-05-18 | 29.45 | $28.75 | 943 |
| 2022-05-17 | 29.52 | $29.86 | 3206 |
| 2022-05-16 | 29.49 | $29.17 | 1520 |
| 2022-05-13 | 29.52 | $29.15 | 600 |
| 2022-05-12 | 29.56 | $28.70 | 4300 |
| 2022-05-11 | 29.65 | $28.52 | 1840 |
| 2022-05-10 | 29.77 | $28.93 | 5635 |
| 2022-05-09 | 29.86 | $29.03 | 6635 |
| 2022-05-06 | 29.94 | $29.47 | 1300 |
| 2022-05-05 | 29.99 | $29.55 | 833 |
| 2022-05-04 | 30.04 | $30.37 | 1733 |
| 2022-05-03 | 30.00 | $29.56 | 700 |
| 2022-05-02 | 30.05 | $29.35 | — |
| 2022-04-29 | 30.13 | $29.14 | 1532 |
| 2022-04-28 | 30.23 | $30.00 | 3100 |
| 2022-04-27 | 30.25 | $29.60 | 700 |
| 2022-04-26 | 30.32 | $29.58 | 1814 |
| 2022-04-25 | 30.40 | $30.12 | 700 |
| 2022-04-22 | 30.43 | $30.06 | 300 |
| 2022-04-21 | 30.47 | $30.80 | 100 |
| 2022-04-20 | 30.43 | $31.02 | 1841 |
| 2022-04-19 | 30.37 | $30.74 | 942 |
| 2022-04-18 | 30.33 | $30.17 | 11213 |
| 2022-04-14 | 30.35 | $30.23 | 948 |
| 2022-04-13 | 30.36 | $30.24 | 200 |
| 2022-04-12 | 30.38 | $30.16 | 7000 |
| 2022-04-11 | 30.40 | $30.31 | 1500 |
| 2022-04-08 | 30.41 | $30.49 | 1500 |
| 2022-04-07 | 30.40 | $30.37 | 1429 |
| 2022-04-06 | 30.40 | $30.17 | 2914 |
| 2022-04-05 | 30.43 | $30.19 | 6302 |
| 2022-04-04 | 30.45 | $30.53 | 35444 |
| 2022-04-01 | 30.44 | $30.47 | 1800 |
| 2022-03-31 | 30.44 | $30.56 | 1747 |
| 2022-03-30 | 30.43 | $31.00 | 2242 |
| 2022-03-29 | 30.37 | $31.22 | 26826 |
| 2022-03-28 | 30.28 | $30.87 | 825 |
| 2022-03-25 | 30.21 | $30.95 | 300 |
| 2022-03-24 | 30.14 | $30.78 | 3446 |
| 2022-03-23 | 30.07 | $30.40 | 1332 |
| 2022-03-22 | 30.04 | $30.71 | 535 |
| 2022-03-21 | 29.96 | $30.52 | — |
| 2022-03-18 | 29.91 | $30.52 | 4100 |
| 2022-03-17 | 29.84 | $30.25 | 900 |
| 2022-03-16 | 29.80 | $29.98 | 600 |
| 2022-03-15 | 29.78 | $29.66 | 1031 |
| 2022-03-14 | 29.79 | $29.31 | — |
| 2022-03-11 | 29.84 | $29.31 | 400 |
| 2022-03-10 | 29.90 | $29.52 | 1006 |
| 2022-03-09 | 29.94 | $29.58 | 424 |
| 2022-03-08 | 29.97 | $29.48 | 3413 |
| 2022-03-07 | 30.03 | $29.40 | 2200 |
| 2022-03-04 | 30.09 | $30.11 | 3800 |
| 2022-03-03 | 30.09 | $30.26 | 2300 |
| 2022-03-02 | 30.07 | $30.23 | 3824 |
| 2022-03-01 | 30.06 | $29.41 | 1800 |
| 2022-02-28 | 30.13 | $29.89 | 3920 |
| 2022-02-25 | 30.15 | $29.31 | — |
| 2022-02-24 | 30.24 | $29.31 | 900 |
| 2022-02-23 | 30.34 | $29.68 | — |
| 2022-02-22 | 30.41 | $29.68 | 1200 |
| 2022-02-18 | 30.48 | $30.02 | 400 |
| 2022-02-17 | 30.53 | $30.11 | 1300 |
| 2022-02-16 | 30.57 | $30.61 | 400 |
| 2022-02-15 | 30.57 | $30.18 | — |
| 2022-02-14 | 30.61 | $30.18 | 1500 |
| 2022-02-11 | 30.66 | $30.58 | 4537 |
| 2022-02-10 | 30.67 | $30.87 | 3000 |
| 2022-02-09 | 30.64 | $31.31 | 3300 |
| 2022-02-08 | 30.57 | $30.86 | 1200 |
| 2022-02-07 | 30.54 | $30.68 | 900 |
| 2022-02-04 | 30.53 | $30.51 | 10700 |
| 2022-02-03 | 30.53 | $30.57 | 3731 |
| 2022-02-02 | 30.53 | $30.61 | 416 |
| 2022-02-01 | 30.52 | $30.65 | 7900 |
| 2022-01-31 | 30.50 | $30.45 | 1533 |
| 2022-01-28 | 30.51 | $30.16 | 2400 |
| 2022-01-27 | 30.55 | $29.79 | 4927 |
| 2022-01-26 | 30.63 | $29.95 | 55444 |
| 2022-01-25 | 30.70 | $30.26 | 6630 |
| 2022-01-24 | 30.74 | $29.76 | 18020 |
| 2022-01-21 | 30.85 | $29.88 | 3800 |
| 2022-01-20 | 30.95 | $30.16 | 3300 |
| 2022-01-19 | 31.03 | $30.70 | 1107 |
| 2022-01-18 | 31.07 | $30.98 | 5700 |
| 2022-01-14 | 31.07 | $31.34 | 2023 |
| 2022-01-13 | 31.05 | $31.52 | 2435 |
| 2022-01-12 | 31.00 | $31.53 | 4413 |
| 2022-01-11 | 30.94 | $31.55 | 1400 |
| 2022-01-10 | 30.88 | $31.39 | 2900 |
| 2022-01-07 | 30.82 | $31.40 | 2504 |
| 2022-01-06 | 30.76 | $31.38 | 2003 |
| 2022-01-05 | 30.70 | $31.34 | 3100 |
| 2022-01-04 | 30.63 | $31.51 | 63900 |
| 2022-01-03 | 30.54 | $31.07 | 1021 |
| 2021-12-31 | 30.48 | $31.07 | 423 |
| 2021-12-30 | 30.42 | $30.92 | 421 |
| 2021-12-29 | 30.37 | $31.01 | 1423 |
| 2021-12-28 | 30.30 | $30.93 | 1100 |
| 2021-12-27 | 30.23 | $30.67 | 3800 |
| 2021-12-23 | 30.19 | $30.54 | 2200 |
| 2021-12-22 | 30.15 | $30.51 | 1600 |
| 2021-12-21 | 30.11 | $30.32 | 1745 |
| 2021-12-20 | 30.09 | $29.66 | 334 |
| 2021-12-17 | 30.13 | $30.48 | 500 |
| 2021-12-16 | 30.10 | $30.59 | 2616 |
| 2021-12-15 | 30.04 | $30.08 | — |
| 2021-12-14 | 30.04 | $30.08 | 68500 |
| 2021-12-13 | 30.04 | $30.16 | 4500 |
| 2021-12-10 | 30.02 | $30.37 | 200 |
| 2021-12-09 | 29.99 | $30.24 | 1241 |
| 2021-12-08 | 29.96 | $30.31 | — |
| 2021-12-07 | 29.92 | $30.31 | 1900 |
| 2021-12-06 | 29.88 | $29.60 | — |
| 2021-12-03 | 29.91 | $29.60 | 1830 |
| 2021-12-02 | 29.95 | $29.51 | 2923 |
| 2021-12-01 | 29.99 | $29.62 | 839 |
| 2021-11-30 | 30.03 | $29.90 | — |
| 2021-11-29 | 30.04 | $29.90 | 4134 |
| 2021-11-26 | 30.06 | $29.66 | 440 |
| 2021-11-24 | 30.10 | $30.21 | 10400 |
| 2021-11-23 | 30.09 | $30.19 | 1339 |
| 2021-11-22 | 30.08 | $30.17 | 1100 |
| 2021-11-19 | 30.07 | $29.97 | 5000 |
| 2021-11-18 | 30.08 | $30.27 | 800 |
| 2021-11-17 | 30.06 | $30.25 | 600 |
| 2021-11-16 | 30.04 | $30.34 | 5312 |
| 2021-11-15 | 30.01 | $30.31 | 918 |
| 2021-11-12 | 29.98 | $30.34 | 7300 |
| 2021-11-11 | 29.94 | $30.29 | 15024 |
| 2021-11-10 | 29.90 | $30.23 | 2428 |
| 2021-11-09 | 29.87 | $30.35 | 700 |
| 2021-11-08 | 29.82 | $30.39 | 300 |
| 2021-11-05 | 29.76 | $30.34 | 1000 |
| 2021-11-04 | 29.70 | $30.11 | 221 |
| 2021-11-03 | 29.65 | $30.04 | 7348 |
| 2021-11-02 | 29.61 | $29.87 | 2400 |
| 2021-11-01 | 29.59 | $29.53 | — |
| 2021-10-29 | 29.59 | $29.53 | 1200 |
| 2021-10-28 | 29.60 | $29.48 | 1919 |
| 2021-10-27 | 29.61 | $29.48 | 400 |
| 2021-10-26 | 29.62 | $29.94 | 1040 |
| 2021-10-25 | 29.59 | $29.82 | 10800 |
| 2021-10-22 | 29.57 | $29.96 | 644 |
| 2021-10-21 | 29.53 | $30.06 | 7000 |
| 2021-10-20 | 29.47 | $30.20 | 300 |
| 2021-10-19 | 29.39 | $29.83 | 700 |
| 2021-10-18 | 29.35 | $29.71 | — |
| 2021-10-15 | 29.31 | $29.71 | 7518 |
| 2021-10-14 | 29.27 | $29.59 | 5200 |
| 2021-10-13 | 29.23 | $29.09 | 8433 |
| 2021-10-12 | 29.25 | $29.14 | 4800 |
| 2021-10-11 | 29.26 | $29.41 | 200 |
| 2021-10-08 | 29.24 | $29.32 | — |
| 2021-10-07 | 29.24 | $29.32 | 5232 |
| 2021-10-06 | 29.23 | $28.85 | 1000 |
| 2021-10-05 | 29.27 | $29.20 | 8400 |
| 2021-10-04 | 29.27 | $28.95 | 4914 |
| 2021-10-01 | 29.31 | $29.03 | 400 |
| 2021-09-30 | 29.34 | $29.10 | 1717 |
| 2021-09-29 | 29.36 | $29.13 | 200 |
| 2021-09-28 | 29.39 | $29.16 | 3300 |
| 2021-09-27 | 29.41 | $29.46 | 1731 |
| 2021-09-24 | 29.40 | $29.29 | 1700 |
| 2021-09-23 | 29.42 | $29.22 | 600 |
| 2021-09-22 | 29.44 | $28.92 | 2700 |
| 2021-09-21 | 29.49 | $28.69 | 1137 |
| 2021-09-20 | 29.58 | $28.81 | 1100 |
| 2021-09-17 | 29.66 | $29.25 | 1502 |
| 2021-09-16 | 29.70 | $29.46 | 5500 |
| 2021-09-15 | 29.73 | $29.57 | 14135 |
| 2021-09-14 | 29.74 | $29.31 | 600 |
| 2021-09-13 | 29.79 | $29.58 | 11900 |
| 2021-09-10 | 29.81 | $29.47 | 5600 |
| 2021-09-09 | 29.84 | $29.61 | 18710 |
| 2021-09-08 | 29.87 | $29.63 | 149500 |
| 2021-09-07 | 29.89 | $29.74 | 400 |
| 2021-09-03 | 29.91 | $29.90 | 100 |
| 2021-09-02 | 29.91 | $29.90 | 800 |
| 2021-09-01 | 29.91 | $29.90 | 3000 |
| 2021-08-31 | 29.91 | $30.08 | 600 |
| 2021-08-30 | 29.90 | $30.05 | 200 |
| 2021-08-27 | 29.88 | $30.04 | 833 |
| 2021-08-26 | 29.86 | $29.82 | 1632 |
| 2021-08-25 | 29.87 | $29.99 | 513 |
| 2021-08-24 | 29.85 | $29.86 | 2000 |
| 2021-08-23 | 29.85 | $29.94 | 1100 |
| 2021-08-20 | 29.85 | $29.82 | 600 |
| 2021-08-19 | 29.85 | $29.80 | 1620 |
| 2021-08-18 | 29.85 | $29.90 | 9344 |
| 2021-08-17 | 29.85 | $29.87 | 729 |
| 2021-08-16 | 29.85 | $30.35 | 1534 |
| 2021-08-13 | 29.79 | $30.35 | 1600 |
| 2021-08-12 | 29.73 | $30.26 | 2738 |
| 2021-08-11 | 29.68 | $30.28 | 924 |
| 2021-08-10 | 29.61 | $29.88 | 1600 |
| 2021-08-09 | 29.59 | $29.80 | 807 |
| 2021-08-06 | 29.56 | $29.71 | 200 |
| 2021-08-05 | 29.55 | $29.74 | 2500 |
| 2021-08-04 | 29.53 | $29.63 | 600 |
| 2021-08-03 | 29.52 | $29.87 | 900 |
| 2021-08-02 | 29.48 | $29.74 | 647 |
| 2021-07-30 | 29.45 | $29.66 | 305 |
| 2021-07-29 | 29.43 | $29.65 | 450 |
| 2021-07-28 | 29.41 | $29.65 | 925 |
| 2021-07-27 | 29.38 | $29.54 | 2600 |
| 2021-07-26 | 29.37 | $29.59 | 1700 |
| 2021-07-23 | 29.34 | $29.49 | 4541 |
| 2021-07-22 | 29.33 | $29.15 | 3600 |
| 2021-07-21 | 29.35 | $29.06 | 100 |
| 2021-07-20 | 29.38 | $29.06 | 622 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
40.59
2026-07-17
Close Price
$40.58
Vol: 3400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.66
Average
31.41
Maximum
41.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.59 | $40.58 | 3400 |
| 2026-07-16 | 40.58 | $40.79 | 1439 |
| 2026-07-15 | 40.55 | $40.45 | 1000 |
| 2026-07-14 | 40.57 | $40.51 | 19500 |
| 2026-07-13 | 40.58 | $40.96 | 3147 |
| 2026-07-10 | 40.54 | $41.09 | 7145 |
| 2026-07-09 | 40.50 | $40.90 | 1700 |
| 2026-07-08 | 40.47 | $40.44 | 3012 |
| 2026-07-07 | 40.48 | $40.77 | 2100 |
| 2026-07-06 | 40.47 | $40.63 | 4258 |
| 2026-07-02 | 40.47 | $40.36 | 2500 |
| 2026-07-01 | 40.51 | $40.20 | 14377 |
| 2026-06-30 | 40.57 | $40.07 | 1929 |
| 2026-06-29 | 40.65 | $40.16 | 5100 |
| 2026-06-26 | 40.72 | $40.05 | 4100 |
| 2026-06-25 | 40.81 | $40.31 | 1000 |
| 2026-06-24 | 40.87 | $40.31 | 4200 |
| 2026-06-23 | 40.94 | $40.40 | 2389 |
| 2026-06-22 | 41.00 | $40.68 | 6459 |
| 2026-06-18 | 41.03 | $40.56 | 1012 |
| 2026-06-17 | 41.06 | $40.46 | 6400 |
| 2026-06-16 | 41.09 | $41.25 | 3700 |
| 2026-06-15 | 41.04 | $41.44 | 5149 |
| 2026-06-12 | 40.95 | $41.43 | 23400 |
| 2026-06-11 | 40.86 | $41.00 | 702 |
| 2026-06-10 | 40.80 | $40.41 | 3906 |
| 2026-06-09 | 40.78 | $40.82 | 5733 |
| 2026-06-08 | 40.73 | $40.86 | 3400 |
| 2026-06-05 | 40.66 | $40.91 | 4700 |
| 2026-06-04 | 40.58 | $41.71 | 10600 |
| 2026-06-03 | 40.41 | $41.60 | 1592 |
| 2026-06-02 | 40.23 | $42.03 | 4000 |
| 2026-06-01 | 40.01 | $41.47 | 4528 |
| 2026-05-29 | 39.82 | $41.30 | 1500 |
| 2026-05-28 | 39.64 | $40.77 | 3026 |
| 2026-05-27 | 39.49 | $40.53 | 1800 |
| 2026-05-26 | 39.36 | $40.63 | 17653 |
| 2026-05-22 | 39.20 | $40.45 | 7500 |
| 2026-05-21 | 39.06 | $39.55 | 400 |
| 2026-05-20 | 38.99 | $39.15 | 1001 |
| 2026-05-19 | 38.96 | $38.87 | 2948 |
| 2026-05-18 | 38.95 | $38.99 | 9815 |
| 2026-05-15 | 38.93 | $38.69 | 3100 |
| 2026-05-14 | 38.93 | $39.03 | 1203 |
| 2026-05-13 | 38.90 | $39.00 | 7164 |
| 2026-05-12 | 38.86 | $39.12 | 23033 |
| 2026-05-11 | 38.79 | $39.44 | 1800 |
| 2026-05-08 | 38.69 | $39.46 | 3500 |
| 2026-05-07 | 38.57 | $39.26 | 6641 |
| 2026-05-06 | 38.46 | $39.35 | 1636 |
| 2026-05-05 | 38.32 | $38.91 | 3000 |
| 2026-05-04 | 38.22 | $38.51 | 10136 |
| 2026-05-01 | 38.14 | $38.92 | 8446 |
| 2026-04-30 | 38.02 | $39.07 | 3044 |
| 2026-04-29 | 37.86 | $38.13 | 649 |
| 2026-04-28 | 37.78 | $38.03 | 3265 |
| 2026-04-27 | 37.70 | $38.26 | 4944 |
| 2026-04-24 | 37.58 | $38.39 | 2440 |
| 2026-04-23 | 37.44 | $38.71 | 4743 |
| 2026-04-22 | 37.26 | $38.19 | 2270 |
| 2026-04-21 | 37.12 | $38.33 | 3621 |
| 2026-04-20 | 36.95 | $38.31 | 3109 |
| 2026-04-17 | 36.77 | $38.12 | 4900 |
| 2026-04-16 | 36.59 | $37.63 | 10238 |
| 2026-04-15 | 36.45 | $37.15 | 11500 |
| 2026-04-14 | 36.36 | $37.12 | 2910 |
| 2026-04-13 | 36.26 | $37.01 | 2823 |
| 2026-04-10 | 36.17 | $36.61 | 4411 |
| 2026-04-09 | 36.11 | $36.97 | 8400 |
| 2026-04-08 | 36.02 | $36.87 | 5400 |
| 2026-04-07 | 35.93 | $36.14 | 51000 |
| 2026-04-06 | 35.92 | $36.21 | 1002 |
| 2026-04-02 | 35.91 | $36.14 | 1100 |
| 2026-04-01 | 35.91 | $36.02 | 3500 |
| 2026-03-31 | 35.93 | $36.02 | 2100 |
| 2026-03-30 | 35.96 | $35.34 | 2810 |
| 2026-03-27 | 36.06 | $35.46 | 4139 |
| 2026-03-26 | 36.17 | $35.92 | 6100 |
| 2026-03-25 | 36.25 | $36.29 | 9980 |
| 2026-03-24 | 36.30 | $36.00 | 7800 |
| 2026-03-23 | 36.38 | $35.75 | 5334 |
| 2026-03-20 | 36.50 | $35.33 | 4217 |
| 2026-03-19 | 36.67 | $35.69 | 2815 |
| 2026-03-18 | 36.83 | $35.63 | 2700 |
| 2026-03-17 | 37.00 | $36.24 | 3100 |
| 2026-03-16 | 37.12 | $36.21 | 1900 |
| 2026-03-13 | 37.25 | $35.95 | 6300 |
| 2026-03-12 | 37.43 | $36.03 | 3800 |
| 2026-03-11 | 37.61 | $36.58 | 2943 |
| 2026-03-10 | 37.74 | $36.70 | 4235 |
| 2026-03-09 | 37.88 | $36.98 | 4400 |
| 2026-03-06 | 37.99 | $37.13 | 7625 |
| 2026-03-05 | 38.10 | $37.53 | 3600 |
| 2026-03-04 | 38.17 | $37.89 | 1329 |
| 2026-03-03 | 38.20 | $37.78 | 5492 |
| 2026-03-02 | 38.25 | $38.16 | 2500 |
| 2026-02-27 | 38.26 | $38.14 | 2000 |
| 2026-02-26 | 38.27 | $38.23 | 13200 |
| 2026-02-25 | 38.26 | $38.04 | 8800 |
| 2026-02-24 | 38.27 | $37.98 | 5200 |
| 2026-02-23 | 38.28 | $37.82 | 3014 |
| 2026-02-20 | 38.31 | $38.42 | 3640 |
| 2026-02-19 | 38.27 | $38.16 | 1400 |
| 2026-02-18 | 38.25 | $38.41 | 9817 |
| 2026-02-17 | 38.20 | $38.28 | 6600 |
| 2026-02-13 | 38.16 | $38.58 | 3036 |
| 2026-02-12 | 38.08 | $38.34 | 6500 |
| 2026-02-11 | 38.02 | $39.00 | 4200 |
| 2026-02-10 | 37.89 | $38.91 | 4518 |
| 2026-02-09 | 37.76 | $38.50 | 2333 |
| 2026-02-06 | 37.66 | $38.53 | 2745 |
| 2026-02-05 | 37.55 | $37.93 | 1424 |
| 2026-02-04 | 37.49 | $38.28 | 4300 |
| 2026-02-03 | 37.39 | $37.74 | 3800 |
| 2026-02-02 | 37.34 | $38.01 | 3600 |
| 2026-01-30 | 37.25 | $37.63 | 3000 |
| 2026-01-29 | 37.19 | $37.59 | 6300 |
| 2026-01-28 | 37.13 | $37.39 | 5700 |
| 2026-01-27 | 37.07 | $37.33 | 6745 |
| 2026-01-26 | 37.02 | $37.30 | 26445 |
| 2026-01-23 | 36.97 | $37.10 | 1243 |
| 2026-01-22 | 36.93 | $37.35 | 3236 |
| 2026-01-21 | 36.86 | $37.24 | 9000 |
| 2026-01-20 | 36.79 | $36.60 | 7100 |
| 2026-01-16 | 36.79 | $37.29 | 15010 |
| 2026-01-15 | 36.71 | $37.44 | 11332 |
| 2026-01-14 | 36.61 | $37.30 | 14600 |
| 2026-01-13 | 36.52 | $36.96 | 9427 |
| 2026-01-12 | 36.46 | $37.06 | 1400 |
| 2026-01-09 | 36.39 | $37.16 | 3400 |
| 2026-01-08 | 36.31 | $36.97 | 5300 |
| 2026-01-07 | 36.24 | $36.52 | 6600 |
| 2026-01-06 | 36.21 | $37.03 | 4500 |
| 2026-01-05 | 36.14 | $36.26 | 112000 |
| 2026-01-02 | 36.13 | $35.97 | 4000 |
| 2025-12-31 | 36.15 | $35.81 | 2500 |
| 2025-12-30 | 36.19 | $36.10 | 1525 |
| 2025-12-29 | 36.20 | $36.13 | 92600 |
| 2025-12-26 | 36.20 | $36.20 | 600 |
| 2025-12-24 | 36.18 | $36.23 | 2929 |
| 2025-12-23 | 36.16 | $36.01 | 2309 |
| 2025-12-22 | 36.16 | $36.15 | 2730 |
| 2025-12-19 | 36.13 | $36.00 | 2707 |
| 2025-12-18 | 36.11 | $36.00 | 4000 |
| 2025-12-17 | 36.07 | $36.03 | 2100 |
| 2025-12-16 | 36.03 | $36.17 | 3509 |
| 2025-12-15 | 35.96 | $36.43 | 10600 |
| 2025-12-12 | 35.86 | $36.28 | 8600 |
| 2025-12-11 | 35.77 | $36.95 | 22400 |
| 2025-12-10 | 35.61 | $36.80 | 4000 |
| 2025-12-09 | 35.45 | $36.18 | 12300 |
| 2025-12-08 | 35.35 | $36.15 | 2500 |
| 2025-12-05 | 35.25 | $36.29 | 3500 |
| 2025-12-04 | 35.12 | $36.19 | 4700 |
| 2025-12-03 | 35.01 | $36.13 | 4500 |
| 2025-12-02 | 34.89 | $35.52 | 4100 |
| 2025-12-01 | 34.82 | $35.35 | 2947 |
| 2025-11-28 | 34.78 | $35.43 | 6200 |
| 2025-11-26 | 34.72 | $35.22 | 7401 |
| 2025-11-25 | 34.69 | $35.01 | 1815 |
| 2025-11-24 | 34.68 | $34.62 | 15549 |
| 2025-11-21 | 34.72 | $34.49 | 7313 |
| 2025-11-20 | 34.77 | $33.67 | 3900 |
| 2025-11-19 | 34.91 | $34.12 | 44449 |
| 2025-11-18 | 35.02 | $34.22 | 3539 |
| 2025-11-17 | 35.12 | $34.23 | 3400 |
| 2025-11-14 | 35.23 | $34.86 | 3300 |
| 2025-11-13 | 35.28 | $35.09 | 1200 |
| 2025-11-12 | 35.31 | $35.49 | 1600 |
| 2025-11-11 | 35.30 | $35.22 | 1234 |
| 2025-11-10 | 35.32 | $35.06 | 4908 |
| 2025-11-07 | 35.35 | $34.97 | 1800 |
| 2025-11-06 | 35.39 | $34.98 | 6300 |
| 2025-11-05 | 35.44 | $35.22 | 1218 |
| 2025-11-04 | 35.46 | $34.82 | 3400 |
| 2025-11-03 | 35.52 | $35.14 | 9900 |
| 2025-10-31 | 35.56 | $35.41 | 8200 |
| 2025-10-30 | 35.58 | $35.35 | 16841 |
| 2025-10-29 | 35.60 | $35.48 | 7615 |
| 2025-10-28 | 35.62 | $35.84 | 3633 |
| 2025-10-27 | 35.60 | $36.10 | 2731 |
| 2025-10-24 | 35.55 | $35.73 | 2917 |
| 2025-10-23 | 35.54 | $35.69 | 1011 |
| 2025-10-22 | 35.52 | $35.55 | 1518 |
| 2025-10-21 | 35.53 | $35.82 | 6200 |
| 2025-10-20 | 35.50 | $35.62 | 3708 |
| 2025-10-17 | 35.50 | $35.31 | 3300 |
| 2025-10-16 | 35.53 | $35.12 | 4300 |
| 2025-10-15 | 35.58 | $35.58 | 2595 |
| 2025-10-14 | 35.58 | $35.46 | 4100 |
| 2025-10-13 | 35.60 | $35.15 | 2700 |
| 2025-10-10 | 35.65 | $34.57 | 2031 |
| 2025-10-09 | 35.76 | $35.66 | 1949 |
| 2025-10-08 | 35.77 | $35.92 | 2141 |
| 2025-10-07 | 35.75 | $35.77 | 17800 |
| 2025-10-06 | 35.75 | $35.95 | 805 |
| 2025-10-03 | 35.72 | $35.97 | 1143 |
| 2025-10-02 | 35.69 | $35.81 | 2443 |
| 2025-10-01 | 35.68 | $35.83 | 2100 |
| 2025-09-30 | 35.66 | $35.81 | 5245 |
| 2025-09-29 | 35.64 | $35.53 | 3900 |
| 2025-09-26 | 35.64 | $35.53 | 1000 |
| 2025-09-25 | 35.65 | $35.26 | 1625 |
| 2025-09-24 | 35.68 | $35.82 | 1800 |
| 2025-09-23 | 35.66 | $35.85 | 1600 |
| 2025-09-22 | 35.63 | $35.77 | 1442 |
| 2025-09-19 | 35.61 | $35.75 | 7101 |
| 2025-09-18 | 35.58 | $35.88 | 5200 |
| 2025-09-17 | 35.54 | $35.63 | 8806 |
| 2025-09-16 | 35.52 | $35.52 | 2400 |
| 2025-09-15 | 35.50 | $35.56 | 3300 |
| 2025-09-12 | 35.48 | $35.75 | 2700 |
| 2025-09-11 | 35.43 | $36.00 | 6200 |
| 2025-09-10 | 35.35 | $35.60 | 1411 |
| 2025-09-09 | 35.31 | $35.50 | 2500 |
| 2025-09-08 | 35.26 | $35.52 | 1736 |
| 2025-09-05 | 35.21 | $35.56 | 1400 |
| 2025-09-04 | 35.14 | $35.46 | 5949 |
| 2025-09-03 | 35.08 | $35.17 | 2600 |
| 2025-09-02 | 35.03 | $35.21 | 4212 |
| 2025-08-29 | 34.98 | $35.43 | 2647 |
| 2025-08-28 | 34.89 | $35.46 | 2300 |
| 2025-08-27 | 34.79 | $35.46 | 6703 |
| 2025-08-26 | 34.68 | $35.33 | 6000 |
| 2025-08-25 | 34.58 | $35.39 | 1800 |
| 2025-08-22 | 34.47 | $35.57 | 2600 |
| 2025-08-21 | 34.34 | $34.81 | 1737 |
| 2025-08-20 | 34.27 | $34.87 | 1600 |
| 2025-08-19 | 34.20 | $34.77 | 3633 |
| 2025-08-18 | 34.13 | $34.65 | 26800 |
| 2025-08-15 | 34.08 | $34.61 | 3000 |
| 2025-08-14 | 34.02 | $34.72 | 2800 |
| 2025-08-13 | 33.95 | $34.85 | 2739 |
| 2025-08-12 | 33.87 | $34.25 | 5000 |
| 2025-08-11 | 33.84 | $33.68 | 13100 |
| 2025-08-08 | 33.86 | $33.86 | 537 |
| 2025-08-07 | 33.87 | $33.67 | 3608 |
| 2025-08-06 | 33.91 | $33.70 | 2539 |
| 2025-08-05 | 33.94 | $33.67 | 5021 |
| 2025-08-04 | 33.98 | $33.60 | 3200 |
| 2025-08-01 | 34.03 | $33.21 | 2300 |
| 2025-07-31 | 34.12 | $33.54 | 328 |
| 2025-07-30 | 34.18 | $33.99 | 2747 |
| 2025-07-29 | 34.21 | $34.26 | 1830 |
| 2025-07-28 | 34.20 | $34.22 | 2327 |
| 2025-07-25 | 34.20 | $34.25 | 4412 |
| 2025-07-24 | 34.18 | $34.19 | 6109 |
| 2025-07-23 | 34.17 | $34.43 | 1015 |
| 2025-07-22 | 34.13 | $34.38 | 1533 |
| 2025-07-21 | 34.09 | $33.98 | 2946 |
| 2025-07-18 | 34.08 | $34.10 | 2143 |
| 2025-07-17 | 34.05 | $34.09 | 1200 |
| 2025-07-16 | 34.02 | $33.92 | 900 |
| 2025-07-15 | 34.00 | $33.76 | 2300 |
| 2025-07-14 | 33.99 | $34.20 | 4533 |
| 2025-07-11 | 33.93 | $34.23 | 4500 |
| 2025-07-10 | 33.87 | $34.53 | 1700 |
| 2025-07-09 | 33.77 | $34.38 | 2935 |
| 2025-07-08 | 33.68 | $34.41 | 4848 |
| 2025-07-07 | 33.58 | $34.13 | 2700 |
| 2025-07-03 | 33.49 | $34.58 | 100 |
| 2025-07-02 | 33.36 | $34.48 | 3800 |
| 2025-07-01 | 33.22 | $34.19 | 29400 |
| 2025-06-30 | 33.10 | $33.62 | 2250 |
| 2025-06-27 | 33.03 | $33.27 | 2700 |
| 2025-06-26 | 32.98 | $33.20 | 1800 |
| 2025-06-25 | 32.94 | $33.26 | 900 |
| 2025-06-24 | 32.89 | $33.44 | 4500 |
| 2025-06-23 | 32.82 | $33.12 | 1912 |
| 2025-06-20 | 32.76 | $32.79 | 42000 |
| 2025-06-18 | 32.74 | $32.78 | 2500 |
| 2025-06-17 | 32.72 | $32.70 | 2348 |
| 2025-06-16 | 32.71 | $33.10 | 1700 |
| 2025-06-13 | 32.66 | $32.71 | 3314 |
| 2025-06-12 | 32.65 | $33.21 | 600 |
| 2025-06-11 | 32.58 | $33.14 | 511 |
| 2025-06-10 | 32.52 | $33.28 | 2033 |
| 2025-06-09 | 32.44 | $32.98 | 1231 |
| 2025-06-06 | 32.39 | $32.76 | 1445 |
| 2025-06-05 | 32.35 | $32.40 | 1800 |
| 2025-06-04 | 32.33 | $32.45 | 4923 |
| 2025-06-03 | 32.31 | $32.49 | 6800 |
| 2025-06-02 | 32.27 | $32.19 | 3400 |
| 2025-05-30 | 32.26 | $32.11 | 16600 |
| 2025-05-29 | 32.24 | $32.12 | 2232 |
| 2025-05-28 | 32.23 | $32.16 | 1640 |
| 2025-05-27 | 32.20 | $32.49 | 2300 |
| 2025-05-23 | 32.13 | $31.82 | 400 |
| 2025-05-22 | 32.12 | $32.06 | 4300 |
| 2025-05-21 | 32.07 | $32.22 | 2536 |
| 2025-05-20 | 32.01 | $32.92 | 4200 |
| 2025-05-19 | 31.86 | $32.92 | 24221 |
| 2025-05-16 | 31.69 | $32.95 | 2016 |
| 2025-05-15 | 31.50 | $32.70 | 500 |
| 2025-05-14 | 31.32 | $32.41 | 1525 |
| 2025-05-13 | 31.16 | $32.62 | 14504 |
| 2025-05-12 | 30.96 | $32.62 | 13600 |
| 2025-05-09 | 30.74 | $31.49 | 1519 |
| 2025-05-08 | 30.62 | $31.29 | 1500 |
| 2025-05-07 | 30.52 | $31.03 | 1008 |
| 2025-05-06 | 30.42 | $30.85 | 1324 |
| 2025-05-05 | 30.33 | $31.10 | 2014 |
| 2025-05-02 | 30.21 | $31.29 | 1835 |
| 2025-05-01 | 30.06 | $30.66 | 2105 |
| 2025-04-30 | 29.98 | $30.84 | 549 |
| 2025-04-29 | 29.89 | $30.79 | 19606 |
| 2025-04-28 | 29.82 | $30.68 | 17226 |
| 2025-04-25 | 29.75 | $30.56 | 300 |
| 2025-04-24 | 29.71 | $30.63 | 1600 |
| 2025-04-23 | 29.67 | $29.89 | 5640 |
| 2025-04-22 | 29.71 | $29.70 | 2313 |
| 2025-04-21 | 29.79 | $29.00 | 4740 |
| 2025-04-17 | 29.95 | $29.47 | 4502 |
| 2025-04-16 | 30.07 | $29.20 | 7546 |
| 2025-04-15 | 30.24 | $29.70 | 4400 |
| 2025-04-14 | 30.38 | $29.79 | 4523 |
| 2025-04-11 | 30.52 | $29.38 | 5800 |
| 2025-04-10 | 30.71 | $29.10 | 7040 |
| 2025-04-09 | 30.94 | $30.08 | 1219 |
| 2025-04-08 | 31.08 | $27.91 | 8046 |
| 2025-04-07 | 31.46 | $28.58 | 3836 |
| 2025-04-04 | 31.79 | $28.68 | 2500 |
| 2025-04-03 | 32.13 | $30.33 | 6600 |
| 2025-04-02 | 32.33 | $32.25 | 5300 |
| 2025-04-01 | 32.36 | $32.11 | 14630 |
| 2025-03-31 | 32.39 | $32.21 | 5200 |
| 2025-03-28 | 32.43 | $31.86 | 9324 |
| 2025-03-27 | 32.50 | $32.34 | 1800 |
| 2025-03-26 | 32.54 | $32.59 | 200 |
| 2025-03-25 | 32.56 | $32.52 | 1900 |
| 2025-03-24 | 32.59 | $32.70 | 1847 |
| 2025-03-21 | 32.61 | $32.26 | 17800 |
| 2025-03-20 | 32.68 | $32.42 | 5904 |
| 2025-03-19 | 32.74 | $32.73 | 15840 |
| 2025-03-18 | 32.78 | $32.48 | 2115 |
| 2025-03-17 | 32.85 | $32.59 | 10722 |
| 2025-03-14 | 32.92 | $32.18 | 1049 |
| 2025-03-13 | 33.03 | $31.64 | 2718 |
| 2025-03-12 | 33.19 | $31.94 | 3900 |
| 2025-03-11 | 33.34 | $32.24 | 4632 |
| 2025-03-10 | 33.46 | $33.01 | 3012 |
| 2025-03-07 | 33.51 | $33.54 | 1049 |
| 2025-03-06 | 33.50 | $33.00 | 1400 |
| 2025-03-05 | 33.55 | $33.13 | 900 |
| 2025-03-04 | 33.58 | $32.87 | 10700 |
| 2025-03-03 | 33.64 | $33.38 | 9900 |
| 2025-02-28 | 33.65 | $33.70 | 2239 |
| 2025-02-27 | 33.63 | $33.43 | 300 |
| 2025-02-26 | 33.64 | $33.76 | 1418 |
| 2025-02-25 | 33.61 | $33.92 | 3900 |
| 2025-02-24 | 33.56 | $33.96 | 3700 |
| 2025-02-21 | 33.51 | $33.93 | 549 |
| 2025-02-20 | 33.46 | $34.36 | 3400 |
| 2025-02-19 | 33.37 | $34.12 | 5003 |
| 2025-02-18 | 33.29 | $33.69 | 1100 |
| 2025-02-14 | 33.25 | $33.49 | 2223 |
| 2025-02-13 | 33.23 | $33.42 | 3500 |
| 2025-02-12 | 33.21 | $33.09 | 31431 |
| 2025-02-11 | 33.22 | $33.21 | 6236 |
| 2025-02-10 | 33.21 | $33.03 | 4800 |
| 2025-02-07 | 33.21 | $32.87 | 1500 |
| 2025-02-06 | 33.23 | $33.09 | 17040 |
| 2025-02-05 | 33.22 | $33.28 | 7400 |
| 2025-02-04 | 33.19 | $33.16 | 2700 |
| 2025-02-03 | 33.17 | $33.12 | 7121 |
| 2025-01-31 | 33.15 | $33.36 | 34432 |
| 2025-01-30 | 33.10 | $33.44 | 4301 |
| 2025-01-29 | 33.03 | $33.26 | 500 |
| 2025-01-28 | 32.98 | $33.34 | 3504 |
| 2025-01-27 | 32.92 | $33.67 | 10700 |
| 2025-01-24 | 32.82 | $33.48 | 3437 |
| 2025-01-23 | 32.74 | $33.63 | 11905 |
| 2025-01-22 | 32.64 | $33.41 | 2600 |
| 2025-01-21 | 32.55 | $33.34 | 20500 |
| 2025-01-17 | 32.46 | $32.99 | 4700 |
| 2025-01-16 | 32.40 | $32.77 | 2300 |
| 2025-01-15 | 32.37 | $32.74 | 11100 |
| 2025-01-14 | 32.34 | $32.39 | 45500 |
| 2025-01-13 | 32.36 | $32.13 | 4923 |
| 2025-01-10 | 32.41 | $31.92 | 3400 |
| 2025-01-08 | 32.48 | $32.37 | 3800 |
| 2025-01-07 | 32.53 | $32.40 | 5500 |
| 2025-01-06 | 32.58 | $32.46 | 1400 |
| 2025-01-03 | 32.63 | $32.44 | 9500 |
| 2025-01-02 | 32.70 | $32.19 | 2700 |
| 2024-12-31 | 32.81 | $32.22 | 4400 |
| 2024-12-30 | 32.92 | $32.20 | 11911 |
| 2024-12-27 | 33.05 | $32.55 | 2200 |
| 2024-12-26 | 33.16 | $32.75 | 1800 |
| 2024-12-24 | 33.26 | $32.67 | 200 |
| 2024-12-23 | 33.38 | $32.51 | 2700 |
| 2024-12-20 | 33.53 | $32.37 | 2448 |
| 2024-12-19 | 33.69 | $32.02 | 2909 |
| 2024-12-18 | 33.91 | $32.13 | 39600 |
| 2024-12-17 | 34.12 | $32.89 | 87500 |
| 2024-12-16 | 34.26 | $33.19 | 20700 |
| 2024-12-13 | 34.37 | $33.42 | 1200 |
| 2024-12-12 | 34.47 | $33.85 | 75005 |
| 2024-12-11 | 34.53 | $33.88 | 2500 |
| 2024-12-10 | 34.59 | $34.09 | 9600 |
| 2024-12-09 | 34.63 | $34.35 | 2600 |
| 2024-12-06 | 34.65 | $34.57 | 2929 |
| 2024-12-05 | 34.65 | $34.59 | 3100 |
| 2024-12-04 | 34.64 | $34.68 | 6200 |
| 2024-12-03 | 34.62 | $34.81 | 1448 |
| 2024-12-02 | 34.58 | $35.05 | 2208 |
| 2024-11-29 | 34.52 | $35.06 | 200 |
| 2024-11-27 | 34.44 | $34.86 | 518 |
| 2024-11-26 | 34.38 | $35.06 | 1647 |
| 2024-11-25 | 34.30 | $35.20 | 2900 |
| 2024-11-22 | 34.20 | $34.72 | 4300 |
| 2024-11-21 | 34.14 | $34.45 | 3900 |
| 2024-11-20 | 34.10 | $33.96 | 1600 |
| 2024-11-19 | 34.11 | $33.90 | 2100 |
| 2024-11-18 | 34.13 | $34.07 | 2106 |
| 2024-11-15 | 34.13 | $33.81 | 1505 |
| 2024-11-14 | 34.17 | $34.12 | 5700 |
| 2024-11-13 | 34.17 | $34.25 | 4300 |
| 2024-11-12 | 34.17 | $34.32 | 3400 |
| 2024-11-11 | 34.16 | $34.60 | 5000 |
| 2024-11-08 | 34.12 | $34.55 | 3306 |
| 2024-11-07 | 34.09 | $34.46 | 1300 |
| 2024-11-06 | 34.06 | $34.56 | 2113 |
| 2024-11-05 | 34.03 | $33.86 | 4333 |
| 2024-11-04 | 34.06 | $33.59 | 5512 |
| 2024-11-01 | 34.12 | $33.70 | 3100 |
| 2024-10-31 | 34.17 | $33.68 | 185300 |
| 2024-10-30 | 34.23 | $33.95 | 2100 |
| 2024-10-29 | 34.26 | $34.01 | 1500 |
| 2024-10-28 | 34.28 | $34.03 | 918 |
| 2024-10-25 | 34.31 | $33.83 | 2700 |
| 2024-10-24 | 34.35 | $34.04 | 10100 |
| 2024-10-23 | 34.38 | $34.11 | 4200 |
| 2024-10-22 | 34.40 | $34.18 | 6100 |
| 2024-10-21 | 34.41 | $34.32 | 6110 |
| 2024-10-18 | 34.41 | $34.74 | 6537 |
| 2024-10-17 | 34.36 | $34.74 | 2743 |
| 2024-10-16 | 34.31 | $34.69 | 6500 |
| 2024-10-15 | 34.27 | $34.49 | 7026 |
| 2024-10-14 | 34.23 | $34.76 | 7239 |
| 2024-10-11 | 34.17 | $34.47 | 4001 |
| 2024-10-10 | 34.12 | $34.25 | 14217 |
| 2024-10-09 | 34.10 | $34.37 | 1400 |
| 2024-10-08 | 34.05 | $34.07 | 719 |
| 2024-10-07 | 34.03 | $33.95 | 1031 |
| 2024-10-04 | 34.02 | $34.19 | 1903 |
| 2024-10-03 | 33.97 | $33.98 | 5033 |
| 2024-10-02 | 33.94 | $34.16 | 700 |
| 2024-10-01 | 33.89 | $34.10 | 1042 |
| 2024-09-30 | 33.85 | $34.38 | 2100 |
| 2024-09-27 | 33.77 | $34.27 | 2739 |
| 2024-09-26 | 33.70 | $34.21 | 1100 |
| 2024-09-25 | 33.63 | $34.00 | 1500 |
| 2024-09-24 | 33.58 | $34.18 | 2624 |
| 2024-09-23 | 33.50 | $34.03 | 1849 |
| 2024-09-20 | 33.44 | $33.88 | 1400 |
| 2024-09-19 | 33.39 | $34.03 | 3100 |
| 2024-09-18 | 33.32 | $33.71 | 3400 |
| 2024-09-17 | 33.27 | $33.69 | 4300 |
| 2024-09-16 | 33.22 | $33.66 | 9201 |
| 2024-09-13 | 33.17 | $33.40 | 800 |
| 2024-09-12 | 33.14 | $33.05 | 5234 |
| 2024-09-11 | 33.14 | $33.03 | 4001 |
| 2024-09-10 | 33.14 | $32.99 | 1500 |
| 2024-09-09 | 33.13 | $33.06 | 600 |
| 2024-09-06 | 33.11 | $32.70 | 1236 |
| 2024-09-05 | 33.12 | $33.04 | 100 |
| 2024-09-04 | 33.09 | $33.34 | 2400 |
| 2024-09-03 | 33.02 | $33.35 | 1100 |
| 2024-08-30 | 32.94 | $33.78 | 700 |
| 2024-08-29 | 32.81 | $33.49 | 1749 |
| 2024-08-28 | 32.71 | $33.25 | 2100 |
| 2024-08-27 | 32.62 | $33.39 | 1445 |
| 2024-08-26 | 32.51 | $33.34 | 2119 |
| 2024-08-23 | 32.41 | $33.28 | 20411 |
| 2024-08-22 | 32.31 | $32.82 | 609 |
| 2024-08-21 | 32.25 | $33.00 | 400 |
| 2024-08-20 | 32.17 | $32.76 | 2813 |
| 2024-08-19 | 32.11 | $32.83 | 700 |
| 2024-08-16 | 32.05 | $32.71 | 112 |
| 2024-08-15 | 31.99 | $32.58 | 445 |
| 2024-08-14 | 31.95 | $32.16 | 3009 |
| 2024-08-13 | 31.95 | $32.08 | 2800 |
| 2024-08-12 | 31.96 | $31.60 | 700 |
| 2024-08-09 | 32.03 | $31.76 | 2813 |
| 2024-08-08 | 32.08 | $31.74 | 600 |
| 2024-08-07 | 32.13 | $31.13 | 3200 |
| 2024-08-06 | 32.25 | $31.41 | 403 |
| 2024-08-05 | 32.34 | $31.06 | 2100 |
| 2024-08-02 | 32.47 | $31.80 | 600 |
| 2024-08-01 | 32.52 | $32.37 | 300 |
| 2024-07-31 | 32.52 | $32.81 | 4300 |
| 2024-07-30 | 32.46 | $32.66 | 241 |
| 2024-07-29 | 32.41 | $32.69 | 2200 |
| 2024-07-26 | 32.36 | $32.67 | 816 |
| 2024-07-25 | 32.30 | $32.24 | 3022 |
| 2024-07-24 | 32.27 | $32.24 | 2222 |
| 2024-07-23 | 32.25 | $32.35 | 1634 |
| 2024-07-22 | 32.21 | $32.63 | 832 |
| 2024-07-19 | 32.15 | $32.39 | 804 |
| 2024-07-18 | 32.10 | $32.81 | 3539 |
| 2024-07-17 | 32.01 | $33.05 | 2800 |
| 2024-07-16 | 31.90 | $33.08 | 3900 |
| 2024-07-15 | 31.77 | $32.49 | 3725 |
| 2024-07-12 | 31.69 | $32.41 | 4100 |
| 2024-07-11 | 31.62 | $32.10 | 1817 |
| 2024-07-10 | 31.58 | $31.92 | 1015 |
| 2024-07-09 | 31.56 | $31.61 | 1200 |
| 2024-07-08 | 31.56 | $31.53 | 1422 |
| 2024-07-05 | 31.57 | $31.21 | 1920 |
| 2024-07-03 | 31.62 | $31.25 | 815 |
| 2024-07-02 | 31.67 | $31.26 | 6400 |
| 2024-07-01 | 31.71 | $31.26 | 4900 |
| 2024-06-28 | 31.76 | $31.42 | 6000 |
| 2024-06-27 | 31.79 | $31.30 | 3200 |
| 2024-06-26 | 31.83 | $31.63 | 6310 |
| 2024-06-25 | 31.84 | $31.89 | 2523 |
| 2024-06-24 | 31.82 | $32.15 | 2600 |
| 2024-06-21 | 31.77 | $32.02 | 348 |
| 2024-06-20 | 31.73 | $32.03 | 2000 |
| 2024-06-18 | 31.70 | $32.06 | 4300 |
| 2024-06-17 | 31.65 | $31.82 | 2346 |
| 2024-06-14 | 31.63 | $31.52 | 2200 |
| 2024-06-13 | 31.64 | $31.75 | 11300 |
| 2024-06-12 | 31.63 | $31.82 | 6700 |
| 2024-06-11 | 31.61 | $31.69 | 12635 |
| 2024-06-10 | 31.60 | $31.77 | 8432 |
| 2024-06-07 | 31.57 | $31.77 | 2233 |
| 2024-06-06 | 31.55 | $31.78 | 500 |
| 2024-06-05 | 31.52 | $31.76 | 4810 |
| 2024-06-04 | 31.49 | $31.55 | 433 |
| 2024-06-03 | 31.47 | $31.54 | 4625 |
| 2024-05-31 | 31.45 | $31.71 | 9032 |
| 2024-05-30 | 31.41 | $31.42 | 1100 |
| 2024-05-29 | 31.39 | $30.91 | 400 |
| 2024-05-28 | 31.41 | $31.30 | 6337 |
| 2024-05-24 | 31.39 | $31.49 | 100 |
| 2024-05-23 | 31.35 | $31.38 | 1800 |
| 2024-05-22 | 31.32 | $31.78 | 12700 |
| 2024-05-21 | 31.24 | $31.76 | 2541 |
| 2024-05-20 | 31.16 | $31.72 | 2425 |
| 2024-05-17 | 31.08 | $31.70 | 7100 |
| 2024-05-16 | 30.99 | $31.67 | 4800 |
| 2024-05-15 | 30.89 | $31.67 | 2900 |
| 2024-05-14 | 30.79 | $31.46 | 3705 |
| 2024-05-13 | 30.70 | $31.31 | 3342 |
| 2024-05-10 | 30.62 | $31.21 | 5936 |
| 2024-05-09 | 30.54 | $31.09 | 639 |
| 2024-05-08 | 30.47 | $30.91 | 4312 |
| 2024-05-07 | 30.42 | $30.79 | 4800 |
| 2024-05-06 | 30.39 | $30.68 | 35131 |
| 2024-05-03 | 30.36 | $30.54 | 28718 |
| 2024-05-02 | 30.36 | $30.30 | 2300 |
| 2024-05-01 | 30.37 | $30.18 | 602 |
| 2024-04-30 | 30.41 | $30.34 | 323 |
| 2024-04-29 | 30.43 | $30.59 | 3723 |
| 2024-04-26 | 30.44 | $30.47 | 1900 |
| 2024-04-25 | 30.46 | $30.48 | 14200 |
| 2024-04-24 | 30.48 | $30.69 | 4444 |
| 2024-04-23 | 30.49 | $30.46 | 1200 |
| 2024-04-22 | 30.52 | $30.24 | 4800 |
| 2024-04-19 | 30.57 | $30.08 | 3600 |
| 2024-04-18 | 30.65 | $29.95 | 11800 |
| 2024-04-17 | 30.75 | $29.93 | 1417 |
| 2024-04-16 | 30.85 | $29.96 | 2100 |
| 2024-04-15 | 30.95 | $30.09 | 3922 |
| 2024-04-12 | 31.05 | $30.20 | 2731 |
| 2024-04-11 | 31.14 | $30.78 | 38317 |
| 2024-04-10 | 31.17 | $30.81 | 2908 |
| 2024-04-09 | 31.21 | $31.36 | 4722 |
| 2024-04-08 | 31.19 | $31.16 | 9300 |
| 2024-04-05 | 31.19 | $31.08 | 9400 |
| 2024-04-04 | 31.20 | $31.01 | 3900 |
| 2024-04-03 | 31.21 | $31.27 | 5600 |
| 2024-04-02 | 31.20 | $31.25 | 9300 |
| 2024-04-01 | 31.18 | $31.27 | 15900 |
| 2024-03-28 | 31.16 | $31.65 | 6800 |
| 2024-03-27 | 31.09 | $31.47 | 14100 |
| 2024-03-26 | 31.04 | $31.00 | 37848 |
| 2024-03-25 | 31.02 | $31.06 | 3045 |
| 2024-03-22 | 31.00 | $31.15 | 44446 |
| 2024-03-21 | 30.96 | $31.33 | 91227 |
| 2024-03-20 | 30.90 | $31.25 | 3000 |
| 2024-03-19 | 30.84 | $30.97 | 2017 |
| 2024-03-18 | 30.80 | $30.89 | 2900 |
| 2024-03-15 | 30.76 | $30.91 | 336 |
| 2024-03-14 | 30.71 | $30.97 | 4200 |
| 2024-03-13 | 30.65 | $31.24 | 4316 |
| 2024-03-12 | 30.56 | $31.30 | 2000 |
| 2024-03-11 | 30.46 | $31.15 | 1100 |
| 2024-03-08 | 30.36 | $31.00 | 5400 |
| 2024-03-07 | 30.26 | $31.03 | 6400 |
| 2024-03-06 | 30.16 | $30.88 | 7637 |
| 2024-03-05 | 30.07 | $30.55 | 5600 |
| 2024-03-04 | 30.00 | $30.64 | 2100 |
| 2024-03-01 | 29.92 | $30.36 | 4129 |
| 2024-02-29 | 29.86 | $30.12 | 3300 |
| 2024-02-28 | 29.82 | $30.04 | 13731 |
| 2024-02-27 | 29.80 | $30.07 | 2240 |
| 2024-02-26 | 29.76 | $30.00 | 4000 |
| 2024-02-23 | 29.74 | $30.13 | 1541 |
| 2024-02-22 | 29.70 | $30.07 | 3446 |
| 2024-02-21 | 29.67 | $29.85 | 900 |
| 2024-02-20 | 29.65 | $29.74 | 2715 |
| 2024-02-16 | 29.65 | $29.73 | 2714 |
| 2024-02-15 | 29.65 | $29.83 | 2500 |
| 2024-02-14 | 29.63 | $29.48 | 4729 |
| 2024-02-13 | 29.65 | $29.27 | 5700 |
| 2024-02-12 | 29.68 | $29.81 | 6629 |
| 2024-02-09 | 29.67 | $29.55 | 6800 |
| 2024-02-08 | 29.67 | $29.51 | 3227 |
| 2024-02-07 | 29.69 | $29.53 | 9109 |
| 2024-02-06 | 29.70 | $29.50 | 2929 |
| 2024-02-05 | 29.71 | $29.41 | 6105 |
| 2024-02-02 | 29.74 | $29.72 | 8609 |
| 2024-02-01 | 29.73 | $29.79 | 1237 |
| 2024-01-31 | 29.72 | $29.73 | 4341 |
| 2024-01-30 | 29.71 | $30.03 | 2838 |
| 2024-01-29 | 29.67 | $30.03 | 3447 |
| 2024-01-26 | 29.63 | $30.01 | 9613 |
| 2024-01-25 | 29.60 | $30.05 | 9500 |
| 2024-01-24 | 29.55 | $29.64 | 2200 |
| 2024-01-23 | 29.55 | $29.81 | 2500 |
| 2024-01-22 | 29.53 | $29.74 | 4100 |
| 2024-01-19 | 29.51 | $29.56 | 6700 |
| 2024-01-18 | 29.52 | $29.20 | 2800 |
| 2024-01-17 | 29.56 | $29.05 | 6600 |
| 2024-01-16 | 29.62 | $29.29 | 4700 |
| 2024-01-12 | 29.66 | $29.52 | 1700 |
| 2024-01-11 | 29.68 | $29.58 | 1200 |
| 2024-01-10 | 29.69 | $29.67 | 6511 |
| 2024-01-09 | 29.69 | $29.62 | 1100 |
| 2024-01-08 | 29.69 | $29.86 | 4600 |
| 2024-01-05 | 29.66 | $29.55 | 900 |
| 2024-01-04 | 29.66 | $29.40 | 100 |
| 2024-01-03 | 29.66 | $29.45 | 3500 |
| 2024-01-02 | 29.66 | $29.86 | 2700 |
| 2023-12-29 | 29.62 | $29.75 | 3818 |
| 2023-12-28 | 29.58 | $29.86 | 2725 |
| 2023-12-27 | 29.52 | $29.74 | 2137 |
| 2023-12-26 | 29.47 | $29.82 | 3309 |
| 2023-12-22 | 29.39 | $29.62 | 2041 |
| 2023-12-21 | 29.33 | $29.80 | 600 |
| 2023-12-20 | 29.25 | $29.49 | 6133 |
| 2023-12-19 | 29.18 | $29.97 | 2400 |
| 2023-12-18 | 29.06 | $29.82 | 1000 |
| 2023-12-15 | 28.95 | $29.82 | 902 |
| 2023-12-14 | 28.82 | $30.08 | 400 |
| 2023-12-13 | 28.66 | $29.53 | 6834 |
| 2023-12-12 | 28.55 | $29.09 | 2629 |
| 2023-12-11 | 28.46 | $29.08 | 3518 |
| 2023-12-08 | 28.36 | $28.84 | 4444 |
| 2023-12-07 | 28.28 | $28.80 | 844 |
| 2023-12-06 | 28.19 | $28.57 | 548 |
| 2023-12-05 | 28.12 | $28.61 | 621 |
| 2023-12-04 | 28.04 | $28.83 | 3400 |
| 2023-12-01 | 27.92 | $28.77 | 1300 |
| 2023-11-30 | 27.81 | $28.40 | 2300 |
| 2023-11-29 | 27.72 | $28.13 | 800 |
| 2023-11-28 | 27.65 | $28.00 | 3800 |
| 2023-11-27 | 27.58 | $28.02 | 530 |
| 2023-11-24 | 27.49 | $28.08 | 100 |
| 2023-11-22 | 27.40 | $28.00 | 3400 |
| 2023-11-21 | 27.30 | $27.86 | 919 |
| 2023-11-20 | 27.21 | $27.92 | 1034 |
| 2023-11-17 | 27.10 | $27.85 | 1645 |
| 2023-11-16 | 27.00 | $27.70 | 200 |
| 2023-11-15 | 26.90 | $27.83 | 2208 |
| 2023-11-14 | 26.79 | $27.54 | 11548 |
| 2023-11-13 | 26.71 | $26.92 | 215000 |
| 2023-11-10 | 26.68 | $26.99 | 642 |
| 2023-11-09 | 26.65 | $26.65 | 2800 |
| 2023-11-08 | 26.66 | $26.92 | 38125 |
| 2023-11-07 | 26.64 | $26.99 | 4308 |
| 2023-11-06 | 26.61 | $27.12 | 9200 |
| 2023-11-03 | 26.57 | $27.30 | 1400 |
| 2023-11-02 | 26.52 | $26.92 | 1223 |
| 2023-11-01 | 26.50 | $26.42 | 5100 |
| 2023-10-31 | 26.53 | $26.24 | 1310 |
| 2023-10-30 | 26.58 | $26.03 | 1110 |
| 2023-10-27 | 26.65 | $25.75 | 1907 |
| 2023-10-26 | 26.76 | $26.17 | 4731 |
| 2023-10-25 | 26.84 | $26.27 | 2823 |
| 2023-10-24 | 26.91 | $26.51 | 434 |
| 2023-10-23 | 26.96 | $26.26 | 1400 |
| 2023-10-20 | 27.04 | $26.48 | 4500 |
| 2023-10-19 | 27.11 | $26.79 | 600 |
| 2023-10-18 | 27.15 | $27.04 | 1915 |
| 2023-10-17 | 27.17 | $27.37 | 12430 |
| 2023-10-16 | 27.17 | $27.24 | 11218 |
| 2023-10-13 | 27.18 | $26.91 | 365 |
| 2023-10-12 | 27.24 | $27.07 | 709 |
| 2023-10-11 | 27.28 | $27.31 | 5232 |
| 2023-10-10 | 27.31 | $27.32 | 3026 |
| 2023-10-09 | 27.34 | $27.14 | 1600 |
| 2023-10-06 | 27.39 | $26.96 | 2047 |
| 2023-10-05 | 27.47 | $26.87 | 600 |
| 2023-10-04 | 27.56 | $26.96 | 10844 |
| 2023-10-03 | 27.66 | $26.93 | 741 |
| 2023-10-02 | 27.76 | $27.17 | 2200 |
| 2023-09-29 | 27.85 | $27.37 | 1218 |
| 2023-09-28 | 27.93 | $27.43 | 1700 |
| 2023-09-27 | 28.01 | $27.22 | 5110 |
| 2023-09-26 | 28.12 | $27.18 | 1400 |
| 2023-09-25 | 28.24 | $27.59 | 324 |
| 2023-09-22 | 28.32 | $27.55 | 5103 |
| 2023-09-21 | 28.41 | $27.85 | 2500 |
| 2023-09-20 | 28.48 | $28.19 | 1400 |
| 2023-09-19 | 28.51 | $28.30 | 900 |
| 2023-09-18 | 28.54 | $28.34 | 500 |
| 2023-09-15 | 28.56 | $28.39 | 5800 |
| 2023-09-14 | 28.57 | $28.64 | 514 |
| 2023-09-13 | 28.57 | $28.33 | 600 |
| 2023-09-12 | 28.59 | $28.43 | 2413 |
| 2023-09-11 | 28.61 | $28.43 | 2101 |
| 2023-09-08 | 28.63 | $28.42 | 2000 |
| 2023-09-07 | 28.66 | $28.30 | 4120 |
| 2023-09-06 | 28.70 | $28.63 | 5211 |
| 2023-09-05 | 28.71 | $28.78 | 2513 |
| 2023-09-01 | 28.71 | $29.10 | 200 |
| 2023-08-31 | 28.69 | $28.92 | 4100 |
| 2023-08-30 | 28.68 | $28.92 | 4800 |
| 2023-08-29 | 28.68 | $28.87 | 1427 |
| 2023-08-28 | 28.68 | $28.61 | 100 |
| 2023-08-25 | 28.71 | $28.38 | 208 |
| 2023-08-24 | 28.78 | $28.29 | 543 |
| 2023-08-23 | 28.85 | $28.52 | 300 |
| 2023-08-22 | 28.91 | $28.29 | 2400 |
| 2023-08-21 | 29.00 | $28.53 | 4000 |
| 2023-08-18 | 29.07 | $28.47 | 4 |
| 2023-08-17 | 29.15 | $28.42 | 4600 |
| 2023-08-16 | 29.24 | $28.53 | 514 |
| 2023-08-15 | 29.32 | $28.77 | 2400 |
| 2023-08-14 | 29.38 | $29.13 | 304 |
| 2023-08-11 | 29.41 | $29.18 | 245 |
| 2023-08-10 | 29.43 | $29.20 | 103 |
| 2023-08-09 | 29.45 | $29.22 | 2000 |
| 2023-08-08 | 29.47 | $29.35 | 3813 |
| 2023-08-07 | 29.47 | $29.57 | 5100 |
| 2023-08-04 | 29.45 | $29.25 | 100 |
| 2023-08-03 | 29.45 | $29.37 | 1430 |
| 2023-08-02 | 29.44 | $29.41 | 600 |
| 2023-08-01 | 29.42 | $29.72 | 2108 |
| 2023-07-31 | 29.37 | $29.77 | 1024 |
| 2023-07-28 | 29.31 | $29.66 | 1300 |
| 2023-07-27 | 29.25 | $29.48 | 1731 |
| 2023-07-26 | 29.20 | $29.57 | 700 |
| 2023-07-25 | 29.14 | $29.54 | 1401 |
| 2023-07-24 | 29.08 | $29.53 | 2236 |
| 2023-07-21 | 29.01 | $29.37 | 1600 |
| 2023-07-20 | 28.95 | $29.40 | 42700 |
| 2023-07-19 | 28.88 | $29.39 | 900 |
| 2023-07-18 | 28.81 | $29.27 | 1404 |
| 2023-07-17 | 28.75 | $29.05 | 1936 |
| 2023-07-14 | 28.71 | $28.98 | 346 |
| 2023-07-13 | 28.68 | $29.29 | 1143 |
| 2023-07-12 | 28.61 | $29.14 | 700 |
| 2023-07-11 | 28.55 | $29.05 | 1227 |
| 2023-07-10 | 28.50 | $28.62 | 200 |
| 2023-07-07 | 28.48 | $28.43 | 100 |
| 2023-07-06 | 28.49 | $28.38 | 2200 |
| 2023-07-05 | 28.49 | $28.60 | 2633 |
| 2023-07-03 | 28.47 | $28.82 | 400 |
| 2023-06-30 | 28.42 | $28.68 | 409 |
| 2023-06-29 | 28.37 | $28.45 | 1400 |
| 2023-06-28 | 28.35 | $28.21 | 1708 |
| 2023-06-27 | 28.34 | $28.33 | 7500 |
| 2023-06-26 | 28.31 | $28.30 | 9214 |
| 2023-06-23 | 28.28 | $28.04 | 1200 |
| 2023-06-22 | 28.27 | $28.30 | 3500 |
| 2023-06-21 | 28.23 | $28.45 | 2700 |
| 2023-06-20 | 28.17 | $28.69 | 1400 |
| 2023-06-16 | 28.08 | $29.01 | 2236 |
| 2023-06-15 | 27.95 | $29.01 | 5200 |
| 2023-06-14 | 27.82 | $28.60 | 800 |
| 2023-06-13 | 27.71 | $28.60 | 9002 |
| 2023-06-12 | 27.60 | $28.32 | 900 |
| 2023-06-09 | 27.51 | $28.02 | 4300 |
| 2023-06-08 | 27.44 | $28.07 | 2300 |
| 2023-06-07 | 27.36 | $28.04 | 1334 |
| 2023-06-06 | 27.28 | $27.72 | 1332 |
| 2023-06-05 | 27.23 | $27.52 | 3400 |
| 2023-06-02 | 27.19 | $27.75 | 2845 |
| 2023-06-01 | 27.14 | $27.18 | 4634 |
| 2023-05-31 | 27.13 | $27.01 | 2100 |
| 2023-05-30 | 27.15 | $27.23 | 3600 |
| 2023-05-26 | 27.14 | $27.24 | 600 |
| 2023-05-25 | 27.14 | $26.84 | 2500 |
| 2023-05-24 | 27.19 | $26.94 | 800 |
| 2023-05-23 | 27.22 | $27.27 | 5500 |
| 2023-05-22 | 27.23 | $27.45 | 100 |
| 2023-05-19 | 27.22 | $27.33 | 1441 |
| 2023-05-18 | 27.23 | $27.32 | 1400 |
| 2023-05-17 | 27.24 | $27.13 | 728 |
| 2023-05-16 | 27.28 | $26.77 | 1246 |
| 2023-05-15 | 27.36 | $27.13 | 600 |
| 2023-05-12 | 27.41 | $26.91 | 700 |
| 2023-05-11 | 27.49 | $26.91 | 500 |
| 2023-05-10 | 27.58 | $27.17 | 4600 |
| 2023-05-09 | 27.64 | $27.23 | 638 |
| 2023-05-08 | 27.71 | $27.38 | 200 |
| 2023-05-05 | 27.77 | $27.40 | 920 |
| 2023-05-04 | 27.83 | $26.92 | 234 |
| 2023-05-03 | 27.94 | $27.26 | 834 |
| 2023-05-02 | 28.02 | $27.53 | 100 |
| 2023-05-01 | 28.09 | $27.97 | 530 |
| 2023-04-28 | 28.11 | $28.01 | 1300 |
| 2023-04-27 | 28.13 | $27.72 | 632 |
| 2023-04-26 | 28.17 | $27.41 | 2400 |
| 2023-04-25 | 28.25 | $27.69 | 900 |
| 2023-04-24 | 28.29 | $28.21 | 5400 |
| 2023-04-21 | 28.28 | $28.14 | 400 |
| 2023-04-20 | 28.28 | $28.12 | 107 |
| 2023-04-19 | 28.26 | $28.42 | 1000 |
| 2023-04-18 | 28.22 | $28.57 | 120 |
| 2023-04-17 | 28.16 | $28.53 | 1700 |
| 2023-04-14 | 28.09 | $28.34 | 300 |
| 2023-04-13 | 28.04 | $28.45 | 946 |
| 2023-04-12 | 27.97 | $28.34 | 1000 |
| 2023-04-11 | 27.91 | $28.49 | 526 |
| 2023-04-10 | 27.83 | $28.30 | 1800 |
| 2023-04-06 | 27.76 | $28.08 | 3500 |
| 2023-04-05 | 27.71 | $28.16 | 10328 |
| 2023-04-04 | 27.65 | $28.18 | 900 |
| 2023-04-03 | 27.59 | $28.47 | 4900 |
| 2023-03-31 | 27.51 | $28.38 | 2500 |
| 2023-03-30 | 27.43 | $27.96 | 406 |
| 2023-03-29 | 27.40 | $27.83 | 305 |
| 2023-03-28 | 27.39 | $27.27 | 1600 |
| 2023-03-27 | 27.44 | $27.23 | 5034 |
| 2023-03-24 | 27.49 | $27.02 | 9300 |
| 2023-03-23 | 27.57 | $27.04 | 28800 |
| 2023-03-22 | 27.67 | $27.07 | 1328 |
| 2023-03-21 | 27.76 | $27.71 | 2425 |
| 2023-03-20 | 27.80 | $27.45 | 2828 |
| 2023-03-17 | 27.88 | $27.01 | 2300 |
| 2023-03-16 | 28.01 | $27.42 | 2118 |
| 2023-03-15 | 28.11 | $27.16 | 1143 |
| 2023-03-14 | 28.25 | $27.38 | 1200 |
| 2023-03-13 | 28.38 | $27.05 | 2500 |
| 2023-03-10 | 28.56 | $27.37 | 514 |
| 2023-03-09 | 28.71 | $27.86 | 1414 |
| 2023-03-08 | 28.83 | $28.39 | 921 |
| 2023-03-07 | 28.90 | $28.29 | 1307 |
| 2023-03-06 | 28.99 | $28.80 | 2100 |
| 2023-03-03 | 29.04 | $29.02 | 313 |
| 2023-03-02 | 29.07 | $28.66 | 1647 |
| 2023-03-01 | 29.14 | $28.47 | 1300 |
| 2023-02-28 | 29.24 | $28.54 | 1544 |
| 2023-02-27 | 29.33 | $28.61 | 3500 |
| 2023-02-24 | 29.42 | $28.67 | 1600 |
| 2023-02-23 | 29.51 | $28.95 | 2043 |
| 2023-02-22 | 29.58 | $28.85 | 1521 |
| 2023-02-21 | 29.65 | $28.89 | 2628 |
| 2023-02-17 | 29.73 | $29.56 | 331 |
| 2023-02-16 | 29.73 | $29.64 | 400 |
| 2023-02-15 | 29.73 | $29.90 | 300 |
| 2023-02-14 | 29.69 | $29.81 | 1940 |
| 2023-02-13 | 29.66 | $29.89 | 100 |
| 2023-02-10 | 29.62 | $29.59 | 1141 |
| 2023-02-09 | 29.61 | $29.33 | 631 |
| 2023-02-08 | 29.62 | $29.63 | 1000 |
| 2023-02-07 | 29.60 | $30.00 | 800 |
| 2023-02-06 | 29.55 | $29.71 | 2000 |
| 2023-02-03 | 29.51 | $30.07 | 718 |
| 2023-02-02 | 29.43 | $30.32 | 1000 |
| 2023-02-01 | 29.33 | $29.97 | 1703 |
| 2023-01-31 | 29.24 | $29.68 | 500 |
| 2023-01-30 | 29.17 | $29.30 | 1500 |
| 2023-01-27 | 29.14 | $29.55 | 319 |
| 2023-01-26 | 29.07 | $29.58 | 1129 |
| 2023-01-25 | 28.99 | $29.34 | 737 |
| 2023-01-24 | 28.93 | $29.22 | 100 |
| 2023-01-23 | 28.87 | $29.33 | 4000 |
| 2023-01-20 | 28.80 | $28.82 | 1705 |
| 2023-01-19 | 28.77 | $28.49 | 3418 |
| 2023-01-18 | 28.78 | $28.79 | 2400 |
| 2023-01-17 | 28.74 | $29.24 | 648 |
| 2023-01-13 | 28.67 | $29.43 | 1032 |
| 2023-01-12 | 28.57 | $29.40 | 8022 |
| 2023-01-11 | 28.47 | $29.39 | 1600 |
| 2023-01-10 | 28.38 | $29.14 | 1600 |
| 2023-01-09 | 28.31 | $28.89 | 744 |
| 2023-01-06 | 28.26 | $29.06 | 2400 |
| 2023-01-05 | 28.19 | $28.34 | 6800 |
| 2023-01-04 | 28.19 | $28.44 | 300 |
| 2023-01-03 | 28.19 | $28.07 | 1900 |
| 2022-12-30 | 28.23 | $28.00 | 900 |
| 2022-12-29 | 28.28 | $28.08 | 200 |
| 2022-12-28 | 28.33 | $27.64 | 4001 |
| 2022-12-27 | 28.43 | $28.07 | 6448 |
| 2022-12-23 | 28.50 | $27.93 | 201 |
| 2022-12-22 | 28.58 | $28.05 | 1000 |
| 2022-12-21 | 28.66 | $28.21 | 1313 |
| 2022-12-20 | 28.73 | $27.91 | 700 |
| 2022-12-19 | 28.83 | $27.86 | 6000 |
| 2022-12-16 | 28.94 | $28.12 | 900 |
| 2022-12-15 | 29.03 | $28.47 | 1040 |
| 2022-12-14 | 29.09 | $29.15 | 2500 |
| 2022-12-13 | 29.08 | $29.32 | 1600 |
| 2022-12-12 | 29.06 | $29.12 | 1700 |
| 2022-12-09 | 29.05 | $28.69 | 5800 |
| 2022-12-08 | 29.08 | $28.86 | 3518 |
| 2022-12-07 | 29.09 | $28.65 | 309 |
| 2022-12-06 | 29.12 | $28.71 | 625 |
| 2022-12-05 | 29.13 | $29.04 | 300 |
| 2022-12-02 | 29.11 | $29.58 | 185800 |
| 2022-12-01 | 29.02 | $29.64 | 4000 |
| 2022-11-30 | 28.92 | $29.60 | 300 |
| 2022-11-29 | 28.81 | $29.02 | 2200 |
| 2022-11-28 | 28.74 | $28.91 | 900 |
| 2022-11-25 | 28.69 | $29.47 | 548 |
| 2022-11-23 | 28.57 | $29.35 | 1135 |
| 2022-11-22 | 28.45 | $29.24 | 2900 |
| 2022-11-21 | 28.32 | $28.82 | 100 |
| 2022-11-18 | 28.23 | $28.88 | 100 |
| 2022-11-17 | 28.13 | $28.67 | 3400 |
| 2022-11-16 | 28.02 | $28.63 | 600 |
| 2022-11-15 | 27.91 | $29.09 | 1101 |
| 2022-11-14 | 27.74 | $28.86 | 742 |
| 2022-11-11 | 27.58 | $29.11 | 800 |
| 2022-11-10 | 27.38 | $28.63 | 131 |
| 2022-11-09 | 27.21 | $27.36 | 1905 |
| 2022-11-08 | 27.15 | $27.90 | 500 |
| 2022-11-07 | 27.02 | $27.73 | 7200 |
| 2022-11-04 | 26.91 | $27.42 | 1500 |
| 2022-11-03 | 26.81 | $26.87 | 720 |
| 2022-11-02 | 26.76 | $27.11 | 221 |
| 2022-11-01 | 26.68 | $27.74 | 422 |
| 2022-10-31 | 26.54 | $27.61 | 400 |
| 2022-10-28 | 26.40 | $27.76 | 16700 |
| 2022-10-27 | 26.24 | $27.08 | 6400 |
| 2022-10-26 | 26.13 | $27.17 | 100 |
| 2022-10-25 | 26.00 | $27.06 | 2507 |
| 2022-10-24 | 25.88 | $26.69 | 1610 |
| 2022-10-21 | 25.78 | $26.39 | 1138 |
| 2022-10-20 | 25.71 | $25.73 | 1600 |
| 2022-10-19 | 25.71 | $25.88 | 1100 |
| 2022-10-18 | 25.70 | $26.12 | 130 |
| 2022-10-17 | 25.66 | $25.84 | 948 |
| 2022-10-14 | 25.67 | $25.45 | 1300 |
| 2022-10-13 | 25.71 | $25.91 | 1200 |
| 2022-10-12 | 25.72 | $25.22 | 1018 |
| 2022-10-11 | 25.81 | $25.31 | 3200 |
| 2022-10-10 | 25.90 | $25.33 | 2819 |
| 2022-10-07 | 26.01 | $25.52 | 500 |
| 2022-10-06 | 26.11 | $26.14 | 3000 |
| 2022-10-05 | 26.16 | $26.46 | 2400 |
| 2022-10-04 | 26.18 | $26.51 | 11510 |
| 2022-10-03 | 26.21 | $25.63 | 300 |
| 2022-09-30 | 26.33 | $24.88 | 4647 |
| 2022-09-29 | 26.53 | $25.26 | 1200 |
| 2022-09-28 | 26.71 | $25.76 | 920 |
| 2022-09-27 | 26.85 | $25.23 | 101 |
| 2022-09-26 | 27.06 | $25.34 | 607 |
| 2022-09-23 | 27.27 | $25.68 | 4037 |
| 2022-09-22 | 27.47 | $26.40 | 4100 |
| 2022-09-21 | 27.61 | $26.67 | 1548 |
| 2022-09-20 | 27.73 | $26.99 | 2531 |
| 2022-09-19 | 27.84 | $27.44 | 1800 |
| 2022-09-16 | 27.91 | $27.28 | 101 |
| 2022-09-15 | 28.01 | $27.41 | 4900 |
| 2022-09-14 | 28.11 | $27.56 | 525 |
| 2022-09-13 | 28.21 | $27.61 | 418 |
| 2022-09-12 | 28.31 | $28.72 | 200 |
| 2022-09-09 | 28.31 | $28.44 | 348 |
| 2022-09-08 | 28.35 | $28.04 | 148 |
| 2022-09-07 | 28.43 | $27.86 | 228 |
| 2022-09-06 | 28.53 | $27.38 | 600 |
| 2022-09-02 | 28.68 | $27.54 | 5036 |
| 2022-09-01 | 28.82 | $27.79 | 13200 |
| 2022-08-31 | 28.95 | $27.76 | 200 |
| 2022-08-30 | 29.08 | $27.97 | 306 |
| 2022-08-29 | 29.19 | $28.26 | 2500 |
| 2022-08-26 | 29.28 | $28.41 | 110 |
| 2022-08-25 | 29.36 | $29.46 | 449 |
| 2022-08-24 | 29.34 | $28.92 | 200 |
| 2022-08-23 | 29.36 | $28.92 | 1629 |
| 2022-08-22 | 29.38 | $28.91 | 13600 |
| 2022-08-19 | 29.39 | $29.64 | 1200 |
| 2022-08-18 | 29.33 | $29.94 | 5900 |
| 2022-08-17 | 29.24 | $29.81 | 3648 |
| 2022-08-16 | 29.14 | $30.13 | 4503 |
| 2022-08-15 | 29.01 | $29.98 | 835 |
| 2022-08-12 | 28.88 | $29.93 | 3200 |
| 2022-08-11 | 28.74 | $29.49 | 1400 |
| 2022-08-10 | 28.63 | $29.26 | 220 |
| 2022-08-09 | 28.53 | $28.64 | 100 |
| 2022-08-08 | 28.48 | $28.88 | 901 |
| 2022-08-05 | 28.41 | $28.77 | 119 |
| 2022-08-04 | 28.33 | $28.80 | 1100 |
| 2022-08-03 | 28.25 | $28.93 | 404 |
| 2022-08-02 | 28.15 | $28.55 | 1300 |
| 2022-08-01 | 28.07 | $28.84 | 3700 |
| 2022-07-29 | 27.96 | $28.79 | 1000 |
| 2022-07-28 | 27.85 | $28.67 | 401 |
| 2022-07-27 | 27.74 | $28.45 | 1910 |
| 2022-07-26 | 27.64 | $27.93 | 1000 |
| 2022-07-25 | 27.60 | $28.15 | 136 |
| 2022-07-22 | 27.53 | $28.04 | 3823 |
| 2022-07-21 | 27.46 | $28.26 | 100 |
| 2022-07-20 | 27.37 | $28.15 | 1400 |
| 2022-07-19 | 27.29 | $28.01 | 840 |
| 2022-07-18 | 27.21 | $27.31 | 1300 |
| 2022-07-15 | 27.20 | $27.42 | 1000 |
| 2022-07-14 | 27.17 | $26.96 | 1702 |
| 2022-07-13 | 27.19 | $27.06 | 200 |
| 2022-07-12 | 27.20 | $27.16 | 1000 |
| 2022-07-11 | 27.20 | $27.20 | 2100 |
| 2022-07-08 | 27.21 | $27.41 | 304 |
| 2022-07-07 | 27.21 | $27.44 | 1632 |
| 2022-07-06 | 27.22 | $27.01 | 500 |
| 2022-07-05 | 27.29 | $26.98 | 2800 |
| 2022-07-01 | 27.37 | $27.11 | 8400 |
| 2022-06-30 | 27.45 | $27.05 | 400 |
| 2022-06-29 | 27.55 | $27.17 | 1400 |
| 2022-06-28 | 27.65 | $27.35 | 3542 |
| 2022-06-27 | 27.75 | $27.71 | 1100 |
| 2022-06-24 | 27.82 | $27.66 | 1600 |
| 2022-06-23 | 27.90 | $27.07 | 6147 |
| 2022-06-22 | 28.05 | $27.01 | 1400 |
| 2022-06-21 | 28.21 | $27.05 | 200 |
| 2022-06-17 | 28.38 | $26.55 | 4429 |
| 2022-06-16 | 28.60 | $26.49 | 7748 |
| 2022-06-15 | 28.84 | $27.40 | 1800 |
| 2022-06-14 | 29.00 | $27.18 | 14923 |
| 2022-06-13 | 29.19 | $27.27 | 5500 |
| 2022-06-10 | 29.39 | $28.32 | 711 |
| 2022-06-09 | 29.48 | $29.00 | 1435 |
| 2022-06-08 | 29.51 | $29.53 | 600 |
| 2022-06-07 | 29.49 | $29.96 | 400 |
| 2022-06-06 | 29.42 | $29.72 | 838 |
| 2022-06-03 | 29.37 | $29.68 | 3209 |
| 2022-06-02 | 29.32 | $29.98 | 1406 |
| 2022-06-01 | 29.25 | $29.76 | 2000 |
| 2022-05-31 | 29.20 | $29.98 | 2549 |
| 2022-05-27 | 29.12 | $30.15 | 1000 |
| 2022-05-26 | 29.03 | $29.62 | 3100 |
| 2022-05-25 | 28.98 | $29.12 | 7800 |
| 2022-05-24 | 28.99 | $28.72 | 932 |
| 2022-05-23 | 29.03 | $28.76 | 100 |
| 2022-05-20 | 29.08 | $28.41 | 2500 |
| 2022-05-19 | 29.18 | $28.47 | 900 |
| 2022-05-18 | 29.27 | $28.75 | 943 |
| 2022-05-17 | 29.35 | $29.86 | 3206 |
| 2022-05-16 | 29.33 | $29.17 | 1520 |
| 2022-05-13 | 29.38 | $29.15 | 600 |
| 2022-05-12 | 29.44 | $28.70 | 4300 |
| 2022-05-11 | 29.55 | $28.52 | 1840 |
| 2022-05-10 | 29.68 | $28.93 | 5635 |
| 2022-05-09 | 29.78 | $29.03 | 6635 |
| 2022-05-06 | 29.87 | $29.47 | 1300 |
| 2022-05-05 | 29.93 | $29.55 | 833 |
| 2022-05-04 | 29.99 | $30.37 | 1733 |
| 2022-05-03 | 29.96 | $29.56 | 700 |
| 2022-05-02 | 30.02 | $29.35 | — |
| 2022-04-29 | 30.10 | $29.14 | 1532 |
| 2022-04-28 | 30.21 | $30.00 | 3100 |
| 2022-04-27 | 30.25 | $29.60 | 700 |
| 2022-04-26 | 30.32 | $29.58 | 1814 |
| 2022-04-25 | 30.41 | $30.12 | 700 |
| 2022-04-22 | 30.45 | $30.06 | 300 |
| 2022-04-21 | 30.50 | $30.80 | 100 |
| 2022-04-20 | 30.47 | $31.02 | 1841 |
| 2022-04-19 | 30.43 | $30.74 | 942 |
| 2022-04-18 | 30.41 | $30.17 | 11213 |
| 2022-04-14 | 30.44 | $30.23 | 948 |
| 2022-04-13 | 30.47 | $30.24 | 200 |
| 2022-04-12 | 30.50 | $30.16 | 7000 |
| 2022-04-11 | 30.53 | $30.31 | 1500 |
| 2022-04-08 | 30.54 | $30.49 | 1500 |
| 2022-04-07 | 30.53 | $30.37 | 1429 |
| 2022-04-06 | 30.53 | $30.17 | 2914 |
| 2022-04-05 | 30.54 | $30.19 | 6302 |
| 2022-04-04 | 30.55 | $30.53 | 35444 |
| 2022-04-01 | 30.52 | $30.47 | 1800 |
| 2022-03-31 | 30.50 | $30.56 | 1747 |
| 2022-03-30 | 30.46 | $31.00 | 2242 |
| 2022-03-29 | 30.38 | $31.22 | 26826 |
| 2022-03-28 | 30.27 | $30.87 | 825 |
| 2022-03-25 | 30.19 | $30.95 | 300 |
| 2022-03-24 | 30.09 | $30.78 | 3446 |
| 2022-03-23 | 30.01 | $30.40 | 1332 |
| 2022-03-22 | 29.95 | $30.71 | 535 |
| 2022-03-21 | 29.86 | $30.52 | — |
| 2022-03-18 | 29.79 | $30.52 | 4100 |
| 2022-03-17 | 29.71 | $30.25 | 900 |
| 2022-03-16 | 29.66 | $29.98 | 600 |
| 2022-03-15 | 29.64 | $29.66 | 1031 |
| 2022-03-14 | 29.65 | $29.31 | — |
| 2022-03-11 | 29.70 | $29.31 | 400 |
| 2022-03-10 | 29.76 | $29.52 | 1006 |
| 2022-03-09 | 29.81 | $29.58 | 424 |
| 2022-03-08 | 29.86 | $29.48 | 3413 |
| 2022-03-07 | 29.92 | $29.40 | 2200 |
| 2022-03-04 | 29.99 | $30.11 | 3800 |
| 2022-03-03 | 30.00 | $30.26 | 2300 |
| 2022-03-02 | 30.00 | $30.23 | 3824 |
| 2022-03-01 | 30.00 | $29.41 | 1800 |
| 2022-02-28 | 30.09 | $29.89 | 3920 |
| 2022-02-25 | 30.13 | $29.31 | — |
| 2022-02-24 | 30.23 | $29.31 | 900 |
| 2022-02-23 | 30.33 | $29.68 | — |
| 2022-02-22 | 30.40 | $29.68 | 1200 |
| 2022-02-18 | 30.46 | $30.02 | 400 |
| 2022-02-17 | 30.50 | $30.11 | 1300 |
| 2022-02-16 | 30.53 | $30.61 | 400 |
| 2022-02-15 | 30.51 | $30.18 | — |
| 2022-02-14 | 30.53 | $30.18 | 1500 |
| 2022-02-11 | 30.57 | $30.58 | 4537 |
| 2022-02-10 | 30.56 | $30.87 | 3000 |
| 2022-02-09 | 30.53 | $31.31 | 3300 |
| 2022-02-08 | 30.47 | $30.86 | 1200 |
| 2022-02-07 | 30.44 | $30.68 | 900 |
| 2022-02-04 | 30.44 | $30.51 | 10700 |
| 2022-02-03 | 30.46 | $30.57 | 3731 |
| 2022-02-02 | 30.48 | $30.61 | 416 |
| 2022-02-01 | 30.49 | $30.65 | 7900 |
| 2022-01-31 | 30.51 | $30.45 | 1533 |
| 2022-01-28 | 30.54 | $30.16 | 2400 |
| 2022-01-27 | 30.61 | $29.79 | 4927 |
| 2022-01-26 | 30.72 | $29.95 | 55444 |
| 2022-01-25 | 30.82 | $30.26 | 6630 |
| 2022-01-24 | 30.89 | $29.76 | 18020 |
| 2022-01-21 | 31.01 | $29.88 | 3800 |
| 2022-01-20 | 31.13 | $30.16 | 3300 |
| 2022-01-19 | 31.22 | $30.70 | 1107 |
| 2022-01-18 | 31.25 | $30.98 | 5700 |
| 2022-01-14 | 31.25 | $31.34 | 2023 |
| 2022-01-13 | 31.21 | $31.52 | 2435 |
| 2022-01-12 | 31.16 | $31.53 | 4413 |
| 2022-01-11 | 31.09 | $31.55 | 1400 |
| 2022-01-10 | 31.01 | $31.39 | 2900 |
| 2022-01-07 | 30.95 | $31.40 | 2504 |
| 2022-01-06 | 30.88 | $31.38 | 2003 |
| 2022-01-05 | 30.80 | $31.34 | 3100 |
| 2022-01-04 | 30.72 | $31.51 | 63900 |
| 2022-01-03 | 30.62 | $31.07 | 1021 |
| 2021-12-31 | 30.56 | $31.07 | 423 |
| 2021-12-30 | 30.48 | $30.92 | 421 |
| 2021-12-29 | 30.42 | $31.01 | 1423 |
| 2021-12-28 | 30.34 | $30.93 | 1100 |
| 2021-12-27 | 30.26 | $30.67 | 3800 |
| 2021-12-23 | 30.20 | $30.54 | 2200 |
| 2021-12-22 | 30.16 | $30.51 | 1600 |
| 2021-12-21 | 30.11 | $30.32 | 1745 |
| 2021-12-20 | 30.09 | $29.66 | 334 |
| 2021-12-17 | 30.12 | $30.48 | 500 |
| 2021-12-16 | 30.08 | $30.59 | 2616 |
| 2021-12-15 | 30.03 | $30.08 | — |
| 2021-12-14 | 30.02 | $30.08 | 68500 |
| 2021-12-13 | 30.02 | $30.16 | 4500 |
| 2021-12-10 | 30.01 | $30.37 | 200 |
| 2021-12-09 | 29.98 | $30.24 | 1241 |
| 2021-12-08 | 29.96 | $30.31 | — |
| 2021-12-07 | 29.93 | $30.31 | 1900 |
| 2021-12-06 | 29.91 | $29.60 | — |
| 2021-12-03 | 29.96 | $29.60 | 1830 |
| 2021-12-02 | 30.01 | $29.51 | 2923 |
| 2021-12-01 | 30.07 | $29.62 | 839 |
| 2021-11-30 | 30.12 | $29.90 | — |
| 2021-11-29 | 30.14 | $29.90 | 4134 |
| 2021-11-26 | 30.16 | $29.66 | 440 |
| 2021-11-24 | 30.20 | $30.21 | 10400 |
| 2021-11-23 | 30.19 | $30.19 | 1339 |
| 2021-11-22 | 30.18 | $30.17 | 1100 |
| 2021-11-19 | 30.17 | $29.97 | 5000 |
| 2021-11-18 | 30.17 | $30.27 | 800 |
| 2021-11-17 | 30.15 | $30.25 | 600 |
| 2021-11-16 | 30.13 | $30.34 | 5312 |
| 2021-11-15 | 30.10 | $30.31 | 918 |
| 2021-11-12 | 30.07 | $30.34 | 7300 |
| 2021-11-11 | 30.03 | $30.29 | 15024 |
| 2021-11-10 | 29.99 | $30.23 | 2428 |
| 2021-11-09 | 29.96 | $30.35 | 700 |
| 2021-11-08 | 29.90 | $30.39 | 300 |
| 2021-11-05 | 29.84 | $30.34 | 1000 |
| 2021-11-04 | 29.78 | $30.11 | 221 |
| 2021-11-03 | 29.74 | $30.04 | 7348 |
| 2021-11-02 | 29.69 | $29.87 | 2400 |
| 2021-11-01 | 29.66 | $29.53 | — |
| 2021-10-29 | 29.66 | $29.53 | 1200 |
| 2021-10-28 | 29.66 | $29.48 | 1919 |
| 2021-10-27 | 29.66 | $29.48 | 400 |
| 2021-10-26 | 29.66 | $29.94 | 1040 |
| 2021-10-25 | 29.61 | $29.82 | 10800 |
| 2021-10-22 | 29.57 | $29.96 | 644 |
| 2021-10-21 | 29.52 | $30.06 | 7000 |
| 2021-10-20 | 29.45 | $30.20 | 300 |
| 2021-10-19 | 29.36 | $29.83 | 700 |
| 2021-10-18 | 29.30 | $29.71 | — |
| 2021-10-15 | 29.25 | $29.71 | 7518 |
| 2021-10-14 | 29.20 | $29.59 | 5200 |
| 2021-10-13 | 29.15 | $29.09 | 8433 |
| 2021-10-12 | 29.16 | $29.14 | 4800 |
| 2021-10-11 | 29.16 | $29.41 | 200 |
| 2021-10-08 | 29.14 | $29.32 | — |
| 2021-10-07 | 29.13 | $29.32 | 5232 |
| 2021-10-06 | 29.12 | $28.85 | 1000 |
| 2021-10-05 | 29.16 | $29.20 | 8400 |
| 2021-10-04 | 29.16 | $28.95 | 4914 |
| 2021-10-01 | 29.20 | $29.03 | 400 |
| 2021-09-30 | 29.23 | $29.10 | 1717 |
| 2021-09-29 | 29.26 | $29.13 | 200 |
| 2021-09-28 | 29.29 | $29.16 | 3300 |
| 2021-09-27 | 29.32 | $29.46 | 1731 |
| 2021-09-24 | 29.32 | $29.29 | 1700 |
| 2021-09-23 | 29.35 | $29.22 | 600 |
| 2021-09-22 | 29.38 | $28.92 | 2700 |
| 2021-09-21 | 29.45 | $28.69 | 1137 |
| 2021-09-20 | 29.55 | $28.81 | 1100 |
| 2021-09-17 | 29.64 | $29.25 | 1502 |
| 2021-09-16 | 29.69 | $29.46 | 5500 |
| 2021-09-15 | 29.72 | $29.57 | 14135 |
| 2021-09-14 | 29.74 | $29.31 | 600 |
| 2021-09-13 | 29.79 | $29.58 | 11900 |
| 2021-09-10 | 29.83 | $29.47 | 5600 |
| 2021-09-09 | 29.87 | $29.61 | 18710 |
| 2021-09-08 | 29.90 | $29.63 | 149500 |
| 2021-09-07 | 29.94 | $29.74 | 400 |
| 2021-09-03 | 29.96 | $29.90 | 100 |
| 2021-09-02 | 29.97 | $29.90 | 800 |
| 2021-09-01 | 29.98 | $29.90 | 3000 |
| 2021-08-31 | 29.98 | $30.08 | 600 |
| 2021-08-30 | 29.97 | $30.05 | 200 |
| 2021-08-27 | 29.96 | $30.04 | 833 |
| 2021-08-26 | 29.95 | $29.82 | 1632 |
| 2021-08-25 | 29.95 | $29.99 | 513 |
| 2021-08-24 | 29.94 | $29.86 | 2000 |
| 2021-08-23 | 29.95 | $29.94 | 1100 |
| 2021-08-20 | 29.94 | $29.82 | 600 |
| 2021-08-19 | 29.94 | $29.80 | 1620 |
| 2021-08-18 | 29.94 | $29.90 | 9344 |
| 2021-08-17 | 29.93 | $29.87 | 729 |
| 2021-08-16 | 29.91 | $30.35 | 1534 |
| 2021-08-13 | 29.84 | $30.35 | 1600 |
| 2021-08-12 | 29.77 | $30.26 | 2738 |
| 2021-08-11 | 29.70 | $30.28 | 924 |
| 2021-08-10 | 29.63 | $29.88 | 1600 |
| 2021-08-09 | 29.59 | $29.80 | 807 |
| 2021-08-06 | 29.55 | $29.71 | 200 |
| 2021-08-05 | 29.53 | $29.74 | 2500 |
| 2021-08-04 | 29.50 | $29.63 | 600 |
| 2021-08-03 | 29.48 | $29.87 | 900 |
| 2021-08-02 | 29.43 | $29.74 | 647 |
| 2021-07-30 | 29.40 | $29.66 | 305 |
| 2021-07-29 | 29.37 | $29.65 | 450 |
| 2021-07-28 | 29.35 | $29.65 | 925 |
| 2021-07-27 | 29.32 | $29.54 | 2600 |
| 2021-07-26 | 29.30 | $29.59 | 1700 |
| 2021-07-23 | 29.28 | $29.49 | 4541 |
| 2021-07-22 | 29.26 | $29.15 | 3600 |
| 2021-07-21 | 29.28 | $29.06 | 100 |
| 2021-07-20 | 29.31 | $29.06 | 622 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.73
2026-07-17
Close Price
$40.58
Vol: 3400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.26
Average
31.47
Maximum
41.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.73 | $40.58 | 3400 |
| 2026-07-16 | 40.75 | $40.79 | 1439 |
| 2026-07-15 | 40.72 | $40.45 | 1000 |
| 2026-07-14 | 40.76 | $40.51 | 19500 |
| 2026-07-13 | 40.80 | $40.96 | 3147 |
| 2026-07-10 | 40.75 | $41.09 | 7145 |
| 2026-07-09 | 40.65 | $40.90 | 1700 |
| 2026-07-08 | 40.59 | $40.44 | 3012 |
| 2026-07-07 | 40.61 | $40.77 | 2100 |
| 2026-07-06 | 40.56 | $40.63 | 4258 |
| 2026-07-02 | 40.53 | $40.36 | 2500 |
| 2026-07-01 | 40.56 | $40.20 | 14377 |
| 2026-06-30 | 40.62 | $40.07 | 1929 |
| 2026-06-29 | 40.72 | $40.16 | 5100 |
| 2026-06-26 | 40.81 | $40.05 | 4100 |
| 2026-06-25 | 40.95 | $40.31 | 1000 |
| 2026-06-24 | 41.04 | $40.31 | 4200 |
| 2026-06-23 | 41.15 | $40.40 | 2389 |
| 2026-06-22 | 41.26 | $40.68 | 6459 |
| 2026-06-18 | 41.32 | $40.56 | 1012 |
| 2026-06-17 | 41.41 | $40.46 | 6400 |
| 2026-06-16 | 41.54 | $41.25 | 3700 |
| 2026-06-15 | 41.51 | $41.44 | 5149 |
| 2026-06-12 | 41.43 | $41.43 | 23400 |
| 2026-06-11 | 41.34 | $41.00 | 702 |
| 2026-06-10 | 41.33 | $40.41 | 3906 |
| 2026-06-09 | 41.42 | $40.82 | 5733 |
| 2026-06-08 | 41.45 | $40.86 | 3400 |
| 2026-06-05 | 41.46 | $40.91 | 4700 |
| 2026-06-04 | 41.46 | $41.71 | 10600 |
| 2026-06-03 | 41.28 | $41.60 | 1592 |
| 2026-06-02 | 41.09 | $42.03 | 4000 |
| 2026-06-01 | 40.78 | $41.47 | 4528 |
| 2026-05-29 | 40.52 | $41.30 | 1500 |
| 2026-05-28 | 40.26 | $40.77 | 3026 |
| 2026-05-27 | 40.06 | $40.53 | 1800 |
| 2026-05-26 | 39.88 | $40.63 | 17653 |
| 2026-05-22 | 39.64 | $40.45 | 7500 |
| 2026-05-21 | 39.40 | $39.55 | 400 |
| 2026-05-20 | 39.30 | $39.15 | 1001 |
| 2026-05-19 | 39.27 | $38.87 | 2948 |
| 2026-05-18 | 39.29 | $38.99 | 9815 |
| 2026-05-15 | 39.29 | $38.69 | 3100 |
| 2026-05-14 | 39.35 | $39.03 | 1203 |
| 2026-05-13 | 39.34 | $39.00 | 7164 |
| 2026-05-12 | 39.33 | $39.12 | 23033 |
| 2026-05-11 | 39.29 | $39.44 | 1800 |
| 2026-05-08 | 39.17 | $39.46 | 3500 |
| 2026-05-07 | 39.03 | $39.26 | 6641 |
| 2026-05-06 | 38.89 | $39.35 | 1636 |
| 2026-05-05 | 38.72 | $38.91 | 3000 |
| 2026-05-04 | 38.61 | $38.51 | 10136 |
| 2026-05-01 | 38.55 | $38.92 | 8446 |
| 2026-04-30 | 38.40 | $39.07 | 3044 |
| 2026-04-29 | 38.20 | $38.13 | 649 |
| 2026-04-28 | 38.15 | $38.03 | 3265 |
| 2026-04-27 | 38.11 | $38.26 | 4944 |
| 2026-04-24 | 38.01 | $38.39 | 2440 |
| 2026-04-23 | 37.87 | $38.71 | 4743 |
| 2026-04-22 | 37.64 | $38.19 | 2270 |
| 2026-04-21 | 37.48 | $38.33 | 3621 |
| 2026-04-20 | 37.25 | $38.31 | 3109 |
| 2026-04-17 | 37.00 | $38.12 | 4900 |
| 2026-04-16 | 36.74 | $37.63 | 10238 |
| 2026-04-15 | 36.55 | $37.15 | 11500 |
| 2026-04-14 | 36.42 | $37.12 | 2910 |
| 2026-04-13 | 36.28 | $37.01 | 2823 |
| 2026-04-10 | 36.14 | $36.61 | 4411 |
| 2026-04-09 | 36.07 | $36.97 | 8400 |
| 2026-04-08 | 35.91 | $36.87 | 5400 |
| 2026-04-07 | 35.74 | $36.14 | 51000 |
| 2026-04-06 | 35.71 | $36.21 | 1002 |
| 2026-04-02 | 35.66 | $36.14 | 1100 |
| 2026-04-01 | 35.61 | $36.02 | 3500 |
| 2026-03-31 | 35.59 | $36.02 | 2100 |
| 2026-03-30 | 35.57 | $35.34 | 2810 |
| 2026-03-27 | 35.70 | $35.46 | 4139 |
| 2026-03-26 | 35.82 | $35.92 | 6100 |
| 2026-03-25 | 35.87 | $36.29 | 9980 |
| 2026-03-24 | 35.85 | $36.00 | 7800 |
| 2026-03-23 | 35.89 | $35.75 | 5334 |
| 2026-03-20 | 35.99 | $35.33 | 4217 |
| 2026-03-19 | 36.21 | $35.69 | 2815 |
| 2026-03-18 | 36.39 | $35.63 | 2700 |
| 2026-03-17 | 36.61 | $36.24 | 3100 |
| 2026-03-16 | 36.74 | $36.21 | 1900 |
| 2026-03-13 | 36.90 | $35.95 | 6300 |
| 2026-03-12 | 37.14 | $36.03 | 3800 |
| 2026-03-11 | 37.40 | $36.58 | 2943 |
| 2026-03-10 | 37.60 | $36.70 | 4235 |
| 2026-03-09 | 37.80 | $36.98 | 4400 |
| 2026-03-06 | 37.97 | $37.13 | 7625 |
| 2026-03-05 | 38.14 | $37.53 | 3600 |
| 2026-03-04 | 38.26 | $37.89 | 1329 |
| 2026-03-03 | 38.31 | $37.78 | 5492 |
| 2026-03-02 | 38.39 | $38.16 | 2500 |
| 2026-02-27 | 38.41 | $38.14 | 2000 |
| 2026-02-26 | 38.43 | $38.23 | 13200 |
| 2026-02-25 | 38.43 | $38.04 | 8800 |
| 2026-02-24 | 38.47 | $37.98 | 5200 |
| 2026-02-23 | 38.53 | $37.82 | 3014 |
| 2026-02-20 | 38.63 | $38.42 | 3640 |
| 2026-02-19 | 38.62 | $38.16 | 1400 |
| 2026-02-18 | 38.65 | $38.41 | 9817 |
| 2026-02-17 | 38.64 | $38.28 | 6600 |
| 2026-02-13 | 38.64 | $38.58 | 3036 |
| 2026-02-12 | 38.58 | $38.34 | 6500 |
| 2026-02-11 | 38.56 | $39.00 | 4200 |
| 2026-02-10 | 38.39 | $38.91 | 4518 |
| 2026-02-09 | 38.21 | $38.50 | 2333 |
| 2026-02-06 | 38.08 | $38.53 | 2745 |
| 2026-02-05 | 37.92 | $37.93 | 1424 |
| 2026-02-04 | 37.86 | $38.28 | 4300 |
| 2026-02-03 | 37.72 | $37.74 | 3800 |
| 2026-02-02 | 37.66 | $38.01 | 3600 |
| 2026-01-30 | 37.54 | $37.63 | 3000 |
| 2026-01-29 | 37.47 | $37.59 | 6300 |
| 2026-01-28 | 37.39 | $37.39 | 5700 |
| 2026-01-27 | 37.35 | $37.33 | 6745 |
| 2026-01-26 | 37.30 | $37.30 | 26445 |
| 2026-01-23 | 37.26 | $37.10 | 1243 |
| 2026-01-22 | 37.25 | $37.35 | 3236 |
| 2026-01-21 | 37.17 | $37.24 | 9000 |
| 2026-01-20 | 37.11 | $36.60 | 7100 |
| 2026-01-16 | 37.17 | $37.29 | 15010 |
| 2026-01-15 | 37.10 | $37.44 | 11332 |
| 2026-01-14 | 36.97 | $37.30 | 14600 |
| 2026-01-13 | 36.86 | $36.96 | 9427 |
| 2026-01-12 | 36.79 | $37.06 | 1400 |
| 2026-01-09 | 36.70 | $37.16 | 3400 |
| 2026-01-08 | 36.56 | $36.97 | 5300 |
| 2026-01-07 | 36.44 | $36.52 | 6600 |
| 2026-01-06 | 36.39 | $37.03 | 4500 |
| 2026-01-05 | 36.23 | $36.26 | 112000 |
| 2026-01-02 | 36.20 | $35.97 | 4000 |
| 2025-12-31 | 36.22 | $35.81 | 2500 |
| 2025-12-30 | 36.28 | $36.10 | 1525 |
| 2025-12-29 | 36.29 | $36.13 | 92600 |
| 2025-12-26 | 36.30 | $36.20 | 600 |
| 2025-12-24 | 36.29 | $36.23 | 2929 |
| 2025-12-23 | 36.26 | $36.01 | 2309 |
| 2025-12-22 | 36.28 | $36.15 | 2730 |
| 2025-12-19 | 36.28 | $36.00 | 2707 |
| 2025-12-18 | 36.30 | $36.00 | 4000 |
| 2025-12-17 | 36.32 | $36.03 | 2100 |
| 2025-12-16 | 36.33 | $36.17 | 3509 |
| 2025-12-15 | 36.32 | $36.43 | 10600 |
| 2025-12-12 | 36.24 | $36.28 | 8600 |
| 2025-12-11 | 36.19 | $36.95 | 22400 |
| 2025-12-10 | 35.98 | $36.80 | 4000 |
| 2025-12-09 | 35.77 | $36.18 | 12300 |
| 2025-12-08 | 35.65 | $36.15 | 2500 |
| 2025-12-05 | 35.52 | $36.29 | 3500 |
| 2025-12-04 | 35.33 | $36.19 | 4700 |
| 2025-12-03 | 35.14 | $36.13 | 4500 |
| 2025-12-02 | 34.93 | $35.52 | 4100 |
| 2025-12-01 | 34.82 | $35.35 | 2947 |
| 2025-11-28 | 34.72 | $35.43 | 6200 |
| 2025-11-26 | 34.59 | $35.22 | 7401 |
| 2025-11-25 | 34.49 | $35.01 | 1815 |
| 2025-11-24 | 34.41 | $34.62 | 15549 |
| 2025-11-21 | 34.41 | $34.49 | 7313 |
| 2025-11-20 | 34.44 | $33.67 | 3900 |
| 2025-11-19 | 34.64 | $34.12 | 44449 |
| 2025-11-18 | 34.79 | $34.22 | 3539 |
| 2025-11-17 | 34.94 | $34.23 | 3400 |
| 2025-11-14 | 35.11 | $34.86 | 3300 |
| 2025-11-13 | 35.18 | $35.09 | 1200 |
| 2025-11-12 | 35.22 | $35.49 | 1600 |
| 2025-11-11 | 35.17 | $35.22 | 1234 |
| 2025-11-10 | 35.18 | $35.06 | 4908 |
| 2025-11-07 | 35.22 | $34.97 | 1800 |
| 2025-11-06 | 35.28 | $34.98 | 6300 |
| 2025-11-05 | 35.36 | $35.22 | 1218 |
| 2025-11-04 | 35.40 | $34.82 | 3400 |
| 2025-11-03 | 35.53 | $35.14 | 9900 |
| 2025-10-31 | 35.61 | $35.41 | 8200 |
| 2025-10-30 | 35.65 | $35.35 | 16841 |
| 2025-10-29 | 35.70 | $35.48 | 7615 |
| 2025-10-28 | 35.74 | $35.84 | 3633 |
| 2025-10-27 | 35.71 | $36.10 | 2731 |
| 2025-10-24 | 35.62 | $35.73 | 2917 |
| 2025-10-23 | 35.59 | $35.69 | 1011 |
| 2025-10-22 | 35.56 | $35.55 | 1518 |
| 2025-10-21 | 35.56 | $35.82 | 6200 |
| 2025-10-20 | 35.50 | $35.62 | 3708 |
| 2025-10-17 | 35.47 | $35.31 | 3300 |
| 2025-10-16 | 35.51 | $35.12 | 4300 |
| 2025-10-15 | 35.59 | $35.58 | 2595 |
| 2025-10-14 | 35.59 | $35.46 | 4100 |
| 2025-10-13 | 35.61 | $35.15 | 2700 |
| 2025-10-10 | 35.70 | $34.57 | 2031 |
| 2025-10-09 | 35.92 | $35.66 | 1949 |
| 2025-10-08 | 35.95 | $35.92 | 2141 |
| 2025-10-07 | 35.93 | $35.77 | 17800 |
| 2025-10-06 | 35.94 | $35.95 | 805 |
| 2025-10-03 | 35.91 | $35.97 | 1143 |
| 2025-10-02 | 35.86 | $35.81 | 2443 |
| 2025-10-01 | 35.85 | $35.83 | 2100 |
| 2025-09-30 | 35.82 | $35.81 | 5245 |
| 2025-09-29 | 35.79 | $35.53 | 3900 |
| 2025-09-26 | 35.82 | $35.53 | 1000 |
| 2025-09-25 | 35.85 | $35.26 | 1625 |
| 2025-09-24 | 35.94 | $35.82 | 1800 |
| 2025-09-23 | 35.92 | $35.85 | 1600 |
| 2025-09-22 | 35.89 | $35.77 | 1442 |
| 2025-09-19 | 35.87 | $35.75 | 7101 |
| 2025-09-18 | 35.85 | $35.88 | 5200 |
| 2025-09-17 | 35.79 | $35.63 | 8806 |
| 2025-09-16 | 35.78 | $35.52 | 2400 |
| 2025-09-15 | 35.79 | $35.56 | 3300 |
| 2025-09-12 | 35.78 | $35.75 | 2700 |
| 2025-09-11 | 35.74 | $36.00 | 6200 |
| 2025-09-10 | 35.63 | $35.60 | 1411 |
| 2025-09-09 | 35.58 | $35.50 | 2500 |
| 2025-09-08 | 35.55 | $35.52 | 1736 |
| 2025-09-05 | 35.50 | $35.56 | 1400 |
| 2025-09-04 | 35.44 | $35.46 | 5949 |
| 2025-09-03 | 35.38 | $35.17 | 2600 |
| 2025-09-02 | 35.38 | $35.21 | 4212 |
| 2025-08-29 | 35.36 | $35.43 | 2647 |
| 2025-08-28 | 35.28 | $35.46 | 2300 |
| 2025-08-27 | 35.19 | $35.46 | 6703 |
| 2025-08-26 | 35.08 | $35.33 | 6000 |
| 2025-08-25 | 34.98 | $35.39 | 1800 |
| 2025-08-22 | 34.84 | $35.57 | 2600 |
| 2025-08-21 | 34.65 | $34.81 | 1737 |
| 2025-08-20 | 34.58 | $34.87 | 1600 |
| 2025-08-19 | 34.48 | $34.77 | 3633 |
| 2025-08-18 | 34.39 | $34.65 | 26800 |
| 2025-08-15 | 34.31 | $34.61 | 3000 |
| 2025-08-14 | 34.23 | $34.72 | 2800 |
| 2025-08-13 | 34.10 | $34.85 | 2739 |
| 2025-08-12 | 33.93 | $34.25 | 5000 |
| 2025-08-11 | 33.85 | $33.68 | 13100 |
| 2025-08-08 | 33.89 | $33.86 | 537 |
| 2025-08-07 | 33.89 | $33.67 | 3608 |
| 2025-08-06 | 33.93 | $33.70 | 2539 |
| 2025-08-05 | 33.97 | $33.67 | 5021 |
| 2025-08-04 | 34.02 | $33.60 | 3200 |
| 2025-08-01 | 34.10 | $33.21 | 2300 |
| 2025-07-31 | 34.26 | $33.54 | 328 |
| 2025-07-30 | 34.39 | $33.99 | 2747 |
| 2025-07-29 | 34.43 | $34.26 | 1830 |
| 2025-07-28 | 34.43 | $34.22 | 2327 |
| 2025-07-25 | 34.43 | $34.25 | 4412 |
| 2025-07-24 | 34.42 | $34.19 | 6109 |
| 2025-07-23 | 34.43 | $34.43 | 1015 |
| 2025-07-22 | 34.38 | $34.38 | 1533 |
| 2025-07-21 | 34.33 | $33.98 | 2946 |
| 2025-07-18 | 34.35 | $34.10 | 2143 |
| 2025-07-17 | 34.35 | $34.09 | 1200 |
| 2025-07-16 | 34.35 | $33.92 | 900 |
| 2025-07-15 | 34.38 | $33.76 | 2300 |
| 2025-07-14 | 34.44 | $34.20 | 4533 |
| 2025-07-11 | 34.42 | $34.23 | 4500 |
| 2025-07-10 | 34.39 | $34.53 | 1700 |
| 2025-07-09 | 34.29 | $34.38 | 2935 |
| 2025-07-08 | 34.19 | $34.41 | 4848 |
| 2025-07-07 | 34.07 | $34.13 | 2700 |
| 2025-07-03 | 33.99 | $34.58 | 100 |
| 2025-07-02 | 33.80 | $34.48 | 3800 |
| 2025-07-01 | 33.59 | $34.19 | 29400 |
| 2025-06-30 | 33.41 | $33.62 | 2250 |
| 2025-06-27 | 33.31 | $33.27 | 2700 |
| 2025-06-26 | 33.28 | $33.20 | 1800 |
| 2025-06-25 | 33.25 | $33.26 | 900 |
| 2025-06-24 | 33.19 | $33.44 | 4500 |
| 2025-06-23 | 33.09 | $33.12 | 1912 |
| 2025-06-20 | 33.04 | $32.79 | 42000 |
| 2025-06-18 | 33.05 | $32.78 | 2500 |
| 2025-06-17 | 33.06 | $32.70 | 2348 |
| 2025-06-16 | 33.09 | $33.10 | 1700 |
| 2025-06-13 | 33.03 | $32.71 | 3314 |
| 2025-06-12 | 33.04 | $33.21 | 600 |
| 2025-06-11 | 32.95 | $33.14 | 511 |
| 2025-06-10 | 32.85 | $33.28 | 2033 |
| 2025-06-09 | 32.71 | $32.98 | 1231 |
| 2025-06-06 | 32.60 | $32.76 | 1445 |
| 2025-06-05 | 32.53 | $32.40 | 1800 |
| 2025-06-04 | 32.51 | $32.45 | 4923 |
| 2025-06-03 | 32.47 | $32.49 | 6800 |
| 2025-06-02 | 32.42 | $32.19 | 3400 |
| 2025-05-30 | 32.42 | $32.11 | 16600 |
| 2025-05-29 | 32.44 | $32.12 | 2232 |
| 2025-05-28 | 32.46 | $32.16 | 1640 |
| 2025-05-27 | 32.46 | $32.49 | 2300 |
| 2025-05-23 | 32.40 | $31.82 | 400 |
| 2025-05-22 | 32.46 | $32.06 | 4300 |
| 2025-05-21 | 32.48 | $32.22 | 2536 |
| 2025-05-20 | 32.46 | $32.92 | 4200 |
| 2025-05-19 | 32.29 | $32.92 | 24221 |
| 2025-05-16 | 32.09 | $32.95 | 2016 |
| 2025-05-15 | 31.85 | $32.70 | 500 |
| 2025-05-14 | 31.62 | $32.41 | 1525 |
| 2025-05-13 | 31.42 | $32.62 | 14504 |
| 2025-05-12 | 31.13 | $32.62 | 13600 |
| 2025-05-09 | 30.80 | $31.49 | 1519 |
| 2025-05-08 | 30.65 | $31.29 | 1500 |
| 2025-05-07 | 30.51 | $31.03 | 1008 |
| 2025-05-06 | 30.42 | $30.85 | 1324 |
| 2025-05-05 | 30.34 | $31.10 | 2014 |
| 2025-05-02 | 30.21 | $31.29 | 1835 |
| 2025-05-01 | 30.01 | $30.66 | 2105 |
| 2025-04-30 | 29.91 | $30.84 | 549 |
| 2025-04-29 | 29.77 | $30.79 | 19606 |
| 2025-04-28 | 29.61 | $30.68 | 17226 |
| 2025-04-25 | 29.46 | $30.56 | 300 |
| 2025-04-24 | 29.31 | $30.63 | 1600 |
| 2025-04-23 | 29.13 | $29.89 | 5640 |
| 2025-04-22 | 29.08 | $29.70 | 2313 |
| 2025-04-21 | 29.06 | $29.00 | 4740 |
| 2025-04-17 | 29.20 | $29.47 | 4502 |
| 2025-04-16 | 29.27 | $29.20 | 7546 |
| 2025-04-15 | 29.41 | $29.70 | 4400 |
| 2025-04-14 | 29.48 | $29.79 | 4523 |
| 2025-04-11 | 29.54 | $29.38 | 5800 |
| 2025-04-10 | 29.71 | $29.10 | 7040 |
| 2025-04-09 | 29.97 | $30.08 | 1219 |
| 2025-04-08 | 30.07 | $27.91 | 8046 |
| 2025-04-07 | 30.65 | $28.58 | 3836 |
| 2025-04-04 | 31.19 | $28.68 | 2500 |
| 2025-04-03 | 31.80 | $30.33 | 6600 |
| 2025-04-02 | 32.16 | $32.25 | 5300 |
| 2025-04-01 | 32.17 | $32.11 | 14630 |
| 2025-03-31 | 32.22 | $32.21 | 5200 |
| 2025-03-28 | 32.26 | $31.86 | 9324 |
| 2025-03-27 | 32.38 | $32.34 | 1800 |
| 2025-03-26 | 32.42 | $32.59 | 200 |
| 2025-03-25 | 32.42 | $32.52 | 1900 |
| 2025-03-24 | 32.43 | $32.70 | 1847 |
| 2025-03-21 | 32.40 | $32.26 | 17800 |
| 2025-03-20 | 32.47 | $32.42 | 5904 |
| 2025-03-19 | 32.51 | $32.73 | 15840 |
| 2025-03-18 | 32.50 | $32.48 | 2115 |
| 2025-03-17 | 32.54 | $32.59 | 10722 |
| 2025-03-14 | 32.57 | $32.18 | 1049 |
| 2025-03-13 | 32.69 | $31.64 | 2718 |
| 2025-03-12 | 32.94 | $31.94 | 3900 |
| 2025-03-11 | 33.18 | $32.24 | 4632 |
| 2025-03-10 | 33.38 | $33.01 | 3012 |
| 2025-03-07 | 33.46 | $33.54 | 1049 |
| 2025-03-06 | 33.44 | $33.00 | 1400 |
| 2025-03-05 | 33.53 | $33.13 | 900 |
| 2025-03-04 | 33.61 | $32.87 | 10700 |
| 2025-03-03 | 33.75 | $33.38 | 9900 |
| 2025-02-28 | 33.81 | $33.70 | 2239 |
| 2025-02-27 | 33.80 | $33.43 | 300 |
| 2025-02-26 | 33.86 | $33.76 | 1418 |
| 2025-02-25 | 33.85 | $33.92 | 3900 |
| 2025-02-24 | 33.80 | $33.96 | 3700 |
| 2025-02-21 | 33.74 | $33.93 | 549 |
| 2025-02-20 | 33.67 | $34.36 | 3400 |
| 2025-02-19 | 33.49 | $34.12 | 5003 |
| 2025-02-18 | 33.34 | $33.69 | 1100 |
| 2025-02-14 | 33.25 | $33.49 | 2223 |
| 2025-02-13 | 33.20 | $33.42 | 3500 |
| 2025-02-12 | 33.14 | $33.09 | 31431 |
| 2025-02-11 | 33.15 | $33.21 | 6236 |
| 2025-02-10 | 33.14 | $33.03 | 4800 |
| 2025-02-07 | 33.16 | $32.87 | 1500 |
| 2025-02-06 | 33.21 | $33.09 | 17040 |
| 2025-02-05 | 33.23 | $33.28 | 7400 |
| 2025-02-04 | 33.21 | $33.16 | 2700 |
| 2025-02-03 | 33.21 | $33.12 | 7121 |
| 2025-01-31 | 33.22 | $33.36 | 34432 |
| 2025-01-30 | 33.18 | $33.44 | 4301 |
| 2025-01-29 | 33.12 | $33.26 | 500 |
| 2025-01-28 | 33.08 | $33.34 | 3504 |
| 2025-01-27 | 33.03 | $33.67 | 10700 |
| 2025-01-24 | 32.89 | $33.48 | 3437 |
| 2025-01-23 | 32.77 | $33.63 | 11905 |
| 2025-01-22 | 32.60 | $33.41 | 2600 |
| 2025-01-21 | 32.45 | $33.34 | 20500 |
| 2025-01-17 | 32.30 | $32.99 | 4700 |
| 2025-01-16 | 32.19 | $32.77 | 2300 |
| 2025-01-15 | 32.12 | $32.74 | 11100 |
| 2025-01-14 | 32.05 | $32.39 | 45500 |
| 2025-01-13 | 32.04 | $32.13 | 4923 |
| 2025-01-10 | 32.08 | $31.92 | 3400 |
| 2025-01-08 | 32.18 | $32.37 | 3800 |
| 2025-01-07 | 32.21 | $32.40 | 5500 |
| 2025-01-06 | 32.23 | $32.46 | 1400 |
| 2025-01-03 | 32.26 | $32.44 | 9500 |
| 2025-01-02 | 32.29 | $32.19 | 2700 |
| 2024-12-31 | 32.38 | $32.22 | 4400 |
| 2024-12-30 | 32.49 | $32.20 | 11911 |
| 2024-12-27 | 32.62 | $32.55 | 2200 |
| 2024-12-26 | 32.70 | $32.75 | 1800 |
| 2024-12-24 | 32.76 | $32.67 | 200 |
| 2024-12-23 | 32.85 | $32.51 | 2700 |
| 2024-12-20 | 32.98 | $32.37 | 2448 |
| 2024-12-19 | 33.18 | $32.02 | 2909 |
| 2024-12-18 | 33.48 | $32.13 | 39600 |
| 2024-12-17 | 33.80 | $32.89 | 87500 |
| 2024-12-16 | 34.02 | $33.19 | 20700 |
| 2024-12-13 | 34.21 | $33.42 | 1200 |
| 2024-12-12 | 34.39 | $33.85 | 75005 |
| 2024-12-11 | 34.50 | $33.88 | 2500 |
| 2024-12-10 | 34.63 | $34.09 | 9600 |
| 2024-12-09 | 34.73 | $34.35 | 2600 |
| 2024-12-06 | 34.79 | $34.57 | 2929 |
| 2024-12-05 | 34.81 | $34.59 | 3100 |
| 2024-12-04 | 34.84 | $34.68 | 6200 |
| 2024-12-03 | 34.84 | $34.81 | 1448 |
| 2024-12-02 | 34.82 | $35.05 | 2208 |
| 2024-11-29 | 34.74 | $35.06 | 200 |
| 2024-11-27 | 34.64 | $34.86 | 518 |
| 2024-11-26 | 34.57 | $35.06 | 1647 |
| 2024-11-25 | 34.45 | $35.20 | 2900 |
| 2024-11-22 | 34.27 | $34.72 | 4300 |
| 2024-11-21 | 34.17 | $34.45 | 3900 |
| 2024-11-20 | 34.11 | $33.96 | 1600 |
| 2024-11-19 | 34.14 | $33.90 | 2100 |
| 2024-11-18 | 34.19 | $34.07 | 2106 |
| 2024-11-15 | 34.21 | $33.81 | 1505 |
| 2024-11-14 | 34.28 | $34.12 | 5700 |
| 2024-11-13 | 34.31 | $34.25 | 4300 |
| 2024-11-12 | 34.31 | $34.32 | 3400 |
| 2024-11-11 | 34.30 | $34.60 | 5000 |
| 2024-11-08 | 34.22 | $34.55 | 3306 |
| 2024-11-07 | 34.14 | $34.46 | 1300 |
| 2024-11-06 | 34.07 | $34.56 | 2113 |
| 2024-11-05 | 33.96 | $33.86 | 4333 |
| 2024-11-04 | 33.99 | $33.59 | 5512 |
| 2024-11-01 | 34.08 | $33.70 | 3100 |
| 2024-10-31 | 34.15 | $33.68 | 185300 |
| 2024-10-30 | 34.25 | $33.95 | 2100 |
| 2024-10-29 | 34.30 | $34.01 | 1500 |
| 2024-10-28 | 34.35 | $34.03 | 918 |
| 2024-10-25 | 34.39 | $33.83 | 2700 |
| 2024-10-24 | 34.49 | $34.04 | 10100 |
| 2024-10-23 | 34.56 | $34.11 | 4200 |
| 2024-10-22 | 34.62 | $34.18 | 6100 |
| 2024-10-21 | 34.68 | $34.32 | 6110 |
| 2024-10-18 | 34.71 | $34.74 | 6537 |
| 2024-10-17 | 34.66 | $34.74 | 2743 |
| 2024-10-16 | 34.60 | $34.69 | 6500 |
| 2024-10-15 | 34.53 | $34.49 | 7026 |
| 2024-10-14 | 34.50 | $34.76 | 7239 |
| 2024-10-11 | 34.40 | $34.47 | 4001 |
| 2024-10-10 | 34.34 | $34.25 | 14217 |
| 2024-10-09 | 34.32 | $34.37 | 1400 |
| 2024-10-08 | 34.27 | $34.07 | 719 |
| 2024-10-07 | 34.27 | $33.95 | 1031 |
| 2024-10-04 | 34.29 | $34.19 | 1903 |
| 2024-10-03 | 34.26 | $33.98 | 5033 |
| 2024-10-02 | 34.27 | $34.16 | 700 |
| 2024-10-01 | 34.25 | $34.10 | 1042 |
| 2024-09-30 | 34.23 | $34.38 | 2100 |
| 2024-09-27 | 34.14 | $34.27 | 2739 |
| 2024-09-26 | 34.06 | $34.21 | 1100 |
| 2024-09-25 | 33.98 | $34.00 | 1500 |
| 2024-09-24 | 33.93 | $34.18 | 2624 |
| 2024-09-23 | 33.82 | $34.03 | 1849 |
| 2024-09-20 | 33.73 | $33.88 | 1400 |
| 2024-09-19 | 33.66 | $34.03 | 3100 |
| 2024-09-18 | 33.54 | $33.71 | 3400 |
| 2024-09-17 | 33.47 | $33.69 | 4300 |
| 2024-09-16 | 33.38 | $33.66 | 9201 |
| 2024-09-13 | 33.29 | $33.40 | 800 |
| 2024-09-12 | 33.24 | $33.05 | 5234 |
| 2024-09-11 | 33.25 | $33.03 | 4001 |
| 2024-09-10 | 33.26 | $32.99 | 1500 |
| 2024-09-09 | 33.28 | $33.06 | 600 |
| 2024-09-06 | 33.29 | $32.70 | 1236 |
| 2024-09-05 | 33.38 | $33.04 | 100 |
| 2024-09-04 | 33.41 | $33.34 | 2400 |
| 2024-09-03 | 33.37 | $33.35 | 1100 |
| 2024-08-30 | 33.32 | $33.78 | 700 |
| 2024-08-29 | 33.18 | $33.49 | 1749 |
| 2024-08-28 | 33.07 | $33.25 | 2100 |
| 2024-08-27 | 32.98 | $33.39 | 1445 |
| 2024-08-26 | 32.86 | $33.34 | 2119 |
| 2024-08-23 | 32.72 | $33.28 | 20411 |
| 2024-08-22 | 32.57 | $32.82 | 609 |
| 2024-08-21 | 32.50 | $33.00 | 400 |
| 2024-08-20 | 32.37 | $32.76 | 2813 |
| 2024-08-19 | 32.27 | $32.83 | 700 |
| 2024-08-16 | 32.15 | $32.71 | 112 |
| 2024-08-15 | 32.02 | $32.58 | 445 |
| 2024-08-14 | 31.90 | $32.16 | 3009 |
| 2024-08-13 | 31.86 | $32.08 | 2800 |
| 2024-08-12 | 31.82 | $31.60 | 700 |
| 2024-08-09 | 31.88 | $31.76 | 2813 |
| 2024-08-08 | 31.91 | $31.74 | 600 |
| 2024-08-07 | 31.96 | $31.13 | 3200 |
| 2024-08-06 | 32.14 | $31.41 | 403 |
| 2024-08-05 | 32.29 | $31.06 | 2100 |
| 2024-08-02 | 32.54 | $31.80 | 600 |
| 2024-08-01 | 32.67 | $32.37 | 300 |
| 2024-07-31 | 32.70 | $32.81 | 4300 |
| 2024-07-30 | 32.65 | $32.66 | 241 |
| 2024-07-29 | 32.61 | $32.69 | 2200 |
| 2024-07-26 | 32.56 | $32.67 | 816 |
| 2024-07-25 | 32.50 | $32.24 | 3022 |
| 2024-07-24 | 32.52 | $32.24 | 2222 |
| 2024-07-23 | 32.55 | $32.35 | 1634 |
| 2024-07-22 | 32.55 | $32.63 | 832 |
| 2024-07-19 | 32.49 | $32.39 | 804 |
| 2024-07-18 | 32.47 | $32.81 | 3539 |
| 2024-07-17 | 32.36 | $33.05 | 2800 |
| 2024-07-16 | 32.18 | $33.08 | 3900 |
| 2024-07-15 | 31.96 | $32.49 | 3725 |
| 2024-07-12 | 31.83 | $32.41 | 4100 |
| 2024-07-11 | 31.69 | $32.10 | 1817 |
| 2024-07-10 | 31.60 | $31.92 | 1015 |
| 2024-07-09 | 31.53 | $31.61 | 1200 |
| 2024-07-08 | 31.51 | $31.53 | 1422 |
| 2024-07-05 | 31.51 | $31.21 | 1920 |
| 2024-07-03 | 31.58 | $31.25 | 815 |
| 2024-07-02 | 31.64 | $31.26 | 6400 |
| 2024-07-01 | 31.72 | $31.26 | 4900 |
| 2024-06-28 | 31.81 | $31.42 | 6000 |
| 2024-06-27 | 31.88 | $31.30 | 3200 |
| 2024-06-26 | 31.98 | $31.63 | 6310 |
| 2024-06-25 | 32.03 | $31.89 | 2523 |
| 2024-06-24 | 32.03 | $32.15 | 2600 |
| 2024-06-21 | 31.97 | $32.02 | 348 |
| 2024-06-20 | 31.93 | $32.03 | 2000 |
| 2024-06-18 | 31.88 | $32.06 | 4300 |
| 2024-06-17 | 31.82 | $31.82 | 2346 |
| 2024-06-14 | 31.79 | $31.52 | 2200 |
| 2024-06-13 | 31.82 | $31.75 | 11300 |
| 2024-06-12 | 31.81 | $31.82 | 6700 |
| 2024-06-11 | 31.77 | $31.69 | 12635 |
| 2024-06-10 | 31.76 | $31.77 | 8432 |
| 2024-06-07 | 31.73 | $31.77 | 2233 |
| 2024-06-06 | 31.69 | $31.78 | 500 |
| 2024-06-05 | 31.65 | $31.76 | 4810 |
| 2024-06-04 | 31.59 | $31.55 | 433 |
| 2024-06-03 | 31.58 | $31.54 | 4625 |
| 2024-05-31 | 31.56 | $31.71 | 9032 |
| 2024-05-30 | 31.50 | $31.42 | 1100 |
| 2024-05-29 | 31.49 | $30.91 | 400 |
| 2024-05-28 | 31.58 | $31.30 | 6337 |
| 2024-05-24 | 31.61 | $31.49 | 100 |
| 2024-05-23 | 31.59 | $31.38 | 1800 |
| 2024-05-22 | 31.60 | $31.78 | 12700 |
| 2024-05-21 | 31.52 | $31.76 | 2541 |
| 2024-05-20 | 31.43 | $31.72 | 2425 |
| 2024-05-17 | 31.34 | $31.70 | 7100 |
| 2024-05-16 | 31.23 | $31.67 | 4800 |
| 2024-05-15 | 31.11 | $31.67 | 2900 |
| 2024-05-14 | 30.97 | $31.46 | 3705 |
| 2024-05-13 | 30.85 | $31.31 | 3342 |
| 2024-05-10 | 30.74 | $31.21 | 5936 |
| 2024-05-09 | 30.63 | $31.09 | 639 |
| 2024-05-08 | 30.53 | $30.91 | 4312 |
| 2024-05-07 | 30.45 | $30.79 | 4800 |
| 2024-05-06 | 30.39 | $30.68 | 35131 |
| 2024-05-03 | 30.34 | $30.54 | 28718 |
| 2024-05-02 | 30.31 | $30.30 | 2300 |
| 2024-05-01 | 30.33 | $30.18 | 602 |
| 2024-04-30 | 30.38 | $30.34 | 323 |
| 2024-04-29 | 30.41 | $30.59 | 3723 |
| 2024-04-26 | 30.38 | $30.47 | 1900 |
| 2024-04-25 | 30.38 | $30.48 | 14200 |
| 2024-04-24 | 30.38 | $30.69 | 4444 |
| 2024-04-23 | 30.33 | $30.46 | 1200 |
| 2024-04-22 | 30.33 | $30.24 | 4800 |
| 2024-04-19 | 30.37 | $30.08 | 3600 |
| 2024-04-18 | 30.45 | $29.95 | 11800 |
| 2024-04-17 | 30.58 | $29.93 | 1417 |
| 2024-04-16 | 30.73 | $29.96 | 2100 |
| 2024-04-15 | 30.89 | $30.09 | 3922 |
| 2024-04-12 | 31.06 | $30.20 | 2731 |
| 2024-04-11 | 31.23 | $30.78 | 38317 |
| 2024-04-10 | 31.31 | $30.81 | 2908 |
| 2024-04-09 | 31.38 | $31.36 | 4722 |
| 2024-04-08 | 31.36 | $31.16 | 9300 |
| 2024-04-05 | 31.37 | $31.08 | 9400 |
| 2024-04-04 | 31.40 | $31.01 | 3900 |
| 2024-04-03 | 31.44 | $31.27 | 5600 |
| 2024-04-02 | 31.44 | $31.25 | 9300 |
| 2024-04-01 | 31.43 | $31.27 | 15900 |
| 2024-03-28 | 31.42 | $31.65 | 6800 |
| 2024-03-27 | 31.33 | $31.47 | 14100 |
| 2024-03-26 | 31.25 | $31.00 | 37848 |
| 2024-03-25 | 31.26 | $31.06 | 3045 |
| 2024-03-22 | 31.26 | $31.15 | 44446 |
| 2024-03-21 | 31.23 | $31.33 | 91227 |
| 2024-03-20 | 31.17 | $31.25 | 3000 |
| 2024-03-19 | 31.10 | $30.97 | 2017 |
| 2024-03-18 | 31.08 | $30.89 | 2900 |
| 2024-03-15 | 31.07 | $30.91 | 336 |
| 2024-03-14 | 31.06 | $30.97 | 4200 |
| 2024-03-13 | 31.02 | $31.24 | 4316 |
| 2024-03-12 | 30.92 | $31.30 | 2000 |
| 2024-03-11 | 30.79 | $31.15 | 1100 |
| 2024-03-08 | 30.67 | $31.00 | 5400 |
| 2024-03-07 | 30.56 | $31.03 | 6400 |
| 2024-03-06 | 30.42 | $30.88 | 7637 |
| 2024-03-05 | 30.29 | $30.55 | 5600 |
| 2024-03-04 | 30.21 | $30.64 | 2100 |
| 2024-03-01 | 30.09 | $30.36 | 4129 |
| 2024-02-29 | 30.01 | $30.12 | 3300 |
| 2024-02-28 | 29.97 | $30.04 | 13731 |
| 2024-02-27 | 29.94 | $30.07 | 2240 |
| 2024-02-26 | 29.90 | $30.00 | 4000 |
| 2024-02-23 | 29.87 | $30.13 | 1541 |
| 2024-02-22 | 29.80 | $30.07 | 3446 |
| 2024-02-21 | 29.73 | $29.85 | 900 |
| 2024-02-20 | 29.70 | $29.74 | 2715 |
| 2024-02-16 | 29.68 | $29.73 | 2714 |
| 2024-02-15 | 29.66 | $29.83 | 2500 |
| 2024-02-14 | 29.62 | $29.48 | 4729 |
| 2024-02-13 | 29.65 | $29.27 | 5700 |
| 2024-02-12 | 29.73 | $29.81 | 6629 |
| 2024-02-09 | 29.70 | $29.55 | 6800 |
| 2024-02-08 | 29.72 | $29.51 | 3227 |
| 2024-02-07 | 29.76 | $29.53 | 9109 |
| 2024-02-06 | 29.79 | $29.50 | 2929 |
| 2024-02-05 | 29.84 | $29.41 | 6105 |
| 2024-02-02 | 29.91 | $29.72 | 8609 |
| 2024-02-01 | 29.93 | $29.79 | 1237 |
| 2024-01-31 | 29.94 | $29.73 | 4341 |
| 2024-01-30 | 29.95 | $30.03 | 2838 |
| 2024-01-29 | 29.91 | $30.03 | 3447 |
| 2024-01-26 | 29.85 | $30.01 | 9613 |
| 2024-01-25 | 29.79 | $30.05 | 9500 |
| 2024-01-24 | 29.72 | $29.64 | 2200 |
| 2024-01-23 | 29.71 | $29.81 | 2500 |
| 2024-01-22 | 29.66 | $29.74 | 4100 |
| 2024-01-19 | 29.63 | $29.56 | 6700 |
| 2024-01-18 | 29.62 | $29.20 | 2800 |
| 2024-01-17 | 29.69 | $29.05 | 6600 |
| 2024-01-16 | 29.79 | $29.29 | 4700 |
| 2024-01-12 | 29.87 | $29.52 | 1700 |
| 2024-01-11 | 29.90 | $29.58 | 1200 |
| 2024-01-10 | 29.93 | $29.67 | 6511 |
| 2024-01-09 | 29.93 | $29.62 | 1100 |
| 2024-01-08 | 29.95 | $29.86 | 4600 |
| 2024-01-05 | 29.92 | $29.55 | 900 |
| 2024-01-04 | 29.94 | $29.40 | 100 |
| 2024-01-03 | 30.00 | $29.45 | 3500 |
| 2024-01-02 | 30.05 | $29.86 | 2700 |
| 2023-12-29 | 30.02 | $29.75 | 3818 |
| 2023-12-28 | 30.00 | $29.86 | 2725 |
| 2023-12-27 | 29.95 | $29.74 | 2137 |
| 2023-12-26 | 29.92 | $29.82 | 3309 |
| 2023-12-22 | 29.87 | $29.62 | 2041 |
| 2023-12-21 | 29.84 | $29.80 | 600 |
| 2023-12-20 | 29.76 | $29.49 | 6133 |
| 2023-12-19 | 29.74 | $29.97 | 2400 |
| 2023-12-18 | 29.60 | $29.82 | 1000 |
| 2023-12-15 | 29.48 | $29.82 | 902 |
| 2023-12-14 | 29.32 | $30.08 | 400 |
| 2023-12-13 | 29.08 | $29.53 | 6834 |
| 2023-12-12 | 28.92 | $29.09 | 2629 |
| 2023-12-11 | 28.82 | $29.08 | 3518 |
| 2023-12-08 | 28.71 | $28.84 | 4444 |
| 2023-12-07 | 28.62 | $28.80 | 844 |
| 2023-12-06 | 28.52 | $28.57 | 548 |
| 2023-12-05 | 28.46 | $28.61 | 621 |
| 2023-12-04 | 28.37 | $28.83 | 3400 |
| 2023-12-01 | 28.22 | $28.77 | 1300 |
| 2023-11-30 | 28.06 | $28.40 | 2300 |
| 2023-11-29 | 27.94 | $28.13 | 800 |
| 2023-11-28 | 27.86 | $28.00 | 3800 |
| 2023-11-27 | 27.80 | $28.02 | 530 |
| 2023-11-24 | 27.71 | $28.08 | 100 |
| 2023-11-22 | 27.60 | $28.00 | 3400 |
| 2023-11-21 | 27.49 | $27.86 | 919 |
| 2023-11-20 | 27.39 | $27.92 | 1034 |
| 2023-11-17 | 27.26 | $27.85 | 1645 |
| 2023-11-16 | 27.12 | $27.70 | 200 |
| 2023-11-15 | 26.99 | $27.83 | 2208 |
| 2023-11-14 | 26.81 | $27.54 | 11548 |
| 2023-11-13 | 26.67 | $26.92 | 215000 |
| 2023-11-10 | 26.63 | $26.99 | 642 |
| 2023-11-09 | 26.58 | $26.65 | 2800 |
| 2023-11-08 | 26.59 | $26.92 | 38125 |
| 2023-11-07 | 26.54 | $26.99 | 4308 |
| 2023-11-06 | 26.47 | $27.12 | 9200 |
| 2023-11-03 | 26.37 | $27.30 | 1400 |
| 2023-11-02 | 26.21 | $26.92 | 1223 |
| 2023-11-01 | 26.11 | $26.42 | 5100 |
| 2023-10-31 | 26.10 | $26.24 | 1310 |
| 2023-10-30 | 26.13 | $26.03 | 1110 |
| 2023-10-27 | 26.22 | $25.75 | 1907 |
| 2023-10-26 | 26.38 | $26.17 | 4731 |
| 2023-10-25 | 26.48 | $26.27 | 2823 |
| 2023-10-24 | 26.58 | $26.51 | 434 |
| 2023-10-23 | 26.65 | $26.26 | 1400 |
| 2023-10-20 | 26.78 | $26.48 | 4500 |
| 2023-10-19 | 26.89 | $26.79 | 600 |
| 2023-10-18 | 26.95 | $27.04 | 1915 |
| 2023-10-17 | 26.97 | $27.37 | 12430 |
| 2023-10-16 | 26.93 | $27.24 | 11218 |
| 2023-10-13 | 26.92 | $26.91 | 365 |
| 2023-10-12 | 26.97 | $27.07 | 709 |
| 2023-10-11 | 27.00 | $27.31 | 5232 |
| 2023-10-10 | 26.99 | $27.32 | 3026 |
| 2023-10-09 | 26.97 | $27.14 | 1600 |
| 2023-10-06 | 27.00 | $26.96 | 2047 |
| 2023-10-05 | 27.07 | $26.87 | 600 |
| 2023-10-04 | 27.17 | $26.96 | 10844 |
| 2023-10-03 | 27.27 | $26.93 | 741 |
| 2023-10-02 | 27.40 | $27.17 | 2200 |
| 2023-09-29 | 27.50 | $27.37 | 1218 |
| 2023-09-28 | 27.58 | $27.43 | 1700 |
| 2023-09-27 | 27.66 | $27.22 | 5110 |
| 2023-09-26 | 27.80 | $27.18 | 1400 |
| 2023-09-25 | 27.97 | $27.59 | 324 |
| 2023-09-22 | 28.08 | $27.55 | 5103 |
| 2023-09-21 | 28.22 | $27.85 | 2500 |
| 2023-09-20 | 28.33 | $28.19 | 1400 |
| 2023-09-19 | 28.38 | $28.30 | 900 |
| 2023-09-18 | 28.41 | $28.34 | 500 |
| 2023-09-15 | 28.45 | $28.39 | 5800 |
| 2023-09-14 | 28.48 | $28.64 | 514 |
| 2023-09-13 | 28.46 | $28.33 | 600 |
| 2023-09-12 | 28.50 | $28.43 | 2413 |
| 2023-09-11 | 28.54 | $28.43 | 2101 |
| 2023-09-08 | 28.58 | $28.42 | 2000 |
| 2023-09-07 | 28.63 | $28.30 | 4120 |
| 2023-09-06 | 28.71 | $28.63 | 5211 |
| 2023-09-05 | 28.74 | $28.78 | 2513 |
| 2023-09-01 | 28.73 | $29.10 | 200 |
| 2023-08-31 | 28.67 | $28.92 | 4100 |
| 2023-08-30 | 28.63 | $28.92 | 4800 |
| 2023-08-29 | 28.58 | $28.87 | 1427 |
| 2023-08-28 | 28.54 | $28.61 | 100 |
| 2023-08-25 | 28.55 | $28.38 | 208 |
| 2023-08-24 | 28.61 | $28.29 | 543 |
| 2023-08-23 | 28.70 | $28.52 | 300 |
| 2023-08-22 | 28.76 | $28.29 | 2400 |
| 2023-08-21 | 28.87 | $28.53 | 4000 |
| 2023-08-18 | 28.96 | $28.47 | 4 |
| 2023-08-17 | 29.07 | $28.42 | 4600 |
| 2023-08-16 | 29.21 | $28.53 | 514 |
| 2023-08-15 | 29.34 | $28.77 | 2400 |
| 2023-08-14 | 29.45 | $29.13 | 304 |
| 2023-08-11 | 29.50 | $29.18 | 245 |
| 2023-08-10 | 29.54 | $29.20 | 103 |
| 2023-08-09 | 29.59 | $29.22 | 2000 |
| 2023-08-08 | 29.63 | $29.35 | 3813 |
| 2023-08-07 | 29.66 | $29.57 | 5100 |
| 2023-08-04 | 29.64 | $29.25 | 100 |
| 2023-08-03 | 29.69 | $29.37 | 1430 |
| 2023-08-02 | 29.71 | $29.41 | 600 |
| 2023-08-01 | 29.73 | $29.72 | 2108 |
| 2023-07-31 | 29.68 | $29.77 | 1024 |
| 2023-07-28 | 29.61 | $29.66 | 1300 |
| 2023-07-27 | 29.55 | $29.48 | 1731 |
| 2023-07-26 | 29.52 | $29.57 | 700 |
| 2023-07-25 | 29.46 | $29.54 | 1401 |
| 2023-07-24 | 29.40 | $29.53 | 2236 |
| 2023-07-21 | 29.32 | $29.37 | 1600 |
| 2023-07-20 | 29.27 | $29.40 | 42700 |
| 2023-07-19 | 29.19 | $29.39 | 900 |
| 2023-07-18 | 29.11 | $29.27 | 1404 |
| 2023-07-17 | 29.03 | $29.05 | 1936 |
| 2023-07-14 | 28.99 | $28.98 | 346 |
| 2023-07-13 | 28.95 | $29.29 | 1143 |
| 2023-07-12 | 28.84 | $29.14 | 700 |
| 2023-07-11 | 28.74 | $29.05 | 1227 |
| 2023-07-10 | 28.64 | $28.62 | 200 |
| 2023-07-07 | 28.62 | $28.43 | 100 |
| 2023-07-06 | 28.62 | $28.38 | 2200 |
| 2023-07-05 | 28.64 | $28.60 | 2633 |
| 2023-07-03 | 28.62 | $28.82 | 400 |
| 2023-06-30 | 28.54 | $28.68 | 409 |
| 2023-06-29 | 28.48 | $28.45 | 1400 |
| 2023-06-28 | 28.46 | $28.21 | 1708 |
| 2023-06-27 | 28.48 | $28.33 | 7500 |
| 2023-06-26 | 28.48 | $28.30 | 9214 |
| 2023-06-23 | 28.48 | $28.04 | 1200 |
| 2023-06-22 | 28.53 | $28.30 | 3500 |
| 2023-06-21 | 28.54 | $28.45 | 2700 |
| 2023-06-20 | 28.51 | $28.69 | 1400 |
| 2023-06-16 | 28.43 | $29.01 | 2236 |
| 2023-06-15 | 28.26 | $29.01 | 5200 |
| 2023-06-14 | 28.06 | $28.60 | 800 |
| 2023-06-13 | 27.92 | $28.60 | 9002 |
| 2023-06-12 | 27.75 | $28.32 | 900 |
| 2023-06-09 | 27.62 | $28.02 | 4300 |
| 2023-06-08 | 27.53 | $28.07 | 2300 |
| 2023-06-07 | 27.41 | $28.04 | 1334 |
| 2023-06-06 | 27.27 | $27.72 | 1332 |
| 2023-06-05 | 27.19 | $27.52 | 3400 |
| 2023-06-02 | 27.13 | $27.75 | 2845 |
| 2023-06-01 | 27.02 | $27.18 | 4634 |
| 2023-05-31 | 27.01 | $27.01 | 2100 |
| 2023-05-30 | 27.03 | $27.23 | 3600 |
| 2023-05-26 | 27.02 | $27.24 | 600 |
| 2023-05-25 | 27.00 | $26.84 | 2500 |
| 2023-05-24 | 27.06 | $26.94 | 800 |
| 2023-05-23 | 27.11 | $27.27 | 5500 |
| 2023-05-22 | 27.11 | $27.45 | 100 |
| 2023-05-19 | 27.06 | $27.33 | 1441 |
| 2023-05-18 | 27.04 | $27.32 | 1400 |
| 2023-05-17 | 27.02 | $27.13 | 728 |
| 2023-05-16 | 27.03 | $26.77 | 1246 |
| 2023-05-15 | 27.12 | $27.13 | 600 |
| 2023-05-12 | 27.16 | $26.91 | 700 |
| 2023-05-11 | 27.25 | $26.91 | 500 |
| 2023-05-10 | 27.35 | $27.17 | 4600 |
| 2023-05-09 | 27.42 | $27.23 | 638 |
| 2023-05-08 | 27.49 | $27.38 | 200 |
| 2023-05-05 | 27.54 | $27.40 | 920 |
| 2023-05-04 | 27.60 | $26.92 | 234 |
| 2023-05-03 | 27.76 | $27.26 | 834 |
| 2023-05-02 | 27.89 | $27.53 | 100 |
| 2023-05-01 | 27.97 | $27.97 | 530 |
| 2023-04-28 | 27.98 | $28.01 | 1300 |
| 2023-04-27 | 27.98 | $27.72 | 632 |
| 2023-04-26 | 28.04 | $27.41 | 2400 |
| 2023-04-25 | 28.17 | $27.69 | 900 |
| 2023-04-24 | 28.27 | $28.21 | 5400 |
| 2023-04-21 | 28.28 | $28.14 | 400 |
| 2023-04-20 | 28.30 | $28.12 | 107 |
| 2023-04-19 | 28.32 | $28.42 | 1000 |
| 2023-04-18 | 28.29 | $28.57 | 120 |
| 2023-04-17 | 28.22 | $28.53 | 1700 |
| 2023-04-14 | 28.15 | $28.34 | 300 |
| 2023-04-13 | 28.10 | $28.45 | 946 |
| 2023-04-12 | 28.02 | $28.34 | 1000 |
| 2023-04-11 | 27.96 | $28.49 | 526 |
| 2023-04-10 | 27.85 | $28.30 | 1800 |
| 2023-04-06 | 27.77 | $28.08 | 3500 |
| 2023-04-05 | 27.72 | $28.16 | 10328 |
| 2023-04-04 | 27.64 | $28.18 | 900 |
| 2023-04-03 | 27.56 | $28.47 | 4900 |
| 2023-03-31 | 27.39 | $28.38 | 2500 |
| 2023-03-30 | 27.22 | $27.96 | 406 |
| 2023-03-29 | 27.12 | $27.83 | 305 |
| 2023-03-28 | 27.03 | $27.27 | 1600 |
| 2023-03-27 | 27.05 | $27.23 | 5034 |
| 2023-03-24 | 27.08 | $27.02 | 9300 |
| 2023-03-23 | 27.16 | $27.04 | 28800 |
| 2023-03-22 | 27.26 | $27.07 | 1328 |
| 2023-03-21 | 27.37 | $27.71 | 2425 |
| 2023-03-20 | 27.36 | $27.45 | 2828 |
| 2023-03-17 | 27.41 | $27.01 | 2300 |
| 2023-03-16 | 27.57 | $27.42 | 2118 |
| 2023-03-15 | 27.67 | $27.16 | 1143 |
| 2023-03-14 | 27.84 | $27.38 | 1200 |
| 2023-03-13 | 28.00 | $27.05 | 2500 |
| 2023-03-10 | 28.26 | $27.37 | 514 |
| 2023-03-09 | 28.49 | $27.86 | 1414 |
| 2023-03-08 | 28.66 | $28.39 | 921 |
| 2023-03-07 | 28.74 | $28.29 | 1307 |
| 2023-03-06 | 28.86 | $28.80 | 2100 |
| 2023-03-03 | 28.89 | $29.02 | 313 |
| 2023-03-02 | 28.89 | $28.66 | 1647 |
| 2023-03-01 | 28.95 | $28.47 | 1300 |
| 2023-02-28 | 29.07 | $28.54 | 1544 |
| 2023-02-27 | 29.20 | $28.61 | 3500 |
| 2023-02-24 | 29.33 | $28.67 | 1600 |
| 2023-02-23 | 29.47 | $28.95 | 2043 |
| 2023-02-22 | 29.57 | $28.85 | 1521 |
| 2023-02-21 | 29.71 | $28.89 | 2628 |
| 2023-02-17 | 29.86 | $29.56 | 331 |
| 2023-02-16 | 29.90 | $29.64 | 400 |
| 2023-02-15 | 29.92 | $29.90 | 300 |
| 2023-02-14 | 29.88 | $29.81 | 1940 |
| 2023-02-13 | 29.86 | $29.89 | 100 |
| 2023-02-10 | 29.82 | $29.59 | 1141 |
| 2023-02-09 | 29.83 | $29.33 | 631 |
| 2023-02-08 | 29.90 | $29.63 | 1000 |
| 2023-02-07 | 29.91 | $30.00 | 800 |
| 2023-02-06 | 29.85 | $29.71 | 2000 |
| 2023-02-03 | 29.83 | $30.07 | 718 |
| 2023-02-02 | 29.73 | $30.32 | 1000 |
| 2023-02-01 | 29.56 | $29.97 | 1703 |
| 2023-01-31 | 29.43 | $29.68 | 500 |
| 2023-01-30 | 29.35 | $29.30 | 1500 |
| 2023-01-27 | 29.33 | $29.55 | 319 |
| 2023-01-26 | 29.25 | $29.58 | 1129 |
| 2023-01-25 | 29.15 | $29.34 | 737 |
| 2023-01-24 | 29.08 | $29.22 | 100 |
| 2023-01-23 | 29.02 | $29.33 | 4000 |
| 2023-01-20 | 28.94 | $28.82 | 1705 |
| 2023-01-19 | 28.94 | $28.49 | 3418 |
| 2023-01-18 | 29.02 | $28.79 | 2400 |
| 2023-01-17 | 29.04 | $29.24 | 648 |
| 2023-01-13 | 28.97 | $29.43 | 1032 |
| 2023-01-12 | 28.85 | $29.40 | 8022 |
| 2023-01-11 | 28.71 | $29.39 | 1600 |
| 2023-01-10 | 28.55 | $29.14 | 1600 |
| 2023-01-09 | 28.42 | $28.89 | 744 |
| 2023-01-06 | 28.33 | $29.06 | 2400 |
| 2023-01-05 | 28.17 | $28.34 | 6800 |
| 2023-01-04 | 28.15 | $28.44 | 300 |
| 2023-01-03 | 28.11 | $28.07 | 1900 |
| 2022-12-30 | 28.13 | $28.00 | 900 |
| 2022-12-29 | 28.18 | $28.08 | 200 |
| 2022-12-28 | 28.21 | $27.64 | 4001 |
| 2022-12-27 | 28.35 | $28.07 | 6448 |
| 2022-12-23 | 28.42 | $27.93 | 201 |
| 2022-12-22 | 28.53 | $28.05 | 1000 |
| 2022-12-21 | 28.63 | $28.21 | 1313 |
| 2022-12-20 | 28.71 | $27.91 | 700 |
| 2022-12-19 | 28.87 | $27.86 | 6000 |
| 2022-12-16 | 29.06 | $28.12 | 900 |
| 2022-12-15 | 29.23 | $28.47 | 1040 |
| 2022-12-14 | 29.35 | $29.15 | 2500 |
| 2022-12-13 | 29.34 | $29.32 | 1600 |
| 2022-12-12 | 29.29 | $29.12 | 1700 |
| 2022-12-09 | 29.28 | $28.69 | 5800 |
| 2022-12-08 | 29.35 | $28.86 | 3518 |
| 2022-12-07 | 29.39 | $28.65 | 309 |
| 2022-12-06 | 29.48 | $28.71 | 625 |
| 2022-12-05 | 29.57 | $29.04 | 300 |
| 2022-12-02 | 29.60 | $29.58 | 185800 |
| 2022-12-01 | 29.52 | $29.64 | 4000 |
| 2022-11-30 | 29.41 | $29.60 | 300 |
| 2022-11-29 | 29.28 | $29.02 | 2200 |
| 2022-11-28 | 29.25 | $28.91 | 900 |
| 2022-11-25 | 29.24 | $29.47 | 548 |
| 2022-11-23 | 29.10 | $29.35 | 1135 |
| 2022-11-22 | 28.95 | $29.24 | 2900 |
| 2022-11-21 | 28.81 | $28.82 | 100 |
| 2022-11-18 | 28.72 | $28.88 | 100 |
| 2022-11-17 | 28.61 | $28.67 | 3400 |
| 2022-11-16 | 28.51 | $28.63 | 600 |
| 2022-11-15 | 28.41 | $29.09 | 1101 |
| 2022-11-14 | 28.18 | $28.86 | 742 |
| 2022-11-11 | 27.97 | $29.11 | 800 |
| 2022-11-10 | 27.67 | $28.63 | 131 |
| 2022-11-09 | 27.41 | $27.36 | 1905 |
| 2022-11-08 | 27.39 | $27.90 | 500 |
| 2022-11-07 | 27.24 | $27.73 | 7200 |
| 2022-11-04 | 27.10 | $27.42 | 1500 |
| 2022-11-03 | 27.00 | $26.87 | 720 |
| 2022-11-02 | 27.00 | $27.11 | 221 |
| 2022-11-01 | 26.95 | $27.74 | 422 |
| 2022-10-31 | 26.76 | $27.61 | 400 |
| 2022-10-28 | 26.56 | $27.76 | 16700 |
| 2022-10-27 | 26.30 | $27.08 | 6400 |
| 2022-10-26 | 26.14 | $27.17 | 100 |
| 2022-10-25 | 25.93 | $27.06 | 2507 |
| 2022-10-24 | 25.72 | $26.69 | 1610 |
| 2022-10-21 | 25.56 | $26.39 | 1138 |
| 2022-10-20 | 25.43 | $25.73 | 1600 |
| 2022-10-19 | 25.42 | $25.88 | 1100 |
| 2022-10-18 | 25.39 | $26.12 | 130 |
| 2022-10-17 | 25.30 | $25.84 | 948 |
| 2022-10-14 | 25.26 | $25.45 | 1300 |
| 2022-10-13 | 25.30 | $25.91 | 1200 |
| 2022-10-12 | 25.26 | $25.22 | 1018 |
| 2022-10-11 | 25.35 | $25.31 | 3200 |
| 2022-10-10 | 25.45 | $25.33 | 2819 |
| 2022-10-07 | 25.56 | $25.52 | 500 |
| 2022-10-06 | 25.66 | $26.14 | 3000 |
| 2022-10-05 | 25.64 | $26.46 | 2400 |
| 2022-10-04 | 25.56 | $26.51 | 11510 |
| 2022-10-03 | 25.46 | $25.63 | 300 |
| 2022-09-30 | 25.54 | $24.88 | 4647 |
| 2022-09-29 | 25.79 | $25.26 | 1200 |
| 2022-09-28 | 26.01 | $25.76 | 920 |
| 2022-09-27 | 26.16 | $25.23 | 101 |
| 2022-09-26 | 26.46 | $25.34 | 607 |
| 2022-09-23 | 26.78 | $25.68 | 4037 |
| 2022-09-22 | 27.09 | $26.40 | 4100 |
| 2022-09-21 | 27.29 | $26.67 | 1548 |
| 2022-09-20 | 27.48 | $26.99 | 2531 |
| 2022-09-19 | 27.63 | $27.44 | 1800 |
| 2022-09-16 | 27.71 | $27.28 | 101 |
| 2022-09-15 | 27.84 | $27.41 | 4900 |
| 2022-09-14 | 27.97 | $27.56 | 525 |
| 2022-09-13 | 28.08 | $27.61 | 418 |
| 2022-09-12 | 28.21 | $28.72 | 200 |
| 2022-09-09 | 28.12 | $28.44 | 348 |
| 2022-09-08 | 28.08 | $28.04 | 148 |
| 2022-09-07 | 28.12 | $27.86 | 228 |
| 2022-09-06 | 28.21 | $27.38 | 600 |
| 2022-09-02 | 28.41 | $27.54 | 5036 |
| 2022-09-01 | 28.61 | $27.79 | 13200 |
| 2022-08-31 | 28.79 | $27.76 | 200 |
| 2022-08-30 | 29.00 | $27.97 | 306 |
| 2022-08-29 | 29.21 | $28.26 | 2500 |
| 2022-08-26 | 29.39 | $28.41 | 110 |
| 2022-08-25 | 29.56 | $29.46 | 449 |
| 2022-08-24 | 29.53 | $28.92 | 200 |
| 2022-08-23 | 29.61 | $28.92 | 1629 |
| 2022-08-22 | 29.71 | $28.91 | 13600 |
| 2022-08-19 | 29.81 | $29.64 | 1200 |
| 2022-08-18 | 29.78 | $29.94 | 5900 |
| 2022-08-17 | 29.68 | $29.81 | 3648 |
| 2022-08-16 | 29.58 | $30.13 | 4503 |
| 2022-08-15 | 29.39 | $29.98 | 835 |
| 2022-08-12 | 29.21 | $29.93 | 3200 |
| 2022-08-11 | 29.00 | $29.49 | 1400 |
| 2022-08-10 | 28.85 | $29.26 | 220 |
| 2022-08-09 | 28.72 | $28.64 | 100 |
| 2022-08-08 | 28.70 | $28.88 | 901 |
| 2022-08-05 | 28.63 | $28.77 | 119 |
| 2022-08-04 | 28.56 | $28.80 | 1100 |
| 2022-08-03 | 28.47 | $28.93 | 404 |
| 2022-08-02 | 28.34 | $28.55 | 1300 |
| 2022-08-01 | 28.27 | $28.84 | 3700 |
| 2022-07-29 | 28.13 | $28.79 | 1000 |
| 2022-07-28 | 27.97 | $28.67 | 401 |
| 2022-07-27 | 27.81 | $28.45 | 1910 |
| 2022-07-26 | 27.68 | $27.93 | 1000 |
| 2022-07-25 | 27.63 | $28.15 | 136 |
| 2022-07-22 | 27.52 | $28.04 | 3823 |
| 2022-07-21 | 27.42 | $28.26 | 100 |
| 2022-07-20 | 27.26 | $28.15 | 1400 |
| 2022-07-19 | 27.11 | $28.01 | 840 |
| 2022-07-18 | 26.95 | $27.31 | 1300 |
| 2022-07-15 | 26.92 | $27.42 | 1000 |
| 2022-07-14 | 26.87 | $26.96 | 1702 |
| 2022-07-13 | 26.91 | $27.06 | 200 |
| 2022-07-12 | 26.93 | $27.16 | 1000 |
| 2022-07-11 | 26.94 | $27.20 | 2100 |
| 2022-07-08 | 26.95 | $27.41 | 304 |
| 2022-07-07 | 26.91 | $27.44 | 1632 |
| 2022-07-06 | 26.87 | $27.01 | 500 |
| 2022-07-05 | 26.92 | $26.98 | 2800 |
| 2022-07-01 | 26.98 | $27.11 | 8400 |
| 2022-06-30 | 27.03 | $27.05 | 400 |
| 2022-06-29 | 27.11 | $27.17 | 1400 |
| 2022-06-28 | 27.17 | $27.35 | 3542 |
| 2022-06-27 | 27.22 | $27.71 | 1100 |
| 2022-06-24 | 27.19 | $27.66 | 1600 |
| 2022-06-23 | 27.18 | $27.07 | 6147 |
| 2022-06-22 | 27.30 | $27.01 | 1400 |
| 2022-06-21 | 27.45 | $27.05 | 200 |
| 2022-06-17 | 27.62 | $26.55 | 4429 |
| 2022-06-16 | 27.93 | $26.49 | 7748 |
| 2022-06-15 | 28.31 | $27.40 | 1800 |
| 2022-06-14 | 28.56 | $27.18 | 14923 |
| 2022-06-13 | 28.89 | $27.27 | 5500 |
| 2022-06-10 | 29.26 | $28.32 | 711 |
| 2022-06-09 | 29.47 | $29.00 | 1435 |
| 2022-06-08 | 29.57 | $29.53 | 600 |
| 2022-06-07 | 29.58 | $29.96 | 400 |
| 2022-06-06 | 29.50 | $29.72 | 838 |
| 2022-06-03 | 29.45 | $29.68 | 3209 |
| 2022-06-02 | 29.41 | $29.98 | 1406 |
| 2022-06-01 | 29.29 | $29.76 | 2000 |
| 2022-05-31 | 29.20 | $29.98 | 2549 |
| 2022-05-27 | 29.06 | $30.15 | 1000 |
| 2022-05-26 | 28.85 | $29.62 | 3100 |
| 2022-05-25 | 28.73 | $29.12 | 7800 |
| 2022-05-24 | 28.69 | $28.72 | 932 |
| 2022-05-23 | 28.73 | $28.76 | 100 |
| 2022-05-20 | 28.78 | $28.41 | 2500 |
| 2022-05-19 | 28.91 | $28.47 | 900 |
| 2022-05-18 | 29.05 | $28.75 | 943 |
| 2022-05-17 | 29.15 | $29.86 | 3206 |
| 2022-05-16 | 29.04 | $29.17 | 1520 |
| 2022-05-13 | 29.06 | $29.15 | 600 |
| 2022-05-12 | 29.09 | $28.70 | 4300 |
| 2022-05-11 | 29.22 | $28.52 | 1840 |
| 2022-05-10 | 29.41 | $28.93 | 5635 |
| 2022-05-09 | 29.55 | $29.03 | 6635 |
| 2022-05-06 | 29.70 | $29.47 | 1300 |
| 2022-05-05 | 29.77 | $29.55 | 833 |
| 2022-05-04 | 29.84 | $30.37 | 1733 |
| 2022-05-03 | 29.75 | $29.56 | 700 |
| 2022-05-02 | 29.82 | $29.35 | — |
| 2022-04-29 | 29.94 | $29.14 | 1532 |
| 2022-04-28 | 30.13 | $30.00 | 3100 |
| 2022-04-27 | 30.16 | $29.60 | 700 |
| 2022-04-26 | 30.29 | $29.58 | 1814 |
| 2022-04-25 | 30.44 | $30.12 | 700 |
| 2022-04-22 | 30.51 | $30.06 | 300 |
| 2022-04-21 | 30.59 | $30.80 | 100 |
| 2022-04-20 | 30.54 | $31.02 | 1841 |
| 2022-04-19 | 30.43 | $30.74 | 942 |
| 2022-04-18 | 30.35 | $30.17 | 11213 |
| 2022-04-14 | 30.39 | $30.23 | 948 |
| 2022-04-13 | 30.42 | $30.24 | 200 |
| 2022-04-12 | 30.45 | $30.16 | 7000 |
| 2022-04-11 | 30.50 | $30.31 | 1500 |
| 2022-04-08 | 30.53 | $30.49 | 1500 |
| 2022-04-07 | 30.53 | $30.37 | 1429 |
| 2022-04-06 | 30.55 | $30.17 | 2914 |
| 2022-04-05 | 30.61 | $30.19 | 6302 |
| 2022-04-04 | 30.68 | $30.53 | 35444 |
| 2022-04-01 | 30.69 | $30.47 | 1800 |
| 2022-03-31 | 30.71 | $30.56 | 1747 |
| 2022-03-30 | 30.72 | $31.00 | 2242 |
| 2022-03-29 | 30.63 | $31.22 | 26826 |
| 2022-03-28 | 30.47 | $30.87 | 825 |
| 2022-03-25 | 30.37 | $30.95 | 300 |
| 2022-03-24 | 30.23 | $30.78 | 3446 |
| 2022-03-23 | 30.11 | $30.40 | 1332 |
| 2022-03-22 | 30.04 | $30.71 | 535 |
| 2022-03-21 | 29.90 | $30.52 | — |
| 2022-03-18 | 29.77 | $30.52 | 4100 |
| 2022-03-17 | 29.63 | $30.25 | 900 |
| 2022-03-16 | 29.52 | $29.98 | 600 |
| 2022-03-15 | 29.46 | $29.66 | 1031 |
| 2022-03-14 | 29.45 | $29.31 | — |
| 2022-03-11 | 29.51 | $29.31 | 400 |
| 2022-03-10 | 29.59 | $29.52 | 1006 |
| 2022-03-09 | 29.64 | $29.58 | 424 |
| 2022-03-08 | 29.68 | $29.48 | 3413 |
| 2022-03-07 | 29.75 | $29.40 | 2200 |
| 2022-03-04 | 29.86 | $30.11 | 3800 |
| 2022-03-03 | 29.83 | $30.26 | 2300 |
| 2022-03-02 | 29.76 | $30.23 | 3824 |
| 2022-03-01 | 29.70 | $29.41 | 1800 |
| 2022-02-28 | 29.80 | $29.89 | 3920 |
| 2022-02-25 | 29.81 | $29.31 | — |
| 2022-02-24 | 29.95 | $29.31 | 900 |
| 2022-02-23 | 30.12 | $29.68 | — |
| 2022-02-22 | 30.24 | $29.68 | 1200 |
| 2022-02-18 | 30.37 | $30.02 | 400 |
| 2022-02-17 | 30.46 | $30.11 | 1300 |
| 2022-02-16 | 30.54 | $30.61 | 400 |
| 2022-02-15 | 30.52 | $30.18 | — |
| 2022-02-14 | 30.60 | $30.18 | 1500 |
| 2022-02-11 | 30.69 | $30.58 | 4537 |
| 2022-02-10 | 30.71 | $30.87 | 3000 |
| 2022-02-09 | 30.67 | $31.31 | 3300 |
| 2022-02-08 | 30.54 | $30.86 | 1200 |
| 2022-02-07 | 30.47 | $30.68 | 900 |
| 2022-02-04 | 30.43 | $30.51 | 10700 |
| 2022-02-03 | 30.43 | $30.57 | 3731 |
| 2022-02-02 | 30.41 | $30.61 | 416 |
| 2022-02-01 | 30.38 | $30.65 | 7900 |
| 2022-01-31 | 30.34 | $30.45 | 1533 |
| 2022-01-28 | 30.33 | $30.16 | 2400 |
| 2022-01-27 | 30.39 | $29.79 | 4927 |
| 2022-01-26 | 30.53 | $29.95 | 55444 |
| 2022-01-25 | 30.66 | $30.26 | 6630 |
| 2022-01-24 | 30.75 | $29.76 | 18020 |
| 2022-01-21 | 30.96 | $29.88 | 3800 |
| 2022-01-20 | 31.17 | $30.16 | 3300 |
| 2022-01-19 | 31.36 | $30.70 | 1107 |
| 2022-01-18 | 31.47 | $30.98 | 5700 |
| 2022-01-14 | 31.53 | $31.34 | 2023 |
| 2022-01-13 | 31.52 | $31.52 | 2435 |
| 2022-01-12 | 31.47 | $31.53 | 4413 |
| 2022-01-11 | 31.40 | $31.55 | 1400 |
| 2022-01-10 | 31.32 | $31.39 | 2900 |
| 2022-01-07 | 31.26 | $31.40 | 2504 |
| 2022-01-06 | 31.19 | $31.38 | 2003 |
| 2022-01-05 | 31.10 | $31.34 | 3100 |
| 2022-01-04 | 31.01 | $31.51 | 63900 |
| 2022-01-03 | 30.87 | $31.07 | 1021 |
| 2021-12-31 | 30.79 | $31.07 | 423 |
| 2021-12-30 | 30.70 | $30.92 | 421 |
| 2021-12-29 | 30.62 | $31.01 | 1423 |
| 2021-12-28 | 30.51 | $30.93 | 1100 |
| 2021-12-27 | 30.40 | $30.67 | 3800 |
| 2021-12-23 | 30.33 | $30.54 | 2200 |
| 2021-12-22 | 30.27 | $30.51 | 1600 |
| 2021-12-21 | 30.20 | $30.32 | 1745 |
| 2021-12-20 | 30.17 | $29.66 | 334 |
| 2021-12-17 | 30.27 | $30.48 | 500 |
| 2021-12-16 | 30.21 | $30.59 | 2616 |
| 2021-12-15 | 30.12 | $30.08 | — |
| 2021-12-14 | 30.12 | $30.08 | 68500 |
| 2021-12-13 | 30.11 | $30.16 | 4500 |
| 2021-12-10 | 30.10 | $30.37 | 200 |
| 2021-12-09 | 30.03 | $30.24 | 1241 |
| 2021-12-08 | 29.98 | $30.31 | — |
| 2021-12-07 | 29.91 | $30.31 | 1900 |
| 2021-12-06 | 29.83 | $29.60 | — |
| 2021-12-03 | 29.88 | $29.60 | 1830 |
| 2021-12-02 | 29.95 | $29.51 | 2923 |
| 2021-12-01 | 30.04 | $29.62 | 839 |
| 2021-11-30 | 30.12 | $29.90 | — |
| 2021-11-29 | 30.16 | $29.90 | 4134 |
| 2021-11-26 | 30.20 | $29.66 | 440 |
| 2021-11-24 | 30.30 | $30.21 | 10400 |
| 2021-11-23 | 30.30 | $30.19 | 1339 |
| 2021-11-22 | 30.30 | $30.17 | 1100 |
| 2021-11-19 | 30.30 | $29.97 | 5000 |
| 2021-11-18 | 30.35 | $30.27 | 800 |
| 2021-11-17 | 30.34 | $30.25 | 600 |
| 2021-11-16 | 30.33 | $30.34 | 5312 |
| 2021-11-15 | 30.29 | $30.31 | 918 |
| 2021-11-12 | 30.26 | $30.34 | 7300 |
| 2021-11-11 | 30.21 | $30.29 | 15024 |
| 2021-11-10 | 30.17 | $30.23 | 2428 |
| 2021-11-09 | 30.13 | $30.35 | 700 |
| 2021-11-08 | 30.06 | $30.39 | 300 |
| 2021-11-05 | 29.96 | $30.34 | 1000 |
| 2021-11-04 | 29.86 | $30.11 | 221 |
| 2021-11-03 | 29.79 | $30.04 | 7348 |
| 2021-11-02 | 29.72 | $29.87 | 2400 |
| 2021-11-01 | 29.68 | $29.53 | — |
| 2021-10-29 | 29.70 | $29.53 | 1200 |
| 2021-10-28 | 29.73 | $29.48 | 1919 |
| 2021-10-27 | 29.76 | $29.48 | 400 |
| 2021-10-26 | 29.81 | $29.94 | 1040 |
| 2021-10-25 | 29.76 | $29.82 | 10800 |
| 2021-10-22 | 29.73 | $29.96 | 644 |
| 2021-10-21 | 29.66 | $30.06 | 7000 |
| 2021-10-20 | 29.57 | $30.20 | 300 |
| 2021-10-19 | 29.42 | $29.83 | 700 |
| 2021-10-18 | 29.33 | $29.71 | — |
| 2021-10-15 | 29.26 | $29.71 | 7518 |
| 2021-10-14 | 29.17 | $29.59 | 5200 |
| 2021-10-13 | 29.09 | $29.09 | 8433 |
| 2021-10-12 | 29.10 | $29.14 | 4800 |
| 2021-10-11 | 29.11 | $29.41 | 200 |
| 2021-10-08 | 29.06 | $29.32 | — |
| 2021-10-07 | 29.03 | $29.32 | 5232 |
| 2021-10-06 | 28.99 | $28.85 | 1000 |
| 2021-10-05 | 29.04 | $29.20 | 8400 |
| 2021-10-04 | 29.03 | $28.95 | 4914 |
| 2021-10-01 | 29.08 | $29.03 | 400 |
| 2021-09-30 | 29.11 | $29.10 | 1717 |
| 2021-09-29 | 29.14 | $29.13 | 200 |
| 2021-09-28 | 29.16 | $29.16 | 3300 |
| 2021-09-27 | 29.19 | $29.46 | 1731 |
| 2021-09-24 | 29.15 | $29.29 | 1700 |
| 2021-09-23 | 29.15 | $29.22 | 600 |
| 2021-09-22 | 29.17 | $28.92 | 2700 |
| 2021-09-21 | 29.25 | $28.69 | 1137 |
| 2021-09-20 | 29.39 | $28.81 | 1100 |
| 2021-09-17 | 29.53 | $29.25 | 1502 |
| 2021-09-16 | 29.60 | $29.46 | 5500 |
| 2021-09-15 | 29.64 | $29.57 | 14135 |
| 2021-09-14 | 29.67 | $29.31 | 600 |
| 2021-09-13 | 29.75 | $29.58 | 11900 |
| 2021-09-10 | 29.79 | $29.47 | 5600 |
| 2021-09-09 | 29.86 | $29.61 | 18710 |
| 2021-09-08 | 29.91 | $29.63 | 149500 |
| 2021-09-07 | 29.96 | $29.74 | 400 |
| 2021-09-03 | 30.00 | $29.90 | 100 |
| 2021-09-02 | 30.01 | $29.90 | 800 |
| 2021-09-01 | 30.03 | $29.90 | 3000 |
| 2021-08-31 | 30.04 | $30.08 | 600 |
| 2021-08-30 | 30.02 | $30.05 | 200 |
| 2021-08-27 | 30.00 | $30.04 | 833 |
| 2021-08-26 | 29.98 | $29.82 | 1632 |
| 2021-08-25 | 30.00 | $29.99 | 513 |
| 2021-08-24 | 29.99 | $29.86 | 2000 |
| 2021-08-23 | 30.00 | $29.94 | 1100 |
| 2021-08-20 | 30.00 | $29.82 | 600 |
| 2021-08-19 | 30.02 | $29.80 | 1620 |
| 2021-08-18 | 30.05 | $29.90 | 9344 |
| 2021-08-17 | 30.06 | $29.87 | 729 |
| 2021-08-16 | 30.08 | $30.35 | 1534 |
| 2021-08-13 | 30.00 | $30.35 | 1600 |
| 2021-08-12 | 29.90 | $30.26 | 2738 |
| 2021-08-11 | 29.81 | $30.28 | 924 |
| 2021-08-10 | 29.70 | $29.88 | 1600 |
| 2021-08-09 | 29.65 | $29.80 | 807 |
| 2021-08-06 | 29.61 | $29.71 | 200 |
| 2021-08-05 | 29.58 | $29.74 | 2500 |
| 2021-08-04 | 29.55 | $29.63 | 600 |
| 2021-08-03 | 29.53 | $29.87 | 900 |
| 2021-08-02 | 29.45 | $29.74 | 647 |
| 2021-07-30 | 29.40 | $29.66 | 305 |
| 2021-07-29 | 29.35 | $29.65 | 450 |
| 2021-07-28 | 29.29 | $29.65 | 925 |
| 2021-07-27 | 29.23 | $29.54 | 2600 |
| 2021-07-26 | 29.18 | $29.59 | 1700 |
| 2021-07-23 | 29.12 | $29.49 | 4541 |
| 2021-07-22 | 29.06 | $29.15 | 3600 |
| 2021-07-21 | 29.07 | $29.06 | 100 |
| 2021-07-20 | 29.10 | $29.06 | 622 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.58
2026-07-17
Close Price
$40.58
Vol: 3400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.00
Average
31.47
Maximum
41.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.58 | $40.58 | 3400 |
| 2026-07-16 | 40.60 | $40.79 | 1439 |
| 2026-07-15 | 40.55 | $40.45 | 1000 |
| 2026-07-14 | 40.61 | $40.51 | 19500 |
| 2026-07-13 | 40.65 | $40.96 | 3147 |
| 2026-07-10 | 40.57 | $41.09 | 7145 |
| 2026-07-09 | 40.42 | $40.90 | 1700 |
| 2026-07-08 | 40.30 | $40.44 | 3012 |
| 2026-07-07 | 40.31 | $40.77 | 2100 |
| 2026-07-06 | 40.21 | $40.63 | 4258 |
| 2026-07-02 | 40.14 | $40.36 | 2500 |
| 2026-07-01 | 40.14 | $40.20 | 14377 |
| 2026-06-30 | 40.20 | $40.07 | 1929 |
| 2026-06-29 | 40.31 | $40.16 | 5100 |
| 2026-06-26 | 40.42 | $40.05 | 4100 |
| 2026-06-25 | 40.59 | $40.31 | 1000 |
| 2026-06-24 | 40.72 | $40.31 | 4200 |
| 2026-06-23 | 40.87 | $40.40 | 2389 |
| 2026-06-22 | 41.03 | $40.68 | 6459 |
| 2026-06-18 | 41.12 | $40.56 | 1012 |
| 2026-06-17 | 41.28 | $40.46 | 6400 |
| 2026-06-16 | 41.49 | $41.25 | 3700 |
| 2026-06-15 | 41.48 | $41.44 | 5149 |
| 2026-06-12 | 41.41 | $41.43 | 23400 |
| 2026-06-11 | 41.32 | $41.00 | 702 |
| 2026-06-10 | 41.34 | $40.41 | 3906 |
| 2026-06-09 | 41.53 | $40.82 | 5733 |
| 2026-06-08 | 41.63 | $40.86 | 3400 |
| 2026-06-05 | 41.73 | $40.91 | 4700 |
| 2026-06-04 | 41.81 | $41.71 | 10600 |
| 2026-06-03 | 41.64 | $41.60 | 1592 |
| 2026-06-02 | 41.46 | $42.03 | 4000 |
| 2026-06-01 | 41.08 | $41.47 | 4528 |
| 2026-05-29 | 40.79 | $41.30 | 1500 |
| 2026-05-28 | 40.47 | $40.77 | 3026 |
| 2026-05-27 | 40.24 | $40.53 | 1800 |
| 2026-05-26 | 40.03 | $40.63 | 17653 |
| 2026-05-22 | 39.73 | $40.45 | 7500 |
| 2026-05-21 | 39.41 | $39.55 | 400 |
| 2026-05-20 | 39.30 | $39.15 | 1001 |
| 2026-05-19 | 39.28 | $38.87 | 2948 |
| 2026-05-18 | 39.35 | $38.99 | 9815 |
| 2026-05-15 | 39.38 | $38.69 | 3100 |
| 2026-05-14 | 39.51 | $39.03 | 1203 |
| 2026-05-13 | 39.56 | $39.00 | 7164 |
| 2026-05-12 | 39.60 | $39.12 | 23033 |
| 2026-05-11 | 39.62 | $39.44 | 1800 |
| 2026-05-08 | 39.52 | $39.46 | 3500 |
| 2026-05-07 | 39.38 | $39.26 | 6641 |
| 2026-05-06 | 39.26 | $39.35 | 1636 |
| 2026-05-05 | 39.07 | $38.91 | 3000 |
| 2026-05-04 | 38.98 | $38.51 | 10136 |
| 2026-05-01 | 38.97 | $38.92 | 8446 |
| 2026-04-30 | 38.83 | $39.07 | 3044 |
| 2026-04-29 | 38.59 | $38.13 | 649 |
| 2026-04-28 | 38.60 | $38.03 | 3265 |
| 2026-04-27 | 38.62 | $38.26 | 4944 |
| 2026-04-24 | 38.56 | $38.39 | 2440 |
| 2026-04-23 | 38.44 | $38.71 | 4743 |
| 2026-04-22 | 38.17 | $38.19 | 2270 |
| 2026-04-21 | 38.01 | $38.33 | 3621 |
| 2026-04-20 | 37.75 | $38.31 | 3109 |
| 2026-04-17 | 37.44 | $38.12 | 4900 |
| 2026-04-16 | 37.11 | $37.63 | 10238 |
| 2026-04-15 | 36.86 | $37.15 | 11500 |
| 2026-04-14 | 36.70 | $37.12 | 2910 |
| 2026-04-13 | 36.52 | $37.01 | 2823 |
| 2026-04-10 | 36.33 | $36.61 | 4411 |
| 2026-04-09 | 36.23 | $36.97 | 8400 |
| 2026-04-08 | 35.99 | $36.87 | 5400 |
| 2026-04-07 | 35.73 | $36.14 | 51000 |
| 2026-04-06 | 35.65 | $36.21 | 1002 |
| 2026-04-02 | 35.54 | $36.14 | 1100 |
| 2026-04-01 | 35.44 | $36.02 | 3500 |
| 2026-03-31 | 35.35 | $36.02 | 2100 |
| 2026-03-30 | 35.26 | $35.34 | 2810 |
| 2026-03-27 | 35.38 | $35.46 | 4139 |
| 2026-03-26 | 35.49 | $35.92 | 6100 |
| 2026-03-25 | 35.49 | $36.29 | 9980 |
| 2026-03-24 | 35.39 | $36.00 | 7800 |
| 2026-03-23 | 35.37 | $35.75 | 5334 |
| 2026-03-20 | 35.43 | $35.33 | 4217 |
| 2026-03-19 | 35.66 | $35.69 | 2815 |
| 2026-03-18 | 35.83 | $35.63 | 2700 |
| 2026-03-17 | 36.07 | $36.24 | 3100 |
| 2026-03-16 | 36.18 | $36.21 | 1900 |
| 2026-03-13 | 36.34 | $35.95 | 6300 |
| 2026-03-12 | 36.63 | $36.03 | 3800 |
| 2026-03-11 | 36.96 | $36.58 | 2943 |
| 2026-03-10 | 37.19 | $36.70 | 4235 |
| 2026-03-09 | 37.44 | $36.98 | 4400 |
| 2026-03-06 | 37.66 | $37.13 | 7625 |
| 2026-03-05 | 37.89 | $37.53 | 3600 |
| 2026-03-04 | 38.04 | $37.89 | 1329 |
| 2026-03-03 | 38.11 | $37.78 | 5492 |
| 2026-03-02 | 38.23 | $38.16 | 2500 |
| 2026-02-27 | 38.25 | $38.14 | 2000 |
| 2026-02-26 | 38.28 | $38.23 | 13200 |
| 2026-02-25 | 38.29 | $38.04 | 8800 |
| 2026-02-24 | 38.36 | $37.98 | 5200 |
| 2026-02-23 | 38.46 | $37.82 | 3014 |
| 2026-02-20 | 38.63 | $38.42 | 3640 |
| 2026-02-19 | 38.63 | $38.16 | 1400 |
| 2026-02-18 | 38.72 | $38.41 | 9817 |
| 2026-02-17 | 38.73 | $38.28 | 6600 |
| 2026-02-13 | 38.79 | $38.58 | 3036 |
| 2026-02-12 | 38.75 | $38.34 | 6500 |
| 2026-02-11 | 38.77 | $39.00 | 4200 |
| 2026-02-10 | 38.57 | $38.91 | 4518 |
| 2026-02-09 | 38.36 | $38.50 | 2333 |
| 2026-02-06 | 38.22 | $38.53 | 2745 |
| 2026-02-05 | 38.03 | $37.93 | 1424 |
| 2026-02-04 | 37.98 | $38.28 | 4300 |
| 2026-02-03 | 37.80 | $37.74 | 3800 |
| 2026-02-02 | 37.75 | $38.01 | 3600 |
| 2026-01-30 | 37.59 | $37.63 | 3000 |
| 2026-01-29 | 37.52 | $37.59 | 6300 |
| 2026-01-28 | 37.44 | $37.39 | 5700 |
| 2026-01-27 | 37.40 | $37.33 | 6745 |
| 2026-01-26 | 37.36 | $37.30 | 26445 |
| 2026-01-23 | 37.33 | $37.10 | 1243 |
| 2026-01-22 | 37.34 | $37.35 | 3236 |
| 2026-01-21 | 37.26 | $37.24 | 9000 |
| 2026-01-20 | 37.20 | $36.60 | 7100 |
| 2026-01-16 | 37.33 | $37.29 | 15010 |
| 2026-01-15 | 37.26 | $37.44 | 11332 |
| 2026-01-14 | 37.11 | $37.30 | 14600 |
| 2026-01-13 | 36.98 | $36.96 | 9427 |
| 2026-01-12 | 36.92 | $37.06 | 1400 |
| 2026-01-09 | 36.80 | $37.16 | 3400 |
| 2026-01-08 | 36.63 | $36.97 | 5300 |
| 2026-01-07 | 36.47 | $36.52 | 6600 |
| 2026-01-06 | 36.42 | $37.03 | 4500 |
| 2026-01-05 | 36.19 | $36.26 | 112000 |
| 2026-01-02 | 36.15 | $35.97 | 4000 |
| 2025-12-31 | 36.20 | $35.81 | 2500 |
| 2025-12-30 | 36.30 | $36.10 | 1525 |
| 2025-12-29 | 36.33 | $36.13 | 92600 |
| 2025-12-26 | 36.36 | $36.20 | 600 |
| 2025-12-24 | 36.36 | $36.23 | 2929 |
| 2025-12-23 | 36.35 | $36.01 | 2309 |
| 2025-12-22 | 36.41 | $36.15 | 2730 |
| 2025-12-19 | 36.43 | $36.00 | 2707 |
| 2025-12-18 | 36.49 | $36.00 | 4000 |
| 2025-12-17 | 36.56 | $36.03 | 2100 |
| 2025-12-16 | 36.64 | $36.17 | 3509 |
| 2025-12-15 | 36.67 | $36.43 | 10600 |
| 2025-12-12 | 36.62 | $36.28 | 8600 |
| 2025-12-11 | 36.60 | $36.95 | 22400 |
| 2025-12-10 | 36.36 | $36.80 | 4000 |
| 2025-12-09 | 36.10 | $36.18 | 12300 |
| 2025-12-08 | 35.97 | $36.15 | 2500 |
| 2025-12-05 | 35.82 | $36.29 | 3500 |
| 2025-12-04 | 35.59 | $36.19 | 4700 |
| 2025-12-03 | 35.33 | $36.13 | 4500 |
| 2025-12-02 | 35.04 | $35.52 | 4100 |
| 2025-12-01 | 34.87 | $35.35 | 2947 |
| 2025-11-28 | 34.72 | $35.43 | 6200 |
| 2025-11-26 | 34.52 | $35.22 | 7401 |
| 2025-11-25 | 34.34 | $35.01 | 1815 |
| 2025-11-24 | 34.20 | $34.62 | 15549 |
| 2025-11-21 | 34.15 | $34.49 | 7313 |
| 2025-11-20 | 34.14 | $33.67 | 3900 |
| 2025-11-19 | 34.40 | $34.12 | 44449 |
| 2025-11-18 | 34.58 | $34.22 | 3539 |
| 2025-11-17 | 34.76 | $34.23 | 3400 |
| 2025-11-14 | 34.99 | $34.86 | 3300 |
| 2025-11-13 | 35.08 | $35.09 | 1200 |
| 2025-11-12 | 35.11 | $35.49 | 1600 |
| 2025-11-11 | 35.02 | $35.22 | 1234 |
| 2025-11-10 | 35.01 | $35.06 | 4908 |
| 2025-11-07 | 35.04 | $34.97 | 1800 |
| 2025-11-06 | 35.12 | $34.98 | 6300 |
| 2025-11-05 | 35.21 | $35.22 | 1218 |
| 2025-11-04 | 35.25 | $34.82 | 3400 |
| 2025-11-03 | 35.42 | $35.14 | 9900 |
| 2025-10-31 | 35.53 | $35.41 | 8200 |
| 2025-10-30 | 35.58 | $35.35 | 16841 |
| 2025-10-29 | 35.66 | $35.48 | 7615 |
| 2025-10-28 | 35.72 | $35.84 | 3633 |
| 2025-10-27 | 35.67 | $36.10 | 2731 |
| 2025-10-24 | 35.54 | $35.73 | 2917 |
| 2025-10-23 | 35.49 | $35.69 | 1011 |
| 2025-10-22 | 35.44 | $35.55 | 1518 |
| 2025-10-21 | 35.43 | $35.82 | 6200 |
| 2025-10-20 | 35.33 | $35.62 | 3708 |
| 2025-10-17 | 35.27 | $35.31 | 3300 |
| 2025-10-16 | 35.30 | $35.12 | 4300 |
| 2025-10-15 | 35.40 | $35.58 | 2595 |
| 2025-10-14 | 35.38 | $35.46 | 4100 |
| 2025-10-13 | 35.39 | $35.15 | 2700 |
| 2025-10-10 | 35.50 | $34.57 | 2031 |
| 2025-10-09 | 35.83 | $35.66 | 1949 |
| 2025-10-08 | 35.88 | $35.92 | 2141 |
| 2025-10-07 | 35.85 | $35.77 | 17800 |
| 2025-10-06 | 35.86 | $35.95 | 805 |
| 2025-10-03 | 35.82 | $35.97 | 1143 |
| 2025-10-02 | 35.77 | $35.81 | 2443 |
| 2025-10-01 | 35.74 | $35.83 | 2100 |
| 2025-09-30 | 35.71 | $35.81 | 5245 |
| 2025-09-29 | 35.67 | $35.53 | 3900 |
| 2025-09-26 | 35.71 | $35.53 | 1000 |
| 2025-09-25 | 35.76 | $35.26 | 1625 |
| 2025-09-24 | 35.90 | $35.82 | 1800 |
| 2025-09-23 | 35.89 | $35.85 | 1600 |
| 2025-09-22 | 35.86 | $35.77 | 1442 |
| 2025-09-19 | 35.85 | $35.75 | 7101 |
| 2025-09-18 | 35.84 | $35.88 | 5200 |
| 2025-09-17 | 35.79 | $35.63 | 8806 |
| 2025-09-16 | 35.79 | $35.52 | 2400 |
| 2025-09-15 | 35.83 | $35.56 | 3300 |
| 2025-09-12 | 35.85 | $35.75 | 2700 |
| 2025-09-11 | 35.81 | $36.00 | 6200 |
| 2025-09-10 | 35.69 | $35.60 | 1411 |
| 2025-09-09 | 35.65 | $35.50 | 2500 |
| 2025-09-08 | 35.63 | $35.52 | 1736 |
| 2025-09-05 | 35.60 | $35.56 | 1400 |
| 2025-09-04 | 35.54 | $35.46 | 5949 |
| 2025-09-03 | 35.49 | $35.17 | 2600 |
| 2025-09-02 | 35.51 | $35.21 | 4212 |
| 2025-08-29 | 35.53 | $35.43 | 2647 |
| 2025-08-28 | 35.46 | $35.46 | 2300 |
| 2025-08-27 | 35.37 | $35.46 | 6703 |
| 2025-08-26 | 35.25 | $35.33 | 6000 |
| 2025-08-25 | 35.14 | $35.39 | 1800 |
| 2025-08-22 | 34.98 | $35.57 | 2600 |
| 2025-08-21 | 34.72 | $34.81 | 1737 |
| 2025-08-20 | 34.65 | $34.87 | 1600 |
| 2025-08-19 | 34.53 | $34.77 | 3633 |
| 2025-08-18 | 34.41 | $34.65 | 26800 |
| 2025-08-15 | 34.31 | $34.61 | 3000 |
| 2025-08-14 | 34.19 | $34.72 | 2800 |
| 2025-08-13 | 34.01 | $34.85 | 2739 |
| 2025-08-12 | 33.74 | $34.25 | 5000 |
| 2025-08-11 | 33.62 | $33.68 | 13100 |
| 2025-08-08 | 33.64 | $33.86 | 537 |
| 2025-08-07 | 33.62 | $33.67 | 3608 |
| 2025-08-06 | 33.66 | $33.70 | 2539 |
| 2025-08-05 | 33.69 | $33.67 | 5021 |
| 2025-08-04 | 33.74 | $33.60 | 3200 |
| 2025-08-01 | 33.83 | $33.21 | 2300 |
| 2025-07-31 | 34.07 | $33.54 | 328 |
| 2025-07-30 | 34.25 | $33.99 | 2747 |
| 2025-07-29 | 34.32 | $34.26 | 1830 |
| 2025-07-28 | 34.32 | $34.22 | 2327 |
| 2025-07-25 | 34.34 | $34.25 | 4412 |
| 2025-07-24 | 34.34 | $34.19 | 6109 |
| 2025-07-23 | 34.36 | $34.43 | 1015 |
| 2025-07-22 | 34.30 | $34.38 | 1533 |
| 2025-07-21 | 34.24 | $33.98 | 2946 |
| 2025-07-18 | 34.29 | $34.10 | 2143 |
| 2025-07-17 | 34.31 | $34.09 | 1200 |
| 2025-07-16 | 34.33 | $33.92 | 900 |
| 2025-07-15 | 34.40 | $33.76 | 2300 |
| 2025-07-14 | 34.54 | $34.20 | 4533 |
| 2025-07-11 | 34.55 | $34.23 | 4500 |
| 2025-07-10 | 34.55 | $34.53 | 1700 |
| 2025-07-09 | 34.45 | $34.38 | 2935 |
| 2025-07-08 | 34.37 | $34.41 | 4848 |
| 2025-07-07 | 34.24 | $34.13 | 2700 |
| 2025-07-03 | 34.17 | $34.58 | 100 |
| 2025-07-02 | 33.93 | $34.48 | 3800 |
| 2025-07-01 | 33.67 | $34.19 | 29400 |
| 2025-06-30 | 33.43 | $33.62 | 2250 |
| 2025-06-27 | 33.32 | $33.27 | 2700 |
| 2025-06-26 | 33.29 | $33.20 | 1800 |
| 2025-06-25 | 33.27 | $33.26 | 900 |
| 2025-06-24 | 33.22 | $33.44 | 4500 |
| 2025-06-23 | 33.09 | $33.12 | 1912 |
| 2025-06-20 | 33.04 | $32.79 | 42000 |
| 2025-06-18 | 33.07 | $32.78 | 2500 |
| 2025-06-17 | 33.11 | $32.70 | 2348 |
| 2025-06-16 | 33.18 | $33.10 | 1700 |
| 2025-06-13 | 33.13 | $32.71 | 3314 |
| 2025-06-12 | 33.19 | $33.21 | 600 |
| 2025-06-11 | 33.10 | $33.14 | 511 |
| 2025-06-10 | 33.00 | $33.28 | 2033 |
| 2025-06-09 | 32.82 | $32.98 | 1231 |
| 2025-06-06 | 32.70 | $32.76 | 1445 |
| 2025-06-05 | 32.62 | $32.40 | 1800 |
| 2025-06-04 | 32.62 | $32.45 | 4923 |
| 2025-06-03 | 32.60 | $32.49 | 6800 |
| 2025-06-02 | 32.56 | $32.19 | 3400 |
| 2025-05-30 | 32.61 | $32.11 | 16600 |
| 2025-05-29 | 32.68 | $32.12 | 2232 |
| 2025-05-28 | 32.75 | $32.16 | 1640 |
| 2025-05-27 | 32.82 | $32.49 | 2300 |
| 2025-05-23 | 32.79 | $31.82 | 400 |
| 2025-05-22 | 32.95 | $32.06 | 4300 |
| 2025-05-21 | 33.06 | $32.22 | 2536 |
| 2025-05-20 | 33.14 | $32.92 | 4200 |
| 2025-05-19 | 32.99 | $32.92 | 24221 |
| 2025-05-16 | 32.80 | $32.95 | 2016 |
| 2025-05-15 | 32.54 | $32.70 | 500 |
| 2025-05-14 | 32.29 | $32.41 | 1525 |
| 2025-05-13 | 32.07 | $32.62 | 14504 |
| 2025-05-12 | 31.73 | $32.62 | 13600 |
| 2025-05-09 | 31.30 | $31.49 | 1519 |
| 2025-05-08 | 31.13 | $31.29 | 1500 |
| 2025-05-07 | 30.98 | $31.03 | 1008 |
| 2025-05-06 | 30.88 | $30.85 | 1324 |
| 2025-05-05 | 30.81 | $31.10 | 2014 |
| 2025-05-02 | 30.64 | $31.29 | 1835 |
| 2025-05-01 | 30.38 | $30.66 | 2105 |
| 2025-04-30 | 30.25 | $30.84 | 549 |
| 2025-04-29 | 30.05 | $30.79 | 19606 |
| 2025-04-28 | 29.81 | $30.68 | 17226 |
| 2025-04-25 | 29.57 | $30.56 | 300 |
| 2025-04-24 | 29.31 | $30.63 | 1600 |
| 2025-04-23 | 28.99 | $29.89 | 5640 |
| 2025-04-22 | 28.85 | $29.70 | 2313 |
| 2025-04-21 | 28.74 | $29.00 | 4740 |
| 2025-04-17 | 28.86 | $29.47 | 4502 |
| 2025-04-16 | 28.86 | $29.20 | 7546 |
| 2025-04-15 | 28.97 | $29.70 | 4400 |
| 2025-04-14 | 28.95 | $29.79 | 4523 |
| 2025-04-11 | 28.93 | $29.38 | 5800 |
| 2025-04-10 | 29.05 | $29.10 | 7040 |
| 2025-04-09 | 29.30 | $30.08 | 1219 |
| 2025-04-08 | 29.32 | $27.91 | 8046 |
| 2025-04-07 | 30.05 | $28.58 | 3836 |
| 2025-04-04 | 30.75 | $28.68 | 2500 |
| 2025-04-03 | 31.57 | $30.33 | 6600 |
| 2025-04-02 | 32.06 | $32.25 | 5300 |
| 2025-04-01 | 32.06 | $32.11 | 14630 |
| 2025-03-31 | 32.11 | $32.21 | 5200 |
| 2025-03-28 | 32.13 | $31.86 | 9324 |
| 2025-03-27 | 32.28 | $32.34 | 1800 |
| 2025-03-26 | 32.31 | $32.59 | 200 |
| 2025-03-25 | 32.28 | $32.52 | 1900 |
| 2025-03-24 | 32.27 | $32.70 | 1847 |
| 2025-03-21 | 32.20 | $32.26 | 17800 |
| 2025-03-20 | 32.26 | $32.42 | 5904 |
| 2025-03-19 | 32.28 | $32.73 | 15840 |
| 2025-03-18 | 32.23 | $32.48 | 2115 |
| 2025-03-17 | 32.24 | $32.59 | 10722 |
| 2025-03-14 | 32.23 | $32.18 | 1049 |
| 2025-03-13 | 32.36 | $31.64 | 2718 |
| 2025-03-12 | 32.68 | $31.94 | 3900 |
| 2025-03-11 | 33.00 | $32.24 | 4632 |
| 2025-03-10 | 33.28 | $33.01 | 3012 |
| 2025-03-07 | 33.39 | $33.54 | 1049 |
| 2025-03-06 | 33.35 | $33.00 | 1400 |
| 2025-03-05 | 33.48 | $33.13 | 900 |
| 2025-03-04 | 33.59 | $32.87 | 10700 |
| 2025-03-03 | 33.81 | $33.38 | 9900 |
| 2025-02-28 | 33.91 | $33.70 | 2239 |
| 2025-02-27 | 33.93 | $33.43 | 300 |
| 2025-02-26 | 34.04 | $33.76 | 1418 |
| 2025-02-25 | 34.06 | $33.92 | 3900 |
| 2025-02-24 | 34.03 | $33.96 | 3700 |
| 2025-02-21 | 33.97 | $33.93 | 549 |
| 2025-02-20 | 33.90 | $34.36 | 3400 |
| 2025-02-19 | 33.68 | $34.12 | 5003 |
| 2025-02-18 | 33.48 | $33.69 | 1100 |
| 2025-02-14 | 33.37 | $33.49 | 2223 |
| 2025-02-13 | 33.30 | $33.42 | 3500 |
| 2025-02-12 | 33.24 | $33.09 | 31431 |
| 2025-02-11 | 33.26 | $33.21 | 6236 |
| 2025-02-10 | 33.25 | $33.03 | 4800 |
| 2025-02-07 | 33.30 | $32.87 | 1500 |
| 2025-02-06 | 33.40 | $33.09 | 17040 |
| 2025-02-05 | 33.45 | $33.28 | 7400 |
| 2025-02-04 | 33.44 | $33.16 | 2700 |
| 2025-02-03 | 33.48 | $33.12 | 7121 |
| 2025-01-31 | 33.52 | $33.36 | 34432 |
| 2025-01-30 | 33.50 | $33.44 | 4301 |
| 2025-01-29 | 33.44 | $33.26 | 500 |
| 2025-01-28 | 33.43 | $33.34 | 3504 |
| 2025-01-27 | 33.38 | $33.67 | 10700 |
| 2025-01-24 | 33.21 | $33.48 | 3437 |
| 2025-01-23 | 33.07 | $33.63 | 11905 |
| 2025-01-22 | 32.84 | $33.41 | 2600 |
| 2025-01-21 | 32.63 | $33.34 | 20500 |
| 2025-01-17 | 32.40 | $32.99 | 4700 |
| 2025-01-16 | 32.23 | $32.77 | 2300 |
| 2025-01-15 | 32.10 | $32.74 | 11100 |
| 2025-01-14 | 31.96 | $32.39 | 45500 |
| 2025-01-13 | 31.91 | $32.13 | 4923 |
| 2025-01-10 | 31.93 | $31.92 | 3400 |
| 2025-01-08 | 32.03 | $32.37 | 3800 |
| 2025-01-07 | 32.02 | $32.40 | 5500 |
| 2025-01-06 | 32.01 | $32.46 | 1400 |
| 2025-01-03 | 31.98 | $32.44 | 9500 |
| 2025-01-02 | 31.97 | $32.19 | 2700 |
| 2024-12-31 | 32.04 | $32.22 | 4400 |
| 2024-12-30 | 32.12 | $32.20 | 11911 |
| 2024-12-27 | 32.25 | $32.55 | 2200 |
| 2024-12-26 | 32.30 | $32.75 | 1800 |
| 2024-12-24 | 32.31 | $32.67 | 200 |
| 2024-12-23 | 32.36 | $32.51 | 2700 |
| 2024-12-20 | 32.48 | $32.37 | 2448 |
| 2024-12-19 | 32.68 | $32.02 | 2909 |
| 2024-12-18 | 33.05 | $32.13 | 39600 |
| 2024-12-17 | 33.47 | $32.89 | 87500 |
| 2024-12-16 | 33.75 | $33.19 | 20700 |
| 2024-12-13 | 34.00 | $33.42 | 1200 |
| 2024-12-12 | 34.24 | $33.85 | 75005 |
| 2024-12-11 | 34.40 | $33.88 | 2500 |
| 2024-12-10 | 34.58 | $34.09 | 9600 |
| 2024-12-09 | 34.73 | $34.35 | 2600 |
| 2024-12-06 | 34.83 | $34.57 | 2929 |
| 2024-12-05 | 34.88 | $34.59 | 3100 |
| 2024-12-04 | 34.93 | $34.68 | 6200 |
| 2024-12-03 | 34.96 | $34.81 | 1448 |
| 2024-12-02 | 34.95 | $35.05 | 2208 |
| 2024-11-29 | 34.86 | $35.06 | 200 |
| 2024-11-27 | 34.75 | $34.86 | 518 |
| 2024-11-26 | 34.67 | $35.06 | 1647 |
| 2024-11-25 | 34.50 | $35.20 | 2900 |
| 2024-11-22 | 34.25 | $34.72 | 4300 |
| 2024-11-21 | 34.10 | $34.45 | 3900 |
| 2024-11-20 | 34.00 | $33.96 | 1600 |
| 2024-11-19 | 34.03 | $33.90 | 2100 |
| 2024-11-18 | 34.10 | $34.07 | 2106 |
| 2024-11-15 | 34.12 | $33.81 | 1505 |
| 2024-11-14 | 34.23 | $34.12 | 5700 |
| 2024-11-13 | 34.27 | $34.25 | 4300 |
| 2024-11-12 | 34.27 | $34.32 | 3400 |
| 2024-11-11 | 34.25 | $34.60 | 5000 |
| 2024-11-08 | 34.14 | $34.55 | 3306 |
| 2024-11-07 | 34.01 | $34.46 | 1300 |
| 2024-11-06 | 33.90 | $34.56 | 2113 |
| 2024-11-05 | 33.72 | $33.86 | 4333 |
| 2024-11-04 | 33.73 | $33.59 | 5512 |
| 2024-11-01 | 33.83 | $33.70 | 3100 |
| 2024-10-31 | 33.92 | $33.68 | 185300 |
| 2024-10-30 | 34.04 | $33.95 | 2100 |
| 2024-10-29 | 34.11 | $34.01 | 1500 |
| 2024-10-28 | 34.16 | $34.03 | 918 |
| 2024-10-25 | 34.22 | $33.83 | 2700 |
| 2024-10-24 | 34.36 | $34.04 | 10100 |
| 2024-10-23 | 34.47 | $34.11 | 4200 |
| 2024-10-22 | 34.57 | $34.18 | 6100 |
| 2024-10-21 | 34.66 | $34.32 | 6110 |
| 2024-10-18 | 34.73 | $34.74 | 6537 |
| 2024-10-17 | 34.68 | $34.74 | 2743 |
| 2024-10-16 | 34.61 | $34.69 | 6500 |
| 2024-10-15 | 34.54 | $34.49 | 7026 |
| 2024-10-14 | 34.51 | $34.76 | 7239 |
| 2024-10-11 | 34.38 | $34.47 | 4001 |
| 2024-10-10 | 34.31 | $34.25 | 14217 |
| 2024-10-09 | 34.30 | $34.37 | 1400 |
| 2024-10-08 | 34.24 | $34.07 | 719 |
| 2024-10-07 | 34.26 | $33.95 | 1031 |
| 2024-10-04 | 34.31 | $34.19 | 1903 |
| 2024-10-03 | 34.30 | $33.98 | 5033 |
| 2024-10-02 | 34.34 | $34.16 | 700 |
| 2024-10-01 | 34.34 | $34.10 | 1042 |
| 2024-09-30 | 34.34 | $34.38 | 2100 |
| 2024-09-27 | 34.25 | $34.27 | 2739 |
| 2024-09-26 | 34.17 | $34.21 | 1100 |
| 2024-09-25 | 34.08 | $34.00 | 1500 |
| 2024-09-24 | 34.04 | $34.18 | 2624 |
| 2024-09-23 | 33.92 | $34.03 | 1849 |
| 2024-09-20 | 33.82 | $33.88 | 1400 |
| 2024-09-19 | 33.74 | $34.03 | 3100 |
| 2024-09-18 | 33.59 | $33.71 | 3400 |
| 2024-09-17 | 33.50 | $33.69 | 4300 |
| 2024-09-16 | 33.40 | $33.66 | 9201 |
| 2024-09-13 | 33.28 | $33.40 | 800 |
| 2024-09-12 | 33.21 | $33.05 | 5234 |
| 2024-09-11 | 33.24 | $33.03 | 4001 |
| 2024-09-10 | 33.27 | $32.99 | 1500 |
| 2024-09-09 | 33.33 | $33.06 | 600 |
| 2024-09-06 | 33.36 | $32.70 | 1236 |
| 2024-09-05 | 33.52 | $33.04 | 100 |
| 2024-09-04 | 33.60 | $33.34 | 2400 |
| 2024-09-03 | 33.59 | $33.35 | 1100 |
| 2024-08-30 | 33.56 | $33.78 | 700 |
| 2024-08-29 | 33.40 | $33.49 | 1749 |
| 2024-08-28 | 33.27 | $33.25 | 2100 |
| 2024-08-27 | 33.20 | $33.39 | 1445 |
| 2024-08-26 | 33.05 | $33.34 | 2119 |
| 2024-08-23 | 32.88 | $33.28 | 20411 |
| 2024-08-22 | 32.69 | $32.82 | 609 |
| 2024-08-21 | 32.60 | $33.00 | 400 |
| 2024-08-20 | 32.43 | $32.76 | 2813 |
| 2024-08-19 | 32.30 | $32.83 | 700 |
| 2024-08-16 | 32.12 | $32.71 | 112 |
| 2024-08-15 | 31.93 | $32.58 | 445 |
| 2024-08-14 | 31.75 | $32.16 | 3009 |
| 2024-08-13 | 31.66 | $32.08 | 2800 |
| 2024-08-12 | 31.58 | $31.60 | 700 |
| 2024-08-09 | 31.63 | $31.76 | 2813 |
| 2024-08-08 | 31.65 | $31.74 | 600 |
| 2024-08-07 | 31.69 | $31.13 | 3200 |
| 2024-08-06 | 31.93 | $31.41 | 403 |
| 2024-08-05 | 32.14 | $31.06 | 2100 |
| 2024-08-02 | 32.50 | $31.80 | 600 |
| 2024-08-01 | 32.70 | $32.37 | 300 |
| 2024-07-31 | 32.77 | $32.81 | 4300 |
| 2024-07-30 | 32.71 | $32.66 | 241 |
| 2024-07-29 | 32.67 | $32.69 | 2200 |
| 2024-07-26 | 32.62 | $32.67 | 816 |
| 2024-07-25 | 32.56 | $32.24 | 3022 |
| 2024-07-24 | 32.61 | $32.24 | 2222 |
| 2024-07-23 | 32.68 | $32.35 | 1634 |
| 2024-07-22 | 32.72 | $32.63 | 832 |
| 2024-07-19 | 32.67 | $32.39 | 804 |
| 2024-07-18 | 32.68 | $32.81 | 3539 |
| 2024-07-17 | 32.55 | $33.05 | 2800 |
| 2024-07-16 | 32.32 | $33.08 | 3900 |
| 2024-07-15 | 32.02 | $32.49 | 3725 |
| 2024-07-12 | 31.84 | $32.41 | 4100 |
| 2024-07-11 | 31.64 | $32.10 | 1817 |
| 2024-07-10 | 31.50 | $31.92 | 1015 |
| 2024-07-09 | 31.39 | $31.61 | 1200 |
| 2024-07-08 | 31.35 | $31.53 | 1422 |
| 2024-07-05 | 31.32 | $31.21 | 1920 |
| 2024-07-03 | 31.40 | $31.25 | 815 |
| 2024-07-02 | 31.49 | $31.26 | 6400 |
| 2024-07-01 | 31.58 | $31.26 | 4900 |
| 2024-06-28 | 31.71 | $31.42 | 6000 |
| 2024-06-27 | 31.80 | $31.30 | 3200 |
| 2024-06-26 | 31.96 | $31.63 | 6310 |
| 2024-06-25 | 32.04 | $31.89 | 2523 |
| 2024-06-24 | 32.06 | $32.15 | 2600 |
| 2024-06-21 | 31.99 | $32.02 | 348 |
| 2024-06-20 | 31.95 | $32.03 | 2000 |
| 2024-06-18 | 31.89 | $32.06 | 4300 |
| 2024-06-17 | 31.81 | $31.82 | 2346 |
| 2024-06-14 | 31.78 | $31.52 | 2200 |
| 2024-06-13 | 31.84 | $31.75 | 11300 |
| 2024-06-12 | 31.84 | $31.82 | 6700 |
| 2024-06-11 | 31.81 | $31.69 | 12635 |
| 2024-06-10 | 31.81 | $31.77 | 8432 |
| 2024-06-07 | 31.78 | $31.77 | 2233 |
| 2024-06-06 | 31.74 | $31.78 | 500 |
| 2024-06-05 | 31.69 | $31.76 | 4810 |
| 2024-06-04 | 31.63 | $31.55 | 433 |
| 2024-06-03 | 31.62 | $31.54 | 4625 |
| 2024-05-31 | 31.61 | $31.71 | 9032 |
| 2024-05-30 | 31.54 | $31.42 | 1100 |
| 2024-05-29 | 31.54 | $30.91 | 400 |
| 2024-05-28 | 31.70 | $31.30 | 6337 |
| 2024-05-24 | 31.77 | $31.49 | 100 |
| 2024-05-23 | 31.79 | $31.38 | 1800 |
| 2024-05-22 | 31.84 | $31.78 | 12700 |
| 2024-05-21 | 31.77 | $31.76 | 2541 |
| 2024-05-20 | 31.68 | $31.72 | 2425 |
| 2024-05-17 | 31.58 | $31.70 | 7100 |
| 2024-05-16 | 31.46 | $31.67 | 4800 |
| 2024-05-15 | 31.32 | $31.67 | 2900 |
| 2024-05-14 | 31.14 | $31.46 | 3705 |
| 2024-05-13 | 30.98 | $31.31 | 3342 |
| 2024-05-10 | 30.84 | $31.21 | 5936 |
| 2024-05-09 | 30.69 | $31.09 | 639 |
| 2024-05-08 | 30.55 | $30.91 | 4312 |
| 2024-05-07 | 30.44 | $30.79 | 4800 |
| 2024-05-06 | 30.34 | $30.68 | 35131 |
| 2024-05-03 | 30.25 | $30.54 | 28718 |
| 2024-05-02 | 30.19 | $30.30 | 2300 |
| 2024-05-01 | 30.20 | $30.18 | 602 |
| 2024-04-30 | 30.26 | $30.34 | 323 |
| 2024-04-29 | 30.27 | $30.59 | 3723 |
| 2024-04-26 | 30.21 | $30.47 | 1900 |
| 2024-04-25 | 30.18 | $30.48 | 14200 |
| 2024-04-24 | 30.15 | $30.69 | 4444 |
| 2024-04-23 | 30.05 | $30.46 | 1200 |
| 2024-04-22 | 30.00 | $30.24 | 4800 |
| 2024-04-19 | 30.01 | $30.08 | 3600 |
| 2024-04-18 | 30.09 | $29.95 | 11800 |
| 2024-04-17 | 30.23 | $29.93 | 1417 |
| 2024-04-16 | 30.41 | $29.96 | 2100 |
| 2024-04-15 | 30.62 | $30.09 | 3922 |
| 2024-04-12 | 30.85 | $30.20 | 2731 |
| 2024-04-11 | 31.09 | $30.78 | 38317 |
| 2024-04-10 | 31.19 | $30.81 | 2908 |
| 2024-04-09 | 31.31 | $31.36 | 4722 |
| 2024-04-08 | 31.28 | $31.16 | 9300 |
| 2024-04-05 | 31.30 | $31.08 | 9400 |
| 2024-04-04 | 31.35 | $31.01 | 3900 |
| 2024-04-03 | 31.43 | $31.27 | 5600 |
| 2024-04-02 | 31.45 | $31.25 | 9300 |
| 2024-04-01 | 31.46 | $31.27 | 15900 |
| 2024-03-28 | 31.47 | $31.65 | 6800 |
| 2024-03-27 | 31.36 | $31.47 | 14100 |
| 2024-03-26 | 31.27 | $31.00 | 37848 |
| 2024-03-25 | 31.31 | $31.06 | 3045 |
| 2024-03-22 | 31.34 | $31.15 | 44446 |
| 2024-03-21 | 31.33 | $31.33 | 91227 |
| 2024-03-20 | 31.26 | $31.25 | 3000 |
| 2024-03-19 | 31.20 | $30.97 | 2017 |
| 2024-03-18 | 31.20 | $30.89 | 2900 |
| 2024-03-15 | 31.23 | $30.91 | 336 |
| 2024-03-14 | 31.24 | $30.97 | 4200 |
| 2024-03-13 | 31.24 | $31.24 | 4316 |
| 2024-03-12 | 31.14 | $31.30 | 2000 |
| 2024-03-11 | 30.99 | $31.15 | 1100 |
| 2024-03-08 | 30.85 | $31.00 | 5400 |
| 2024-03-07 | 30.73 | $31.03 | 6400 |
| 2024-03-06 | 30.56 | $30.88 | 7637 |
| 2024-03-05 | 30.39 | $30.55 | 5600 |
| 2024-03-04 | 30.29 | $30.64 | 2100 |
| 2024-03-01 | 30.14 | $30.36 | 4129 |
| 2024-02-29 | 30.04 | $30.12 | 3300 |
| 2024-02-28 | 29.99 | $30.04 | 13731 |
| 2024-02-27 | 29.96 | $30.07 | 2240 |
| 2024-02-26 | 29.90 | $30.00 | 4000 |
| 2024-02-23 | 29.85 | $30.13 | 1541 |
| 2024-02-22 | 29.76 | $30.07 | 3446 |
| 2024-02-21 | 29.66 | $29.85 | 900 |
| 2024-02-20 | 29.60 | $29.74 | 2715 |
| 2024-02-16 | 29.57 | $29.73 | 2714 |
| 2024-02-15 | 29.54 | $29.83 | 2500 |
| 2024-02-14 | 29.47 | $29.48 | 4729 |
| 2024-02-13 | 29.49 | $29.27 | 5700 |
| 2024-02-12 | 29.59 | $29.81 | 6629 |
| 2024-02-09 | 29.54 | $29.55 | 6800 |
| 2024-02-08 | 29.57 | $29.51 | 3227 |
| 2024-02-07 | 29.61 | $29.53 | 9109 |
| 2024-02-06 | 29.65 | $29.50 | 2929 |
| 2024-02-05 | 29.71 | $29.41 | 6105 |
| 2024-02-02 | 29.82 | $29.72 | 8609 |
| 2024-02-01 | 29.85 | $29.79 | 1237 |
| 2024-01-31 | 29.86 | $29.73 | 4341 |
| 2024-01-30 | 29.89 | $30.03 | 2838 |
| 2024-01-29 | 29.83 | $30.03 | 3447 |
| 2024-01-26 | 29.75 | $30.01 | 9613 |
| 2024-01-25 | 29.66 | $30.05 | 9500 |
| 2024-01-24 | 29.55 | $29.64 | 2200 |
| 2024-01-23 | 29.53 | $29.81 | 2500 |
| 2024-01-22 | 29.46 | $29.74 | 4100 |
| 2024-01-19 | 29.39 | $29.56 | 6700 |
| 2024-01-18 | 29.36 | $29.20 | 2800 |
| 2024-01-17 | 29.45 | $29.05 | 6600 |
| 2024-01-16 | 29.60 | $29.29 | 4700 |
| 2024-01-12 | 29.70 | $29.52 | 1700 |
| 2024-01-11 | 29.75 | $29.58 | 1200 |
| 2024-01-10 | 29.80 | $29.67 | 6511 |
| 2024-01-09 | 29.82 | $29.62 | 1100 |
| 2024-01-08 | 29.85 | $29.86 | 4600 |
| 2024-01-05 | 29.82 | $29.55 | 900 |
| 2024-01-04 | 29.87 | $29.40 | 100 |
| 2024-01-03 | 29.98 | $29.45 | 3500 |
| 2024-01-02 | 30.08 | $29.86 | 2700 |
| 2023-12-29 | 30.08 | $29.75 | 3818 |
| 2023-12-28 | 30.10 | $29.86 | 2725 |
| 2023-12-27 | 30.08 | $29.74 | 2137 |
| 2023-12-26 | 30.08 | $29.82 | 3309 |
| 2023-12-22 | 30.05 | $29.62 | 2041 |
| 2023-12-21 | 30.07 | $29.80 | 600 |
| 2023-12-20 | 30.02 | $29.49 | 6133 |
| 2023-12-19 | 30.05 | $29.97 | 2400 |
| 2023-12-18 | 29.93 | $29.82 | 1000 |
| 2023-12-15 | 29.81 | $29.82 | 902 |
| 2023-12-14 | 29.65 | $30.08 | 400 |
| 2023-12-13 | 29.37 | $29.53 | 6834 |
| 2023-12-12 | 29.19 | $29.09 | 2629 |
| 2023-12-11 | 29.10 | $29.08 | 3518 |
| 2023-12-08 | 28.99 | $28.84 | 4444 |
| 2023-12-07 | 28.92 | $28.80 | 844 |
| 2023-12-06 | 28.84 | $28.57 | 548 |
| 2023-12-05 | 28.80 | $28.61 | 621 |
| 2023-12-04 | 28.73 | $28.83 | 3400 |
| 2023-12-01 | 28.57 | $28.77 | 1300 |
| 2023-11-30 | 28.38 | $28.40 | 2300 |
| 2023-11-29 | 28.27 | $28.13 | 800 |
| 2023-11-28 | 28.20 | $28.00 | 3800 |
| 2023-11-27 | 28.16 | $28.02 | 530 |
| 2023-11-24 | 28.09 | $28.08 | 100 |
| 2023-11-22 | 27.98 | $28.00 | 3400 |
| 2023-11-21 | 27.87 | $27.86 | 919 |
| 2023-11-20 | 27.77 | $27.92 | 1034 |
| 2023-11-17 | 27.62 | $27.85 | 1645 |
| 2023-11-16 | 27.46 | $27.70 | 200 |
| 2023-11-15 | 27.30 | $27.83 | 2208 |
| 2023-11-14 | 27.07 | $27.54 | 11548 |
| 2023-11-13 | 26.88 | $26.92 | 215000 |
| 2023-11-10 | 26.84 | $26.99 | 642 |
| 2023-11-09 | 26.76 | $26.65 | 2800 |
| 2023-11-08 | 26.78 | $26.92 | 38125 |
| 2023-11-07 | 26.72 | $26.99 | 4308 |
| 2023-11-06 | 26.63 | $27.12 | 9200 |
| 2023-11-03 | 26.47 | $27.30 | 1400 |
| 2023-11-02 | 26.23 | $26.92 | 1223 |
| 2023-11-01 | 26.05 | $26.42 | 5100 |
| 2023-10-31 | 26.01 | $26.24 | 1310 |
| 2023-10-30 | 26.02 | $26.03 | 1110 |
| 2023-10-27 | 26.10 | $25.75 | 1907 |
| 2023-10-26 | 26.30 | $26.17 | 4731 |
| 2023-10-25 | 26.41 | $26.27 | 2823 |
| 2023-10-24 | 26.52 | $26.51 | 434 |
| 2023-10-23 | 26.59 | $26.26 | 1400 |
| 2023-10-20 | 26.76 | $26.48 | 4500 |
| 2023-10-19 | 26.90 | $26.79 | 600 |
| 2023-10-18 | 26.97 | $27.04 | 1915 |
| 2023-10-17 | 26.99 | $27.37 | 12430 |
| 2023-10-16 | 26.91 | $27.24 | 11218 |
| 2023-10-13 | 26.86 | $26.91 | 365 |
| 2023-10-12 | 26.91 | $27.07 | 709 |
| 2023-10-11 | 26.92 | $27.31 | 5232 |
| 2023-10-10 | 26.87 | $27.32 | 3026 |
| 2023-10-09 | 26.80 | $27.14 | 1600 |
| 2023-10-06 | 26.79 | $26.96 | 2047 |
| 2023-10-05 | 26.84 | $26.87 | 600 |
| 2023-10-04 | 26.94 | $26.96 | 10844 |
| 2023-10-03 | 27.04 | $26.93 | 741 |
| 2023-10-02 | 27.18 | $27.17 | 2200 |
| 2023-09-29 | 27.28 | $27.37 | 1218 |
| 2023-09-28 | 27.35 | $27.43 | 1700 |
| 2023-09-27 | 27.42 | $27.22 | 5110 |
| 2023-09-26 | 27.58 | $27.18 | 1400 |
| 2023-09-25 | 27.80 | $27.59 | 324 |
| 2023-09-22 | 27.93 | $27.55 | 5103 |
| 2023-09-21 | 28.12 | $27.85 | 2500 |
| 2023-09-20 | 28.25 | $28.19 | 1400 |
| 2023-09-19 | 28.30 | $28.30 | 900 |
| 2023-09-18 | 28.34 | $28.34 | 500 |
| 2023-09-15 | 28.37 | $28.39 | 5800 |
| 2023-09-14 | 28.40 | $28.64 | 514 |
| 2023-09-13 | 28.36 | $28.33 | 600 |
| 2023-09-12 | 28.41 | $28.43 | 2413 |
| 2023-09-11 | 28.44 | $28.43 | 2101 |
| 2023-09-08 | 28.48 | $28.42 | 2000 |
| 2023-09-07 | 28.54 | $28.30 | 4120 |
| 2023-09-06 | 28.64 | $28.63 | 5211 |
| 2023-09-05 | 28.67 | $28.78 | 2513 |
| 2023-09-01 | 28.66 | $29.10 | 200 |
| 2023-08-31 | 28.55 | $28.92 | 4100 |
| 2023-08-30 | 28.47 | $28.92 | 4800 |
| 2023-08-29 | 28.38 | $28.87 | 1427 |
| 2023-08-28 | 28.28 | $28.61 | 100 |
| 2023-08-25 | 28.26 | $28.38 | 208 |
| 2023-08-24 | 28.31 | $28.29 | 543 |
| 2023-08-23 | 28.40 | $28.52 | 300 |
| 2023-08-22 | 28.44 | $28.29 | 2400 |
| 2023-08-21 | 28.57 | $28.53 | 4000 |
| 2023-08-18 | 28.66 | $28.47 | 4 |
| 2023-08-17 | 28.79 | $28.42 | 4600 |
| 2023-08-16 | 28.97 | $28.53 | 514 |
| 2023-08-15 | 29.15 | $28.77 | 2400 |
| 2023-08-14 | 29.30 | $29.13 | 304 |
| 2023-08-11 | 29.36 | $29.18 | 245 |
| 2023-08-10 | 29.42 | $29.20 | 103 |
| 2023-08-09 | 29.49 | $29.22 | 2000 |
| 2023-08-08 | 29.57 | $29.35 | 3813 |
| 2023-08-07 | 29.62 | $29.57 | 5100 |
| 2023-08-04 | 29.61 | $29.25 | 100 |
| 2023-08-03 | 29.69 | $29.37 | 1430 |
| 2023-08-02 | 29.75 | $29.41 | 600 |
| 2023-08-01 | 29.80 | $29.72 | 2108 |
| 2023-07-31 | 29.76 | $29.77 | 1024 |
| 2023-07-28 | 29.69 | $29.66 | 1300 |
| 2023-07-27 | 29.63 | $29.48 | 1731 |
| 2023-07-26 | 29.62 | $29.57 | 700 |
| 2023-07-25 | 29.56 | $29.54 | 1401 |
| 2023-07-24 | 29.50 | $29.53 | 2236 |
| 2023-07-21 | 29.42 | $29.37 | 1600 |
| 2023-07-20 | 29.37 | $29.40 | 42700 |
| 2023-07-19 | 29.30 | $29.39 | 900 |
| 2023-07-18 | 29.20 | $29.27 | 1404 |
| 2023-07-17 | 29.12 | $29.05 | 1936 |
| 2023-07-14 | 29.08 | $28.98 | 346 |
| 2023-07-13 | 29.05 | $29.29 | 1143 |
| 2023-07-12 | 28.92 | $29.14 | 700 |
| 2023-07-11 | 28.80 | $29.05 | 1227 |
| 2023-07-10 | 28.67 | $28.62 | 200 |
| 2023-07-07 | 28.65 | $28.43 | 100 |
| 2023-07-06 | 28.68 | $28.38 | 2200 |
| 2023-07-05 | 28.73 | $28.60 | 2633 |
| 2023-07-03 | 28.72 | $28.82 | 400 |
| 2023-06-30 | 28.64 | $28.68 | 409 |
| 2023-06-29 | 28.57 | $28.45 | 1400 |
| 2023-06-28 | 28.56 | $28.21 | 1708 |
| 2023-06-27 | 28.62 | $28.33 | 7500 |
| 2023-06-26 | 28.64 | $28.30 | 9214 |
| 2023-06-23 | 28.68 | $28.04 | 1200 |
| 2023-06-22 | 28.80 | $28.30 | 3500 |
| 2023-06-21 | 28.86 | $28.45 | 2700 |
| 2023-06-20 | 28.88 | $28.69 | 1400 |
| 2023-06-16 | 28.82 | $29.01 | 2236 |
| 2023-06-15 | 28.63 | $29.01 | 5200 |
| 2023-06-14 | 28.39 | $28.60 | 800 |
| 2023-06-13 | 28.23 | $28.60 | 9002 |
| 2023-06-12 | 28.02 | $28.32 | 900 |
| 2023-06-09 | 27.86 | $28.02 | 4300 |
| 2023-06-08 | 27.75 | $28.07 | 2300 |
| 2023-06-07 | 27.59 | $28.04 | 1334 |
| 2023-06-06 | 27.41 | $27.72 | 1332 |
| 2023-06-05 | 27.30 | $27.52 | 3400 |
| 2023-06-02 | 27.22 | $27.75 | 2845 |
| 2023-06-01 | 27.05 | $27.18 | 4634 |
| 2023-05-31 | 27.02 | $27.01 | 2100 |
| 2023-05-30 | 27.05 | $27.23 | 3600 |
| 2023-05-26 | 27.01 | $27.24 | 600 |
| 2023-05-25 | 26.97 | $26.84 | 2500 |
| 2023-05-24 | 27.04 | $26.94 | 800 |
| 2023-05-23 | 27.11 | $27.27 | 5500 |
| 2023-05-22 | 27.08 | $27.45 | 100 |
| 2023-05-19 | 27.00 | $27.33 | 1441 |
| 2023-05-18 | 26.94 | $27.32 | 1400 |
| 2023-05-17 | 26.88 | $27.13 | 728 |
| 2023-05-16 | 26.87 | $26.77 | 1246 |
| 2023-05-15 | 26.97 | $27.13 | 600 |
| 2023-05-12 | 26.99 | $26.91 | 700 |
| 2023-05-11 | 27.09 | $26.91 | 500 |
| 2023-05-10 | 27.21 | $27.17 | 4600 |
| 2023-05-09 | 27.29 | $27.23 | 638 |
| 2023-05-08 | 27.36 | $27.38 | 200 |
| 2023-05-05 | 27.41 | $27.40 | 920 |
| 2023-05-04 | 27.47 | $26.92 | 234 |
| 2023-05-03 | 27.69 | $27.26 | 834 |
| 2023-05-02 | 27.86 | $27.53 | 100 |
| 2023-05-01 | 27.98 | $27.97 | 530 |
| 2023-04-28 | 27.99 | $28.01 | 1300 |
| 2023-04-27 | 27.98 | $27.72 | 632 |
| 2023-04-26 | 28.07 | $27.41 | 2400 |
| 2023-04-25 | 28.28 | $27.69 | 900 |
| 2023-04-24 | 28.44 | $28.21 | 5400 |
| 2023-04-21 | 28.47 | $28.14 | 400 |
| 2023-04-20 | 28.52 | $28.12 | 107 |
| 2023-04-19 | 28.59 | $28.42 | 1000 |
| 2023-04-18 | 28.57 | $28.57 | 120 |
| 2023-04-17 | 28.51 | $28.53 | 1700 |
| 2023-04-14 | 28.43 | $28.34 | 300 |
| 2023-04-13 | 28.39 | $28.45 | 946 |
| 2023-04-12 | 28.31 | $28.34 | 1000 |
| 2023-04-11 | 28.24 | $28.49 | 526 |
| 2023-04-10 | 28.11 | $28.30 | 1800 |
| 2023-04-06 | 28.00 | $28.08 | 3500 |
| 2023-04-05 | 27.95 | $28.16 | 10328 |
| 2023-04-04 | 27.85 | $28.18 | 900 |
| 2023-04-03 | 27.73 | $28.47 | 4900 |
| 2023-03-31 | 27.49 | $28.38 | 2500 |
| 2023-03-30 | 27.22 | $27.96 | 406 |
| 2023-03-29 | 27.04 | $27.83 | 305 |
| 2023-03-28 | 26.87 | $27.27 | 1600 |
| 2023-03-27 | 26.84 | $27.23 | 5034 |
| 2023-03-24 | 26.83 | $27.02 | 9300 |
| 2023-03-23 | 26.90 | $27.04 | 28800 |
| 2023-03-22 | 26.98 | $27.07 | 1328 |
| 2023-03-21 | 27.08 | $27.71 | 2425 |
| 2023-03-20 | 27.01 | $27.45 | 2828 |
| 2023-03-17 | 27.01 | $27.01 | 2300 |
| 2023-03-16 | 27.17 | $27.42 | 2118 |
| 2023-03-15 | 27.24 | $27.16 | 1143 |
| 2023-03-14 | 27.42 | $27.38 | 1200 |
| 2023-03-13 | 27.59 | $27.05 | 2500 |
| 2023-03-10 | 27.90 | $27.37 | 514 |
| 2023-03-09 | 28.19 | $27.86 | 1414 |
| 2023-03-08 | 28.39 | $28.39 | 921 |
| 2023-03-07 | 28.47 | $28.29 | 1307 |
| 2023-03-06 | 28.61 | $28.80 | 2100 |
| 2023-03-03 | 28.62 | $29.02 | 313 |
| 2023-03-02 | 28.57 | $28.66 | 1647 |
| 2023-03-01 | 28.63 | $28.47 | 1300 |
| 2023-02-28 | 28.77 | $28.54 | 1544 |
| 2023-02-27 | 28.92 | $28.61 | 3500 |
| 2023-02-24 | 29.08 | $28.67 | 1600 |
| 2023-02-23 | 29.26 | $28.95 | 2043 |
| 2023-02-22 | 29.40 | $28.85 | 1521 |
| 2023-02-21 | 29.60 | $28.89 | 2628 |
| 2023-02-17 | 29.82 | $29.56 | 331 |
| 2023-02-16 | 29.88 | $29.64 | 400 |
| 2023-02-15 | 29.93 | $29.90 | 300 |
| 2023-02-14 | 29.90 | $29.81 | 1940 |
| 2023-02-13 | 29.89 | $29.89 | 100 |
| 2023-02-10 | 29.85 | $29.59 | 1141 |
| 2023-02-09 | 29.89 | $29.33 | 631 |
| 2023-02-08 | 30.01 | $29.63 | 1000 |
| 2023-02-07 | 30.07 | $30.00 | 800 |
| 2023-02-06 | 30.01 | $29.71 | 2000 |
| 2023-02-03 | 30.02 | $30.07 | 718 |
| 2023-02-02 | 29.92 | $30.32 | 1000 |
| 2023-02-01 | 29.70 | $29.97 | 1703 |
| 2023-01-31 | 29.55 | $29.68 | 500 |
| 2023-01-30 | 29.45 | $29.30 | 1500 |
| 2023-01-27 | 29.44 | $29.55 | 319 |
| 2023-01-26 | 29.35 | $29.58 | 1129 |
| 2023-01-25 | 29.23 | $29.34 | 737 |
| 2023-01-24 | 29.15 | $29.22 | 100 |
| 2023-01-23 | 29.09 | $29.33 | 4000 |
| 2023-01-20 | 28.97 | $28.82 | 1705 |
| 2023-01-19 | 29.00 | $28.49 | 3418 |
| 2023-01-18 | 29.12 | $28.79 | 2400 |
| 2023-01-17 | 29.18 | $29.24 | 648 |
| 2023-01-13 | 29.11 | $29.43 | 1032 |
| 2023-01-12 | 28.95 | $29.40 | 8022 |
| 2023-01-11 | 28.77 | $29.39 | 1600 |
| 2023-01-10 | 28.54 | $29.14 | 1600 |
| 2023-01-09 | 28.35 | $28.89 | 744 |
| 2023-01-06 | 28.19 | $29.06 | 2400 |
| 2023-01-05 | 27.95 | $28.34 | 6800 |
| 2023-01-04 | 27.89 | $28.44 | 300 |
| 2023-01-03 | 27.79 | $28.07 | 1900 |
| 2022-12-30 | 27.78 | $28.00 | 900 |
| 2022-12-29 | 27.80 | $28.08 | 200 |
| 2022-12-28 | 27.81 | $27.64 | 4001 |
| 2022-12-27 | 27.97 | $28.07 | 6448 |
| 2022-12-23 | 28.02 | $27.93 | 201 |
| 2022-12-22 | 28.14 | $28.05 | 1000 |
| 2022-12-21 | 28.25 | $28.21 | 1313 |
| 2022-12-20 | 28.34 | $27.91 | 700 |
| 2022-12-19 | 28.54 | $27.86 | 6000 |
| 2022-12-16 | 28.80 | $28.12 | 900 |
| 2022-12-15 | 29.04 | $28.47 | 1040 |
| 2022-12-14 | 29.22 | $29.15 | 2500 |
| 2022-12-13 | 29.22 | $29.32 | 1600 |
| 2022-12-12 | 29.17 | $29.12 | 1700 |
| 2022-12-09 | 29.16 | $28.69 | 5800 |
| 2022-12-08 | 29.28 | $28.86 | 3518 |
| 2022-12-07 | 29.36 | $28.65 | 309 |
| 2022-12-06 | 29.53 | $28.71 | 625 |
| 2022-12-05 | 29.71 | $29.04 | 300 |
| 2022-12-02 | 29.81 | $29.58 | 185800 |
| 2022-12-01 | 29.75 | $29.64 | 4000 |
| 2022-11-30 | 29.65 | $29.60 | 300 |
| 2022-11-29 | 29.53 | $29.02 | 2200 |
| 2022-11-28 | 29.55 | $28.91 | 900 |
| 2022-11-25 | 29.60 | $29.47 | 548 |
| 2022-11-23 | 29.47 | $29.35 | 1135 |
| 2022-11-22 | 29.35 | $29.24 | 2900 |
| 2022-11-21 | 29.21 | $28.82 | 100 |
| 2022-11-18 | 29.17 | $28.88 | 100 |
| 2022-11-17 | 29.08 | $28.67 | 3400 |
| 2022-11-16 | 29.03 | $28.63 | 600 |
| 2022-11-15 | 28.97 | $29.09 | 1101 |
| 2022-11-14 | 28.73 | $28.86 | 742 |
| 2022-11-11 | 28.51 | $29.11 | 800 |
| 2022-11-10 | 28.14 | $28.63 | 131 |
| 2022-11-09 | 27.83 | $27.36 | 1905 |
| 2022-11-08 | 27.85 | $27.90 | 500 |
| 2022-11-07 | 27.70 | $27.73 | 7200 |
| 2022-11-04 | 27.56 | $27.42 | 1500 |
| 2022-11-03 | 27.47 | $26.87 | 720 |
| 2022-11-02 | 27.54 | $27.11 | 221 |
| 2022-11-01 | 27.53 | $27.74 | 422 |
| 2022-10-31 | 27.32 | $27.61 | 400 |
| 2022-10-28 | 27.09 | $27.76 | 16700 |
| 2022-10-27 | 26.76 | $27.08 | 6400 |
| 2022-10-26 | 26.56 | $27.17 | 100 |
| 2022-10-25 | 26.29 | $27.06 | 2507 |
| 2022-10-24 | 26.00 | $26.69 | 1610 |
| 2022-10-21 | 25.76 | $26.39 | 1138 |
| 2022-10-20 | 25.57 | $25.73 | 1600 |
| 2022-10-19 | 25.55 | $25.88 | 1100 |
| 2022-10-18 | 25.48 | $26.12 | 130 |
| 2022-10-17 | 25.32 | $25.84 | 948 |
| 2022-10-14 | 25.23 | $25.45 | 1300 |
| 2022-10-13 | 25.25 | $25.91 | 1200 |
| 2022-10-12 | 25.13 | $25.22 | 1018 |
| 2022-10-11 | 25.22 | $25.31 | 3200 |
| 2022-10-10 | 25.31 | $25.33 | 2819 |
| 2022-10-07 | 25.42 | $25.52 | 500 |
| 2022-10-06 | 25.50 | $26.14 | 3000 |
| 2022-10-05 | 25.42 | $26.46 | 2400 |
| 2022-10-04 | 25.23 | $26.51 | 11510 |
| 2022-10-03 | 25.00 | $25.63 | 300 |
| 2022-09-30 | 25.01 | $24.88 | 4647 |
| 2022-09-29 | 25.27 | $25.26 | 1200 |
| 2022-09-28 | 25.49 | $25.76 | 920 |
| 2022-09-27 | 25.61 | $25.23 | 101 |
| 2022-09-26 | 25.95 | $25.34 | 607 |
| 2022-09-23 | 26.34 | $25.68 | 4037 |
| 2022-09-22 | 26.71 | $26.40 | 4100 |
| 2022-09-21 | 26.95 | $26.67 | 1548 |
| 2022-09-20 | 27.16 | $26.99 | 2531 |
| 2022-09-19 | 27.33 | $27.44 | 1800 |
| 2022-09-16 | 27.40 | $27.28 | 101 |
| 2022-09-15 | 27.55 | $27.41 | 4900 |
| 2022-09-14 | 27.69 | $27.56 | 525 |
| 2022-09-13 | 27.82 | $27.61 | 418 |
| 2022-09-12 | 27.97 | $28.72 | 200 |
| 2022-09-09 | 27.80 | $28.44 | 348 |
| 2022-09-08 | 27.69 | $28.04 | 148 |
| 2022-09-07 | 27.70 | $27.86 | 228 |
| 2022-09-06 | 27.76 | $27.38 | 600 |
| 2022-09-02 | 28.01 | $27.54 | 5036 |
| 2022-09-01 | 28.26 | $27.79 | 13200 |
| 2022-08-31 | 28.48 | $27.76 | 200 |
| 2022-08-30 | 28.78 | $27.97 | 306 |
| 2022-08-29 | 29.07 | $28.26 | 2500 |
| 2022-08-26 | 29.33 | $28.41 | 110 |
| 2022-08-25 | 29.59 | $29.46 | 449 |
| 2022-08-24 | 29.58 | $28.92 | 200 |
| 2022-08-23 | 29.74 | $28.92 | 1629 |
| 2022-08-22 | 29.92 | $28.91 | 13600 |
| 2022-08-19 | 30.13 | $29.64 | 1200 |
| 2022-08-18 | 30.15 | $29.94 | 5900 |
| 2022-08-17 | 30.06 | $29.81 | 3648 |
| 2022-08-16 | 29.99 | $30.13 | 4503 |
| 2022-08-15 | 29.79 | $29.98 | 835 |
| 2022-08-12 | 29.59 | $29.93 | 3200 |
| 2022-08-11 | 29.35 | $29.49 | 1400 |
| 2022-08-10 | 29.18 | $29.26 | 220 |
| 2022-08-09 | 29.04 | $28.64 | 100 |
| 2022-08-08 | 29.07 | $28.88 | 901 |
| 2022-08-05 | 29.01 | $28.77 | 119 |
| 2022-08-04 | 28.97 | $28.80 | 1100 |
| 2022-08-03 | 28.90 | $28.93 | 404 |
| 2022-08-02 | 28.77 | $28.55 | 1300 |
| 2022-08-01 | 28.72 | $28.84 | 3700 |
| 2022-07-29 | 28.56 | $28.79 | 1000 |
| 2022-07-28 | 28.38 | $28.67 | 401 |
| 2022-07-27 | 28.19 | $28.45 | 1910 |
| 2022-07-26 | 28.03 | $27.93 | 1000 |
| 2022-07-25 | 27.99 | $28.15 | 136 |
| 2022-07-22 | 27.86 | $28.04 | 3823 |
| 2022-07-21 | 27.75 | $28.26 | 100 |
| 2022-07-20 | 27.53 | $28.15 | 1400 |
| 2022-07-19 | 27.31 | $28.01 | 840 |
| 2022-07-18 | 27.08 | $27.31 | 1300 |
| 2022-07-15 | 27.03 | $27.42 | 1000 |
| 2022-07-14 | 26.93 | $26.96 | 1702 |
| 2022-07-13 | 26.97 | $27.06 | 200 |
| 2022-07-12 | 26.98 | $27.16 | 1000 |
| 2022-07-11 | 26.98 | $27.20 | 2100 |
| 2022-07-08 | 26.96 | $27.41 | 304 |
| 2022-07-07 | 26.88 | $27.44 | 1632 |
| 2022-07-06 | 26.78 | $27.01 | 500 |
| 2022-07-05 | 26.80 | $26.98 | 2800 |
| 2022-07-01 | 26.84 | $27.11 | 8400 |
| 2022-06-30 | 26.87 | $27.05 | 400 |
| 2022-06-29 | 26.92 | $27.17 | 1400 |
| 2022-06-28 | 26.96 | $27.35 | 3542 |
| 2022-06-27 | 26.96 | $27.71 | 1100 |
| 2022-06-24 | 26.86 | $27.66 | 1600 |
| 2022-06-23 | 26.77 | $27.07 | 6147 |
| 2022-06-22 | 26.85 | $27.01 | 1400 |
| 2022-06-21 | 26.99 | $27.05 | 200 |
| 2022-06-17 | 27.15 | $26.55 | 4429 |
| 2022-06-16 | 27.52 | $26.49 | 7748 |
| 2022-06-15 | 28.01 | $27.40 | 1800 |
| 2022-06-14 | 28.32 | $27.18 | 14923 |
| 2022-06-13 | 28.78 | $27.27 | 5500 |
| 2022-06-10 | 29.31 | $28.32 | 711 |
| 2022-06-09 | 29.62 | $29.00 | 1435 |
| 2022-06-08 | 29.79 | $29.53 | 600 |
| 2022-06-07 | 29.82 | $29.96 | 400 |
| 2022-06-06 | 29.72 | $29.72 | 838 |
| 2022-06-03 | 29.67 | $29.68 | 3209 |
| 2022-06-02 | 29.63 | $29.98 | 1406 |
| 2022-06-01 | 29.48 | $29.76 | 2000 |
| 2022-05-31 | 29.36 | $29.98 | 2549 |
| 2022-05-27 | 29.15 | $30.15 | 1000 |
| 2022-05-26 | 28.84 | $29.62 | 3100 |
| 2022-05-25 | 28.63 | $29.12 | 7800 |
| 2022-05-24 | 28.54 | $28.72 | 932 |
| 2022-05-23 | 28.57 | $28.76 | 100 |
| 2022-05-20 | 28.59 | $28.41 | 2500 |
| 2022-05-19 | 28.74 | $28.47 | 900 |
| 2022-05-18 | 28.91 | $28.75 | 943 |
| 2022-05-17 | 29.03 | $29.86 | 3206 |
| 2022-05-16 | 28.83 | $29.17 | 1520 |
| 2022-05-13 | 28.81 | $29.15 | 600 |
| 2022-05-12 | 28.81 | $28.70 | 4300 |
| 2022-05-11 | 28.95 | $28.52 | 1840 |
| 2022-05-10 | 29.19 | $28.93 | 5635 |
| 2022-05-09 | 29.36 | $29.03 | 6635 |
| 2022-05-06 | 29.53 | $29.47 | 1300 |
| 2022-05-05 | 29.61 | $29.55 | 833 |
| 2022-05-04 | 29.69 | $30.37 | 1733 |
| 2022-05-03 | 29.53 | $29.56 | 700 |
| 2022-05-02 | 29.59 | $29.35 | — |
| 2022-04-29 | 29.74 | $29.14 | 1532 |
| 2022-04-28 | 29.99 | $30.00 | 3100 |
| 2022-04-27 | 30.02 | $29.60 | 700 |
| 2022-04-26 | 30.20 | $29.58 | 1814 |
| 2022-04-25 | 30.41 | $30.12 | 700 |
| 2022-04-22 | 30.51 | $30.06 | 300 |
| 2022-04-21 | 30.64 | $30.80 | 100 |
| 2022-04-20 | 30.57 | $31.02 | 1841 |
| 2022-04-19 | 30.41 | $30.74 | 942 |
| 2022-04-18 | 30.30 | $30.17 | 11213 |
| 2022-04-14 | 30.35 | $30.23 | 948 |
| 2022-04-13 | 30.40 | $30.24 | 200 |
| 2022-04-12 | 30.44 | $30.16 | 7000 |
| 2022-04-11 | 30.53 | $30.31 | 1500 |
| 2022-04-08 | 30.58 | $30.49 | 1500 |
| 2022-04-07 | 30.59 | $30.37 | 1429 |
| 2022-04-06 | 30.63 | $30.17 | 2914 |
| 2022-04-05 | 30.74 | $30.19 | 6302 |
| 2022-04-04 | 30.87 | $30.53 | 35444 |
| 2022-04-01 | 30.91 | $30.47 | 1800 |
| 2022-03-31 | 30.98 | $30.56 | 1747 |
| 2022-03-30 | 31.03 | $31.00 | 2242 |
| 2022-03-29 | 30.94 | $31.22 | 26826 |
| 2022-03-28 | 30.76 | $30.87 | 825 |
| 2022-03-25 | 30.64 | $30.95 | 300 |
| 2022-03-24 | 30.47 | $30.78 | 3446 |
| 2022-03-23 | 30.31 | $30.40 | 1332 |
| 2022-03-22 | 30.24 | $30.71 | 535 |
| 2022-03-21 | 30.05 | $30.52 | — |
| 2022-03-18 | 29.88 | $30.52 | 4100 |
| 2022-03-17 | 29.66 | $30.25 | 900 |
| 2022-03-16 | 29.49 | $29.98 | 600 |
| 2022-03-15 | 29.38 | $29.66 | 1031 |
| 2022-03-14 | 29.34 | $29.31 | — |
| 2022-03-11 | 29.41 | $29.31 | 400 |
| 2022-03-10 | 29.49 | $29.52 | 1006 |
| 2022-03-09 | 29.54 | $29.58 | 424 |
| 2022-03-08 | 29.58 | $29.48 | 3413 |
| 2022-03-07 | 29.66 | $29.40 | 2200 |
| 2022-03-04 | 29.79 | $30.11 | 3800 |
| 2022-03-03 | 29.73 | $30.26 | 2300 |
| 2022-03-02 | 29.61 | $30.23 | 3824 |
| 2022-03-01 | 29.48 | $29.41 | 1800 |
| 2022-02-28 | 29.58 | $29.89 | 3920 |
| 2022-02-25 | 29.57 | $29.31 | — |
| 2022-02-24 | 29.73 | $29.31 | 900 |
| 2022-02-23 | 29.94 | $29.68 | — |
| 2022-02-22 | 30.09 | $29.68 | 1200 |
| 2022-02-18 | 30.27 | $30.02 | 400 |
| 2022-02-17 | 30.38 | $30.11 | 1300 |
| 2022-02-16 | 30.49 | $30.61 | 400 |
| 2022-02-15 | 30.46 | $30.18 | — |
| 2022-02-14 | 30.57 | $30.18 | 1500 |
| 2022-02-11 | 30.70 | $30.58 | 4537 |
| 2022-02-10 | 30.73 | $30.87 | 3000 |
| 2022-02-09 | 30.68 | $31.31 | 3300 |
| 2022-02-08 | 30.47 | $30.86 | 1200 |
| 2022-02-07 | 30.37 | $30.68 | 900 |
| 2022-02-04 | 30.30 | $30.51 | 10700 |
| 2022-02-03 | 30.27 | $30.57 | 3731 |
| 2022-02-02 | 30.22 | $30.61 | 416 |
| 2022-02-01 | 30.15 | $30.65 | 7900 |
| 2022-01-31 | 30.05 | $30.45 | 1533 |
| 2022-01-28 | 30.01 | $30.16 | 2400 |
| 2022-01-27 | 30.05 | $29.79 | 4927 |
| 2022-01-26 | 30.22 | $29.95 | 55444 |
| 2022-01-25 | 30.38 | $30.26 | 6630 |
| 2022-01-24 | 30.48 | $29.76 | 18020 |
| 2022-01-21 | 30.76 | $29.88 | 3800 |
| 2022-01-20 | 31.07 | $30.16 | 3300 |
| 2022-01-19 | 31.35 | $30.70 | 1107 |
| 2022-01-18 | 31.52 | $30.98 | 5700 |
| 2022-01-14 | 31.64 | $31.34 | 2023 |
| 2022-01-13 | 31.66 | $31.52 | 2435 |
| 2022-01-12 | 31.63 | $31.53 | 4413 |
| 2022-01-11 | 31.58 | $31.55 | 1400 |
| 2022-01-10 | 31.50 | $31.39 | 2900 |
| 2022-01-07 | 31.45 | $31.40 | 2504 |
| 2022-01-06 | 31.38 | $31.38 | 2003 |
| 2022-01-05 | 31.30 | $31.34 | 3100 |
| 2022-01-04 | 31.20 | $31.51 | 63900 |
| 2022-01-03 | 31.02 | $31.07 | 1021 |
| 2021-12-31 | 30.94 | $31.07 | 423 |
| 2021-12-30 | 30.83 | $30.92 | 421 |
| 2021-12-29 | 30.75 | $31.01 | 1423 |
| 2021-12-28 | 30.61 | $30.93 | 1100 |
| 2021-12-27 | 30.47 | $30.67 | 3800 |
| 2021-12-23 | 30.37 | $30.54 | 2200 |
| 2021-12-22 | 30.29 | $30.51 | 1600 |
| 2021-12-21 | 30.20 | $30.32 | 1745 |
| 2021-12-20 | 30.16 | $29.66 | 334 |
| 2021-12-17 | 30.31 | $30.48 | 500 |
| 2021-12-16 | 30.23 | $30.59 | 2616 |
| 2021-12-15 | 30.10 | $30.08 | — |
| 2021-12-14 | 30.10 | $30.08 | 68500 |
| 2021-12-13 | 30.11 | $30.16 | 4500 |
| 2021-12-10 | 30.08 | $30.37 | 200 |
| 2021-12-09 | 29.99 | $30.24 | 1241 |
| 2021-12-08 | 29.91 | $30.31 | — |
| 2021-12-07 | 29.80 | $30.31 | 1900 |
| 2021-12-06 | 29.66 | $29.60 | — |
| 2021-12-03 | 29.72 | $29.60 | 1830 |
| 2021-12-02 | 29.80 | $29.51 | 2923 |
| 2021-12-01 | 29.92 | $29.62 | 839 |
| 2021-11-30 | 30.04 | $29.90 | — |
| 2021-11-29 | 30.09 | $29.90 | 4134 |
| 2021-11-26 | 30.15 | $29.66 | 440 |
| 2021-11-24 | 30.30 | $30.21 | 10400 |
| 2021-11-23 | 30.31 | $30.19 | 1339 |
| 2021-11-22 | 30.32 | $30.17 | 1100 |
| 2021-11-19 | 30.34 | $29.97 | 5000 |
| 2021-11-18 | 30.43 | $30.27 | 800 |
| 2021-11-17 | 30.43 | $30.25 | 600 |
| 2021-11-16 | 30.44 | $30.34 | 5312 |
| 2021-11-15 | 30.42 | $30.31 | 918 |
| 2021-11-12 | 30.40 | $30.34 | 7300 |
| 2021-11-11 | 30.35 | $30.29 | 15024 |
| 2021-11-10 | 30.32 | $30.23 | 2428 |
| 2021-11-09 | 30.29 | $30.35 | 700 |
| 2021-11-08 | 30.20 | $30.39 | 300 |
| 2021-11-05 | 30.09 | $30.34 | 1000 |
| 2021-11-04 | 29.96 | $30.11 | 221 |
| 2021-11-03 | 29.88 | $30.04 | 7348 |
| 2021-11-02 | 29.79 | $29.87 | 2400 |
| 2021-11-01 | 29.74 | $29.53 | — |
| 2021-10-29 | 29.79 | $29.53 | 1200 |
| 2021-10-28 | 29.84 | $29.48 | 1919 |
| 2021-10-27 | 29.91 | $29.48 | 400 |
| 2021-10-26 | 30.00 | $29.94 | 1040 |
| 2021-10-25 | 29.96 | $29.82 | 10800 |
| 2021-10-22 | 29.95 | $29.96 | 644 |
| 2021-10-21 | 29.88 | $30.06 | 7000 |
| 2021-10-20 | 29.76 | $30.20 | 300 |
| 2021-10-19 | 29.57 | $29.83 | 700 |
| 2021-10-18 | 29.46 | $29.71 | — |
| 2021-10-15 | 29.35 | $29.71 | 7518 |
| 2021-10-14 | 29.23 | $29.59 | 5200 |
| 2021-10-13 | 29.11 | $29.09 | 8433 |
| 2021-10-12 | 29.13 | $29.14 | 4800 |
| 2021-10-11 | 29.13 | $29.41 | 200 |
| 2021-10-08 | 29.06 | $29.32 | — |
| 2021-10-07 | 28.99 | $29.32 | 5232 |
| 2021-10-06 | 28.92 | $28.85 | 1000 |
| 2021-10-05 | 28.98 | $29.20 | 8400 |
| 2021-10-04 | 28.95 | $28.95 | 4914 |
| 2021-10-01 | 28.99 | $29.03 | 400 |
| 2021-09-30 | 29.02 | $29.10 | 1717 |
| 2021-09-29 | 29.04 | $29.13 | 200 |
| 2021-09-28 | 29.06 | $29.16 | 3300 |
| 2021-09-27 | 29.07 | $29.46 | 1731 |
| 2021-09-24 | 28.99 | $29.29 | 1700 |
| 2021-09-23 | 28.96 | $29.22 | 600 |
| 2021-09-22 | 28.95 | $28.92 | 2700 |
| 2021-09-21 | 29.03 | $28.69 | 1137 |
| 2021-09-20 | 29.21 | $28.81 | 1100 |
| 2021-09-17 | 29.39 | $29.25 | 1502 |
| 2021-09-16 | 29.48 | $29.46 | 5500 |
| 2021-09-15 | 29.52 | $29.57 | 14135 |
| 2021-09-14 | 29.54 | $29.31 | 600 |
| 2021-09-13 | 29.65 | $29.58 | 11900 |
| 2021-09-10 | 29.69 | $29.47 | 5600 |
| 2021-09-09 | 29.79 | $29.61 | 18710 |
| 2021-09-08 | 29.86 | $29.63 | 149500 |
| 2021-09-07 | 29.93 | $29.74 | 400 |
| 2021-09-03 | 29.99 | $29.90 | 100 |
| 2021-09-02 | 30.02 | $29.90 | 800 |
| 2021-09-01 | 30.04 | $29.90 | 3000 |
| 2021-08-31 | 30.07 | $30.08 | 600 |
| 2021-08-30 | 30.05 | $30.05 | 200 |
| 2021-08-27 | 30.03 | $30.04 | 833 |
| 2021-08-26 | 30.01 | $29.82 | 1632 |
| 2021-08-25 | 30.05 | $29.99 | 513 |
| 2021-08-24 | 30.04 | $29.86 | 2000 |
| 2021-08-23 | 30.08 | $29.94 | 1100 |
| 2021-08-20 | 30.09 | $29.82 | 600 |
| 2021-08-19 | 30.14 | $29.80 | 1620 |
| 2021-08-18 | 30.20 | $29.90 | 9344 |
| 2021-08-17 | 30.24 | $29.87 | 729 |
| 2021-08-16 | 30.30 | $30.35 | 1534 |
| 2021-08-13 | 30.21 | $30.35 | 1600 |
| 2021-08-12 | 30.10 | $30.26 | 2738 |
| 2021-08-11 | 29.99 | $30.28 | 924 |
| 2021-08-10 | 29.85 | $29.88 | 1600 |
| 2021-08-09 | 29.80 | $29.80 | 807 |
| 2021-08-06 | 29.76 | $29.71 | 200 |
| 2021-08-05 | 29.74 | $29.74 | 2500 |
| 2021-08-04 | 29.71 | $29.63 | 600 |
| 2021-08-03 | 29.70 | $29.87 | 900 |
| 2021-08-02 | 29.60 | $29.74 | 647 |
| 2021-07-30 | 29.53 | $29.66 | 305 |
| 2021-07-29 | 29.47 | $29.65 | 450 |
| 2021-07-28 | 29.40 | $29.65 | 925 |
| 2021-07-27 | 29.31 | $29.54 | 2600 |
| 2021-07-26 | 29.23 | $29.59 | 1700 |
| 2021-07-23 | 29.13 | $29.49 | 4541 |
| 2021-07-22 | 29.04 | $29.15 | 3600 |
| 2021-07-21 | 29.03 | $29.06 | 100 |
| 2021-07-20 | 29.06 | $29.06 | 622 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.49
2026-07-17
Close Price
$40.58
Vol: 3400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.92
Average
52.22
Maximum
75.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.49 | $40.58 | 3400 |
| 2026-07-16 | 54.79 | $40.79 | 1439 |
| 2026-07-15 | 51.53 | $40.45 | 1000 |
| 2026-07-14 | 52.16 | $40.51 | 19500 |
| 2026-07-13 | 57.14 | $40.96 | 3147 |
| 2026-07-10 | 58.67 | $41.09 | 7145 |
| 2026-07-09 | 57.07 | $40.90 | 1700 |
| 2026-07-08 | 52.87 | $40.44 | 3012 |
| 2026-07-07 | 56.65 | $40.77 | 2100 |
| 2026-07-06 | 55.36 | $40.63 | 4258 |
| 2026-07-02 | 52.79 | $40.36 | 2500 |
| 2026-07-01 | 51.22 | $40.20 | 14377 |
| 2026-06-30 | 49.92 | $40.07 | 1929 |
| 2026-06-29 | 50.81 | $40.16 | 5100 |
| 2026-06-26 | 49.77 | $40.05 | 4100 |
| 2026-06-25 | 52.24 | $40.31 | 1000 |
| 2026-06-24 | 52.24 | $40.31 | 4200 |
| 2026-06-23 | 53.06 | $40.40 | 2389 |
| 2026-06-22 | 55.65 | $40.68 | 6459 |
| 2026-06-18 | 54.75 | $40.56 | 1012 |
| 2026-06-17 | 54.01 | $40.46 | 6400 |
| 2026-06-16 | 61.54 | $41.25 | 3700 |
| 2026-06-15 | 63.56 | $41.44 | 5149 |
| 2026-06-12 | 63.50 | $41.43 | 23400 |
| 2026-06-11 | 60.87 | $41.00 | 702 |
| 2026-06-10 | 56.81 | $40.41 | 3906 |
| 2026-06-09 | 60.99 | $40.82 | 5733 |
| 2026-06-08 | 61.41 | $40.86 | 3400 |
| 2026-06-05 | 61.91 | $40.91 | 4700 |
| 2026-06-04 | 70.75 | $41.71 | 10600 |
| 2026-06-03 | 70.19 | $41.60 | 1592 |
| 2026-06-02 | 75.52 | $42.03 | 4000 |
| 2026-06-01 | 72.99 | $41.47 | 4528 |
| 2026-05-29 | 72.15 | $41.30 | 1500 |
| 2026-05-28 | 69.36 | $40.77 | 3026 |
| 2026-05-27 | 67.97 | $40.53 | 1800 |
| 2026-05-26 | 69.21 | $40.63 | 17653 |
| 2026-05-22 | 68.22 | $40.45 | 7500 |
| 2026-05-21 | 62.50 | $39.55 | 400 |
| 2026-05-20 | 59.41 | $39.15 | 1001 |
| 2026-05-19 | 57.07 | $38.87 | 2948 |
| 2026-05-18 | 58.44 | $38.99 | 9815 |
| 2026-05-15 | 55.92 | $38.69 | 3100 |
| 2026-05-14 | 59.83 | $39.03 | 1203 |
| 2026-05-13 | 59.60 | $39.00 | 7164 |
| 2026-05-12 | 60.96 | $39.12 | 23033 |
| 2026-05-11 | 64.73 | $39.44 | 1800 |
| 2026-05-08 | 64.97 | $39.46 | 3500 |
| 2026-05-07 | 63.70 | $39.26 | 6641 |
| 2026-05-06 | 64.70 | $39.35 | 1636 |
| 2026-05-05 | 61.92 | $38.91 | 3000 |
| 2026-05-04 | 59.14 | $38.51 | 10136 |
| 2026-05-01 | 63.66 | $38.92 | 8446 |
| 2026-04-30 | 65.40 | $39.07 | 3044 |
| 2026-04-29 | 58.68 | $38.13 | 649 |
| 2026-04-28 | 57.85 | $38.03 | 3265 |
| 2026-04-27 | 60.50 | $38.26 | 4944 |
| 2026-04-24 | 62.03 | $38.39 | 2440 |
| 2026-04-23 | 65.91 | $38.71 | 4743 |
| 2026-04-22 | 62.26 | $38.19 | 2270 |
| 2026-04-21 | 64.01 | $38.33 | 3621 |
| 2026-04-20 | 63.88 | $38.31 | 3109 |
| 2026-04-17 | 62.58 | $38.12 | 4900 |
| 2026-04-16 | 58.98 | $37.63 | 10238 |
| 2026-04-15 | 54.94 | $37.15 | 11500 |
| 2026-04-14 | 54.67 | $37.12 | 2910 |
| 2026-04-13 | 53.73 | $37.01 | 2823 |
| 2026-04-10 | 50.12 | $36.61 | 4411 |
| 2026-04-09 | 53.70 | $36.97 | 8400 |
| 2026-04-08 | 52.81 | $36.87 | 5400 |
| 2026-04-07 | 45.57 | $36.14 | 51000 |
| 2026-04-06 | 46.22 | $36.21 | 1002 |
| 2026-04-02 | 45.48 | $36.14 | 1100 |
| 2026-04-01 | 44.24 | $36.02 | 3500 |
| 2026-03-31 | 44.24 | $36.02 | 2100 |
| 2026-03-30 | 36.91 | $35.34 | 2810 |
| 2026-03-27 | 37.74 | $35.46 | 4139 |
| 2026-03-26 | 41.12 | $35.92 | 6100 |
| 2026-03-25 | 44.13 | $36.29 | 9980 |
| 2026-03-24 | 40.90 | $36.00 | 7800 |
| 2026-03-23 | 37.97 | $35.75 | 5334 |
| 2026-03-20 | 32.62 | $35.33 | 4217 |
| 2026-03-19 | 35.08 | $35.69 | 2815 |
| 2026-03-18 | 34.30 | $35.63 | 2700 |
| 2026-03-17 | 38.83 | $36.24 | 3100 |
| 2026-03-16 | 38.45 | $36.21 | 1900 |
| 2026-03-13 | 35.13 | $35.95 | 6300 |
| 2026-03-12 | 35.70 | $36.03 | 3800 |
| 2026-03-11 | 39.87 | $36.58 | 2943 |
| 2026-03-10 | 40.86 | $36.70 | 4235 |
| 2026-03-09 | 43.23 | $36.98 | 4400 |
| 2026-03-06 | 44.55 | $37.13 | 7625 |
| 2026-03-05 | 48.29 | $37.53 | 3600 |
| 2026-03-04 | 52.02 | $37.89 | 1329 |
| 2026-03-03 | 50.92 | $37.78 | 5492 |
| 2026-03-02 | 55.06 | $38.16 | 2500 |
| 2026-02-27 | 54.87 | $38.14 | 2000 |
| 2026-02-26 | 55.85 | $38.23 | 13200 |
| 2026-02-25 | 54.22 | $38.04 | 8800 |
| 2026-02-24 | 53.70 | $37.98 | 5200 |
| 2026-02-23 | 52.35 | $37.82 | 3014 |
| 2026-02-20 | 58.43 | $38.42 | 3640 |
| 2026-02-19 | 56.35 | $38.16 | 1400 |
| 2026-02-18 | 59.06 | $38.41 | 9817 |
| 2026-02-17 | 58.06 | $38.28 | 6600 |
| 2026-02-13 | 61.33 | $38.58 | 3036 |
| 2026-02-12 | 59.60 | $38.34 | 6500 |
| 2026-02-11 | 67.50 | $39.00 | 4200 |
| 2026-02-10 | 66.93 | $38.91 | 4518 |
| 2026-02-09 | 64.23 | $38.50 | 2333 |
| 2026-02-06 | 64.59 | $38.53 | 2745 |
| 2026-02-05 | 60.28 | $37.93 | 1424 |
| 2026-02-04 | 64.64 | $38.28 | 4300 |
| 2026-02-03 | 60.45 | $37.74 | 3800 |
| 2026-02-02 | 64.06 | $38.01 | 3600 |
| 2026-01-30 | 60.94 | $37.63 | 3000 |
| 2026-01-29 | 60.60 | $37.59 | 6300 |
| 2026-01-28 | 58.89 | $37.39 | 5700 |
| 2026-01-27 | 58.37 | $37.33 | 6745 |
| 2026-01-26 | 58.12 | $37.30 | 26445 |
| 2026-01-23 | 56.48 | $37.10 | 1243 |
| 2026-01-22 | 59.25 | $37.35 | 3236 |
| 2026-01-21 | 58.39 | $37.24 | 9000 |
| 2026-01-20 | 52.95 | $36.60 | 7100 |
| 2026-01-16 | 61.14 | $37.29 | 15010 |
| 2026-01-15 | 63.16 | $37.44 | 11332 |
| 2026-01-14 | 62.05 | $37.30 | 14600 |
| 2026-01-13 | 59.21 | $36.96 | 9427 |
| 2026-01-12 | 60.48 | $37.06 | 1400 |
| 2026-01-09 | 61.73 | $37.16 | 3400 |
| 2026-01-08 | 60.24 | $36.97 | 5300 |
| 2026-01-07 | 56.44 | $36.52 | 6600 |
| 2026-01-06 | 62.92 | $37.03 | 4500 |
| 2026-01-05 | 55.61 | $36.26 | 112000 |
| 2026-01-02 | 52.24 | $35.97 | 4000 |
| 2025-12-31 | 50.26 | $35.81 | 2500 |
| 2025-12-30 | 54.12 | $36.10 | 1525 |
| 2025-12-29 | 54.53 | $36.13 | 92600 |
| 2025-12-26 | 55.47 | $36.20 | 600 |
| 2025-12-24 | 55.86 | $36.23 | 2929 |
| 2025-12-23 | 53.59 | $36.01 | 2309 |
| 2025-12-22 | 55.31 | $36.15 | 2730 |
| 2025-12-19 | 53.80 | $36.00 | 2707 |
| 2025-12-18 | 53.80 | $36.00 | 4000 |
| 2025-12-17 | 54.13 | $36.03 | 2100 |
| 2025-12-16 | 55.64 | $36.17 | 3509 |
| 2025-12-15 | 58.53 | $36.43 | 10600 |
| 2025-12-12 | 57.32 | $36.28 | 8600 |
| 2025-12-11 | 65.46 | $36.95 | 22400 |
| 2025-12-10 | 64.38 | $36.80 | 4000 |
| 2025-12-09 | 59.42 | $36.18 | 12300 |
| 2025-12-08 | 59.16 | $36.15 | 2500 |
| 2025-12-05 | 60.90 | $36.29 | 3500 |
| 2025-12-04 | 60.10 | $36.19 | 4700 |
| 2025-12-03 | 59.63 | $36.13 | 4500 |
| 2025-12-02 | 54.47 | $35.52 | 4100 |
| 2025-12-01 | 52.87 | $35.35 | 2947 |
| 2025-11-28 | 53.71 | $35.43 | 6200 |
| 2025-11-26 | 51.80 | $35.22 | 7401 |
| 2025-11-25 | 49.82 | $35.01 | 1815 |
| 2025-11-24 | 45.92 | $34.62 | 15549 |
| 2025-11-21 | 44.55 | $34.49 | 7313 |
| 2025-11-20 | 34.66 | $33.67 | 3900 |
| 2025-11-19 | 38.22 | $34.12 | 44449 |
| 2025-11-18 | 39.06 | $34.22 | 3539 |
| 2025-11-17 | 39.15 | $34.23 | 3400 |
| 2025-11-14 | 44.79 | $34.86 | 3300 |
| 2025-11-13 | 47.15 | $35.09 | 1200 |
| 2025-11-12 | 51.64 | $35.49 | 1600 |
| 2025-11-11 | 48.50 | $35.22 | 1234 |
| 2025-11-10 | 46.54 | $35.06 | 4908 |
| 2025-11-07 | 45.43 | $34.97 | 1800 |
| 2025-11-06 | 45.53 | $34.98 | 6300 |
| 2025-11-05 | 47.93 | $35.22 | 1218 |
| 2025-11-04 | 43.19 | $34.82 | 3400 |
| 2025-11-03 | 46.40 | $35.14 | 9900 |
| 2025-10-31 | 49.34 | $35.41 | 8200 |
| 2025-10-30 | 48.65 | $35.35 | 16841 |
| 2025-10-29 | 50.04 | $35.48 | 7615 |
| 2025-10-28 | 54.13 | $35.84 | 3633 |
| 2025-10-27 | 57.34 | $36.10 | 2731 |
| 2025-10-24 | 53.62 | $35.73 | 2917 |
| 2025-10-23 | 53.20 | $35.69 | 1011 |
| 2025-10-22 | 51.75 | $35.55 | 1518 |
| 2025-10-21 | 54.87 | $35.82 | 6200 |
| 2025-10-20 | 52.87 | $35.62 | 3708 |
| 2025-10-17 | 49.59 | $35.31 | 3300 |
| 2025-10-16 | 47.46 | $35.12 | 4300 |
| 2025-10-15 | 52.57 | $35.58 | 2595 |
| 2025-10-14 | 51.27 | $35.46 | 4100 |
| 2025-10-13 | 47.75 | $35.15 | 2700 |
| 2025-10-10 | 40.07 | $34.57 | 2031 |
| 2025-10-09 | 54.33 | $35.66 | 1949 |
| 2025-10-08 | 59.10 | $35.92 | 2141 |
| 2025-10-07 | 57.03 | $35.77 | 17800 |
| 2025-10-06 | 60.52 | $35.95 | 805 |
| 2025-10-03 | 60.91 | $35.97 | 1143 |
| 2025-10-02 | 58.88 | $35.81 | 2443 |
| 2025-10-01 | 59.25 | $35.83 | 2100 |
| 2025-09-30 | 59.01 | $35.81 | 5245 |
| 2025-09-29 | 55.50 | $35.53 | 3900 |
| 2025-09-26 | 55.50 | $35.53 | 1000 |
| 2025-09-25 | 51.92 | $35.26 | 1625 |
| 2025-09-24 | 61.70 | $35.82 | 1800 |
| 2025-09-23 | 62.30 | $35.85 | 1600 |
| 2025-09-22 | 61.35 | $35.77 | 1442 |
| 2025-09-19 | 61.12 | $35.75 | 7101 |
| 2025-09-18 | 63.47 | $35.88 | 5200 |
| 2025-09-17 | 60.71 | $35.63 | 8806 |
| 2025-09-16 | 59.42 | $35.52 | 2400 |
| 2025-09-15 | 60.10 | $35.56 | 3300 |
| 2025-09-12 | 63.37 | $35.75 | 2700 |
| 2025-09-11 | 67.98 | $36.00 | 6200 |
| 2025-09-10 | 64.00 | $35.60 | 1411 |
| 2025-09-09 | 62.90 | $35.50 | 2500 |
| 2025-09-08 | 63.27 | $35.52 | 1736 |
| 2025-09-05 | 63.97 | $35.56 | 1400 |
| 2025-09-04 | 62.99 | $35.46 | 5949 |
| 2025-09-03 | 59.98 | $35.17 | 2600 |
| 2025-09-02 | 60.63 | $35.21 | 4212 |
| 2025-08-29 | 64.24 | $35.43 | 2647 |
| 2025-08-28 | 64.74 | $35.46 | 2300 |
| 2025-08-27 | 64.74 | $35.46 | 6703 |
| 2025-08-26 | 63.64 | $35.33 | 6000 |
| 2025-08-25 | 64.52 | $35.39 | 1800 |
| 2025-08-22 | 67.20 | $35.57 | 2600 |
| 2025-08-21 | 60.66 | $34.81 | 1737 |
| 2025-08-20 | 61.58 | $34.87 | 1600 |
| 2025-08-19 | 60.63 | $34.77 | 3633 |
| 2025-08-18 | 59.49 | $34.65 | 26800 |
| 2025-08-15 | 59.12 | $34.61 | 3000 |
| 2025-08-14 | 60.58 | $34.72 | 2800 |
| 2025-08-13 | 62.31 | $34.85 | 2739 |
| 2025-08-12 | 56.92 | $34.25 | 5000 |
| 2025-08-11 | 50.53 | $33.68 | 13100 |
| 2025-08-08 | 52.88 | $33.86 | 537 |
| 2025-08-07 | 50.58 | $33.67 | 3608 |
| 2025-08-06 | 50.95 | $33.70 | 2539 |
| 2025-08-05 | 50.60 | $33.67 | 5021 |
| 2025-08-04 | 49.82 | $33.60 | 3200 |
| 2025-08-01 | 45.19 | $33.21 | 2300 |
| 2025-07-31 | 48.81 | $33.54 | 328 |
| 2025-07-30 | 54.45 | $33.99 | 2747 |
| 2025-07-29 | 58.29 | $34.26 | 1830 |
| 2025-07-28 | 57.87 | $34.22 | 2327 |
| 2025-07-25 | 58.29 | $34.25 | 4412 |
| 2025-07-24 | 57.71 | $34.19 | 6109 |
| 2025-07-23 | 60.92 | $34.43 | 1015 |
| 2025-07-22 | 60.49 | $34.38 | 1533 |
| 2025-07-21 | 56.83 | $33.98 | 2946 |
| 2025-07-18 | 58.37 | $34.10 | 2143 |
| 2025-07-17 | 58.28 | $34.09 | 1200 |
| 2025-07-16 | 56.78 | $33.92 | 900 |
| 2025-07-15 | 55.35 | $33.76 | 2300 |
| 2025-07-14 | 60.60 | $34.20 | 4533 |
| 2025-07-11 | 60.98 | $34.23 | 4500 |
| 2025-07-10 | 64.78 | $34.53 | 1700 |
| 2025-07-09 | 63.71 | $34.38 | 2935 |
| 2025-07-08 | 64.08 | $34.41 | 4848 |
| 2025-07-07 | 62.12 | $34.13 | 2700 |
| 2025-07-03 | 67.77 | $34.58 | 100 |
| 2025-07-02 | 67.14 | $34.48 | 3800 |
| 2025-07-01 | 65.26 | $34.19 | 29400 |
| 2025-06-30 | 61.13 | $33.62 | 2250 |
| 2025-06-27 | 58.22 | $33.27 | 2700 |
| 2025-06-26 | 57.62 | $33.20 | 1800 |
| 2025-06-25 | 58.31 | $33.26 | 900 |
| 2025-06-24 | 60.34 | $33.44 | 4500 |
| 2025-06-23 | 57.86 | $33.12 | 1912 |
| 2025-06-20 | 55.09 | $32.79 | 42000 |
| 2025-06-18 | 55.01 | $32.78 | 2500 |
| 2025-06-17 | 54.35 | $32.70 | 2348 |
| 2025-06-16 | 58.39 | $33.10 | 1700 |
| 2025-06-13 | 55.32 | $32.71 | 3314 |
| 2025-06-12 | 60.79 | $33.21 | 600 |
| 2025-06-11 | 60.27 | $33.14 | 511 |
| 2025-06-10 | 61.84 | $33.28 | 2033 |
| 2025-06-09 | 59.71 | $32.98 | 1231 |
| 2025-06-06 | 58.07 | $32.76 | 1445 |
| 2025-06-05 | 55.25 | $32.40 | 1800 |
| 2025-06-04 | 55.75 | $32.45 | 4923 |
| 2025-06-03 | 56.13 | $32.49 | 6800 |
| 2025-06-02 | 53.88 | $32.19 | 3400 |
| 2025-05-30 | 53.27 | $32.11 | 16600 |
| 2025-05-29 | 53.35 | $32.12 | 2232 |
| 2025-05-28 | 53.67 | $32.16 | 1640 |
| 2025-05-27 | 56.32 | $32.49 | 2300 |
| 2025-05-23 | 51.73 | $31.82 | 400 |
| 2025-05-22 | 53.65 | $32.06 | 4300 |
| 2025-05-21 | 54.94 | $32.22 | 2536 |
| 2025-05-20 | 61.03 | $32.92 | 4200 |
| 2025-05-19 | 61.03 | $32.92 | 24221 |
| 2025-05-16 | 61.29 | $32.95 | 2016 |
| 2025-05-15 | 59.93 | $32.70 | 500 |
| 2025-05-14 | 58.30 | $32.41 | 1525 |
| 2025-05-13 | 59.97 | $32.62 | 14504 |
| 2025-05-12 | 59.97 | $32.62 | 13600 |
| 2025-05-09 | 53.50 | $31.49 | 1519 |
| 2025-05-08 | 52.20 | $31.29 | 1500 |
| 2025-05-07 | 50.50 | $31.03 | 1008 |
| 2025-05-06 | 49.30 | $30.85 | 1324 |
| 2025-05-05 | 50.92 | $31.10 | 2014 |
| 2025-05-02 | 52.16 | $31.29 | 1835 |
| 2025-05-01 | 48.20 | $30.66 | 2105 |
| 2025-04-30 | 49.31 | $30.84 | 549 |
| 2025-04-29 | 49.00 | $30.79 | 19606 |
| 2025-04-28 | 48.34 | $30.68 | 17226 |
| 2025-04-25 | 47.64 | $30.56 | 300 |
| 2025-04-24 | 48.00 | $30.63 | 1600 |
| 2025-04-23 | 43.72 | $29.89 | 5640 |
| 2025-04-22 | 42.57 | $29.70 | 2313 |
| 2025-04-21 | 38.13 | $29.00 | 4740 |
| 2025-04-17 | 40.11 | $29.47 | 4502 |
| 2025-04-16 | 38.36 | $29.20 | 7546 |
| 2025-04-15 | 40.43 | $29.70 | 4400 |
| 2025-04-14 | 40.81 | $29.79 | 4523 |
| 2025-04-11 | 38.32 | $29.38 | 5800 |
| 2025-04-10 | 36.60 | $29.10 | 7040 |
| 2025-04-09 | 40.35 | $30.08 | 1219 |
| 2025-04-08 | 23.92 | $27.91 | 8046 |
| 2025-04-07 | 26.02 | $28.58 | 3836 |
| 2025-04-04 | 26.35 | $28.68 | 2500 |
| 2025-04-03 | 32.85 | $30.33 | 6600 |
| 2025-04-02 | 45.18 | $32.25 | 5300 |
| 2025-04-01 | 43.71 | $32.11 | 14630 |
| 2025-03-31 | 44.52 | $32.21 | 5200 |
| 2025-03-28 | 40.89 | $31.86 | 9324 |
| 2025-03-27 | 44.70 | $32.34 | 1800 |
| 2025-03-26 | 46.86 | $32.59 | 200 |
| 2025-03-25 | 46.16 | $32.52 | 1900 |
| 2025-03-24 | 47.68 | $32.70 | 1847 |
| 2025-03-21 | 43.37 | $32.26 | 17800 |
| 2025-03-20 | 44.64 | $32.42 | 5904 |
| 2025-03-19 | 47.18 | $32.73 | 15840 |
| 2025-03-18 | 44.77 | $32.48 | 2115 |
| 2025-03-17 | 45.64 | $32.59 | 10722 |
| 2025-03-14 | 41.61 | $32.18 | 1049 |
| 2025-03-13 | 35.65 | $31.64 | 2718 |
| 2025-03-12 | 37.68 | $31.94 | 3900 |
| 2025-03-11 | 39.84 | $32.24 | 4632 |
| 2025-03-10 | 46.30 | $33.01 | 3012 |
| 2025-03-07 | 51.79 | $33.54 | 1049 |
| 2025-03-06 | 45.54 | $33.00 | 1400 |
| 2025-03-05 | 46.93 | $33.13 | 900 |
| 2025-03-04 | 43.66 | $32.87 | 10700 |
| 2025-03-03 | 49.32 | $33.38 | 9900 |
| 2025-02-28 | 53.46 | $33.70 | 2239 |
| 2025-02-27 | 50.11 | $33.43 | 300 |
| 2025-02-26 | 54.68 | $33.76 | 1418 |
| 2025-02-25 | 57.08 | $33.92 | 3900 |
| 2025-02-24 | 57.69 | $33.96 | 3700 |
| 2025-02-21 | 57.37 | $33.93 | 549 |
| 2025-02-20 | 63.95 | $34.36 | 3400 |
| 2025-02-19 | 61.62 | $34.12 | 5003 |
| 2025-02-18 | 56.85 | $33.69 | 1100 |
| 2025-02-14 | 54.35 | $33.49 | 2223 |
| 2025-02-13 | 53.46 | $33.42 | 3500 |
| 2025-02-12 | 48.96 | $33.09 | 31431 |
| 2025-02-11 | 50.65 | $33.21 | 6236 |
| 2025-02-10 | 48.10 | $33.03 | 4800 |
| 2025-02-07 | 45.73 | $32.87 | 1500 |
| 2025-02-06 | 48.63 | $33.09 | 17040 |
| 2025-02-05 | 51.30 | $33.28 | 7400 |
| 2025-02-04 | 49.64 | $33.16 | 2700 |
| 2025-02-03 | 49.09 | $33.12 | 7121 |
| 2025-01-31 | 52.34 | $33.36 | 34432 |
| 2025-01-30 | 53.47 | $33.44 | 4301 |
| 2025-01-29 | 51.23 | $33.26 | 500 |
| 2025-01-28 | 52.29 | $33.34 | 3504 |
| 2025-01-27 | 56.91 | $33.67 | 10700 |
| 2025-01-24 | 54.72 | $33.48 | 3437 |
| 2025-01-23 | 56.89 | $33.63 | 11905 |
| 2025-01-22 | 54.37 | $33.41 | 2600 |
| 2025-01-21 | 53.55 | $33.34 | 20500 |
| 2025-01-17 | 49.22 | $32.99 | 4700 |
| 2025-01-16 | 46.23 | $32.77 | 2300 |
| 2025-01-15 | 45.82 | $32.74 | 11100 |
| 2025-01-14 | 40.77 | $32.39 | 45500 |
| 2025-01-13 | 36.60 | $32.13 | 4923 |
| 2025-01-10 | 32.98 | $31.92 | 3400 |
| 2025-01-08 | 37.32 | $32.37 | 3800 |
| 2025-01-07 | 37.63 | $32.40 | 5500 |
| 2025-01-06 | 38.24 | $32.46 | 1400 |
| 2025-01-03 | 37.92 | $32.44 | 9500 |
| 2025-01-02 | 33.87 | $32.19 | 2700 |
| 2024-12-31 | 34.12 | $32.22 | 4400 |
| 2024-12-30 | 33.81 | $32.20 | 11911 |
| 2024-12-27 | 36.72 | $32.55 | 2200 |
| 2024-12-26 | 38.52 | $32.75 | 1800 |
| 2024-12-24 | 37.35 | $32.67 | 200 |
| 2024-12-23 | 35.01 | $32.51 | 2700 |
| 2024-12-20 | 32.92 | $32.37 | 2448 |
| 2024-12-19 | 27.37 | $32.02 | 2909 |
| 2024-12-18 | 28.07 | $32.13 | 39600 |
| 2024-12-17 | 33.66 | $32.89 | 87500 |
| 2024-12-16 | 36.37 | $33.19 | 20700 |
| 2024-12-13 | 38.64 | $33.42 | 1200 |
| 2024-12-12 | 43.47 | $33.85 | 75005 |
| 2024-12-11 | 43.83 | $33.88 | 2500 |
| 2024-12-10 | 46.40 | $34.09 | 9600 |
| 2024-12-09 | 49.85 | $34.35 | 2600 |
| 2024-12-06 | 53.01 | $34.57 | 2929 |
| 2024-12-05 | 53.30 | $34.59 | 3100 |
| 2024-12-04 | 54.58 | $34.68 | 6200 |
| 2024-12-03 | 56.45 | $34.81 | 1448 |
| 2024-12-02 | 60.06 | $35.05 | 2208 |
| 2024-11-29 | 60.21 | $35.06 | 200 |
| 2024-11-27 | 58.20 | $34.86 | 518 |
| 2024-11-26 | 61.13 | $35.06 | 1647 |
| 2024-11-25 | 63.26 | $35.20 | 2900 |
| 2024-11-22 | 58.57 | $34.72 | 4300 |
| 2024-11-21 | 55.54 | $34.45 | 3900 |
| 2024-11-20 | 49.13 | $33.96 | 1600 |
| 2024-11-19 | 48.26 | $33.90 | 2100 |
| 2024-11-18 | 50.58 | $34.07 | 2106 |
| 2024-11-15 | 46.86 | $33.81 | 1505 |
| 2024-11-14 | 51.23 | $34.12 | 5700 |
| 2024-11-13 | 53.20 | $34.25 | 4300 |
| 2024-11-12 | 54.27 | $34.32 | 3400 |
| 2024-11-11 | 58.77 | $34.60 | 5000 |
| 2024-11-08 | 58.18 | $34.55 | 3306 |
| 2024-11-07 | 57.14 | $34.46 | 1300 |
| 2024-11-06 | 58.68 | $34.56 | 2113 |
| 2024-11-05 | 49.61 | $33.86 | 4333 |
| 2024-11-04 | 45.21 | $33.59 | 5512 |
| 2024-11-01 | 46.79 | $33.70 | 3100 |
| 2024-10-31 | 46.47 | $33.68 | 185300 |
| 2024-10-30 | 50.40 | $33.95 | 2100 |
| 2024-10-29 | 51.32 | $34.01 | 1500 |
| 2024-10-28 | 51.62 | $34.03 | 918 |
| 2024-10-25 | 48.80 | $33.83 | 2700 |
| 2024-10-24 | 51.81 | $34.04 | 10100 |
| 2024-10-23 | 52.84 | $34.11 | 4200 |
| 2024-10-22 | 53.86 | $34.18 | 6100 |
| 2024-10-21 | 55.91 | $34.32 | 6110 |
| 2024-10-18 | 62.72 | $34.74 | 6537 |
| 2024-10-17 | 62.72 | $34.74 | 2743 |
| 2024-10-16 | 62.23 | $34.69 | 6500 |
| 2024-10-15 | 60.22 | $34.49 | 7026 |
| 2024-10-14 | 64.62 | $34.76 | 7239 |
| 2024-10-11 | 61.77 | $34.47 | 4001 |
| 2024-10-10 | 59.42 | $34.25 | 14217 |
| 2024-10-09 | 61.38 | $34.37 | 1400 |
| 2024-10-08 | 58.10 | $34.07 | 719 |
| 2024-10-07 | 56.70 | $33.95 | 1031 |
| 2024-10-04 | 60.53 | $34.19 | 1903 |
| 2024-10-03 | 58.19 | $33.98 | 5033 |
| 2024-10-02 | 61.15 | $34.16 | 700 |
| 2024-10-01 | 60.51 | $34.10 | 1042 |
| 2024-09-30 | 65.26 | $34.38 | 2100 |
| 2024-09-27 | 64.21 | $34.27 | 2739 |
| 2024-09-26 | 63.64 | $34.21 | 1100 |
| 2024-09-25 | 61.62 | $34.00 | 1500 |
| 2024-09-24 | 64.54 | $34.18 | 2624 |
| 2024-09-23 | 63.16 | $34.03 | 1849 |
| 2024-09-20 | 61.74 | $33.88 | 1400 |
| 2024-09-19 | 64.09 | $34.03 | 3100 |
| 2024-09-18 | 61.09 | $33.71 | 3400 |
| 2024-09-17 | 60.89 | $33.69 | 4300 |
| 2024-09-16 | 60.61 | $33.66 | 9201 |
| 2024-09-13 | 58.15 | $33.40 | 800 |
| 2024-09-12 | 54.51 | $33.05 | 5234 |
| 2024-09-11 | 54.29 | $33.03 | 4001 |
| 2024-09-10 | 53.88 | $32.99 | 1500 |
| 2024-09-09 | 54.71 | $33.06 | 600 |
| 2024-09-06 | 51.03 | $32.70 | 1236 |
| 2024-09-05 | 55.04 | $33.04 | 100 |
| 2024-09-04 | 58.91 | $33.34 | 2400 |
| 2024-09-03 | 59.04 | $33.35 | 1100 |
| 2024-08-30 | 64.97 | $33.78 | 700 |
| 2024-08-29 | 62.56 | $33.49 | 1749 |
| 2024-08-28 | 60.42 | $33.25 | 2100 |
| 2024-08-27 | 62.40 | $33.39 | 1445 |
| 2024-08-26 | 61.98 | $33.34 | 2119 |
| 2024-08-23 | 61.49 | $33.28 | 20411 |
| 2024-08-22 | 57.47 | $32.82 | 609 |
| 2024-08-21 | 59.79 | $33.00 | 400 |
| 2024-08-20 | 57.62 | $32.76 | 2813 |
| 2024-08-19 | 58.50 | $32.83 | 700 |
| 2024-08-16 | 57.45 | $32.71 | 112 |
| 2024-08-15 | 56.31 | $32.58 | 445 |
| 2024-08-14 | 52.41 | $32.16 | 3009 |
| 2024-08-13 | 51.63 | $32.08 | 2800 |
| 2024-08-12 | 46.63 | $31.60 | 700 |
| 2024-08-09 | 48.21 | $31.76 | 2813 |
| 2024-08-08 | 48.00 | $31.74 | 600 |
| 2024-08-07 | 41.13 | $31.13 | 3200 |
| 2024-08-06 | 43.64 | $31.41 | 403 |
| 2024-08-05 | 39.23 | $31.06 | 2100 |
| 2024-08-02 | 46.55 | $31.80 | 600 |
| 2024-08-01 | 53.92 | $32.37 | 300 |
| 2024-07-31 | 61.00 | $32.81 | 4300 |
| 2024-07-30 | 59.27 | $32.66 | 241 |
| 2024-07-29 | 59.78 | $32.69 | 2200 |
| 2024-07-26 | 59.56 | $32.67 | 816 |
| 2024-07-25 | 54.52 | $32.24 | 3022 |
| 2024-07-24 | 54.52 | $32.24 | 2222 |
| 2024-07-23 | 56.14 | $32.35 | 1634 |
| 2024-07-22 | 60.46 | $32.63 | 832 |
| 2024-07-19 | 57.82 | $32.39 | 804 |
| 2024-07-18 | 65.06 | $32.81 | 3539 |
| 2024-07-17 | 69.80 | $33.05 | 2800 |
| 2024-07-16 | 70.41 | $33.08 | 3900 |
| 2024-07-15 | 64.64 | $32.49 | 3725 |
| 2024-07-12 | 63.73 | $32.41 | 4100 |
| 2024-07-11 | 59.92 | $32.10 | 1817 |
| 2024-07-10 | 57.46 | $31.92 | 1015 |
| 2024-07-09 | 52.71 | $31.61 | 1200 |
| 2024-07-08 | 51.38 | $31.53 | 1422 |
| 2024-07-05 | 45.56 | $31.21 | 1920 |
| 2024-07-03 | 46.22 | $31.25 | 815 |
| 2024-07-02 | 46.38 | $31.26 | 6400 |
| 2024-07-01 | 46.38 | $31.26 | 4900 |
| 2024-06-28 | 48.80 | $31.42 | 6000 |
| 2024-06-27 | 46.82 | $31.30 | 3200 |
| 2024-06-26 | 52.08 | $31.63 | 6310 |
| 2024-06-25 | 56.86 | $31.89 | 2523 |
| 2024-06-24 | 62.30 | $32.15 | 2600 |
| 2024-06-21 | 60.50 | $32.02 | 348 |
| 2024-06-20 | 60.71 | $32.03 | 2000 |
| 2024-06-18 | 61.32 | $32.06 | 4300 |
| 2024-06-17 | 58.13 | $31.82 | 2346 |
| 2024-06-14 | 53.58 | $31.52 | 2200 |
| 2024-06-13 | 58.19 | $31.75 | 11300 |
| 2024-06-12 | 59.67 | $31.82 | 6700 |
| 2024-06-11 | 57.77 | $31.69 | 12635 |
| 2024-06-10 | 59.40 | $31.77 | 8432 |
| 2024-06-07 | 59.40 | $31.77 | 2233 |
| 2024-06-06 | 59.60 | $31.78 | 500 |
| 2024-06-05 | 59.35 | $31.76 | 4810 |
| 2024-06-04 | 56.70 | $31.55 | 433 |
| 2024-06-03 | 56.57 | $31.54 | 4625 |
| 2024-05-31 | 59.41 | $31.71 | 9032 |
| 2024-05-30 | 55.82 | $31.42 | 1100 |
| 2024-05-29 | 48.18 | $30.91 | 400 |
| 2024-05-28 | 55.10 | $31.30 | 6337 |
| 2024-05-24 | 59.03 | $31.49 | 100 |
| 2024-05-23 | 57.36 | $31.38 | 1800 |
| 2024-05-22 | 66.78 | $31.78 | 12700 |
| 2024-05-21 | 66.52 | $31.76 | 2541 |
| 2024-05-20 | 66.01 | $31.72 | 2425 |
| 2024-05-17 | 65.76 | $31.70 | 7100 |
| 2024-05-16 | 65.41 | $31.67 | 4800 |
| 2024-05-15 | 65.41 | $31.67 | 2900 |
| 2024-05-14 | 62.96 | $31.46 | 3705 |
| 2024-05-13 | 61.10 | $31.31 | 3342 |
| 2024-05-10 | 59.82 | $31.21 | 5936 |
| 2024-05-09 | 58.25 | $31.09 | 639 |
| 2024-05-08 | 55.79 | $30.91 | 4312 |
| 2024-05-07 | 54.08 | $30.79 | 4800 |
| 2024-05-06 | 52.48 | $30.68 | 35131 |
| 2024-05-03 | 50.38 | $30.54 | 28718 |
| 2024-05-02 | 46.55 | $30.30 | 2300 |
| 2024-05-01 | 44.51 | $30.18 | 602 |
| 2024-04-30 | 46.77 | $30.34 | 323 |
| 2024-04-29 | 50.58 | $30.59 | 3723 |
| 2024-04-26 | 48.67 | $30.47 | 1900 |
| 2024-04-25 | 48.82 | $30.48 | 14200 |
| 2024-04-24 | 52.00 | $30.69 | 4444 |
| 2024-04-23 | 48.51 | $30.46 | 1200 |
| 2024-04-22 | 44.87 | $30.24 | 4800 |
| 2024-04-19 | 42.04 | $30.08 | 3600 |
| 2024-04-18 | 39.65 | $29.95 | 11800 |
| 2024-04-17 | 39.29 | $29.93 | 1417 |
| 2024-04-16 | 39.63 | $29.96 | 2100 |
| 2024-04-15 | 41.11 | $30.09 | 3922 |
| 2024-04-12 | 42.37 | $30.20 | 2731 |
| 2024-04-11 | 50.12 | $30.78 | 38317 |
| 2024-04-10 | 50.57 | $30.81 | 2908 |
| 2024-04-09 | 60.05 | $31.36 | 4722 |
| 2024-04-08 | 57.28 | $31.16 | 9300 |
| 2024-04-05 | 56.13 | $31.08 | 9400 |
| 2024-04-04 | 55.12 | $31.01 | 3900 |
| 2024-04-03 | 59.98 | $31.27 | 5600 |
| 2024-04-02 | 59.72 | $31.25 | 9300 |
| 2024-04-01 | 60.09 | $31.27 | 15900 |
| 2024-03-28 | 67.66 | $31.65 | 6800 |
| 2024-03-27 | 65.72 | $31.47 | 14100 |
| 2024-03-26 | 59.71 | $31.00 | 37848 |
| 2024-03-25 | 61.01 | $31.06 | 3045 |
| 2024-03-22 | 62.96 | $31.15 | 44446 |
| 2024-03-21 | 67.02 | $31.33 | 91227 |
| 2024-03-20 | 66.10 | $31.25 | 3000 |
| 2024-03-19 | 62.61 | $30.97 | 2017 |
| 2024-03-18 | 61.54 | $30.89 | 2900 |
| 2024-03-15 | 61.96 | $30.91 | 336 |
| 2024-03-14 | 63.20 | $30.97 | 4200 |
| 2024-03-13 | 69.09 | $31.24 | 4316 |
| 2024-03-12 | 70.48 | $31.30 | 2000 |
| 2024-03-11 | 69.00 | $31.15 | 1100 |
| 2024-03-08 | 67.45 | $31.00 | 5400 |
| 2024-03-07 | 68.10 | $31.03 | 6400 |
| 2024-03-06 | 66.58 | $30.88 | 7637 |
| 2024-03-05 | 62.88 | $30.55 | 5600 |
| 2024-03-04 | 64.73 | $30.64 | 2100 |
| 2024-03-01 | 61.36 | $30.36 | 4129 |
| 2024-02-29 | 58.10 | $30.12 | 3300 |
| 2024-02-28 | 56.95 | $30.04 | 13731 |
| 2024-02-27 | 57.51 | $30.07 | 2240 |
| 2024-02-26 | 56.56 | $30.00 | 4000 |
| 2024-02-23 | 58.88 | $30.13 | 1541 |
| 2024-02-22 | 58.13 | $30.07 | 3446 |
| 2024-02-21 | 55.26 | $29.85 | 900 |
| 2024-02-20 | 53.76 | $29.74 | 2715 |
| 2024-02-16 | 53.63 | $29.73 | 2714 |
| 2024-02-15 | 55.15 | $29.83 | 2500 |
| 2024-02-14 | 50.47 | $29.48 | 4729 |
| 2024-02-13 | 47.34 | $29.27 | 5700 |
| 2024-02-12 | 55.99 | $29.81 | 6629 |
| 2024-02-09 | 51.98 | $29.55 | 6800 |
| 2024-02-08 | 51.33 | $29.51 | 3227 |
| 2024-02-07 | 51.66 | $29.53 | 9109 |
| 2024-02-06 | 51.21 | $29.50 | 2929 |
| 2024-02-05 | 49.89 | $29.41 | 6105 |
| 2024-02-02 | 54.76 | $29.72 | 8609 |
| 2024-02-01 | 55.93 | $29.79 | 1237 |
| 2024-01-31 | 55.14 | $29.73 | 4341 |
| 2024-01-30 | 60.21 | $30.03 | 2838 |
| 2024-01-29 | 60.21 | $30.03 | 3447 |
| 2024-01-26 | 59.99 | $30.01 | 9613 |
| 2024-01-25 | 60.63 | $30.05 | 9500 |
| 2024-01-24 | 56.06 | $29.64 | 2200 |
| 2024-01-23 | 58.75 | $29.81 | 2500 |
| 2024-01-22 | 57.96 | $29.74 | 4100 |
| 2024-01-19 | 55.91 | $29.56 | 6700 |
| 2024-01-18 | 51.38 | $29.20 | 2800 |
| 2024-01-17 | 49.33 | $29.05 | 6600 |
| 2024-01-16 | 52.72 | $29.29 | 4700 |
| 2024-01-12 | 56.24 | $29.52 | 1700 |
| 2024-01-11 | 57.18 | $29.58 | 1200 |
| 2024-01-10 | 58.59 | $29.67 | 6511 |
| 2024-01-09 | 58.04 | $29.62 | 1100 |
| 2024-01-08 | 61.74 | $29.86 | 4600 |
| 2024-01-05 | 58.49 | $29.55 | 900 |
| 2024-01-04 | 56.81 | $29.40 | 100 |
| 2024-01-03 | 57.55 | $29.45 | 3500 |
| 2024-01-02 | 64.04 | $29.86 | 2700 |
| 2023-12-29 | 62.97 | $29.75 | 3818 |
| 2023-12-28 | 64.80 | $29.86 | 2725 |
| 2023-12-27 | 63.71 | $29.74 | 2137 |
| 2023-12-26 | 64.98 | $29.82 | 3309 |
| 2023-12-22 | 63.24 | $29.62 | 2041 |
| 2023-12-21 | 66.05 | $29.80 | 600 |
| 2023-12-20 | 63.38 | $29.49 | 6133 |
| 2023-12-19 | 71.65 | $29.97 | 2400 |
| 2023-12-18 | 70.50 | $29.82 | 1000 |
| 2023-12-15 | 70.50 | $29.82 | 902 |
| 2023-12-14 | 75.24 | $30.08 | 400 |
| 2023-12-13 | 71.38 | $29.53 | 6834 |
| 2023-12-12 | 67.52 | $29.09 | 2629 |
| 2023-12-11 | 67.43 | $29.08 | 3518 |
| 2023-12-08 | 65.11 | $28.84 | 4444 |
| 2023-12-07 | 64.71 | $28.80 | 844 |
| 2023-12-06 | 62.37 | $28.57 | 548 |
| 2023-12-05 | 63.06 | $28.61 | 621 |
| 2023-12-04 | 66.94 | $28.83 | 3400 |
| 2023-12-01 | 66.41 | $28.77 | 1300 |
| 2023-11-30 | 62.88 | $28.40 | 2300 |
| 2023-11-29 | 59.97 | $28.13 | 800 |
| 2023-11-28 | 58.48 | $28.00 | 3800 |
| 2023-11-27 | 58.80 | $28.02 | 530 |
| 2023-11-24 | 59.73 | $28.08 | 100 |
| 2023-11-22 | 58.91 | $28.00 | 3400 |
| 2023-11-21 | 57.46 | $27.86 | 919 |
| 2023-11-20 | 58.30 | $27.92 | 1034 |
| 2023-11-17 | 57.62 | $27.85 | 1645 |
| 2023-11-16 | 56.15 | $27.70 | 200 |
| 2023-11-15 | 57.80 | $27.83 | 2208 |
| 2023-11-14 | 55.01 | $27.54 | 11548 |
| 2023-11-13 | 48.04 | $26.92 | 215000 |
| 2023-11-10 | 48.85 | $26.99 | 642 |
| 2023-11-09 | 44.53 | $26.65 | 2800 |
| 2023-11-08 | 47.56 | $26.92 | 38125 |
| 2023-11-07 | 48.37 | $26.99 | 4308 |
| 2023-11-06 | 49.87 | $27.12 | 9200 |
| 2023-11-03 | 52.00 | $27.30 | 1400 |
| 2023-11-02 | 47.51 | $26.92 | 1223 |
| 2023-11-01 | 40.58 | $26.42 | 5100 |
| 2023-10-31 | 37.77 | $26.24 | 1310 |
| 2023-10-30 | 34.32 | $26.03 | 1110 |
| 2023-10-27 | 29.37 | $25.75 | 1907 |
| 2023-10-26 | 32.91 | $26.17 | 4731 |
| 2023-10-25 | 33.83 | $26.27 | 2823 |
| 2023-10-24 | 36.13 | $26.51 | 434 |
| 2023-10-23 | 31.51 | $26.26 | 1400 |
| 2023-10-20 | 33.54 | $26.48 | 4500 |
| 2023-10-19 | 36.70 | $26.79 | 600 |
| 2023-10-18 | 39.56 | $27.04 | 1915 |
| 2023-10-17 | 43.84 | $27.37 | 12430 |
| 2023-10-16 | 41.47 | $27.24 | 11218 |
| 2023-10-13 | 34.84 | $26.91 | 365 |
| 2023-10-12 | 36.76 | $27.07 | 709 |
| 2023-10-11 | 39.89 | $27.31 | 5232 |
| 2023-10-10 | 40.02 | $27.32 | 3026 |
| 2023-10-09 | 36.34 | $27.14 | 1600 |
| 2023-10-06 | 32.40 | $26.96 | 2047 |
| 2023-10-05 | 30.35 | $26.87 | 600 |
| 2023-10-04 | 31.25 | $26.96 | 10844 |
| 2023-10-03 | 30.60 | $26.93 | 741 |
| 2023-10-02 | 32.98 | $27.17 | 2200 |
| 2023-09-29 | 35.13 | $27.37 | 1218 |
| 2023-09-28 | 35.80 | $27.43 | 1700 |
| 2023-09-27 | 31.47 | $27.22 | 5110 |
| 2023-09-26 | 30.62 | $27.18 | 1400 |
| 2023-09-25 | 34.81 | $27.59 | 324 |
| 2023-09-22 | 33.98 | $27.55 | 5103 |
| 2023-09-21 | 37.40 | $27.85 | 2500 |
| 2023-09-20 | 41.95 | $28.19 | 1400 |
| 2023-09-19 | 43.58 | $28.30 | 900 |
| 2023-09-18 | 44.17 | $28.34 | 500 |
| 2023-09-15 | 44.90 | $28.39 | 5800 |
| 2023-09-14 | 48.70 | $28.64 | 514 |
| 2023-09-13 | 43.02 | $28.33 | 600 |
| 2023-09-12 | 44.53 | $28.43 | 2413 |
| 2023-09-11 | 44.53 | $28.43 | 2101 |
| 2023-09-08 | 44.35 | $28.42 | 2000 |
| 2023-09-07 | 42.26 | $28.30 | 4120 |
| 2023-09-06 | 46.86 | $28.63 | 5211 |
| 2023-09-05 | 49.17 | $28.78 | 2513 |
| 2023-09-01 | 54.64 | $29.10 | 200 |
| 2023-08-31 | 51.78 | $28.92 | 4100 |
| 2023-08-30 | 51.78 | $28.92 | 4800 |
| 2023-08-29 | 51.00 | $28.87 | 1427 |
| 2023-08-28 | 46.77 | $28.61 | 100 |
| 2023-08-25 | 42.61 | $28.38 | 208 |
| 2023-08-24 | 40.89 | $28.29 | 543 |
| 2023-08-23 | 44.10 | $28.52 | 300 |
| 2023-08-22 | 39.60 | $28.29 | 2400 |
| 2023-08-21 | 43.03 | $28.53 | 4000 |
| 2023-08-18 | 41.83 | $28.47 | 4 |
| 2023-08-17 | 40.85 | $28.42 | 4600 |
| 2023-08-16 | 42.35 | $28.53 | 514 |
| 2023-08-15 | 45.83 | $28.77 | 2400 |
| 2023-08-14 | 51.91 | $29.13 | 304 |
| 2023-08-11 | 52.83 | $29.18 | 245 |
| 2023-08-10 | 53.19 | $29.20 | 103 |
| 2023-08-09 | 53.54 | $29.22 | 2000 |
| 2023-08-08 | 55.79 | $29.35 | 3813 |
| 2023-08-07 | 59.82 | $29.57 | 5100 |
| 2023-08-04 | 55.36 | $29.25 | 100 |
| 2023-08-03 | 57.64 | $29.37 | 1430 |
| 2023-08-02 | 58.40 | $29.41 | 600 |
| 2023-08-01 | 64.70 | $29.72 | 2108 |
| 2023-07-31 | 65.78 | $29.77 | 1024 |
| 2023-07-28 | 64.54 | $29.66 | 1300 |
| 2023-07-27 | 62.42 | $29.48 | 1731 |
| 2023-07-26 | 64.24 | $29.57 | 700 |
| 2023-07-25 | 63.91 | $29.54 | 1401 |
| 2023-07-24 | 63.80 | $29.53 | 2236 |
| 2023-07-21 | 62.09 | $29.37 | 1600 |
| 2023-07-20 | 62.62 | $29.40 | 42700 |
| 2023-07-19 | 62.51 | $29.39 | 900 |
| 2023-07-18 | 61.32 | $29.27 | 1404 |
| 2023-07-17 | 59.06 | $29.05 | 1936 |
| 2023-07-14 | 58.32 | $28.98 | 346 |
| 2023-07-13 | 63.11 | $29.29 | 1143 |
| 2023-07-12 | 61.66 | $29.14 | 700 |
| 2023-07-11 | 60.78 | $29.05 | 1227 |
| 2023-07-10 | 56.25 | $28.62 | 200 |
| 2023-07-07 | 54.01 | $28.43 | 100 |
| 2023-07-06 | 53.42 | $28.38 | 2200 |
| 2023-07-05 | 56.47 | $28.60 | 2633 |
| 2023-07-03 | 59.71 | $28.82 | 400 |
| 2023-06-30 | 58.26 | $28.68 | 409 |
| 2023-06-29 | 55.78 | $28.45 | 1400 |
| 2023-06-28 | 53.01 | $28.21 | 1708 |
| 2023-06-27 | 54.64 | $28.33 | 7500 |
| 2023-06-26 | 54.30 | $28.30 | 9214 |
| 2023-06-23 | 51.37 | $28.04 | 1200 |
| 2023-06-22 | 54.71 | $28.30 | 3500 |
| 2023-06-21 | 56.73 | $28.45 | 2700 |
| 2023-06-20 | 60.10 | $28.69 | 1400 |
| 2023-06-16 | 65.00 | $29.01 | 2236 |
| 2023-06-15 | 65.00 | $29.01 | 5200 |
| 2023-06-14 | 61.36 | $28.60 | 800 |
| 2023-06-13 | 61.36 | $28.60 | 9002 |
| 2023-06-12 | 58.71 | $28.32 | 900 |
| 2023-06-09 | 55.62 | $28.02 | 4300 |
| 2023-06-08 | 56.29 | $28.07 | 2300 |
| 2023-06-07 | 55.98 | $28.04 | 1334 |
| 2023-06-06 | 52.68 | $27.72 | 1332 |
| 2023-06-05 | 50.47 | $27.52 | 3400 |
| 2023-06-02 | 53.18 | $27.75 | 2845 |
| 2023-06-01 | 46.40 | $27.18 | 4634 |
| 2023-05-31 | 44.10 | $27.01 | 2100 |
| 2023-05-30 | 46.55 | $27.23 | 3600 |
| 2023-05-26 | 46.67 | $27.24 | 600 |
| 2023-05-25 | 41.30 | $26.84 | 2500 |
| 2023-05-24 | 42.31 | $26.94 | 800 |
| 2023-05-23 | 45.83 | $27.27 | 5500 |
| 2023-05-22 | 47.89 | $27.45 | 100 |
| 2023-05-19 | 46.36 | $27.33 | 1441 |
| 2023-05-18 | 46.24 | $27.32 | 1400 |
| 2023-05-17 | 43.88 | $27.13 | 728 |
| 2023-05-16 | 39.07 | $26.77 | 1246 |
| 2023-05-15 | 42.53 | $27.13 | 600 |
| 2023-05-12 | 39.42 | $26.91 | 700 |
| 2023-05-11 | 39.42 | $26.91 | 500 |
| 2023-05-10 | 41.84 | $27.17 | 4600 |
| 2023-05-09 | 42.41 | $27.23 | 638 |
| 2023-05-08 | 43.83 | $27.38 | 200 |
| 2023-05-05 | 44.01 | $27.40 | 920 |
| 2023-05-04 | 37.99 | $26.92 | 234 |
| 2023-05-03 | 40.96 | $27.26 | 834 |
| 2023-05-02 | 43.52 | $27.53 | 100 |
| 2023-05-01 | 48.18 | $27.97 | 530 |
| 2023-04-28 | 48.63 | $28.01 | 1300 |
| 2023-04-27 | 45.10 | $27.72 | 632 |
| 2023-04-26 | 40.98 | $27.41 | 2400 |
| 2023-04-25 | 43.80 | $27.69 | 900 |
| 2023-04-24 | 49.86 | $28.21 | 5400 |
| 2023-04-21 | 48.96 | $28.14 | 400 |
| 2023-04-20 | 48.70 | $28.12 | 107 |
| 2023-04-19 | 52.37 | $28.42 | 1000 |
| 2023-04-18 | 54.31 | $28.57 | 120 |
| 2023-04-17 | 53.88 | $28.53 | 1700 |
| 2023-04-14 | 51.82 | $28.34 | 300 |
| 2023-04-13 | 53.12 | $28.45 | 946 |
| 2023-04-12 | 51.97 | $28.34 | 1000 |
| 2023-04-11 | 53.68 | $28.49 | 526 |
| 2023-04-10 | 51.78 | $28.30 | 1800 |
| 2023-04-06 | 49.49 | $28.08 | 3500 |
| 2023-04-05 | 50.31 | $28.16 | 10328 |
| 2023-04-04 | 50.51 | $28.18 | 900 |
| 2023-04-03 | 53.43 | $28.47 | 4900 |
| 2023-03-31 | 52.63 | $28.38 | 2500 |
| 2023-03-30 | 48.68 | $27.96 | 406 |
| 2023-03-29 | 47.39 | $27.83 | 305 |
| 2023-03-28 | 41.37 | $27.27 | 1600 |
| 2023-03-27 | 40.91 | $27.23 | 5034 |
| 2023-03-24 | 38.51 | $27.02 | 9300 |
| 2023-03-23 | 38.65 | $27.04 | 28800 |
| 2023-03-22 | 38.86 | $27.07 | 1328 |
| 2023-03-21 | 43.52 | $27.71 | 2425 |
| 2023-03-20 | 40.78 | $27.45 | 2828 |
| 2023-03-17 | 35.76 | $27.01 | 2300 |
| 2023-03-16 | 38.66 | $27.42 | 2118 |
| 2023-03-15 | 35.51 | $27.16 | 1143 |
| 2023-03-14 | 37.04 | $27.38 | 1200 |
| 2023-03-13 | 32.93 | $27.05 | 2500 |
| 2023-03-10 | 35.03 | $27.37 | 514 |
| 2023-03-09 | 38.63 | $27.86 | 1414 |
| 2023-03-08 | 43.19 | $28.39 | 921 |
| 2023-03-07 | 41.96 | $28.29 | 1307 |
| 2023-03-06 | 46.87 | $28.80 | 2100 |
| 2023-03-03 | 49.23 | $29.02 | 313 |
| 2023-03-02 | 44.92 | $28.66 | 1647 |
| 2023-03-01 | 42.47 | $28.47 | 1300 |
| 2023-02-28 | 43.14 | $28.54 | 1544 |
| 2023-02-27 | 43.80 | $28.61 | 3500 |
| 2023-02-24 | 44.35 | $28.67 | 1600 |
| 2023-02-23 | 46.97 | $28.95 | 2043 |
| 2023-02-22 | 45.88 | $28.85 | 1521 |
| 2023-02-21 | 46.24 | $28.89 | 2628 |
| 2023-02-17 | 52.82 | $29.56 | 331 |
| 2023-02-16 | 53.68 | $29.64 | 400 |
| 2023-02-15 | 56.55 | $29.90 | 300 |
| 2023-02-14 | 55.77 | $29.81 | 1940 |
| 2023-02-13 | 56.62 | $29.89 | 100 |
| 2023-02-10 | 54.12 | $29.59 | 1141 |
| 2023-02-09 | 51.84 | $29.33 | 631 |
| 2023-02-08 | 54.83 | $29.63 | 1000 |
| 2023-02-07 | 58.81 | $30.00 | 800 |
| 2023-02-06 | 56.46 | $29.71 | 2000 |
| 2023-02-03 | 60.54 | $30.07 | 718 |
| 2023-02-02 | 63.57 | $30.32 | 1000 |
| 2023-02-01 | 60.97 | $29.97 | 1703 |
| 2023-01-31 | 58.65 | $29.68 | 500 |
| 2023-01-30 | 55.34 | $29.30 | 1500 |
| 2023-01-27 | 58.26 | $29.55 | 319 |
| 2023-01-26 | 58.61 | $29.58 | 1129 |
| 2023-01-25 | 56.62 | $29.34 | 737 |
| 2023-01-24 | 55.60 | $29.22 | 100 |
| 2023-01-23 | 56.76 | $29.33 | 4000 |
| 2023-01-20 | 52.40 | $28.82 | 1705 |
| 2023-01-19 | 49.26 | $28.49 | 3418 |
| 2023-01-18 | 52.24 | $28.79 | 2400 |
| 2023-01-17 | 57.16 | $29.24 | 648 |
| 2023-01-13 | 59.41 | $29.43 | 1032 |
| 2023-01-12 | 59.17 | $29.40 | 8022 |
| 2023-01-11 | 59.09 | $29.39 | 1600 |
| 2023-01-10 | 57.18 | $29.14 | 1600 |
| 2023-01-09 | 55.19 | $28.89 | 744 |
| 2023-01-06 | 56.90 | $29.06 | 2400 |
| 2023-01-05 | 50.76 | $28.34 | 6800 |
| 2023-01-04 | 51.74 | $28.44 | 300 |
| 2023-01-03 | 48.26 | $28.07 | 1900 |
| 2022-12-30 | 47.58 | $28.00 | 900 |
| 2022-12-29 | 48.26 | $28.08 | 200 |
| 2022-12-28 | 44.04 | $27.64 | 4001 |
| 2022-12-27 | 47.65 | $28.07 | 6448 |
| 2022-12-23 | 46.29 | $27.93 | 201 |
| 2022-12-22 | 47.29 | $28.05 | 1000 |
| 2022-12-21 | 48.63 | $28.21 | 1313 |
| 2022-12-20 | 45.91 | $27.91 | 700 |
| 2022-12-19 | 45.45 | $27.86 | 6000 |
| 2022-12-16 | 47.43 | $28.12 | 900 |
| 2022-12-15 | 50.23 | $28.47 | 1040 |
| 2022-12-14 | 56.37 | $29.15 | 2500 |
| 2022-12-13 | 58.06 | $29.32 | 1600 |
| 2022-12-12 | 56.61 | $29.12 | 1700 |
| 2022-12-09 | 53.31 | $28.69 | 5800 |
| 2022-12-08 | 54.88 | $28.86 | 3518 |
| 2022-12-07 | 53.26 | $28.65 | 309 |
| 2022-12-06 | 53.79 | $28.71 | 625 |
| 2022-12-05 | 56.69 | $29.04 | 300 |
| 2022-12-02 | 61.87 | $29.58 | 185800 |
| 2022-12-01 | 62.47 | $29.64 | 4000 |
| 2022-11-30 | 62.24 | $29.60 | 300 |
| 2022-11-29 | 58.71 | $29.02 | 2200 |
| 2022-11-28 | 58.00 | $28.91 | 900 |
| 2022-11-25 | 63.24 | $29.47 | 548 |
| 2022-11-23 | 62.55 | $29.35 | 1135 |
| 2022-11-22 | 61.93 | $29.24 | 2900 |
| 2022-11-21 | 59.49 | $28.82 | 100 |
| 2022-11-18 | 60.01 | $28.88 | 100 |
| 2022-11-17 | 58.81 | $28.67 | 3400 |
| 2022-11-16 | 58.59 | $28.63 | 600 |
| 2022-11-15 | 62.31 | $29.09 | 1101 |
| 2022-11-14 | 61.14 | $28.86 | 742 |
| 2022-11-11 | 63.17 | $29.11 | 800 |
| 2022-11-10 | 60.79 | $28.63 | 131 |
| 2022-11-09 | 53.21 | $27.36 | 1905 |
| 2022-11-08 | 57.72 | $27.90 | 500 |
| 2022-11-07 | 56.62 | $27.73 | 7200 |
| 2022-11-04 | 54.57 | $27.42 | 1500 |
| 2022-11-03 | 50.65 | $26.87 | 720 |
| 2022-11-02 | 52.53 | $27.11 | 221 |
| 2022-11-01 | 57.89 | $27.74 | 422 |
| 2022-10-31 | 57.03 | $27.61 | 400 |
| 2022-10-28 | 58.34 | $27.76 | 16700 |
| 2022-10-27 | 53.78 | $27.08 | 6400 |
| 2022-10-26 | 54.53 | $27.17 | 100 |
| 2022-10-25 | 53.78 | $27.06 | 2507 |
| 2022-10-24 | 51.22 | $26.69 | 1610 |
| 2022-10-21 | 49.04 | $26.39 | 1138 |
| 2022-10-20 | 43.79 | $25.73 | 1600 |
| 2022-10-19 | 44.79 | $25.88 | 1100 |
| 2022-10-18 | 46.39 | $26.12 | 130 |
| 2022-10-17 | 44.18 | $25.84 | 948 |
| 2022-10-14 | 40.95 | $25.45 | 1300 |
| 2022-10-13 | 43.79 | $25.91 | 1200 |
| 2022-10-12 | 37.63 | $25.22 | 1018 |
| 2022-10-11 | 38.15 | $25.31 | 3200 |
| 2022-10-10 | 38.26 | $25.33 | 2819 |
| 2022-10-07 | 39.29 | $25.52 | 500 |
| 2022-10-06 | 42.88 | $26.14 | 3000 |
| 2022-10-05 | 44.89 | $26.46 | 2400 |
| 2022-10-04 | 45.21 | $26.51 | 11510 |
| 2022-10-03 | 37.94 | $25.63 | 300 |
| 2022-09-30 | 30.46 | $24.88 | 4647 |
| 2022-09-29 | 32.34 | $25.26 | 1200 |
| 2022-09-28 | 35.03 | $25.76 | 920 |
| 2022-09-27 | 29.08 | $25.23 | 101 |
| 2022-09-26 | 29.62 | $25.34 | 607 |
| 2022-09-23 | 31.31 | $25.68 | 4037 |
| 2022-09-22 | 35.37 | $26.40 | 4100 |
| 2022-09-21 | 37.08 | $26.67 | 1548 |
| 2022-09-20 | 39.22 | $26.99 | 2531 |
| 2022-09-19 | 42.50 | $27.44 | 1800 |
| 2022-09-16 | 40.83 | $27.28 | 101 |
| 2022-09-15 | 41.76 | $27.41 | 4900 |
| 2022-09-14 | 42.84 | $27.56 | 525 |
| 2022-09-13 | 43.19 | $27.61 | 418 |
| 2022-09-12 | 52.26 | $28.72 | 200 |
| 2022-09-09 | 49.73 | $28.44 | 348 |
| 2022-09-08 | 45.84 | $28.04 | 148 |
| 2022-09-07 | 43.98 | $27.86 | 228 |
| 2022-09-06 | 38.66 | $27.38 | 600 |
| 2022-09-02 | 39.86 | $27.54 | 5036 |
| 2022-09-01 | 41.78 | $27.79 | 13200 |
| 2022-08-31 | 41.46 | $27.76 | 200 |
| 2022-08-30 | 43.04 | $27.97 | 306 |
| 2022-08-29 | 45.31 | $28.26 | 2500 |
| 2022-08-26 | 46.52 | $28.41 | 110 |
| 2022-08-25 | 56.52 | $29.46 | 449 |
| 2022-08-24 | 51.42 | $28.92 | 200 |
| 2022-08-23 | 51.42 | $28.92 | 1629 |
| 2022-08-22 | 51.32 | $28.91 | 13600 |
| 2022-08-19 | 59.42 | $29.64 | 1200 |
| 2022-08-18 | 63.32 | $29.94 | 5900 |
| 2022-08-17 | 62.30 | $29.81 | 3648 |
| 2022-08-16 | 66.63 | $30.13 | 4503 |
| 2022-08-15 | 65.57 | $29.98 | 835 |
| 2022-08-12 | 65.21 | $29.93 | 3200 |
| 2022-08-11 | 61.97 | $29.49 | 1400 |
| 2022-08-10 | 60.12 | $29.26 | 220 |
| 2022-08-09 | 54.45 | $28.64 | 100 |
| 2022-08-08 | 57.45 | $28.88 | 901 |
| 2022-08-05 | 56.41 | $28.77 | 119 |
| 2022-08-04 | 56.77 | $28.80 | 1100 |
| 2022-08-03 | 58.31 | $28.93 | 404 |
| 2022-08-02 | 54.91 | $28.55 | 1300 |
| 2022-08-01 | 58.36 | $28.84 | 3700 |
| 2022-07-29 | 57.93 | $28.79 | 1000 |
| 2022-07-28 | 56.90 | $28.67 | 401 |
| 2022-07-27 | 55.00 | $28.45 | 1910 |
| 2022-07-26 | 50.05 | $27.93 | 1000 |
| 2022-07-25 | 52.37 | $28.15 | 136 |
| 2022-07-22 | 51.30 | $28.04 | 3823 |
| 2022-07-21 | 53.58 | $28.26 | 100 |
| 2022-07-20 | 52.58 | $28.15 | 1400 |
| 2022-07-19 | 51.31 | $28.01 | 840 |
| 2022-07-18 | 44.18 | $27.31 | 1300 |
| 2022-07-15 | 45.17 | $27.42 | 1000 |
| 2022-07-14 | 39.83 | $26.96 | 1702 |
| 2022-07-13 | 40.65 | $27.06 | 200 |
| 2022-07-12 | 41.46 | $27.16 | 1000 |
| 2022-07-11 | 41.77 | $27.20 | 2100 |
| 2022-07-08 | 43.42 | $27.41 | 304 |
| 2022-07-07 | 43.65 | $27.44 | 1632 |
| 2022-07-06 | 39.20 | $27.01 | 500 |
| 2022-07-05 | 38.88 | $26.98 | 2800 |
| 2022-07-01 | 39.74 | $27.11 | 8400 |
| 2022-06-30 | 39.15 | $27.05 | 400 |
| 2022-06-29 | 39.89 | $27.17 | 1400 |
| 2022-06-28 | 41.00 | $27.35 | 3542 |
| 2022-06-27 | 43.29 | $27.71 | 1100 |
| 2022-06-24 | 42.87 | $27.66 | 1600 |
| 2022-06-23 | 37.68 | $27.07 | 6147 |
| 2022-06-22 | 37.13 | $27.01 | 1400 |
| 2022-06-21 | 37.34 | $27.05 | 200 |
| 2022-06-17 | 32.85 | $26.55 | 4429 |
| 2022-06-16 | 32.29 | $26.49 | 7748 |
| 2022-06-15 | 36.65 | $27.40 | 1800 |
| 2022-06-14 | 34.62 | $27.18 | 14923 |
| 2022-06-13 | 35.06 | $27.27 | 5500 |
| 2022-06-10 | 40.73 | $28.32 | 711 |
| 2022-06-09 | 45.24 | $29.00 | 1435 |
| 2022-06-08 | 49.28 | $29.53 | 600 |
| 2022-06-07 | 52.92 | $29.96 | 400 |
| 2022-06-06 | 51.00 | $29.72 | 838 |
| 2022-06-03 | 50.68 | $29.68 | 3209 |
| 2022-06-02 | 53.14 | $29.98 | 1406 |
| 2022-06-01 | 51.50 | $29.76 | 2000 |
| 2022-05-31 | 53.27 | $29.98 | 2549 |
| 2022-05-27 | 54.65 | $30.15 | 1000 |
| 2022-05-26 | 50.88 | $29.62 | 3100 |
| 2022-05-25 | 46.93 | $29.12 | 7800 |
| 2022-05-24 | 43.48 | $28.72 | 932 |
| 2022-05-23 | 43.75 | $28.76 | 100 |
| 2022-05-20 | 40.68 | $28.41 | 2500 |
| 2022-05-19 | 41.05 | $28.47 | 900 |
| 2022-05-18 | 42.74 | $28.75 | 943 |
| 2022-05-17 | 50.64 | $29.86 | 3206 |
| 2022-05-16 | 44.59 | $29.17 | 1520 |
| 2022-05-13 | 44.41 | $29.15 | 600 |
| 2022-05-12 | 40.08 | $28.70 | 4300 |
| 2022-05-11 | 38.25 | $28.52 | 1840 |
| 2022-05-10 | 40.95 | $28.93 | 5635 |
| 2022-05-09 | 41.63 | $29.03 | 6635 |
| 2022-05-06 | 44.75 | $29.47 | 1300 |
| 2022-05-05 | 45.33 | $29.55 | 833 |
| 2022-05-04 | 51.95 | $30.37 | 1733 |
| 2022-05-03 | 44.32 | $29.56 | 700 |
| 2022-05-02 | 42.06 | $29.35 | — |
| 2022-04-29 | 39.73 | $29.14 | 1532 |
| 2022-04-28 | 47.10 | $30.00 | 3100 |
| 2022-04-27 | 42.37 | $29.60 | 700 |
| 2022-04-26 | 42.13 | $29.58 | 1814 |
| 2022-04-25 | 47.30 | $30.12 | 700 |
| 2022-04-22 | 46.60 | $30.06 | 300 |
| 2022-04-21 | 55.07 | $30.80 | 100 |
| 2022-04-20 | 58.05 | $31.02 | 1841 |
| 2022-04-19 | 55.11 | $30.74 | 942 |
| 2022-04-18 | 48.09 | $30.17 | 11213 |
| 2022-04-14 | 48.86 | $30.23 | 948 |
| 2022-04-13 | 48.98 | $30.24 | 200 |
| 2022-04-12 | 47.98 | $30.16 | 7000 |
| 2022-04-11 | 49.71 | $30.31 | 1500 |
| 2022-04-08 | 51.84 | $30.49 | 1500 |
| 2022-04-07 | 50.50 | $30.37 | 1429 |
| 2022-04-06 | 48.21 | $30.17 | 2914 |
| 2022-04-05 | 48.42 | $30.19 | 6302 |
| 2022-04-04 | 52.14 | $30.53 | 35444 |
| 2022-04-01 | 51.52 | $30.47 | 1800 |
| 2022-03-31 | 52.49 | $30.56 | 1747 |
| 2022-03-30 | 57.55 | $31.00 | 2242 |
| 2022-03-29 | 60.31 | $31.22 | 26826 |
| 2022-03-28 | 57.21 | $30.87 | 825 |
| 2022-03-25 | 58.20 | $30.95 | 300 |
| 2022-03-24 | 56.69 | $30.78 | 3446 |
| 2022-03-23 | 53.09 | $30.40 | 1332 |
| 2022-03-22 | 56.74 | $30.71 | 535 |
| 2022-03-21 | 54.94 | $30.52 | — |
| 2022-03-18 | 54.94 | $30.52 | 4100 |
| 2022-03-17 | 52.39 | $30.25 | 900 |
| 2022-03-16 | 49.68 | $29.98 | 600 |
| 2022-03-15 | 46.24 | $29.66 | 1031 |
| 2022-03-14 | 42.14 | $29.31 | — |
| 2022-03-11 | 42.14 | $29.31 | 400 |
| 2022-03-10 | 43.95 | $29.52 | 1006 |
| 2022-03-09 | 44.48 | $29.58 | 424 |
| 2022-03-08 | 43.41 | $29.48 | 3413 |
| 2022-03-07 | 42.58 | $29.40 | 2200 |
| 2022-03-04 | 48.63 | $30.11 | 3800 |
| 2022-03-03 | 50.06 | $30.26 | 2300 |
| 2022-03-02 | 49.78 | $30.23 | 3824 |
| 2022-03-01 | 41.21 | $29.41 | 1800 |
| 2022-02-28 | 45.53 | $29.89 | 3920 |
| 2022-02-25 | 38.09 | $29.31 | — |
| 2022-02-24 | 38.09 | $29.31 | 900 |
| 2022-02-23 | 41.34 | $29.68 | — |
| 2022-02-22 | 41.34 | $29.68 | 1200 |
| 2022-02-18 | 44.49 | $30.02 | 400 |
| 2022-02-17 | 45.36 | $30.11 | 1300 |
| 2022-02-16 | 50.57 | $30.61 | 400 |
| 2022-02-15 | 45.45 | $30.18 | — |
| 2022-02-14 | 45.45 | $30.18 | 1500 |
| 2022-02-11 | 49.78 | $30.58 | 4537 |
| 2022-02-10 | 53.28 | $30.87 | 3000 |
| 2022-02-09 | 59.29 | $31.31 | 3300 |
| 2022-02-08 | 54.28 | $30.86 | 1200 |
| 2022-02-07 | 52.04 | $30.68 | 900 |
| 2022-02-04 | 49.83 | $30.51 | 10700 |
| 2022-02-03 | 50.61 | $30.57 | 3731 |
| 2022-02-02 | 51.12 | $30.61 | 416 |
| 2022-02-01 | 51.61 | $30.65 | 7900 |
| 2022-01-31 | 49.30 | $30.45 | 1533 |
| 2022-01-28 | 45.72 | $30.16 | 2400 |
| 2022-01-27 | 40.64 | $29.79 | 4927 |
| 2022-01-26 | 42.27 | $29.95 | 55444 |
| 2022-01-25 | 45.62 | $30.26 | 6630 |
| 2022-01-24 | 38.09 | $29.76 | 18020 |
| 2022-01-21 | 39.33 | $29.88 | 3800 |
| 2022-01-20 | 42.40 | $30.16 | 3300 |
| 2022-01-19 | 49.45 | $30.70 | 1107 |
| 2022-01-18 | 53.87 | $30.98 | 5700 |
| 2022-01-14 | 60.47 | $31.34 | 2023 |
| 2022-01-13 | 64.21 | $31.52 | 2435 |
| 2022-01-12 | 64.42 | $31.53 | 4413 |
| 2022-01-11 | 64.82 | $31.55 | 1400 |
| 2022-01-10 | 63.07 | $31.39 | 2900 |
| 2022-01-07 | 63.25 | $31.40 | 2504 |
| 2022-01-06 | 63.05 | $31.38 | 2003 |
| 2022-01-05 | 62.64 | $31.34 | 3100 |
| 2022-01-04 | 65.53 | $31.51 | 63900 |
| 2022-01-03 | 61.12 | $31.07 | 1021 |
| 2021-12-31 | 61.12 | $31.07 | 423 |
| 2021-12-30 | 59.53 | $30.92 | 421 |
| 2021-12-29 | 60.96 | $31.01 | 1423 |
| 2021-12-28 | 60.15 | $30.93 | 1100 |
| 2021-12-27 | 57.45 | $30.67 | 3800 |
| 2021-12-23 | 56.03 | $30.54 | 2200 |
| 2021-12-22 | 55.71 | $30.51 | 1600 |
| 2021-12-21 | 53.66 | $30.32 | 1745 |
| 2021-12-20 | 45.30 | $29.66 | 334 |
| 2021-12-17 | 57.55 | $30.48 | 500 |
| 2021-12-16 | 59.60 | $30.59 | 2616 |
| 2021-12-15 | 52.07 | $30.08 | — |
| 2021-12-14 | 52.07 | $30.08 | 68500 |
| 2021-12-13 | 53.48 | $30.16 | 4500 |
| 2021-12-10 | 57.36 | $30.37 | 200 |
| 2021-12-09 | 55.46 | $30.24 | 1241 |
| 2021-12-08 | 56.75 | $30.31 | — |
| 2021-12-07 | 56.75 | $30.31 | 1900 |
| 2021-12-06 | 45.02 | $29.60 | — |
| 2021-12-03 | 45.02 | $29.60 | 1830 |
| 2021-12-02 | 43.25 | $29.51 | 2923 |
| 2021-12-01 | 44.93 | $29.62 | 839 |
| 2021-11-30 | 49.56 | $29.90 | — |
| 2021-11-29 | 49.56 | $29.90 | 4134 |
| 2021-11-26 | 45.19 | $29.66 | 440 |
| 2021-11-24 | 55.69 | $30.21 | 10400 |
| 2021-11-23 | 55.34 | $30.19 | 1339 |
| 2021-11-22 | 54.99 | $30.17 | 1100 |
| 2021-11-19 | 51.41 | $29.97 | 5000 |
| 2021-11-18 | 57.98 | $30.27 | 800 |
| 2021-11-17 | 57.64 | $30.25 | 600 |
| 2021-11-16 | 59.72 | $30.34 | 5312 |
| 2021-11-15 | 59.25 | $30.31 | 918 |
| 2021-11-12 | 59.91 | $30.34 | 7300 |
| 2021-11-11 | 59.19 | $30.29 | 15024 |
| 2021-11-10 | 58.34 | $30.23 | 2428 |
| 2021-11-09 | 60.75 | $30.35 | 700 |
| 2021-11-08 | 61.56 | $30.39 | 300 |
| 2021-11-05 | 60.94 | $30.34 | 1000 |
| 2021-11-04 | 58.01 | $30.11 | 221 |
| 2021-11-03 | 57.08 | $30.04 | 7348 |
| 2021-11-02 | 54.76 | $29.87 | 2400 |
| 2021-11-01 | 49.60 | $29.53 | — |
| 2021-10-29 | 49.60 | $29.53 | 1200 |
| 2021-10-28 | 48.82 | $29.48 | 1919 |
| 2021-10-27 | 48.82 | $29.48 | 400 |
| 2021-10-26 | 55.97 | $29.94 | 1040 |
| 2021-10-25 | 54.32 | $29.82 | 10800 |
| 2021-10-22 | 56.68 | $29.96 | 644 |
| 2021-10-21 | 58.41 | $30.06 | 7000 |
| 2021-10-20 | 60.88 | $30.20 | 300 |
| 2021-10-19 | 56.23 | $29.83 | 700 |
| 2021-10-18 | 54.57 | $29.71 | — |
| 2021-10-15 | 54.57 | $29.71 | 7518 |
| 2021-10-14 | 52.96 | $29.59 | 5200 |
| 2021-10-13 | 45.29 | $29.09 | 8433 |
| 2021-10-12 | 46.00 | $29.14 | 4800 |
| 2021-10-11 | 50.04 | $29.41 | 200 |
| 2021-10-08 | 48.61 | $29.32 | — |
| 2021-10-07 | 48.61 | $29.32 | 5232 |
| 2021-10-06 | 40.60 | $28.85 | 1000 |
| 2021-10-05 | 45.64 | $29.20 | 8400 |
| 2021-10-04 | 40.64 | $28.95 | 4914 |
| 2021-10-01 | 41.81 | $29.03 | 400 |
| 2021-09-30 | 42.83 | $29.10 | 1717 |
| 2021-09-29 | 43.26 | $29.13 | 200 |
| 2021-09-28 | 43.68 | $29.16 | 3300 |
| 2021-09-27 | 48.09 | $29.46 | 1731 |
| 2021-09-24 | 45.11 | $29.29 | 1700 |
| 2021-09-23 | 43.84 | $29.22 | 600 |
| 2021-09-22 | 38.04 | $28.92 | 2700 |
| 2021-09-21 | 33.00 | $28.69 | 1137 |
| 2021-09-20 | 34.39 | $28.81 | 1100 |
| 2021-09-17 | 40.29 | $29.25 | 1502 |
| 2021-09-16 | 43.68 | $29.46 | 5500 |
| 2021-09-15 | 45.60 | $29.57 | 14135 |
| 2021-09-14 | 39.66 | $29.31 | 600 |
| 2021-09-13 | 44.44 | $29.58 | 11900 |
| 2021-09-10 | 41.72 | $29.47 | 5600 |
| 2021-09-09 | 44.35 | $29.61 | 18710 |
| 2021-09-08 | 44.73 | $29.63 | 149500 |
| 2021-09-07 | 46.84 | $29.74 | 400 |
| 2021-09-03 | 50.10 | $29.90 | 100 |
| 2021-09-02 | 50.10 | $29.90 | 800 |
| 2021-09-01 | 50.10 | $29.90 | 3000 |
| 2021-08-31 | 53.71 | $30.08 | 600 |
| 2021-08-30 | 53.17 | $30.05 | 200 |
| 2021-08-27 | 53.00 | $30.04 | 833 |
| 2021-08-26 | 49.10 | $29.82 | 1632 |
| 2021-08-25 | 52.29 | $29.99 | 513 |
| 2021-08-24 | 49.93 | $29.86 | 2000 |
| 2021-08-23 | 51.41 | $29.94 | 1100 |
| 2021-08-20 | 49.26 | $29.82 | 600 |
| 2021-08-19 | 48.90 | $29.80 | 1620 |
| 2021-08-18 | 50.60 | $29.90 | 9344 |
| 2021-08-17 | 50.11 | $29.87 | 729 |
| 2021-08-16 | 59.08 | $30.35 | 1534 |
| 2021-08-13 | 59.08 | $30.35 | 1600 |
| 2021-08-12 | 57.80 | $30.26 | 2738 |
| 2021-08-11 | 58.18 | $30.28 | 924 |
| 2021-08-10 | 52.15 | $29.88 | 1600 |
| 2021-08-09 | 50.80 | $29.80 | 807 |
| 2021-08-06 | 49.27 | $29.71 | 200 |
| 2021-08-05 | 49.76 | $29.74 | 2500 |
| 2021-08-04 | 47.96 | $29.63 | 600 |
| 2021-08-03 | 51.81 | $29.87 | 900 |
| 2021-08-02 | 49.73 | $29.74 | 647 |
| 2021-07-30 | 48.43 | $29.66 | 305 |
| 2021-07-29 | 48.27 | $29.65 | 450 |
| 2021-07-28 | 48.27 | $29.65 | 925 |
| 2021-07-27 | 46.64 | $29.54 | 2600 |
| 2021-07-26 | 47.28 | $29.59 | 1700 |
| 2021-07-23 | 45.86 | $29.49 | 4541 |
| 2021-07-22 | 40.70 | $29.15 | 3600 |
| 2021-07-21 | 39.25 | $29.06 | 100 |
| 2021-07-20 | 39.25 | $29.06 | 622 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.06
2026-07-17
Close Price
$40.58
Vol: 3400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.23
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -48.06 | $40.58 | 3400 |
| 2026-07-16 | -34.81 | $40.79 | 1439 |
| 2026-07-15 | -67.86 | $40.45 | 1000 |
| 2026-07-14 | -69.54 | $40.51 | 19500 |
| 2026-07-13 | -46.70 | $40.96 | 3147 |
| 2026-07-10 | -40.10 | $41.09 | 7145 |
| 2026-07-09 | -49.75 | $40.90 | 1700 |
| 2026-07-08 | -73.10 | $40.44 | 3012 |
| 2026-07-07 | -56.35 | $40.77 | 2100 |
| 2026-07-06 | -63.45 | $40.63 | 4258 |
| 2026-07-02 | -77.16 | $40.36 | 2500 |
| 2026-07-01 | -85.28 | $40.20 | 14377 |
| 2026-06-30 | -92.45 | $40.07 | 1929 |
| 2026-06-29 | -88.21 | $40.16 | 5100 |
| 2026-06-26 | -97.06 | $40.05 | 4100 |
| 2026-06-25 | -93.48 | $40.31 | 1000 |
| 2026-06-24 | -93.48 | $40.31 | 4200 |
| 2026-06-23 | -94.22 | $40.40 | 2389 |
| 2026-06-22 | -62.21 | $40.68 | 6459 |
| 2026-06-18 | -58.57 | $40.56 | 1012 |
| 2026-06-17 | -49.22 | $40.46 | 6400 |
| 2026-06-16 | -23.64 | $41.25 | 3700 |
| 2026-06-15 | -17.88 | $41.44 | 5149 |
| 2026-06-12 | -17.96 | $41.43 | 23400 |
| 2026-06-11 | -30.84 | $41.00 | 702 |
| 2026-06-10 | -48.50 | $40.41 | 3906 |
| 2026-06-09 | -36.23 | $40.82 | 5733 |
| 2026-06-08 | -35.03 | $40.86 | 3400 |
| 2026-06-05 | -33.53 | $40.91 | 4700 |
| 2026-06-04 | -9.58 | $41.71 | 10600 |
| 2026-06-03 | -12.87 | $41.60 | 1592 |
| 2026-06-02 | 0.00 | $42.03 | 4000 |
| 2026-06-01 | -0.33 | $41.47 | 4528 |
| 2026-05-29 | -4.42 | $41.30 | 1500 |
| 2026-05-28 | -22.45 | $40.77 | 3026 |
| 2026-05-27 | -26.79 | $40.53 | 1800 |
| 2026-05-26 | -22.79 | $40.63 | 17653 |
| 2026-05-22 | -27.92 | $40.45 | 7500 |
| 2026-05-21 | -53.56 | $39.55 | 400 |
| 2026-05-20 | -64.96 | $39.15 | 1001 |
| 2026-05-19 | -72.93 | $38.87 | 2948 |
| 2026-05-18 | -69.52 | $38.99 | 9815 |
| 2026-05-15 | -78.06 | $38.69 | 3100 |
| 2026-05-14 | -67.99 | $39.03 | 1203 |
| 2026-05-13 | -58.41 | $39.00 | 7164 |
| 2026-05-12 | -51.91 | $39.12 | 23033 |
| 2026-05-11 | -44.03 | $39.44 | 1800 |
| 2026-05-08 | -40.04 | $39.46 | 3500 |
| 2026-05-07 | -44.11 | $39.26 | 6641 |
| 2026-05-06 | -42.28 | $39.35 | 1636 |
| 2026-05-05 | -51.22 | $38.91 | 3000 |
| 2026-05-04 | -53.48 | $38.51 | 10136 |
| 2026-05-01 | -45.97 | $38.92 | 8446 |
| 2026-04-30 | 0.00 | $39.07 | 3044 |
| 2026-04-29 | -22.19 | $38.13 | 649 |
| 2026-04-28 | -24.06 | $38.03 | 3265 |
| 2026-04-27 | -15.38 | $38.26 | 4944 |
| 2026-04-24 | -11.68 | $38.39 | 2440 |
| 2026-04-23 | -2.56 | $38.71 | 4743 |
| 2026-04-22 | -16.43 | $38.19 | 2270 |
| 2026-04-21 | -12.39 | $38.33 | 3621 |
| 2026-04-20 | -3.21 | $38.31 | 3109 |
| 2026-04-17 | -5.98 | $38.12 | 4900 |
| 2026-04-16 | -2.09 | $37.63 | 10238 |
| 2026-04-15 | -5.10 | $37.15 | 11500 |
| 2026-04-14 | -6.63 | $37.12 | 2910 |
| 2026-04-13 | -12.24 | $37.01 | 2823 |
| 2026-04-10 | -32.65 | $36.61 | 4411 |
| 2026-04-09 | -14.29 | $36.97 | 8400 |
| 2026-04-08 | -19.39 | $36.87 | 5400 |
| 2026-04-07 | -52.78 | $36.14 | 51000 |
| 2026-04-06 | -48.89 | $36.21 | 1002 |
| 2026-04-02 | -61.36 | $36.14 | 1100 |
| 2026-04-01 | -72.03 | $36.02 | 3500 |
| 2026-03-31 | -72.35 | $36.02 | 2100 |
| 2026-03-30 | -98.18 | $35.34 | 2810 |
| 2026-03-27 | -95.44 | $35.46 | 4139 |
| 2026-03-26 | -79.51 | $35.92 | 6100 |
| 2026-03-25 | -66.90 | $36.29 | 9980 |
| 2026-03-24 | -76.90 | $36.00 | 7800 |
| 2026-03-23 | -85.62 | $35.75 | 5334 |
| 2026-03-20 | -100.00 | $35.33 | 4217 |
| 2026-03-19 | -94.24 | $35.69 | 2815 |
| 2026-03-18 | -98.95 | $35.63 | 2700 |
| 2026-03-17 | -88.49 | $36.24 | 3100 |
| 2026-03-16 | -89.68 | $36.21 | 1900 |
| 2026-03-13 | -100.00 | $35.95 | 6300 |
| 2026-03-12 | -100.00 | $36.03 | 3800 |
| 2026-03-11 | -89.29 | $36.58 | 2943 |
| 2026-03-10 | -85.00 | $36.70 | 4235 |
| 2026-03-09 | -75.00 | $36.98 | 4400 |
| 2026-03-06 | -82.98 | $37.13 | 7625 |
| 2026-03-05 | -88.57 | $37.53 | 3600 |
| 2026-03-04 | -68.00 | $37.89 | 1329 |
| 2026-03-03 | -74.29 | $37.78 | 5492 |
| 2026-03-02 | -65.25 | $38.16 | 2500 |
| 2026-02-27 | -59.12 | $38.14 | 2000 |
| 2026-02-26 | -50.00 | $38.23 | 13200 |
| 2026-02-25 | -59.09 | $38.04 | 8800 |
| 2026-02-24 | -60.77 | $37.98 | 5200 |
| 2026-02-23 | -62.69 | $37.82 | 3014 |
| 2026-02-20 | -32.04 | $38.42 | 3640 |
| 2026-02-19 | -44.66 | $38.16 | 1400 |
| 2026-02-18 | -29.39 | $38.41 | 9817 |
| 2026-02-17 | -32.00 | $38.28 | 6600 |
| 2026-02-13 | -20.00 | $38.58 | 3036 |
| 2026-02-12 | -29.60 | $38.34 | 6500 |
| 2026-02-11 | -3.20 | $39.00 | 4200 |
| 2026-02-10 | -5.28 | $38.91 | 4518 |
| 2026-02-09 | -9.00 | $38.50 | 2333 |
| 2026-02-06 | -7.58 | $38.53 | 2745 |
| 2026-02-05 | -29.32 | $37.93 | 1424 |
| 2026-02-04 | -10.40 | $38.28 | 4300 |
| 2026-02-03 | -20.13 | $37.74 | 3800 |
| 2026-02-02 | -2.69 | $38.01 | 3600 |
| 2026-01-30 | 0.00 | $37.63 | 3000 |
| 2026-01-29 | -1.06 | $37.59 | 6300 |
| 2026-01-28 | -11.64 | $37.39 | 5700 |
| 2026-01-27 | -14.81 | $37.33 | 6745 |
| 2026-01-26 | -16.40 | $37.30 | 26445 |
| 2026-01-23 | -26.98 | $37.10 | 1243 |
| 2026-01-22 | -13.76 | $37.35 | 3236 |
| 2026-01-21 | -19.58 | $37.24 | 9000 |
| 2026-01-20 | -53.44 | $36.60 | 7100 |
| 2026-01-16 | -16.93 | $37.29 | 15010 |
| 2026-01-15 | -8.99 | $37.44 | 11332 |
| 2026-01-14 | 0.00 | $37.30 | 14600 |
| 2026-01-13 | -13.89 | $36.96 | 9427 |
| 2026-01-12 | -6.94 | $37.06 | 1400 |
| 2026-01-09 | 0.00 | $37.16 | 3400 |
| 2026-01-08 | -4.58 | $36.97 | 5300 |
| 2026-01-07 | -38.93 | $36.52 | 6600 |
| 2026-01-06 | 0.00 | $37.03 | 4500 |
| 2026-01-05 | -58.14 | $36.26 | 112000 |
| 2026-01-02 | -80.62 | $35.97 | 4000 |
| 2025-12-31 | -93.02 | $35.81 | 2500 |
| 2025-12-30 | -54.17 | $36.10 | 1525 |
| 2025-12-29 | -48.09 | $36.13 | 92600 |
| 2025-12-26 | -44.26 | $36.20 | 600 |
| 2025-12-24 | -42.62 | $36.23 | 2929 |
| 2025-12-23 | -44.25 | $36.01 | 2309 |
| 2025-12-22 | -34.96 | $36.15 | 2730 |
| 2025-12-19 | -33.44 | $36.00 | 2707 |
| 2025-12-18 | -30.24 | $36.00 | 4000 |
| 2025-12-17 | -29.34 | $36.03 | 2100 |
| 2025-12-16 | -25.15 | $36.17 | 3509 |
| 2025-12-15 | -17.37 | $36.43 | 10600 |
| 2025-12-12 | -21.86 | $36.28 | 8600 |
| 2025-12-11 | -1.80 | $36.95 | 22400 |
| 2025-12-10 | -1.88 | $36.80 | 4000 |
| 2025-12-09 | -9.71 | $36.18 | 12300 |
| 2025-12-08 | -10.79 | $36.15 | 2500 |
| 2025-12-05 | -5.76 | $36.29 | 3500 |
| 2025-12-04 | -3.45 | $36.19 | 4700 |
| 2025-12-03 | 0.00 | $36.13 | 4500 |
| 2025-12-02 | -4.15 | $35.52 | 4100 |
| 2025-12-01 | -12.95 | $35.35 | 2947 |
| 2025-11-28 | -6.88 | $35.43 | 6200 |
| 2025-11-26 | -22.50 | $35.22 | 7401 |
| 2025-11-25 | -37.96 | $35.01 | 1815 |
| 2025-11-24 | -59.05 | $34.62 | 15549 |
| 2025-11-21 | -67.07 | $34.49 | 7313 |
| 2025-11-20 | -100.00 | $33.67 | 3900 |
| 2025-11-19 | -95.77 | $34.12 | 44449 |
| 2025-11-18 | -92.38 | $34.22 | 3539 |
| 2025-11-17 | -100.00 | $34.23 | 3400 |
| 2025-11-14 | -82.28 | $34.86 | 3300 |
| 2025-11-13 | -67.72 | $35.09 | 1200 |
| 2025-11-12 | -42.41 | $35.49 | 1600 |
| 2025-11-11 | -59.49 | $35.22 | 1234 |
| 2025-11-10 | -69.62 | $35.06 | 4908 |
| 2025-11-07 | -75.32 | $34.97 | 1800 |
| 2025-11-06 | -74.21 | $34.98 | 6300 |
| 2025-11-05 | -59.12 | $35.22 | 1218 |
| 2025-11-04 | -84.28 | $34.82 | 3400 |
| 2025-11-03 | -64.15 | $35.14 | 9900 |
| 2025-10-31 | -47.17 | $35.41 | 8200 |
| 2025-10-30 | -52.44 | $35.35 | 16841 |
| 2025-10-29 | -44.51 | $35.48 | 7615 |
| 2025-10-28 | -22.56 | $35.84 | 3633 |
| 2025-10-27 | -6.71 | $36.10 | 2731 |
| 2025-10-24 | -29.27 | $35.73 | 2917 |
| 2025-10-23 | -31.71 | $35.69 | 1011 |
| 2025-10-22 | -40.24 | $35.55 | 1518 |
| 2025-10-21 | -23.78 | $35.82 | 6200 |
| 2025-10-20 | -35.98 | $35.62 | 3708 |
| 2025-10-17 | -54.88 | $35.31 | 3300 |
| 2025-10-16 | -66.46 | $35.12 | 4300 |
| 2025-10-15 | -38.41 | $35.58 | 2595 |
| 2025-10-14 | -45.73 | $35.46 | 4100 |
| 2025-10-13 | -64.63 | $35.15 | 2700 |
| 2025-10-10 | -100.00 | $34.57 | 2031 |
| 2025-10-09 | -52.38 | $35.66 | 1949 |
| 2025-10-08 | -27.62 | $35.92 | 2141 |
| 2025-10-07 | -41.90 | $35.77 | 17800 |
| 2025-10-06 | -24.76 | $35.95 | 805 |
| 2025-10-03 | -22.86 | $35.97 | 1143 |
| 2025-10-02 | -23.53 | $35.81 | 2443 |
| 2025-10-01 | -21.18 | $35.83 | 2100 |
| 2025-09-30 | -20.20 | $35.81 | 5245 |
| 2025-09-29 | -44.86 | $35.53 | 3900 |
| 2025-09-26 | -44.86 | $35.53 | 1000 |
| 2025-09-25 | -70.09 | $35.26 | 1625 |
| 2025-09-24 | -17.76 | $35.82 | 1800 |
| 2025-09-23 | -14.95 | $35.85 | 1600 |
| 2025-09-22 | -21.70 | $35.77 | 1442 |
| 2025-09-19 | -23.58 | $35.75 | 7101 |
| 2025-09-18 | -9.84 | $35.88 | 5200 |
| 2025-09-17 | -29.37 | $35.63 | 8806 |
| 2025-09-16 | -34.78 | $35.52 | 2400 |
| 2025-09-15 | -31.43 | $35.56 | 3300 |
| 2025-09-12 | -17.86 | $35.75 | 2700 |
| 2025-09-11 | 0.00 | $36.00 | 6200 |
| 2025-09-10 | -12.59 | $35.60 | 1411 |
| 2025-09-09 | -15.43 | $35.50 | 2500 |
| 2025-09-08 | -11.96 | $35.52 | 1736 |
| 2025-09-05 | -10.05 | $35.56 | 1400 |
| 2025-09-04 | -8.37 | $35.46 | 5949 |
| 2025-09-03 | -22.66 | $35.17 | 2600 |
| 2025-09-02 | -19.91 | $35.21 | 4212 |
| 2025-08-29 | -8.89 | $35.43 | 2647 |
| 2025-08-28 | -6.75 | $35.46 | 2300 |
| 2025-08-27 | -6.75 | $35.46 | 6703 |
| 2025-08-26 | -11.90 | $35.33 | 6000 |
| 2025-08-25 | -9.52 | $35.39 | 1800 |
| 2025-08-22 | -2.38 | $35.57 | 2600 |
| 2025-08-21 | -8.11 | $34.81 | 1737 |
| 2025-08-20 | -4.86 | $34.87 | 1600 |
| 2025-08-19 | -10.27 | $34.77 | 3633 |
| 2025-08-18 | -13.97 | $34.65 | 26800 |
| 2025-08-15 | -16.20 | $34.61 | 3000 |
| 2025-08-14 | -10.06 | $34.72 | 2800 |
| 2025-08-13 | -2.79 | $34.85 | 2739 |
| 2025-08-12 | -14.93 | $34.25 | 5000 |
| 2025-08-11 | -57.46 | $33.68 | 13100 |
| 2025-08-08 | -44.03 | $33.86 | 537 |
| 2025-08-07 | -58.21 | $33.67 | 3608 |
| 2025-08-06 | -64.24 | $33.70 | 2539 |
| 2025-08-05 | -66.06 | $33.67 | 5021 |
| 2025-08-04 | -70.30 | $33.60 | 3200 |
| 2025-08-01 | -93.94 | $33.21 | 2300 |
| 2025-07-31 | -100.00 | $33.54 | 328 |
| 2025-07-30 | -75.49 | $33.99 | 2747 |
| 2025-07-29 | -42.02 | $34.26 | 1830 |
| 2025-07-28 | -42.19 | $34.22 | 2327 |
| 2025-07-25 | -33.33 | $34.25 | 4412 |
| 2025-07-24 | -34.13 | $34.19 | 6109 |
| 2025-07-23 | -19.76 | $34.43 | 1015 |
| 2025-07-22 | -22.75 | $34.38 | 1533 |
| 2025-07-21 | -37.14 | $33.98 | 2946 |
| 2025-07-18 | -31.43 | $34.10 | 2143 |
| 2025-07-17 | -31.90 | $34.09 | 1200 |
| 2025-07-16 | -40.00 | $33.92 | 900 |
| 2025-07-15 | -47.62 | $33.76 | 2300 |
| 2025-07-14 | -26.67 | $34.20 | 4533 |
| 2025-07-11 | -25.24 | $34.23 | 4500 |
| 2025-07-10 | -10.95 | $34.53 | 1700 |
| 2025-07-09 | -10.42 | $34.38 | 2935 |
| 2025-07-08 | -8.85 | $34.41 | 4848 |
| 2025-07-07 | -23.44 | $34.13 | 2700 |
| 2025-07-03 | 0.00 | $34.58 | 100 |
| 2025-07-02 | 0.00 | $34.48 | 3800 |
| 2025-07-01 | -2.13 | $34.19 | 29400 |
| 2025-06-30 | 0.00 | $33.62 | 2250 |
| 2025-06-27 | -14.02 | $33.27 | 2700 |
| 2025-06-26 | -18.29 | $33.20 | 1800 |
| 2025-06-25 | -14.63 | $33.26 | 900 |
| 2025-06-24 | -3.66 | $33.44 | 4500 |
| 2025-06-23 | -10.96 | $33.12 | 1912 |
| 2025-06-20 | -33.56 | $32.79 | 42000 |
| 2025-06-18 | -34.25 | $32.78 | 2500 |
| 2025-06-17 | -39.73 | $32.70 | 2348 |
| 2025-06-16 | -12.33 | $33.10 | 1700 |
| 2025-06-13 | -39.04 | $32.71 | 3314 |
| 2025-06-12 | -4.79 | $33.21 | 600 |
| 2025-06-11 | -9.59 | $33.14 | 511 |
| 2025-06-10 | 0.00 | $33.28 | 2033 |
| 2025-06-09 | -4.92 | $32.98 | 1231 |
| 2025-06-06 | -16.77 | $32.76 | 1445 |
| 2025-06-05 | -34.83 | $32.40 | 1800 |
| 2025-06-04 | -26.89 | $32.45 | 4923 |
| 2025-06-03 | -23.87 | $32.49 | 6800 |
| 2025-06-02 | -37.39 | $32.19 | 3400 |
| 2025-05-30 | -40.99 | $32.11 | 16600 |
| 2025-05-29 | -38.14 | $32.12 | 2232 |
| 2025-05-28 | -32.33 | $32.16 | 1640 |
| 2025-05-27 | -19.92 | $32.49 | 2300 |
| 2025-05-23 | -45.11 | $31.82 | 400 |
| 2025-05-22 | -36.09 | $32.06 | 4300 |
| 2025-05-21 | -30.08 | $32.22 | 2536 |
| 2025-05-20 | -3.18 | $32.92 | 4200 |
| 2025-05-19 | -2.97 | $32.92 | 24221 |
| 2025-05-16 | 0.00 | $32.95 | 2016 |
| 2025-05-15 | -2.72 | $32.70 | 500 |
| 2025-05-14 | -9.90 | $32.41 | 1525 |
| 2025-05-13 | -4.70 | $32.62 | 14504 |
| 2025-05-12 | 0.00 | $32.62 | 13600 |
| 2025-05-09 | -8.41 | $31.49 | 1519 |
| 2025-05-08 | 0.00 | $31.29 | 1500 |
| 2025-05-07 | -7.34 | $31.03 | 1008 |
| 2025-05-06 | -12.43 | $30.85 | 1324 |
| 2025-05-05 | -5.16 | $31.10 | 2014 |
| 2025-05-02 | 0.00 | $31.29 | 1835 |
| 2025-05-01 | -6.73 | $30.66 | 2105 |
| 2025-04-30 | -32.00 | $30.84 | 549 |
| 2025-04-29 | -33.05 | $30.79 | 19606 |
| 2025-04-28 | -35.37 | $30.68 | 17226 |
| 2025-04-25 | -50.75 | $30.56 | 300 |
| 2025-04-24 | -49.58 | $30.63 | 1600 |
| 2025-04-23 | -61.94 | $29.89 | 5640 |
| 2025-04-22 | -65.11 | $29.70 | 2313 |
| 2025-04-21 | -76.79 | $29.00 | 4740 |
| 2025-04-17 | -68.95 | $29.47 | 4502 |
| 2025-04-16 | -73.46 | $29.20 | 7546 |
| 2025-04-15 | -65.11 | $29.70 | 4400 |
| 2025-04-14 | -63.61 | $29.79 | 4523 |
| 2025-04-11 | -70.45 | $29.38 | 5800 |
| 2025-04-10 | -75.13 | $29.10 | 7040 |
| 2025-04-09 | -58.76 | $30.08 | 1219 |
| 2025-04-08 | -94.99 | $27.91 | 8046 |
| 2025-04-07 | -83.81 | $28.58 | 3836 |
| 2025-04-04 | -100.00 | $28.68 | 2500 |
| 2025-04-03 | -100.00 | $30.33 | 6600 |
| 2025-04-02 | -68.88 | $32.25 | 5300 |
| 2025-04-01 | -76.02 | $32.11 | 14630 |
| 2025-03-31 | -70.92 | $32.21 | 5200 |
| 2025-03-28 | -90.35 | $31.86 | 9324 |
| 2025-03-27 | -69.30 | $32.34 | 1800 |
| 2025-03-26 | -58.33 | $32.59 | 200 |
| 2025-03-25 | -61.40 | $32.52 | 1900 |
| 2025-03-24 | -58.10 | $32.70 | 1847 |
| 2025-03-21 | -75.49 | $32.26 | 17800 |
| 2025-03-20 | -70.11 | $32.42 | 5904 |
| 2025-03-19 | -59.93 | $32.73 | 15840 |
| 2025-03-18 | -69.12 | $32.48 | 2115 |
| 2025-03-17 | -65.07 | $32.59 | 10722 |
| 2025-03-14 | -80.15 | $32.18 | 1049 |
| 2025-03-13 | -100.00 | $31.64 | 2718 |
| 2025-03-12 | -96.41 | $31.94 | 3900 |
| 2025-03-11 | -94.64 | $32.24 | 4632 |
| 2025-03-10 | -79.41 | $33.01 | 3012 |
| 2025-03-07 | -48.24 | $33.54 | 1049 |
| 2025-03-06 | -80.00 | $33.00 | 1400 |
| 2025-03-05 | -72.35 | $33.13 | 900 |
| 2025-03-04 | -100.00 | $32.87 | 10700 |
| 2025-03-03 | -59.04 | $33.38 | 9900 |
| 2025-02-28 | -39.76 | $33.70 | 2239 |
| 2025-02-27 | -56.02 | $33.43 | 300 |
| 2025-02-26 | -36.14 | $33.76 | 1418 |
| 2025-02-25 | -26.51 | $33.92 | 3900 |
| 2025-02-24 | -24.10 | $33.96 | 3700 |
| 2025-02-21 | -25.90 | $33.93 | 549 |
| 2025-02-20 | 0.00 | $34.36 | 3400 |
| 2025-02-19 | -0.70 | $34.12 | 5003 |
| 2025-02-18 | -16.10 | $33.69 | 1100 |
| 2025-02-14 | -33.05 | $33.49 | 2223 |
| 2025-02-13 | -35.11 | $33.42 | 3500 |
| 2025-02-12 | -60.31 | $33.09 | 31431 |
| 2025-02-11 | -39.41 | $33.21 | 6236 |
| 2025-02-10 | -42.93 | $33.03 | 4800 |
| 2025-02-07 | -50.75 | $32.87 | 1500 |
| 2025-02-06 | -39.70 | $33.09 | 17040 |
| 2025-02-05 | -30.15 | $33.28 | 7400 |
| 2025-02-04 | -36.18 | $33.16 | 2700 |
| 2025-02-03 | -38.19 | $33.12 | 7121 |
| 2025-01-31 | -26.13 | $33.36 | 34432 |
| 2025-01-30 | -22.11 | $33.44 | 4301 |
| 2025-01-29 | -31.16 | $33.26 | 500 |
| 2025-01-28 | -27.14 | $33.34 | 3504 |
| 2025-01-27 | -10.55 | $33.67 | 10700 |
| 2025-01-24 | -20.10 | $33.48 | 3437 |
| 2025-01-23 | -12.56 | $33.63 | 11905 |
| 2025-01-22 | -5.00 | $33.41 | 2600 |
| 2025-01-21 | -5.23 | $33.34 | 20500 |
| 2025-01-17 | -8.33 | $32.99 | 4700 |
| 2025-01-16 | -27.87 | $32.77 | 2300 |
| 2025-01-15 | -44.08 | $32.74 | 11100 |
| 2025-01-14 | -70.59 | $32.39 | 45500 |
| 2025-01-13 | -88.52 | $32.13 | 4923 |
| 2025-01-10 | -98.64 | $31.92 | 3400 |
| 2025-01-08 | -85.23 | $32.37 | 3800 |
| 2025-01-07 | -85.93 | $32.40 | 5500 |
| 2025-01-06 | -83.70 | $32.46 | 1400 |
| 2025-01-03 | -84.44 | $32.44 | 9500 |
| 2025-01-02 | -93.70 | $32.19 | 2700 |
| 2024-12-31 | -93.10 | $32.22 | 4400 |
| 2024-12-30 | -94.10 | $32.20 | 11911 |
| 2024-12-27 | -82.74 | $32.55 | 2200 |
| 2024-12-26 | -76.22 | $32.75 | 1800 |
| 2024-12-24 | -79.30 | $32.67 | 200 |
| 2024-12-23 | -85.24 | $32.51 | 2700 |
| 2024-12-20 | -89.46 | $32.37 | 2448 |
| 2024-12-19 | -100.00 | $32.02 | 2909 |
| 2024-12-18 | -100.00 | $32.13 | 39600 |
| 2024-12-17 | -99.59 | $32.89 | 87500 |
| 2024-12-16 | -100.00 | $33.19 | 20700 |
| 2024-12-13 | -97.46 | $33.42 | 1200 |
| 2024-12-12 | -91.98 | $33.85 | 75005 |
| 2024-12-11 | -90.12 | $33.88 | 2500 |
| 2024-12-10 | -77.16 | $34.09 | 9600 |
| 2024-12-09 | -61.11 | $34.35 | 2600 |
| 2024-12-06 | -47.53 | $34.57 | 2929 |
| 2024-12-05 | -46.30 | $34.59 | 3100 |
| 2024-12-04 | -40.74 | $34.68 | 6200 |
| 2024-12-03 | -32.72 | $34.81 | 1448 |
| 2024-12-02 | -16.57 | $35.05 | 2208 |
| 2024-11-29 | -16.00 | $35.06 | 200 |
| 2024-11-27 | -27.43 | $34.86 | 518 |
| 2024-11-26 | -16.00 | $35.06 | 1647 |
| 2024-11-25 | -8.00 | $35.20 | 2900 |
| 2024-11-22 | -8.87 | $34.72 | 4300 |
| 2024-11-21 | -30.65 | $34.45 | 3900 |
| 2024-11-20 | -70.16 | $33.96 | 1600 |
| 2024-11-19 | -75.00 | $33.90 | 2100 |
| 2024-11-18 | -61.29 | $34.07 | 2106 |
| 2024-11-15 | -82.26 | $33.81 | 1505 |
| 2024-11-14 | -57.26 | $34.12 | 5700 |
| 2024-11-13 | -46.77 | $34.25 | 4300 |
| 2024-11-12 | -41.13 | $34.32 | 3400 |
| 2024-11-11 | -23.48 | $34.60 | 5000 |
| 2024-11-08 | -27.27 | $34.55 | 3306 |
| 2024-11-07 | -34.09 | $34.46 | 1300 |
| 2024-11-06 | -26.52 | $34.56 | 2113 |
| 2024-11-05 | -79.55 | $33.86 | 4333 |
| 2024-11-04 | -100.00 | $33.59 | 5512 |
| 2024-11-01 | -98.37 | $33.70 | 3100 |
| 2024-10-31 | -100.00 | $33.68 | 185300 |
| 2024-10-30 | -88.89 | $33.95 | 2100 |
| 2024-10-29 | -83.33 | $34.01 | 1500 |
| 2024-10-28 | -81.48 | $34.03 | 918 |
| 2024-10-25 | -100.00 | $33.83 | 2700 |
| 2024-10-24 | -86.14 | $34.04 | 10100 |
| 2024-10-23 | -79.21 | $34.11 | 4200 |
| 2024-10-22 | -72.28 | $34.18 | 6100 |
| 2024-10-21 | -58.42 | $34.32 | 6110 |
| 2024-10-18 | -16.83 | $34.74 | 6537 |
| 2024-10-17 | -15.60 | $34.74 | 2743 |
| 2024-10-16 | -20.18 | $34.69 | 6500 |
| 2024-10-15 | -34.71 | $34.49 | 7026 |
| 2024-10-14 | -4.84 | $34.76 | 7239 |
| 2024-10-11 | -6.00 | $34.47 | 4001 |
| 2024-10-10 | -18.42 | $34.25 | 14217 |
| 2024-10-09 | -5.59 | $34.37 | 1400 |
| 2024-10-08 | -20.63 | $34.07 | 719 |
| 2024-10-07 | -26.98 | $33.95 | 1031 |
| 2024-10-04 | -14.29 | $34.19 | 1903 |
| 2024-10-03 | -25.40 | $33.98 | 5033 |
| 2024-10-02 | -15.87 | $34.16 | 700 |
| 2024-10-01 | -19.05 | $34.10 | 1042 |
| 2024-09-30 | -4.23 | $34.38 | 2100 |
| 2024-09-27 | -10.05 | $34.27 | 2739 |
| 2024-09-26 | 0.00 | $34.21 | 1100 |
| 2024-09-25 | -12.27 | $34.00 | 1500 |
| 2024-09-24 | -1.23 | $34.18 | 2624 |
| 2024-09-23 | -5.81 | $34.03 | 1849 |
| 2024-09-20 | -15.48 | $33.88 | 1400 |
| 2024-09-19 | -5.81 | $34.03 | 3100 |
| 2024-09-18 | -21.92 | $33.71 | 3400 |
| 2024-09-17 | -15.15 | $33.69 | 4300 |
| 2024-09-16 | -9.92 | $33.66 | 9201 |
| 2024-09-13 | -31.41 | $33.40 | 800 |
| 2024-09-12 | -60.33 | $33.05 | 5234 |
| 2024-09-11 | -45.45 | $33.03 | 4001 |
| 2024-09-10 | -39.11 | $32.99 | 1500 |
| 2024-09-09 | -33.03 | $33.06 | 600 |
| 2024-09-06 | -49.54 | $32.70 | 1236 |
| 2024-09-05 | -30.71 | $33.04 | 100 |
| 2024-09-04 | -16.60 | $33.34 | 2400 |
| 2024-09-03 | -16.23 | $33.35 | 1100 |
| 2024-08-30 | 0.00 | $33.78 | 700 |
| 2024-08-29 | -6.90 | $33.49 | 1749 |
| 2024-08-28 | -10.98 | $33.25 | 2100 |
| 2024-08-27 | -5.28 | $33.39 | 1445 |
| 2024-08-26 | -7.32 | $33.34 | 2119 |
| 2024-08-23 | -3.06 | $33.28 | 20411 |
| 2024-08-22 | -9.28 | $32.82 | 609 |
| 2024-08-21 | 0.00 | $33.00 | 400 |
| 2024-08-20 | -10.05 | $32.76 | 2813 |
| 2024-08-19 | -6.35 | $32.83 | 700 |
| 2024-08-16 | -12.70 | $32.71 | 112 |
| 2024-08-15 | -19.58 | $32.58 | 445 |
| 2024-08-14 | -50.23 | $32.16 | 3009 |
| 2024-08-13 | -53.85 | $32.08 | 2800 |
| 2024-08-12 | -75.57 | $31.60 | 700 |
| 2024-08-09 | -68.33 | $31.76 | 2813 |
| 2024-08-08 | -69.23 | $31.74 | 600 |
| 2024-08-07 | -96.83 | $31.13 | 3200 |
| 2024-08-06 | -84.16 | $31.41 | 403 |
| 2024-08-05 | -100.00 | $31.06 | 2100 |
| 2024-08-02 | -80.33 | $31.80 | 600 |
| 2024-08-01 | -42.25 | $32.37 | 300 |
| 2024-07-31 | -21.60 | $32.81 | 4300 |
| 2024-07-30 | -28.64 | $32.66 | 241 |
| 2024-07-29 | -27.23 | $32.69 | 2200 |
| 2024-07-26 | -28.17 | $32.67 | 816 |
| 2024-07-25 | -48.36 | $32.24 | 3022 |
| 2024-07-24 | -48.36 | $32.24 | 2222 |
| 2024-07-23 | -43.19 | $32.35 | 1634 |
| 2024-07-22 | -30.05 | $32.63 | 832 |
| 2024-07-19 | -41.31 | $32.39 | 804 |
| 2024-07-18 | -21.60 | $32.81 | 3539 |
| 2024-07-17 | -8.17 | $33.05 | 2800 |
| 2024-07-16 | 0.00 | $33.08 | 3900 |
| 2024-07-15 | -10.60 | $32.49 | 3725 |
| 2024-07-12 | -10.56 | $32.41 | 4100 |
| 2024-07-11 | -22.58 | $32.10 | 1817 |
| 2024-07-10 | -37.10 | $31.92 | 1015 |
| 2024-07-09 | -62.10 | $31.61 | 1200 |
| 2024-07-08 | -68.55 | $31.53 | 1422 |
| 2024-07-05 | -94.35 | $31.21 | 1920 |
| 2024-07-03 | -91.87 | $31.25 | 815 |
| 2024-07-02 | -91.06 | $31.26 | 6400 |
| 2024-07-01 | -98.25 | $31.26 | 4900 |
| 2024-06-28 | -86.49 | $31.42 | 6000 |
| 2024-06-27 | -93.10 | $31.30 | 3200 |
| 2024-06-26 | -51.02 | $31.63 | 6310 |
| 2024-06-25 | -33.33 | $31.89 | 2523 |
| 2024-06-24 | -15.65 | $32.15 | 2600 |
| 2024-06-21 | -9.02 | $32.02 | 348 |
| 2024-06-20 | -8.20 | $32.03 | 2000 |
| 2024-06-18 | -5.74 | $32.06 | 4300 |
| 2024-06-17 | -21.55 | $31.82 | 2346 |
| 2024-06-14 | -47.41 | $31.52 | 2200 |
| 2024-06-13 | -27.59 | $31.75 | 11300 |
| 2024-06-12 | -21.55 | $31.82 | 6700 |
| 2024-06-11 | -20.41 | $31.69 | 12635 |
| 2024-06-10 | -12.24 | $31.77 | 8432 |
| 2024-06-07 | -12.24 | $31.77 | 2233 |
| 2024-06-06 | -11.22 | $31.78 | 500 |
| 2024-06-05 | -11.21 | $31.76 | 4810 |
| 2024-06-04 | -29.31 | $31.55 | 433 |
| 2024-06-03 | -26.72 | $31.54 | 4625 |
| 2024-05-31 | -12.00 | $31.71 | 9032 |
| 2024-05-30 | -28.14 | $31.42 | 1100 |
| 2024-05-29 | -57.31 | $30.91 | 400 |
| 2024-05-28 | -34.50 | $31.30 | 6337 |
| 2024-05-24 | -23.39 | $31.49 | 100 |
| 2024-05-23 | -29.82 | $31.38 | 1800 |
| 2024-05-22 | -6.43 | $31.78 | 12700 |
| 2024-05-21 | -5.39 | $31.76 | 2541 |
| 2024-05-20 | -7.78 | $31.72 | 2425 |
| 2024-05-17 | -2.41 | $31.70 | 7100 |
| 2024-05-16 | -3.89 | $31.67 | 4800 |
| 2024-05-15 | 0.00 | $31.67 | 2900 |
| 2024-05-14 | -2.45 | $31.46 | 3705 |
| 2024-05-13 | -4.00 | $31.31 | 3342 |
| 2024-05-10 | -2.90 | $31.21 | 5936 |
| 2024-05-09 | 0.00 | $31.09 | 639 |
| 2024-05-08 | -2.80 | $30.91 | 4312 |
| 2024-05-07 | -11.54 | $30.79 | 4800 |
| 2024-05-06 | -45.64 | $30.68 | 35131 |
| 2024-05-03 | -55.03 | $30.54 | 28718 |
| 2024-05-02 | -71.14 | $30.30 | 2300 |
| 2024-05-01 | -81.10 | $30.18 | 602 |
| 2024-04-30 | -71.34 | $30.34 | 323 |
| 2024-04-29 | -56.10 | $30.59 | 3723 |
| 2024-04-26 | -64.71 | $30.47 | 1900 |
| 2024-04-25 | -66.48 | $30.48 | 14200 |
| 2024-04-24 | -54.95 | $30.69 | 4444 |
| 2024-04-23 | -67.58 | $30.46 | 1200 |
| 2024-04-22 | -79.67 | $30.24 | 4800 |
| 2024-04-19 | -88.46 | $30.08 | 3600 |
| 2024-04-18 | -95.60 | $29.95 | 11800 |
| 2024-04-17 | -98.32 | $29.93 | 1417 |
| 2024-04-16 | -100.00 | $29.96 | 2100 |
| 2024-04-15 | -100.00 | $30.09 | 3922 |
| 2024-04-12 | -100.00 | $30.20 | 2731 |
| 2024-04-11 | -67.41 | $30.78 | 38317 |
| 2024-04-10 | -65.19 | $30.81 | 2908 |
| 2024-04-09 | -24.44 | $31.36 | 4722 |
| 2024-04-08 | -39.26 | $31.16 | 9300 |
| 2024-04-05 | -45.19 | $31.08 | 9400 |
| 2024-04-04 | -50.37 | $31.01 | 3900 |
| 2024-04-03 | -31.11 | $31.27 | 5600 |
| 2024-04-02 | -32.59 | $31.25 | 9300 |
| 2024-04-01 | -31.11 | $31.27 | 15900 |
| 2024-03-28 | -2.65 | $31.65 | 6800 |
| 2024-03-27 | -4.23 | $31.47 | 14100 |
| 2024-03-26 | -32.69 | $31.00 | 37848 |
| 2024-03-25 | -28.85 | $31.06 | 3045 |
| 2024-03-22 | -23.08 | $31.15 | 44446 |
| 2024-03-21 | -11.54 | $31.33 | 91227 |
| 2024-03-20 | -11.56 | $31.25 | 3000 |
| 2024-03-19 | -27.61 | $30.97 | 2017 |
| 2024-03-18 | -30.64 | $30.89 | 2900 |
| 2024-03-15 | -29.31 | $30.91 | 336 |
| 2024-03-14 | -25.86 | $30.97 | 4200 |
| 2024-03-13 | -8.53 | $31.24 | 4316 |
| 2024-03-12 | -5.11 | $31.30 | 2000 |
| 2024-03-11 | -4.59 | $31.15 | 1100 |
| 2024-03-08 | -11.47 | $31.00 | 5400 |
| 2024-03-07 | -2.49 | $31.03 | 6400 |
| 2024-03-06 | -1.63 | $30.88 | 7637 |
| 2024-03-05 | -10.30 | $30.55 | 5600 |
| 2024-03-04 | -3.09 | $30.64 | 2100 |
| 2024-03-01 | -5.15 | $30.36 | 4129 |
| 2024-02-29 | -15.32 | $30.12 | 3300 |
| 2024-02-28 | -17.09 | $30.04 | 13731 |
| 2024-02-27 | -14.53 | $30.07 | 2240 |
| 2024-02-26 | -20.51 | $30.00 | 4000 |
| 2024-02-23 | -9.40 | $30.13 | 1541 |
| 2024-02-22 | -7.41 | $30.07 | 3446 |
| 2024-02-21 | -27.10 | $29.85 | 900 |
| 2024-02-20 | -37.38 | $29.74 | 2715 |
| 2024-02-16 | -38.32 | $29.73 | 2714 |
| 2024-02-15 | -28.97 | $29.83 | 2500 |
| 2024-02-14 | -58.93 | $29.48 | 4729 |
| 2024-02-13 | -75.65 | $29.27 | 5700 |
| 2024-02-12 | -28.70 | $29.81 | 6629 |
| 2024-02-09 | -51.30 | $29.55 | 6800 |
| 2024-02-08 | -54.78 | $29.51 | 3227 |
| 2024-02-07 | -53.04 | $29.53 | 9109 |
| 2024-02-06 | -55.65 | $29.50 | 2929 |
| 2024-02-05 | -63.48 | $29.41 | 6105 |
| 2024-02-02 | -36.52 | $29.72 | 8609 |
| 2024-02-01 | -30.43 | $29.79 | 1237 |
| 2024-01-31 | -35.65 | $29.73 | 4341 |
| 2024-01-30 | -9.57 | $30.03 | 2838 |
| 2024-01-29 | -9.57 | $30.03 | 3447 |
| 2024-01-26 | -11.30 | $30.01 | 9613 |
| 2024-01-25 | -4.50 | $30.05 | 9500 |
| 2024-01-24 | -35.64 | $29.64 | 2200 |
| 2024-01-23 | -12.77 | $29.81 | 2500 |
| 2024-01-22 | -20.21 | $29.74 | 4100 |
| 2024-01-19 | -44.66 | $29.56 | 6700 |
| 2024-01-18 | -79.61 | $29.20 | 2800 |
| 2024-01-17 | -94.17 | $29.05 | 6600 |
| 2024-01-16 | -94.81 | $29.29 | 4700 |
| 2024-01-12 | -82.35 | $29.52 | 1700 |
| 2024-01-11 | -45.45 | $29.58 | 1200 |
| 2024-01-10 | -37.27 | $29.67 | 6511 |
| 2024-01-09 | -41.82 | $29.62 | 1100 |
| 2024-01-08 | -16.06 | $29.86 | 4600 |
| 2024-01-05 | -38.69 | $29.55 | 900 |
| 2024-01-04 | -45.03 | $29.40 | 100 |
| 2024-01-03 | -41.72 | $29.45 | 3500 |
| 2024-01-02 | -14.57 | $29.86 | 2700 |
| 2023-12-29 | -21.15 | $29.75 | 3818 |
| 2023-12-28 | -11.34 | $29.86 | 2725 |
| 2023-12-27 | -17.44 | $29.74 | 2137 |
| 2023-12-26 | -12.44 | $29.82 | 3309 |
| 2023-12-22 | -21.60 | $29.62 | 2041 |
| 2023-12-21 | -13.15 | $29.80 | 600 |
| 2023-12-20 | -27.70 | $29.49 | 6133 |
| 2023-12-19 | -4.82 | $29.97 | 2400 |
| 2023-12-18 | -11.35 | $29.82 | 1000 |
| 2023-12-15 | -11.35 | $29.82 | 902 |
| 2023-12-14 | 0.00 | $30.08 | 400 |
| 2023-12-13 | -1.56 | $29.53 | 6834 |
| 2023-12-12 | -5.65 | $29.09 | 2629 |
| 2023-12-11 | -2.99 | $29.08 | 3518 |
| 2023-12-08 | -1.46 | $28.84 | 4444 |
| 2023-12-07 | -3.14 | $28.80 | 844 |
| 2023-12-06 | -13.45 | $28.57 | 548 |
| 2023-12-05 | -11.66 | $28.61 | 621 |
| 2023-12-04 | -1.79 | $28.83 | 3400 |
| 2023-12-01 | 0.00 | $28.77 | 1300 |
| 2023-11-30 | 0.00 | $28.40 | 2300 |
| 2023-11-29 | -6.06 | $28.13 | 800 |
| 2023-11-28 | -4.12 | $28.00 | 3800 |
| 2023-11-27 | -2.73 | $28.02 | 530 |
| 2023-11-24 | 0.00 | $28.08 | 100 |
| 2023-11-22 | -2.16 | $28.00 | 3400 |
| 2023-11-21 | -3.20 | $27.86 | 919 |
| 2023-11-20 | -0.46 | $27.92 | 1034 |
| 2023-11-17 | -2.77 | $27.85 | 1645 |
| 2023-11-16 | -9.68 | $27.70 | 200 |
| 2023-11-15 | -3.69 | $27.83 | 2208 |
| 2023-11-14 | -3.23 | $27.54 | 11548 |
| 2023-11-13 | -32.18 | $26.92 | 215000 |
| 2023-11-10 | -28.16 | $26.99 | 642 |
| 2023-11-09 | -47.70 | $26.65 | 2800 |
| 2023-11-08 | -32.18 | $26.92 | 38125 |
| 2023-11-07 | -28.16 | $26.99 | 4308 |
| 2023-11-06 | -20.69 | $27.12 | 9200 |
| 2023-11-03 | -10.34 | $27.30 | 1400 |
| 2023-11-02 | -32.18 | $26.92 | 1223 |
| 2023-11-01 | -60.92 | $26.42 | 5100 |
| 2023-10-31 | -71.26 | $26.24 | 1310 |
| 2023-10-30 | -83.33 | $26.03 | 1110 |
| 2023-10-27 | -99.43 | $25.75 | 1907 |
| 2023-10-26 | -100.00 | $26.17 | 4731 |
| 2023-10-25 | -95.07 | $26.27 | 2823 |
| 2023-10-24 | -81.62 | $26.51 | 434 |
| 2023-10-23 | -100.00 | $26.26 | 1400 |
| 2023-10-20 | -100.00 | $26.48 | 4500 |
| 2023-10-19 | -88.12 | $26.79 | 600 |
| 2023-10-18 | -72.18 | $27.04 | 1915 |
| 2023-10-17 | -61.54 | $27.37 | 12430 |
| 2023-10-16 | -68.68 | $27.24 | 11218 |
| 2023-10-13 | -86.81 | $26.91 | 365 |
| 2023-10-12 | -79.59 | $27.07 | 709 |
| 2023-10-11 | -68.32 | $27.31 | 5232 |
| 2023-10-10 | -67.82 | $27.32 | 3026 |
| 2023-10-09 | -76.73 | $27.14 | 1600 |
| 2023-10-06 | -85.64 | $26.96 | 2047 |
| 2023-10-05 | -90.10 | $26.87 | 600 |
| 2023-10-04 | -85.64 | $26.96 | 10844 |
| 2023-10-03 | -97.78 | $26.93 | 741 |
| 2023-10-02 | -92.72 | $27.17 | 2200 |
| 2023-09-29 | -84.47 | $27.37 | 1218 |
| 2023-09-28 | -81.55 | $27.43 | 1700 |
| 2023-09-27 | -91.75 | $27.22 | 5110 |
| 2023-09-26 | -100.00 | $27.18 | 1400 |
| 2023-09-25 | -90.48 | $27.59 | 324 |
| 2023-09-22 | -100.00 | $27.55 | 5103 |
| 2023-09-21 | -100.00 | $27.85 | 2500 |
| 2023-09-20 | -100.00 | $28.19 | 1400 |
| 2023-09-19 | -94.19 | $28.30 | 900 |
| 2023-09-18 | -93.90 | $28.34 | 500 |
| 2023-09-15 | -87.80 | $28.39 | 5800 |
| 2023-09-14 | -57.32 | $28.64 | 514 |
| 2023-09-13 | -95.12 | $28.33 | 600 |
| 2023-09-12 | -82.93 | $28.43 | 2413 |
| 2023-09-11 | -83.33 | $28.43 | 2101 |
| 2023-09-08 | -86.02 | $28.42 | 2000 |
| 2023-09-07 | -98.92 | $28.30 | 4120 |
| 2023-09-06 | -69.37 | $28.63 | 5211 |
| 2023-09-05 | -55.86 | $28.78 | 2513 |
| 2023-09-01 | -36.72 | $29.10 | 200 |
| 2023-08-31 | -50.78 | $28.92 | 4100 |
| 2023-08-30 | -50.78 | $28.92 | 4800 |
| 2023-08-29 | -54.69 | $28.87 | 1427 |
| 2023-08-28 | -77.62 | $28.61 | 100 |
| 2023-08-25 | -93.92 | $28.38 | 208 |
| 2023-08-24 | -100.00 | $28.29 | 543 |
| 2023-08-23 | -84.77 | $28.52 | 300 |
| 2023-08-22 | -100.00 | $28.29 | 2400 |
| 2023-08-21 | -88.81 | $28.53 | 4000 |
| 2023-08-18 | -96.38 | $28.47 | 4 |
| 2023-08-17 | -100.00 | $28.42 | 4600 |
| 2023-08-16 | -100.00 | $28.53 | 514 |
| 2023-08-15 | -100.00 | $28.77 | 2400 |
| 2023-08-14 | -83.75 | $29.13 | 304 |
| 2023-08-11 | -63.27 | $29.18 | 245 |
| 2023-08-10 | -61.22 | $29.20 | 103 |
| 2023-08-09 | -59.18 | $29.22 | 2000 |
| 2023-08-08 | -45.92 | $29.35 | 3813 |
| 2023-08-07 | -22.77 | $29.57 | 5100 |
| 2023-08-04 | -46.61 | $29.25 | 100 |
| 2023-08-03 | -31.39 | $29.37 | 1430 |
| 2023-08-02 | -25.00 | $29.41 | 600 |
| 2023-08-01 | -5.13 | $29.72 | 2108 |
| 2023-07-31 | -1.92 | $29.77 | 1024 |
| 2023-07-28 | -8.97 | $29.66 | 1300 |
| 2023-07-27 | -20.51 | $29.48 | 1731 |
| 2023-07-26 | -3.40 | $29.57 | 700 |
| 2023-07-25 | -4.76 | $29.54 | 1401 |
| 2023-07-24 | -4.22 | $29.53 | 2236 |
| 2023-07-21 | -13.86 | $29.37 | 1600 |
| 2023-07-20 | -12.05 | $29.40 | 42700 |
| 2023-07-19 | -4.61 | $29.39 | 900 |
| 2023-07-18 | -2.92 | $29.27 | 1404 |
| 2023-07-17 | -18.38 | $29.05 | 1936 |
| 2023-07-14 | -23.53 | $28.98 | 346 |
| 2023-07-13 | 0.00 | $29.29 | 1143 |
| 2023-07-12 | -4.00 | $29.14 | 700 |
| 2023-07-11 | -4.31 | $29.05 | 1227 |
| 2023-07-10 | -41.38 | $28.62 | 200 |
| 2023-07-07 | -57.76 | $28.43 | 100 |
| 2023-07-06 | -54.96 | $28.38 | 2200 |
| 2023-07-05 | -32.05 | $28.60 | 2633 |
| 2023-07-03 | -17.39 | $28.82 | 400 |
| 2023-06-30 | -26.09 | $28.68 | 409 |
| 2023-06-29 | -33.85 | $28.45 | 1400 |
| 2023-06-28 | -40.83 | $28.21 | 1708 |
| 2023-06-27 | -35.32 | $28.33 | 7500 |
| 2023-06-26 | -36.70 | $28.30 | 9214 |
| 2023-06-23 | -43.09 | $28.04 | 1200 |
| 2023-06-22 | -32.52 | $28.30 | 3500 |
| 2023-06-21 | -26.42 | $28.45 | 2700 |
| 2023-06-20 | -16.67 | $28.69 | 1400 |
| 2023-06-16 | -3.66 | $29.01 | 2236 |
| 2023-06-15 | 0.00 | $29.01 | 5200 |
| 2023-06-14 | -4.39 | $28.60 | 800 |
| 2023-06-13 | -4.39 | $28.60 | 9002 |
| 2023-06-12 | 0.00 | $28.32 | 900 |
| 2023-06-09 | -12.10 | $28.02 | 4300 |
| 2023-06-08 | -0.69 | $28.07 | 2300 |
| 2023-06-07 | 0.00 | $28.04 | 1334 |
| 2023-06-06 | -10.00 | $27.72 | 1332 |
| 2023-06-05 | -26.67 | $27.52 | 3400 |
| 2023-06-02 | 0.00 | $27.75 | 2845 |
| 2023-06-01 | -35.71 | $27.18 | 4634 |
| 2023-05-31 | -57.47 | $27.01 | 2100 |
| 2023-05-30 | -33.71 | $27.23 | 3600 |
| 2023-05-26 | -57.14 | $27.24 | 600 |
| 2023-05-25 | -85.71 | $26.84 | 2500 |
| 2023-05-24 | -86.61 | $26.94 | 800 |
| 2023-05-23 | -60.63 | $27.27 | 5500 |
| 2023-05-22 | -46.46 | $27.45 | 100 |
| 2023-05-19 | -61.11 | $27.33 | 1441 |
| 2023-05-18 | -61.81 | $27.32 | 1400 |
| 2023-05-17 | -75.00 | $27.13 | 728 |
| 2023-05-16 | -100.00 | $26.77 | 1246 |
| 2023-05-15 | -80.90 | $27.13 | 600 |
| 2023-05-12 | -93.26 | $26.91 | 700 |
| 2023-05-11 | -95.40 | $26.91 | 500 |
| 2023-05-10 | -84.85 | $27.17 | 4600 |
| 2023-05-09 | -81.21 | $27.23 | 638 |
| 2023-05-08 | -72.12 | $27.38 | 200 |
| 2023-05-05 | -70.91 | $27.40 | 920 |
| 2023-05-04 | -100.00 | $26.92 | 234 |
| 2023-05-03 | -100.00 | $27.26 | 834 |
| 2023-05-02 | -88.14 | $27.53 | 100 |
| 2023-05-01 | -50.85 | $27.97 | 530 |
| 2023-04-28 | -47.46 | $28.01 | 1300 |
| 2023-04-27 | -72.03 | $27.72 | 632 |
| 2023-04-26 | -98.31 | $27.41 | 2400 |
| 2023-04-25 | -67.18 | $27.69 | 900 |
| 2023-04-24 | -26.28 | $28.21 | 5400 |
| 2023-04-21 | -22.63 | $28.14 | 400 |
| 2023-04-20 | -23.68 | $28.12 | 107 |
| 2023-04-19 | -7.89 | $28.42 | 1000 |
| 2023-04-18 | 0.00 | $28.57 | 120 |
| 2023-04-17 | -2.11 | $28.53 | 1700 |
| 2023-04-14 | -12.11 | $28.34 | 300 |
| 2023-04-13 | -6.32 | $28.45 | 946 |
| 2023-04-12 | -12.11 | $28.34 | 1000 |
| 2023-04-11 | -4.21 | $28.49 | 526 |
| 2023-04-10 | -11.41 | $28.30 | 1800 |
| 2023-04-06 | -23.37 | $28.08 | 3500 |
| 2023-04-05 | -19.02 | $28.16 | 10328 |
| 2023-04-04 | -17.93 | $28.18 | 900 |
| 2023-04-03 | -18.92 | $28.47 | 4900 |
| 2023-03-31 | -28.45 | $28.38 | 2500 |
| 2023-03-30 | -46.03 | $27.96 | 406 |
| 2023-03-29 | -51.46 | $27.83 | 305 |
| 2023-03-28 | -74.90 | $27.27 | 1600 |
| 2023-03-27 | -76.57 | $27.23 | 5034 |
| 2023-03-24 | -85.36 | $27.02 | 9300 |
| 2023-03-23 | -91.82 | $27.04 | 28800 |
| 2023-03-22 | -90.45 | $27.07 | 1328 |
| 2023-03-21 | -61.36 | $27.71 | 2425 |
| 2023-03-20 | -76.59 | $27.45 | 2828 |
| 2023-03-17 | -94.44 | $27.01 | 2300 |
| 2023-03-16 | -80.00 | $27.42 | 2118 |
| 2023-03-15 | -90.13 | $27.16 | 1143 |
| 2023-03-14 | -88.42 | $27.38 | 1200 |
| 2023-03-13 | -100.00 | $27.05 | 2500 |
| 2023-03-10 | -100.00 | $27.37 | 514 |
| 2023-03-09 | -100.00 | $27.86 | 1414 |
| 2023-03-08 | -93.87 | $28.39 | 921 |
| 2023-03-07 | -100.00 | $28.29 | 1307 |
| 2023-03-06 | -71.01 | $28.80 | 2100 |
| 2023-03-03 | -61.62 | $29.02 | 313 |
| 2023-03-02 | -82.76 | $28.66 | 1647 |
| 2023-03-01 | -100.00 | $28.47 | 1300 |
| 2023-02-28 | -99.45 | $28.54 | 1544 |
| 2023-02-27 | -95.58 | $28.61 | 3500 |
| 2023-02-24 | -92.27 | $28.67 | 1600 |
| 2023-02-23 | -82.25 | $28.95 | 2043 |
| 2023-02-22 | -100.00 | $28.85 | 1521 |
| 2023-02-21 | -100.00 | $28.89 | 2628 |
| 2023-02-17 | -54.93 | $29.56 | 331 |
| 2023-02-16 | -36.27 | $29.64 | 400 |
| 2023-02-15 | -22.22 | $29.90 | 300 |
| 2023-02-14 | -26.77 | $29.81 | 1940 |
| 2023-02-13 | -22.73 | $29.89 | 100 |
| 2023-02-10 | -37.88 | $29.59 | 1141 |
| 2023-02-09 | -51.01 | $29.33 | 631 |
| 2023-02-08 | -35.86 | $29.63 | 1000 |
| 2023-02-07 | -17.17 | $30.00 | 800 |
| 2023-02-06 | -31.82 | $29.71 | 2000 |
| 2023-02-03 | -13.64 | $30.07 | 718 |
| 2023-02-02 | -0.95 | $30.32 | 1000 |
| 2023-02-01 | -11.28 | $29.97 | 1703 |
| 2023-01-31 | 0.00 | $29.68 | 500 |
| 2023-01-30 | -16.57 | $29.30 | 1500 |
| 2023-01-27 | -1.78 | $29.55 | 319 |
| 2023-01-26 | 0.00 | $29.58 | 1129 |
| 2023-01-25 | -7.10 | $29.34 | 737 |
| 2023-01-24 | -13.66 | $29.22 | 100 |
| 2023-01-23 | -7.65 | $29.33 | 4000 |
| 2023-01-20 | -35.52 | $28.82 | 1705 |
| 2023-01-19 | -53.55 | $28.49 | 3418 |
| 2023-01-18 | -37.16 | $28.79 | 2400 |
| 2023-01-17 | -12.57 | $29.24 | 648 |
| 2023-01-13 | -2.19 | $29.43 | 1032 |
| 2023-01-12 | -7.37 | $29.40 | 8022 |
| 2023-01-11 | -7.89 | $29.39 | 1600 |
| 2023-01-10 | -21.05 | $29.14 | 1600 |
| 2023-01-09 | -34.21 | $28.89 | 744 |
| 2023-01-06 | -25.26 | $29.06 | 2400 |
| 2023-01-05 | -63.16 | $28.34 | 6800 |
| 2023-01-04 | -57.89 | $28.44 | 300 |
| 2023-01-03 | -77.37 | $28.07 | 1900 |
| 2022-12-30 | -81.91 | $28.00 | 900 |
| 2022-12-29 | -80.00 | $28.08 | 200 |
| 2022-12-28 | -100.00 | $27.64 | 4001 |
| 2022-12-27 | -85.92 | $28.07 | 6448 |
| 2022-12-23 | -92.72 | $27.93 | 201 |
| 2022-12-22 | -86.89 | $28.05 | 1000 |
| 2022-12-21 | -79.13 | $28.21 | 1313 |
| 2022-12-20 | -93.69 | $27.91 | 700 |
| 2022-12-19 | -99.00 | $27.86 | 6000 |
| 2022-12-16 | -93.99 | $28.12 | 900 |
| 2022-12-15 | -86.16 | $28.47 | 1040 |
| 2022-12-14 | -43.40 | $29.15 | 2500 |
| 2022-12-13 | -32.70 | $29.32 | 1600 |
| 2022-12-12 | -45.28 | $29.12 | 1700 |
| 2022-12-09 | -72.33 | $28.69 | 5800 |
| 2022-12-08 | -61.64 | $28.86 | 3518 |
| 2022-12-07 | -47.98 | $28.65 | 309 |
| 2022-12-06 | -45.56 | $28.71 | 625 |
| 2022-12-05 | -32.26 | $29.04 | 300 |
| 2022-12-02 | -9.59 | $29.58 | 185800 |
| 2022-12-01 | -6.10 | $29.64 | 4000 |
| 2022-11-30 | 0.00 | $29.60 | 300 |
| 2022-11-29 | -15.46 | $29.02 | 2200 |
| 2022-11-28 | -19.24 | $28.91 | 900 |
| 2022-11-25 | 0.00 | $29.47 | 548 |
| 2022-11-23 | 0.00 | $29.35 | 1135 |
| 2022-11-22 | -1.11 | $29.24 | 2900 |
| 2022-11-21 | -16.61 | $28.82 | 100 |
| 2022-11-18 | -13.98 | $28.88 | 100 |
| 2022-11-17 | -18.13 | $28.67 | 3400 |
| 2022-11-16 | -18.08 | $28.63 | 600 |
| 2022-11-15 | -5.08 | $29.09 | 1101 |
| 2022-11-14 | -9.80 | $28.86 | 742 |
| 2022-11-11 | 0.00 | $29.11 | 800 |
| 2022-11-10 | 0.00 | $28.63 | 131 |
| 2022-11-09 | -21.77 | $27.36 | 1905 |
| 2022-11-08 | 0.00 | $27.90 | 500 |
| 2022-11-07 | -2.33 | $27.73 | 7200 |
| 2022-11-04 | -13.39 | $27.42 | 1500 |
| 2022-11-03 | -35.04 | $26.87 | 720 |
| 2022-11-02 | -25.59 | $27.11 | 221 |
| 2022-11-01 | -0.79 | $27.74 | 422 |
| 2022-10-31 | -5.91 | $27.61 | 400 |
| 2022-10-28 | 0.00 | $27.76 | 16700 |
| 2022-10-27 | -12.70 | $27.08 | 6400 |
| 2022-10-26 | 0.00 | $27.17 | 100 |
| 2022-10-25 | -2.68 | $27.06 | 2507 |
| 2022-10-24 | -2.16 | $26.69 | 1610 |
| 2022-10-21 | -11.70 | $26.39 | 1138 |
| 2022-10-20 | -50.29 | $25.73 | 1600 |
| 2022-10-19 | -41.52 | $25.88 | 1100 |
| 2022-10-18 | -48.12 | $26.12 | 130 |
| 2022-10-17 | -60.17 | $25.84 | 948 |
| 2022-10-14 | -77.99 | $25.45 | 1300 |
| 2022-10-13 | -60.23 | $25.91 | 1200 |
| 2022-10-12 | -88.03 | $25.22 | 1018 |
| 2022-10-11 | -84.86 | $25.31 | 3200 |
| 2022-10-10 | -85.62 | $25.33 | 2819 |
| 2022-10-07 | -83.67 | $25.52 | 500 |
| 2022-10-06 | -67.86 | $26.14 | 3000 |
| 2022-10-05 | -59.69 | $26.46 | 2400 |
| 2022-10-04 | -58.42 | $26.51 | 11510 |
| 2022-10-03 | -80.87 | $25.63 | 300 |
| 2022-09-30 | -100.00 | $24.88 | 4647 |
| 2022-09-29 | -95.94 | $25.26 | 1200 |
| 2022-09-28 | -84.44 | $25.76 | 920 |
| 2022-09-27 | -99.17 | $25.23 | 101 |
| 2022-09-26 | -98.58 | $25.34 | 607 |
| 2022-09-23 | -93.98 | $25.68 | 4037 |
| 2022-09-22 | -100.00 | $26.40 | 4100 |
| 2022-09-21 | -100.00 | $26.67 | 1548 |
| 2022-09-20 | -95.37 | $26.99 | 2531 |
| 2022-09-19 | -90.83 | $27.44 | 1800 |
| 2022-09-16 | -100.00 | $27.28 | 101 |
| 2022-09-15 | -97.33 | $27.41 | 4900 |
| 2022-09-14 | -93.02 | $27.56 | 525 |
| 2022-09-13 | -91.90 | $27.61 | 418 |
| 2022-09-12 | -52.82 | $28.72 | 200 |
| 2022-09-09 | -62.68 | $28.44 | 348 |
| 2022-09-08 | -76.76 | $28.04 | 148 |
| 2022-09-07 | -83.10 | $27.86 | 228 |
| 2022-09-06 | -100.00 | $27.38 | 600 |
| 2022-09-02 | -97.10 | $27.54 | 5036 |
| 2022-09-01 | -88.04 | $27.79 | 13200 |
| 2022-08-31 | -100.00 | $27.76 | 200 |
| 2022-08-30 | -100.00 | $27.97 | 306 |
| 2022-08-29 | -94.69 | $28.26 | 2500 |
| 2022-08-26 | -100.00 | $28.41 | 110 |
| 2022-08-25 | -45.51 | $29.46 | 449 |
| 2022-08-24 | -77.38 | $28.92 | 200 |
| 2022-08-23 | -58.56 | $28.92 | 1629 |
| 2022-08-22 | -56.22 | $28.91 | 13600 |
| 2022-08-19 | -24.89 | $29.64 | 1200 |
| 2022-08-18 | -12.02 | $29.94 | 5900 |
| 2022-08-17 | -17.60 | $29.81 | 3648 |
| 2022-08-16 | -3.86 | $30.13 | 4503 |
| 2022-08-15 | 0.00 | $29.98 | 835 |
| 2022-08-12 | 0.00 | $29.93 | 3200 |
| 2022-08-11 | 0.00 | $29.49 | 1400 |
| 2022-08-10 | 0.00 | $29.26 | 220 |
| 2022-08-09 | -17.72 | $28.64 | 100 |
| 2022-08-08 | -8.27 | $28.88 | 901 |
| 2022-08-05 | -6.72 | $28.77 | 119 |
| 2022-08-04 | -5.46 | $28.80 | 1100 |
| 2022-08-03 | 0.00 | $28.93 | 404 |
| 2022-08-02 | -14.16 | $28.55 | 1300 |
| 2022-08-01 | -1.72 | $28.84 | 3700 |
| 2022-07-29 | 0.00 | $28.79 | 1000 |
| 2022-07-28 | 0.00 | $28.67 | 401 |
| 2022-07-27 | 0.00 | $28.45 | 1910 |
| 2022-07-26 | -21.86 | $27.93 | 1000 |
| 2022-07-25 | -9.34 | $28.15 | 136 |
| 2022-07-22 | -15.38 | $28.04 | 3823 |
| 2022-07-21 | -3.30 | $28.26 | 100 |
| 2022-07-20 | -9.34 | $28.15 | 1400 |
| 2022-07-19 | 0.00 | $28.01 | 840 |
| 2022-07-18 | -44.52 | $27.31 | 1300 |
| 2022-07-15 | -36.24 | $27.42 | 1000 |
| 2022-07-14 | -67.11 | $26.96 | 1702 |
| 2022-07-13 | -60.40 | $27.06 | 200 |
| 2022-07-12 | -53.69 | $27.16 | 1000 |
| 2022-07-11 | -62.18 | $27.20 | 2100 |
| 2022-07-08 | -68.77 | $27.41 | 304 |
| 2022-07-07 | -70.52 | $27.44 | 1632 |
| 2022-07-06 | -84.53 | $27.01 | 500 |
| 2022-07-05 | -85.39 | $26.98 | 2800 |
| 2022-07-01 | -81.66 | $27.11 | 8400 |
| 2022-06-30 | -83.48 | $27.05 | 400 |
| 2022-06-29 | -80.34 | $27.17 | 1400 |
| 2022-06-28 | -75.56 | $27.35 | 3542 |
| 2022-06-27 | -66.30 | $27.71 | 1100 |
| 2022-06-24 | -67.66 | $27.66 | 1600 |
| 2022-06-23 | -83.70 | $27.07 | 6147 |
| 2022-06-22 | -85.33 | $27.01 | 1400 |
| 2022-06-21 | -84.24 | $27.05 | 200 |
| 2022-06-17 | -97.83 | $26.55 | 4429 |
| 2022-06-16 | -99.46 | $26.49 | 7748 |
| 2022-06-15 | -87.58 | $27.40 | 1800 |
| 2022-06-14 | -98.67 | $27.18 | 14923 |
| 2022-06-13 | -100.00 | $27.27 | 5500 |
| 2022-06-10 | -80.62 | $28.32 | 711 |
| 2022-06-09 | -50.66 | $29.00 | 1435 |
| 2022-06-08 | -27.31 | $29.53 | 600 |
| 2022-06-07 | -8.37 | $29.96 | 400 |
| 2022-06-06 | -18.94 | $29.72 | 838 |
| 2022-06-03 | -20.70 | $29.68 | 3209 |
| 2022-06-02 | -7.49 | $29.98 | 1406 |
| 2022-06-01 | -24.50 | $29.76 | 2000 |
| 2022-05-31 | -15.66 | $29.98 | 2549 |
| 2022-05-27 | -8.84 | $30.15 | 1000 |
| 2022-05-26 | -30.12 | $29.62 | 3100 |
| 2022-05-25 | -50.20 | $29.12 | 7800 |
| 2022-05-24 | -66.27 | $28.72 | 932 |
| 2022-05-23 | -64.66 | $28.76 | 100 |
| 2022-05-20 | -78.71 | $28.41 | 2500 |
| 2022-05-19 | -100.00 | $28.47 | 900 |
| 2022-05-18 | -89.91 | $28.75 | 943 |
| 2022-05-17 | -51.27 | $29.86 | 3206 |
| 2022-05-16 | -76.36 | $29.17 | 1520 |
| 2022-05-13 | -77.09 | $29.15 | 600 |
| 2022-05-12 | -93.45 | $28.70 | 4300 |
| 2022-05-11 | -100.00 | $28.52 | 1840 |
| 2022-05-10 | -91.76 | $28.93 | 5635 |
| 2022-05-09 | -95.73 | $29.03 | 6635 |
| 2022-05-06 | -82.95 | $29.47 | 1300 |
| 2022-05-05 | -79.26 | $29.55 | 833 |
| 2022-05-04 | -41.47 | $30.37 | 1733 |
| 2022-05-03 | -78.80 | $29.56 | 700 |
| 2022-05-02 | -88.48 | $29.35 | — |
| 2022-04-29 | -98.16 | $29.14 | 1532 |
| 2022-04-28 | -74.27 | $30.00 | 3100 |
| 2022-04-27 | -97.74 | $29.60 | 700 |
| 2022-04-26 | -99.43 | $29.58 | 1814 |
| 2022-04-25 | -68.75 | $30.12 | 700 |
| 2022-04-22 | -98.45 | $30.06 | 300 |
| 2022-04-21 | -41.09 | $30.80 | 100 |
| 2022-04-20 | -24.03 | $31.02 | 1841 |
| 2022-04-19 | -45.74 | $30.74 | 942 |
| 2022-04-18 | -89.92 | $30.17 | 11213 |
| 2022-04-14 | -85.27 | $30.23 | 948 |
| 2022-04-13 | -78.99 | $30.24 | 200 |
| 2022-04-12 | -78.00 | $30.16 | 7000 |
| 2022-04-11 | -54.26 | $30.31 | 1500 |
| 2022-04-08 | -41.58 | $30.49 | 1500 |
| 2022-04-07 | -46.83 | $30.37 | 1429 |
| 2022-04-06 | -56.59 | $30.17 | 2914 |
| 2022-04-05 | -55.61 | $30.19 | 6302 |
| 2022-04-04 | -39.02 | $30.53 | 35444 |
| 2022-04-01 | -41.95 | $30.47 | 1800 |
| 2022-03-31 | -37.56 | $30.56 | 1747 |
| 2022-03-30 | -16.10 | $31.00 | 2242 |
| 2022-03-29 | -3.96 | $31.22 | 26826 |
| 2022-03-28 | -21.29 | $30.87 | 825 |
| 2022-03-25 | 0.00 | $30.95 | 300 |
| 2022-03-24 | 0.00 | $30.78 | 3446 |
| 2022-03-23 | -15.82 | $30.40 | 1332 |
| 2022-03-22 | 0.00 | $30.71 | 535 |
| 2022-03-21 | 0.00 | $30.52 | — |
| 2022-03-18 | 0.00 | $30.52 | 4100 |
| 2022-03-17 | -7.98 | $30.25 | 900 |
| 2022-03-16 | -33.87 | $29.98 | 600 |
| 2022-03-15 | -51.08 | $29.66 | 1031 |
| 2022-03-14 | -69.89 | $29.31 | — |
| 2022-03-11 | -73.71 | $29.31 | 400 |
| 2022-03-10 | -70.61 | $29.52 | 1006 |
| 2022-03-09 | -68.32 | $29.58 | 424 |
| 2022-03-08 | -72.14 | $29.48 | 3413 |
| 2022-03-07 | -75.19 | $29.40 | 2200 |
| 2022-03-04 | -48.09 | $30.11 | 3800 |
| 2022-03-03 | -42.37 | $30.26 | 2300 |
| 2022-03-02 | -43.51 | $30.23 | 3824 |
| 2022-03-01 | -74.81 | $29.41 | 1800 |
| 2022-02-28 | -56.49 | $29.89 | 3920 |
| 2022-02-25 | -78.63 | $29.31 | — |
| 2022-02-24 | -78.63 | $29.31 | 900 |
| 2022-02-23 | -90.86 | $29.68 | — |
| 2022-02-22 | -79.34 | $29.68 | 1200 |
| 2022-02-18 | -91.62 | $30.02 | 400 |
| 2022-02-17 | -90.66 | $30.11 | 1300 |
| 2022-02-16 | -85.28 | $30.61 | 400 |
| 2022-02-15 | -89.90 | $30.18 | — |
| 2022-02-14 | -89.90 | $30.18 | 1500 |
| 2022-02-11 | -85.61 | $30.58 | 4537 |
| 2022-02-10 | -82.49 | $30.87 | 3000 |
| 2022-02-09 | -77.77 | $31.31 | 3300 |
| 2022-02-08 | -82.60 | $30.86 | 1200 |
| 2022-02-07 | -84.53 | $30.68 | 900 |
| 2022-02-04 | -86.36 | $30.51 | 10700 |
| 2022-02-03 | -85.71 | $30.57 | 3731 |
| 2022-02-02 | -85.28 | $30.61 | 416 |
| 2022-02-01 | -84.86 | $30.65 | 7900 |
| 2022-01-31 | -87.00 | $30.45 | 1533 |
| 2022-01-28 | -90.12 | $30.16 | 2400 |
| 2022-01-27 | -94.09 | $29.79 | 4927 |
| 2022-01-26 | -92.37 | $29.95 | 55444 |
| 2022-01-25 | -89.04 | $30.26 | 6630 |
| 2022-01-24 | -94.52 | $29.76 | 18020 |
| 2022-01-21 | -100.00 | $29.88 | 3800 |
| 2022-01-20 | -100.00 | $30.16 | 3300 |
| 2022-01-19 | -63.39 | $30.70 | 1107 |
| 2022-01-18 | -40.00 | $30.98 | 5700 |
| 2022-01-14 | -23.64 | $31.34 | 2023 |
| 2022-01-13 | -15.45 | $31.52 | 2435 |
| 2022-01-12 | -15.00 | $31.53 | 4413 |
| 2022-01-11 | -14.09 | $31.55 | 1400 |
| 2022-01-10 | -21.36 | $31.39 | 2900 |
| 2022-01-07 | -20.91 | $31.40 | 2504 |
| 2022-01-06 | -21.82 | $31.38 | 2003 |
| 2022-01-05 | -23.64 | $31.34 | 3100 |
| 2022-01-04 | -7.50 | $31.51 | 63900 |
| 2022-01-03 | -8.13 | $31.07 | 1021 |
| 2021-12-31 | -3.92 | $31.07 | 423 |
| 2021-12-30 | -12.96 | $30.92 | 421 |
| 2021-12-29 | -7.41 | $31.01 | 1423 |
| 2021-12-28 | 0.00 | $30.93 | 1100 |
| 2021-12-27 | -10.77 | $30.67 | 3800 |
| 2021-12-23 | -18.12 | $30.54 | 2200 |
| 2021-12-22 | -20.13 | $30.51 | 1600 |
| 2021-12-21 | -32.89 | $30.32 | 1745 |
| 2021-12-20 | -77.18 | $29.66 | 334 |
| 2021-12-17 | -22.15 | $30.48 | 500 |
| 2021-12-16 | -14.77 | $30.59 | 2616 |
| 2021-12-15 | -32.14 | $30.08 | — |
| 2021-12-14 | -36.67 | $30.08 | 68500 |
| 2021-12-13 | -30.00 | $30.16 | 4500 |
| 2021-12-10 | -12.50 | $30.37 | 200 |
| 2021-12-09 | -23.33 | $30.24 | 1241 |
| 2021-12-08 | -17.50 | $30.31 | — |
| 2021-12-07 | -17.50 | $30.31 | 1900 |
| 2021-12-06 | -76.67 | $29.60 | — |
| 2021-12-03 | -76.67 | $29.60 | 1830 |
| 2021-12-02 | -84.17 | $29.51 | 2923 |
| 2021-12-01 | -75.00 | $29.62 | 839 |
| 2021-11-30 | -51.67 | $29.90 | — |
| 2021-11-29 | -51.67 | $29.90 | 4134 |
| 2021-11-26 | -65.15 | $29.66 | 440 |
| 2021-11-24 | -23.48 | $30.21 | 10400 |
| 2021-11-23 | -25.00 | $30.19 | 1339 |
| 2021-11-22 | -26.52 | $30.17 | 1100 |
| 2021-11-19 | -41.67 | $29.97 | 5000 |
| 2021-11-18 | -18.94 | $30.27 | 800 |
| 2021-11-17 | -20.45 | $30.25 | 600 |
| 2021-11-16 | -13.64 | $30.34 | 5312 |
| 2021-11-15 | -10.48 | $30.31 | 918 |
| 2021-11-12 | -5.79 | $30.34 | 7300 |
| 2021-11-11 | -9.92 | $30.29 | 15024 |
| 2021-11-10 | -14.88 | $30.23 | 2428 |
| 2021-11-09 | -2.56 | $30.35 | 700 |
| 2021-11-08 | 0.00 | $30.39 | 300 |
| 2021-11-05 | -1.95 | $30.34 | 1000 |
| 2021-11-04 | -6.57 | $30.11 | 221 |
| 2021-11-03 | -11.68 | $30.04 | 7348 |
| 2021-11-02 | -23.40 | $29.87 | 2400 |
| 2021-11-01 | -47.52 | $29.53 | — |
| 2021-10-29 | -47.52 | $29.53 | 1200 |
| 2021-10-28 | -48.32 | $29.48 | 1919 |
| 2021-10-27 | -48.32 | $29.48 | 400 |
| 2021-10-26 | -17.45 | $29.94 | 1040 |
| 2021-10-25 | -25.50 | $29.82 | 10800 |
| 2021-10-22 | -16.11 | $29.96 | 644 |
| 2021-10-21 | -9.40 | $30.06 | 7000 |
| 2021-10-20 | 0.00 | $30.20 | 300 |
| 2021-10-19 | -2.61 | $29.83 | 700 |
| 2021-10-18 | -12.82 | $29.71 | — |
| 2021-10-15 | -11.45 | $29.71 | 7518 |
| 2021-10-14 | -14.05 | $29.59 | 5200 |
| 2021-10-13 | -63.01 | $29.09 | 8433 |
| 2021-10-12 | -59.59 | $29.14 | 4800 |
| 2021-10-11 | -41.10 | $29.41 | 200 |
| 2021-10-08 | -47.26 | $29.32 | — |
| 2021-10-07 | -47.26 | $29.32 | 5232 |
| 2021-10-06 | -79.45 | $28.85 | 1000 |
| 2021-10-05 | -55.48 | $29.20 | 8400 |
| 2021-10-04 | -72.60 | $28.95 | 4914 |
| 2021-10-01 | -67.12 | $29.03 | 400 |
| 2021-09-30 | -62.33 | $29.10 | 1717 |
| 2021-09-29 | -60.27 | $29.13 | 200 |
| 2021-09-28 | -60.39 | $29.16 | 3300 |
| 2021-09-27 | -43.13 | $29.46 | 1731 |
| 2021-09-24 | -53.75 | $29.29 | 1700 |
| 2021-09-23 | -58.13 | $29.22 | 600 |
| 2021-09-22 | -76.88 | $28.92 | 2700 |
| 2021-09-21 | -92.05 | $28.69 | 1137 |
| 2021-09-20 | -85.23 | $28.81 | 1100 |
| 2021-09-17 | -94.64 | $29.25 | 1502 |
| 2021-09-16 | -85.00 | $29.46 | 5500 |
| 2021-09-15 | -74.00 | $29.57 | 14135 |
| 2021-09-14 | -100.00 | $29.31 | 600 |
| 2021-09-13 | -88.66 | $29.58 | 11900 |
| 2021-09-10 | -100.00 | $29.47 | 5600 |
| 2021-09-09 | -90.22 | $29.61 | 18710 |
| 2021-09-08 | -88.04 | $29.63 | 149500 |
| 2021-09-07 | -82.35 | $29.74 | 400 |
| 2021-09-03 | -63.53 | $29.90 | 100 |
| 2021-09-02 | -63.53 | $29.90 | 800 |
| 2021-09-01 | -63.53 | $29.90 | 3000 |
| 2021-08-31 | -42.35 | $30.08 | 600 |
| 2021-08-30 | -41.94 | $30.05 | 200 |
| 2021-08-27 | -43.01 | $30.04 | 833 |
| 2021-08-26 | -66.67 | $29.82 | 1632 |
| 2021-08-25 | -48.39 | $29.99 | 513 |
| 2021-08-24 | -61.70 | $29.86 | 2000 |
| 2021-08-23 | -36.50 | $29.94 | 1100 |
| 2021-08-20 | -45.26 | $29.82 | 600 |
| 2021-08-19 | -46.72 | $29.80 | 1620 |
| 2021-08-18 | -39.42 | $29.90 | 9344 |
| 2021-08-17 | -41.30 | $29.87 | 729 |
| 2021-08-16 | -6.43 | $30.35 | 1534 |
| 2021-08-13 | -2.56 | $30.35 | 1600 |
| 2021-08-12 | -7.18 | $30.26 | 2738 |
| 2021-08-11 | -4.69 | $30.28 | 924 |
| 2021-08-10 | -16.37 | $29.88 | 1600 |
| 2021-08-09 | -21.05 | $29.80 | 807 |
| 2021-08-06 | -23.64 | $29.71 | 200 |
| 2021-08-05 | -21.82 | $29.74 | 2500 |
| 2021-08-04 | -28.48 | $29.63 | 600 |
| 2021-08-03 | -13.94 | $29.87 | 900 |
| 2021-08-02 | -21.82 | $29.74 | 647 |
| 2021-07-30 | -26.67 | $29.66 | 305 |
| 2021-07-29 | -27.27 | $29.65 | 450 |
| 2021-07-28 | -27.27 | $29.65 | 925 |
| 2021-07-27 | -33.94 | $29.54 | 2600 |
| 2021-07-26 | -30.91 | $29.59 | 1700 |
| 2021-07-23 | -36.97 | $29.49 | 4541 |
| 2021-07-22 | -57.58 | $29.15 | 3600 |
| 2021-07-21 | -63.03 | $29.06 | 100 |
| 2021-07-20 | -63.03 | $29.06 | 622 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.42
2026-07-17
Close Price
$40.58
Vol: 3400Average Directional Index - Detailed Analysis
Minimum
9.33
Average
20.16
Maximum
63.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.42 | $40.58 | 3400 |
| 2026-07-16 | 20.90 | $40.79 | 1439 |
| 2026-07-15 | 21.42 | $40.45 | 1000 |
| 2026-07-14 | 22.28 | $40.51 | 19500 |
| 2026-07-13 | 23.08 | $40.96 | 3147 |
| 2026-07-10 | 23.40 | $41.09 | 7145 |
| 2026-07-09 | 23.53 | $40.90 | 1700 |
| 2026-07-08 | 23.80 | $40.44 | 3012 |
| 2026-07-07 | 24.55 | $40.77 | 2100 |
| 2026-07-06 | 24.91 | $40.63 | 4258 |
| 2026-07-02 | 25.45 | $40.36 | 2500 |
| 2026-07-01 | 26.14 | $40.20 | 14377 |
| 2026-06-30 | 27.24 | $40.07 | 1929 |
| 2026-06-29 | 28.39 | $40.16 | 5100 |
| 2026-06-26 | 29.60 | $40.05 | 4100 |
| 2026-06-25 | 30.79 | $40.31 | 1000 |
| 2026-06-24 | 31.71 | $40.31 | 4200 |
| 2026-06-23 | 32.83 | $40.40 | 2389 |
| 2026-06-22 | 33.89 | $40.68 | 6459 |
| 2026-06-18 | 34.74 | $40.56 | 1012 |
| 2026-06-17 | 35.77 | $40.46 | 6400 |
| 2026-06-16 | 36.85 | $41.25 | 3700 |
| 2026-06-15 | 37.14 | $41.44 | 5149 |
| 2026-06-12 | 37.22 | $41.43 | 23400 |
| 2026-06-11 | 37.43 | $41.00 | 702 |
| 2026-06-10 | 38.07 | $40.41 | 3906 |
| 2026-06-09 | 38.77 | $40.82 | 5733 |
| 2026-06-08 | 39.31 | $40.86 | 3400 |
| 2026-06-05 | 39.59 | $40.91 | 4700 |
| 2026-06-04 | 39.80 | $41.71 | 10600 |
| 2026-06-03 | 39.25 | $41.60 | 1592 |
| 2026-06-02 | 38.59 | $42.03 | 4000 |
| 2026-06-01 | 37.52 | $41.47 | 4528 |
| 2026-05-29 | 36.60 | $41.30 | 1500 |
| 2026-05-28 | 35.67 | $40.77 | 3026 |
| 2026-05-27 | 34.87 | $40.53 | 1800 |
| 2026-05-26 | 34.20 | $40.63 | 17653 |
| 2026-05-22 | 33.36 | $40.45 | 7500 |
| 2026-05-21 | 32.54 | $39.55 | 400 |
| 2026-05-20 | 32.15 | $39.15 | 1001 |
| 2026-05-19 | 31.97 | $38.87 | 2948 |
| 2026-05-18 | 31.88 | $38.99 | 9815 |
| 2026-05-15 | 31.78 | $38.69 | 3100 |
| 2026-05-14 | 31.74 | $39.03 | 1203 |
| 2026-05-13 | 31.29 | $39.00 | 7164 |
| 2026-05-12 | 30.97 | $39.12 | 23033 |
| 2026-05-11 | 30.64 | $39.44 | 1800 |
| 2026-05-08 | 29.67 | $39.46 | 3500 |
| 2026-05-07 | 28.73 | $39.26 | 6641 |
| 2026-05-06 | 27.80 | $39.35 | 1636 |
| 2026-05-05 | 26.72 | $38.91 | 3000 |
| 2026-05-04 | 25.73 | $38.51 | 10136 |
| 2026-05-01 | 24.71 | $38.92 | 8446 |
| 2026-04-30 | 23.22 | $39.07 | 3044 |
| 2026-04-29 | 22.81 | $38.13 | 649 |
| 2026-04-28 | 23.16 | $38.03 | 3265 |
| 2026-04-27 | 23.55 | $38.26 | 4944 |
| 2026-04-24 | 23.53 | $38.39 | 2440 |
| 2026-04-23 | 23.32 | $38.71 | 4743 |
| 2026-04-22 | 23.01 | $38.19 | 2270 |
| 2026-04-21 | 22.96 | $38.33 | 3621 |
| 2026-04-20 | 22.71 | $38.31 | 3109 |
| 2026-04-17 | 22.73 | $38.12 | 4900 |
| 2026-04-16 | 22.85 | $37.63 | 10238 |
| 2026-04-15 | 23.56 | $37.15 | 11500 |
| 2026-04-14 | 24.77 | $37.12 | 2910 |
| 2026-04-13 | 25.92 | $37.01 | 2823 |
| 2026-04-10 | 27.06 | $36.61 | 4411 |
| 2026-04-09 | 28.02 | $36.97 | 8400 |
| 2026-04-08 | 29.16 | $36.87 | 5400 |
| 2026-04-07 | 30.36 | $36.14 | 51000 |
| 2026-04-06 | 30.78 | $36.21 | 1002 |
| 2026-04-02 | 30.69 | $36.14 | 1100 |
| 2026-04-01 | 30.54 | $36.02 | 3500 |
| 2026-03-31 | 30.51 | $36.02 | 2100 |
| 2026-03-30 | 30.29 | $35.34 | 2810 |
| 2026-03-27 | 29.58 | $35.46 | 4139 |
| 2026-03-26 | 28.91 | $35.92 | 6100 |
| 2026-03-25 | 28.46 | $36.29 | 9980 |
| 2026-03-24 | 28.17 | $36.00 | 7800 |
| 2026-03-23 | 27.23 | $35.75 | 5334 |
| 2026-03-20 | 26.46 | $35.33 | 4217 |
| 2026-03-19 | 25.26 | $35.69 | 2815 |
| 2026-03-18 | 24.11 | $35.63 | 2700 |
| 2026-03-17 | 22.94 | $36.24 | 3100 |
| 2026-03-16 | 22.15 | $36.21 | 1900 |
| 2026-03-13 | 21.08 | $35.95 | 6300 |
| 2026-03-12 | 19.95 | $36.03 | 3800 |
| 2026-03-11 | 18.81 | $36.58 | 2943 |
| 2026-03-10 | 17.92 | $36.70 | 4235 |
| 2026-03-09 | 17.16 | $36.98 | 4400 |
| 2026-03-06 | 16.18 | $37.13 | 7625 |
| 2026-03-05 | 15.51 | $37.53 | 3600 |
| 2026-03-04 | 15.50 | $37.89 | 1329 |
| 2026-03-03 | 15.81 | $37.78 | 5492 |
| 2026-03-02 | 16.13 | $38.16 | 2500 |
| 2026-02-27 | 16.82 | $38.14 | 2000 |
| 2026-02-26 | 17.45 | $38.23 | 13200 |
| 2026-02-25 | 17.90 | $38.04 | 8800 |
| 2026-02-24 | 18.46 | $37.98 | 5200 |
| 2026-02-23 | 18.98 | $37.82 | 3014 |
| 2026-02-20 | 19.52 | $38.42 | 3640 |
| 2026-02-19 | 19.61 | $38.16 | 1400 |
| 2026-02-18 | 19.91 | $38.41 | 9817 |
| 2026-02-17 | 19.92 | $38.28 | 6600 |
| 2026-02-13 | 19.98 | $38.58 | 3036 |
| 2026-02-12 | 19.78 | $38.34 | 6500 |
| 2026-02-11 | 19.56 | $39.00 | 4200 |
| 2026-02-10 | 18.46 | $38.91 | 4518 |
| 2026-02-09 | 17.33 | $38.50 | 2333 |
| 2026-02-06 | 16.53 | $38.53 | 2745 |
| 2026-02-05 | 15.69 | $37.93 | 1424 |
| 2026-02-04 | 15.39 | $38.28 | 4300 |
| 2026-02-03 | 14.67 | $37.74 | 3800 |
| 2026-02-02 | 14.39 | $38.01 | 3600 |
| 2026-01-30 | 13.73 | $37.63 | 3000 |
| 2026-01-29 | 13.51 | $37.59 | 6300 |
| 2026-01-28 | 13.32 | $37.39 | 5700 |
| 2026-01-27 | 13.13 | $37.33 | 6745 |
| 2026-01-26 | 13.13 | $37.30 | 26445 |
| 2026-01-23 | 13.23 | $37.10 | 1243 |
| 2026-01-22 | 13.51 | $37.35 | 3236 |
| 2026-01-21 | 13.39 | $37.24 | 9000 |
| 2026-01-20 | 13.50 | $36.60 | 7100 |
| 2026-01-16 | 14.06 | $37.29 | 15010 |
| 2026-01-15 | 13.61 | $37.44 | 11332 |
| 2026-01-14 | 12.91 | $37.30 | 14600 |
| 2026-01-13 | 12.54 | $36.96 | 9427 |
| 2026-01-12 | 12.34 | $37.06 | 1400 |
| 2026-01-09 | 12.14 | $37.16 | 3400 |
| 2026-01-08 | 11.93 | $36.97 | 5300 |
| 2026-01-07 | 11.88 | $36.52 | 6600 |
| 2026-01-06 | 11.96 | $37.03 | 4500 |
| 2026-01-05 | 11.48 | $36.26 | 112000 |
| 2026-01-02 | 11.85 | $35.97 | 4000 |
| 2025-12-31 | 12.21 | $35.81 | 2500 |
| 2025-12-30 | 12.60 | $36.10 | 1525 |
| 2025-12-29 | 12.93 | $36.13 | 92600 |
| 2025-12-26 | 13.27 | $36.20 | 600 |
| 2025-12-24 | 13.44 | $36.23 | 2929 |
| 2025-12-23 | 13.62 | $36.01 | 2309 |
| 2025-12-22 | 14.04 | $36.15 | 2730 |
| 2025-12-19 | 14.34 | $36.00 | 2707 |
| 2025-12-18 | 14.85 | $36.00 | 4000 |
| 2025-12-17 | 15.39 | $36.03 | 2100 |
| 2025-12-16 | 15.81 | $36.17 | 3509 |
| 2025-12-15 | 16.26 | $36.43 | 10600 |
| 2025-12-12 | 16.34 | $36.28 | 8600 |
| 2025-12-11 | 16.43 | $36.95 | 22400 |
| 2025-12-10 | 15.83 | $36.80 | 4000 |
| 2025-12-09 | 15.33 | $36.18 | 12300 |
| 2025-12-08 | 15.39 | $36.15 | 2500 |
| 2025-12-05 | 15.41 | $36.29 | 3500 |
| 2025-12-04 | 15.44 | $36.19 | 4700 |
| 2025-12-03 | 15.65 | $36.13 | 4500 |
| 2025-12-02 | 16.04 | $35.52 | 4100 |
| 2025-12-01 | 16.60 | $35.35 | 2947 |
| 2025-11-28 | 17.19 | $35.43 | 6200 |
| 2025-11-26 | 17.67 | $35.22 | 7401 |
| 2025-11-25 | 17.98 | $35.01 | 1815 |
| 2025-11-24 | 17.95 | $34.62 | 15549 |
| 2025-11-21 | 17.41 | $34.49 | 7313 |
| 2025-11-20 | 16.61 | $33.67 | 3900 |
| 2025-11-19 | 15.61 | $34.12 | 44449 |
| 2025-11-18 | 14.85 | $34.22 | 3539 |
| 2025-11-17 | 14.07 | $34.23 | 3400 |
| 2025-11-14 | 13.40 | $34.86 | 3300 |
| 2025-11-13 | 13.22 | $35.09 | 1200 |
| 2025-11-12 | 13.37 | $35.49 | 1600 |
| 2025-11-11 | 14.02 | $35.22 | 1234 |
| 2025-11-10 | 14.21 | $35.06 | 4908 |
| 2025-11-07 | 14.15 | $34.97 | 1800 |
| 2025-11-06 | 14.00 | $34.98 | 6300 |
| 2025-11-05 | 14.22 | $35.22 | 1218 |
| 2025-11-04 | 14.47 | $34.82 | 3400 |
| 2025-11-03 | 14.28 | $35.14 | 9900 |
| 2025-10-31 | 14.40 | $35.41 | 8200 |
| 2025-10-30 | 14.79 | $35.35 | 16841 |
| 2025-10-29 | 15.33 | $35.48 | 7615 |
| 2025-10-28 | 15.97 | $35.84 | 3633 |
| 2025-10-27 | 16.43 | $36.10 | 2731 |
| 2025-10-24 | 16.71 | $35.73 | 2917 |
| 2025-10-23 | 17.36 | $35.69 | 1011 |
| 2025-10-22 | 18.25 | $35.55 | 1518 |
| 2025-10-21 | 19.19 | $35.82 | 6200 |
| 2025-10-20 | 20.12 | $35.62 | 3708 |
| 2025-10-17 | 20.95 | $35.31 | 3300 |
| 2025-10-16 | 21.34 | $35.12 | 4300 |
| 2025-10-15 | 21.79 | $35.58 | 2595 |
| 2025-10-14 | 22.79 | $35.46 | 4100 |
| 2025-10-13 | 23.56 | $35.15 | 2700 |
| 2025-10-10 | 24.05 | $34.57 | 2031 |
| 2025-10-09 | 24.56 | $35.66 | 1949 |
| 2025-10-08 | 25.14 | $35.92 | 2141 |
| 2025-10-07 | 25.20 | $35.77 | 17800 |
| 2025-10-06 | 25.41 | $35.95 | 805 |
| 2025-10-03 | 25.24 | $35.97 | 1143 |
| 2025-10-02 | 25.02 | $35.81 | 2443 |
| 2025-10-01 | 25.20 | $35.83 | 2100 |
| 2025-09-30 | 25.44 | $35.81 | 5245 |
| 2025-09-29 | 25.73 | $35.53 | 3900 |
| 2025-09-26 | 26.26 | $35.53 | 1000 |
| 2025-09-25 | 26.94 | $35.26 | 1625 |
| 2025-09-24 | 27.88 | $35.82 | 1800 |
| 2025-09-23 | 27.62 | $35.85 | 1600 |
| 2025-09-22 | 27.23 | $35.77 | 1442 |
| 2025-09-19 | 27.09 | $35.75 | 7101 |
| 2025-09-18 | 26.72 | $35.88 | 5200 |
| 2025-09-17 | 26.30 | $35.63 | 8806 |
| 2025-09-16 | 25.87 | $35.52 | 2400 |
| 2025-09-15 | 25.83 | $35.56 | 3300 |
| 2025-09-12 | 25.62 | $35.75 | 2700 |
| 2025-09-11 | 24.95 | $36.00 | 6200 |
| 2025-09-10 | 24.25 | $35.60 | 1411 |
| 2025-09-09 | 23.91 | $35.50 | 2500 |
| 2025-09-08 | 23.62 | $35.52 | 1736 |
| 2025-09-05 | 23.35 | $35.56 | 1400 |
| 2025-09-04 | 22.75 | $35.46 | 5949 |
| 2025-09-03 | 22.38 | $35.17 | 2600 |
| 2025-09-02 | 22.31 | $35.21 | 4212 |
| 2025-08-29 | 22.27 | $35.43 | 2647 |
| 2025-08-28 | 21.35 | $35.46 | 2300 |
| 2025-08-27 | 20.38 | $35.46 | 6703 |
| 2025-08-26 | 19.32 | $35.33 | 6000 |
| 2025-08-25 | 18.27 | $35.39 | 1800 |
| 2025-08-22 | 17.04 | $35.57 | 2600 |
| 2025-08-21 | 15.75 | $34.81 | 1737 |
| 2025-08-20 | 15.04 | $34.87 | 1600 |
| 2025-08-19 | 14.30 | $34.77 | 3633 |
| 2025-08-18 | 13.53 | $34.65 | 26800 |
| 2025-08-15 | 12.95 | $34.61 | 3000 |
| 2025-08-14 | 12.32 | $34.72 | 2800 |
| 2025-08-13 | 11.68 | $34.85 | 2739 |
| 2025-08-12 | 11.01 | $34.25 | 5000 |
| 2025-08-11 | 10.92 | $33.68 | 13100 |
| 2025-08-08 | 11.46 | $33.86 | 537 |
| 2025-08-07 | 11.99 | $33.67 | 3608 |
| 2025-08-06 | 12.54 | $33.70 | 2539 |
| 2025-08-05 | 12.99 | $33.67 | 5021 |
| 2025-08-04 | 13.46 | $33.60 | 3200 |
| 2025-08-01 | 13.78 | $33.21 | 2300 |
| 2025-07-31 | 13.53 | $33.54 | 328 |
| 2025-07-30 | 13.79 | $33.99 | 2747 |
| 2025-07-29 | 14.50 | $34.26 | 1830 |
| 2025-07-28 | 14.74 | $34.22 | 2327 |
| 2025-07-25 | 15.01 | $34.25 | 4412 |
| 2025-07-24 | 15.38 | $34.19 | 6109 |
| 2025-07-23 | 15.69 | $34.43 | 1015 |
| 2025-07-22 | 15.66 | $34.38 | 1533 |
| 2025-07-21 | 15.71 | $33.98 | 2946 |
| 2025-07-18 | 15.99 | $34.10 | 2143 |
| 2025-07-17 | 16.33 | $34.09 | 1200 |
| 2025-07-16 | 16.75 | $33.92 | 900 |
| 2025-07-15 | 17.39 | $33.76 | 2300 |
| 2025-07-14 | 18.03 | $34.20 | 4533 |
| 2025-07-11 | 18.29 | $34.23 | 4500 |
| 2025-07-10 | 18.42 | $34.53 | 1700 |
| 2025-07-09 | 18.09 | $34.38 | 2935 |
| 2025-07-08 | 18.10 | $34.41 | 4848 |
| 2025-07-07 | 17.86 | $34.13 | 2700 |
| 2025-07-03 | 17.63 | $34.58 | 100 |
| 2025-07-02 | 16.61 | $34.48 | 3800 |
| 2025-07-01 | 15.61 | $34.19 | 29400 |
| 2025-06-30 | 14.75 | $33.62 | 2250 |
| 2025-06-27 | 14.41 | $33.27 | 2700 |
| 2025-06-26 | 14.25 | $33.20 | 1800 |
| 2025-06-25 | 14.34 | $33.26 | 900 |
| 2025-06-24 | 14.28 | $33.44 | 4500 |
| 2025-06-23 | 13.97 | $33.12 | 1912 |
| 2025-06-20 | 14.05 | $32.79 | 42000 |
| 2025-06-18 | 14.36 | $32.78 | 2500 |
| 2025-06-17 | 14.69 | $32.70 | 2348 |
| 2025-06-16 | 15.03 | $33.10 | 1700 |
| 2025-06-13 | 15.09 | $32.71 | 3314 |
| 2025-06-12 | 15.15 | $33.21 | 600 |
| 2025-06-11 | 14.71 | $33.14 | 511 |
| 2025-06-10 | 14.25 | $33.28 | 2033 |
| 2025-06-09 | 13.70 | $32.98 | 1231 |
| 2025-06-06 | 13.31 | $32.76 | 1445 |
| 2025-06-05 | 13.10 | $32.40 | 1800 |
| 2025-06-04 | 13.08 | $32.45 | 4923 |
| 2025-06-03 | 12.98 | $32.49 | 6800 |
| 2025-06-02 | 12.91 | $32.19 | 3400 |
| 2025-05-30 | 13.16 | $32.11 | 16600 |
| 2025-05-29 | 13.49 | $32.12 | 2232 |
| 2025-05-28 | 13.83 | $32.16 | 1640 |
| 2025-05-27 | 13.97 | $32.49 | 2300 |
| 2025-05-23 | 14.01 | $31.82 | 400 |
| 2025-05-22 | 14.60 | $32.06 | 4300 |
| 2025-05-21 | 15.07 | $32.22 | 2536 |
| 2025-05-20 | 15.33 | $32.92 | 4200 |
| 2025-05-19 | 14.98 | $32.92 | 24221 |
| 2025-05-16 | 14.60 | $32.95 | 2016 |
| 2025-05-15 | 14.12 | $32.70 | 500 |
| 2025-05-14 | 13.78 | $32.41 | 1525 |
| 2025-05-13 | 13.59 | $32.62 | 14504 |
| 2025-05-12 | 13.18 | $32.62 | 13600 |
| 2025-05-09 | 12.87 | $31.49 | 1519 |
| 2025-05-08 | 13.17 | $31.29 | 1500 |
| 2025-05-07 | 13.85 | $31.03 | 1008 |
| 2025-05-06 | 14.33 | $30.85 | 1324 |
| 2025-05-05 | 14.78 | $31.10 | 2014 |
| 2025-05-02 | 15.49 | $31.29 | 1835 |
| 2025-05-01 | 16.26 | $30.66 | 2105 |
| 2025-04-30 | 16.70 | $30.84 | 549 |
| 2025-04-29 | 17.15 | $30.79 | 19606 |
| 2025-04-28 | 17.76 | $30.68 | 17226 |
| 2025-04-25 | 18.28 | $30.56 | 300 |
| 2025-04-24 | 18.70 | $30.63 | 1600 |
| 2025-04-23 | 19.13 | $29.89 | 5640 |
| 2025-04-22 | 19.39 | $29.70 | 2313 |
| 2025-04-21 | 19.13 | $29.00 | 4740 |
| 2025-04-17 | 18.52 | $29.47 | 4502 |
| 2025-04-16 | 18.17 | $29.20 | 7546 |
| 2025-04-15 | 17.76 | $29.70 | 4400 |
| 2025-04-14 | 17.73 | $29.79 | 4523 |
| 2025-04-11 | 17.61 | $29.38 | 5800 |
| 2025-04-10 | 17.11 | $29.10 | 7040 |
| 2025-04-09 | 16.45 | $30.08 | 1219 |
| 2025-04-08 | 15.76 | $27.91 | 8046 |
| 2025-04-07 | 14.34 | $28.58 | 3836 |
| 2025-04-04 | 12.85 | $28.68 | 2500 |
| 2025-04-03 | 11.71 | $30.33 | 6600 |
| 2025-04-02 | 11.44 | $32.25 | 5300 |
| 2025-04-01 | 11.30 | $32.11 | 14630 |
| 2025-03-31 | 11.35 | $32.21 | 5200 |
| 2025-03-28 | 11.41 | $31.86 | 9324 |
| 2025-03-27 | 11.37 | $32.34 | 1800 |
| 2025-03-26 | 11.22 | $32.59 | 200 |
| 2025-03-25 | 11.41 | $32.52 | 1900 |
| 2025-03-24 | 11.60 | $32.70 | 1847 |
| 2025-03-21 | 12.01 | $32.26 | 17800 |
| 2025-03-20 | 11.94 | $32.42 | 5904 |
| 2025-03-19 | 12.36 | $32.73 | 15840 |
| 2025-03-18 | 12.90 | $32.48 | 2115 |
| 2025-03-17 | 13.15 | $32.59 | 10722 |
| 2025-03-14 | 13.42 | $32.18 | 1049 |
| 2025-03-13 | 12.99 | $31.64 | 2718 |
| 2025-03-12 | 12.33 | $31.94 | 3900 |
| 2025-03-11 | 11.84 | $32.24 | 4632 |
| 2025-03-10 | 11.59 | $33.01 | 3012 |
| 2025-03-07 | 12.09 | $33.54 | 1049 |
| 2025-03-06 | 12.47 | $33.00 | 1400 |
| 2025-03-05 | 12.55 | $33.13 | 900 |
| 2025-03-04 | 12.63 | $32.87 | 10700 |
| 2025-03-03 | 13.00 | $33.38 | 9900 |
| 2025-02-28 | 13.44 | $33.70 | 2239 |
| 2025-02-27 | 14.05 | $33.43 | 300 |
| 2025-02-26 | 14.65 | $33.76 | 1418 |
| 2025-02-25 | 14.83 | $33.92 | 3900 |
| 2025-02-24 | 14.58 | $33.96 | 3700 |
| 2025-02-21 | 14.31 | $33.93 | 549 |
| 2025-02-20 | 14.04 | $34.36 | 3400 |
| 2025-02-19 | 13.37 | $34.12 | 5003 |
| 2025-02-18 | 12.94 | $33.69 | 1100 |
| 2025-02-14 | 13.01 | $33.49 | 2223 |
| 2025-02-13 | 13.21 | $33.42 | 3500 |
| 2025-02-12 | 13.78 | $33.09 | 31431 |
| 2025-02-11 | 14.17 | $33.21 | 6236 |
| 2025-02-10 | 14.70 | $33.03 | 4800 |
| 2025-02-07 | 15.11 | $32.87 | 1500 |
| 2025-02-06 | 15.46 | $33.09 | 17040 |
| 2025-02-05 | 16.02 | $33.28 | 7400 |
| 2025-02-04 | 16.61 | $33.16 | 2700 |
| 2025-02-03 | 17.34 | $33.12 | 7121 |
| 2025-01-31 | 18.11 | $33.36 | 34432 |
| 2025-01-30 | 18.47 | $33.44 | 4301 |
| 2025-01-29 | 18.64 | $33.26 | 500 |
| 2025-01-28 | 19.09 | $33.34 | 3504 |
| 2025-01-27 | 19.49 | $33.67 | 10700 |
| 2025-01-24 | 19.87 | $33.48 | 3437 |
| 2025-01-23 | 20.05 | $33.63 | 11905 |
| 2025-01-22 | 20.23 | $33.41 | 2600 |
| 2025-01-21 | 20.86 | $33.34 | 20500 |
| 2025-01-17 | 21.60 | $32.99 | 4700 |
| 2025-01-16 | 22.68 | $32.77 | 2300 |
| 2025-01-15 | 23.38 | $32.74 | 11100 |
| 2025-01-14 | 24.21 | $32.39 | 45500 |
| 2025-01-13 | 24.56 | $32.13 | 4923 |
| 2025-01-10 | 24.34 | $31.92 | 3400 |
| 2025-01-08 | 23.89 | $32.37 | 3800 |
| 2025-01-07 | 23.68 | $32.40 | 5500 |
| 2025-01-06 | 23.58 | $32.46 | 1400 |
| 2025-01-03 | 23.66 | $32.44 | 9500 |
| 2025-01-02 | 23.33 | $32.19 | 2700 |
| 2024-12-31 | 22.98 | $32.22 | 4400 |
| 2024-12-30 | 22.32 | $32.20 | 11911 |
| 2024-12-27 | 21.54 | $32.55 | 2200 |
| 2024-12-26 | 21.04 | $32.75 | 1800 |
| 2024-12-24 | 20.73 | $32.67 | 200 |
| 2024-12-23 | 20.19 | $32.51 | 2700 |
| 2024-12-20 | 19.35 | $32.37 | 2448 |
| 2024-12-19 | 18.54 | $32.02 | 2909 |
| 2024-12-18 | 17.08 | $32.13 | 39600 |
| 2024-12-17 | 15.63 | $32.89 | 87500 |
| 2024-12-16 | 14.70 | $33.19 | 20700 |
| 2024-12-13 | 14.03 | $33.42 | 1200 |
| 2024-12-12 | 13.53 | $33.85 | 75005 |
| 2024-12-11 | 13.60 | $33.88 | 2500 |
| 2024-12-10 | 13.70 | $34.09 | 9600 |
| 2024-12-09 | 14.11 | $34.35 | 2600 |
| 2024-12-06 | 14.76 | $34.57 | 2929 |
| 2024-12-05 | 15.09 | $34.59 | 3100 |
| 2024-12-04 | 15.39 | $34.68 | 6200 |
| 2024-12-03 | 15.70 | $34.81 | 1448 |
| 2024-12-02 | 15.65 | $35.05 | 2208 |
| 2024-11-29 | 15.36 | $35.06 | 200 |
| 2024-11-27 | 14.84 | $34.86 | 518 |
| 2024-11-26 | 14.46 | $35.06 | 1647 |
| 2024-11-25 | 13.87 | $35.20 | 2900 |
| 2024-11-22 | 12.89 | $34.72 | 4300 |
| 2024-11-21 | 12.48 | $34.45 | 3900 |
| 2024-11-20 | 12.26 | $33.96 | 1600 |
| 2024-11-19 | 12.80 | $33.90 | 2100 |
| 2024-11-18 | 13.45 | $34.07 | 2106 |
| 2024-11-15 | 13.96 | $33.81 | 1505 |
| 2024-11-14 | 14.69 | $34.12 | 5700 |
| 2024-11-13 | 14.86 | $34.25 | 4300 |
| 2024-11-12 | 14.76 | $34.32 | 3400 |
| 2024-11-11 | 14.58 | $34.60 | 5000 |
| 2024-11-08 | 13.83 | $34.55 | 3306 |
| 2024-11-07 | 13.23 | $34.46 | 1300 |
| 2024-11-06 | 12.75 | $34.56 | 2113 |
| 2024-11-05 | 12.24 | $33.86 | 4333 |
| 2024-11-04 | 12.30 | $33.59 | 5512 |
| 2024-11-01 | 12.37 | $33.70 | 3100 |
| 2024-10-31 | 12.66 | $33.68 | 185300 |
| 2024-10-30 | 12.94 | $33.95 | 2100 |
| 2024-10-29 | 13.56 | $34.01 | 1500 |
| 2024-10-28 | 14.16 | $34.03 | 918 |
| 2024-10-25 | 14.86 | $33.83 | 2700 |
| 2024-10-24 | 15.44 | $34.04 | 10100 |
| 2024-10-23 | 16.17 | $34.11 | 4200 |
| 2024-10-22 | 16.75 | $34.18 | 6100 |
| 2024-10-21 | 17.35 | $34.32 | 6110 |
| 2024-10-18 | 17.46 | $34.74 | 6537 |
| 2024-10-17 | 16.74 | $34.74 | 2743 |
| 2024-10-16 | 15.98 | $34.69 | 6500 |
| 2024-10-15 | 15.22 | $34.49 | 7026 |
| 2024-10-14 | 14.42 | $34.76 | 7239 |
| 2024-10-11 | 13.69 | $34.47 | 4001 |
| 2024-10-10 | 13.32 | $34.25 | 14217 |
| 2024-10-09 | 13.06 | $34.37 | 1400 |
| 2024-10-08 | 12.88 | $34.07 | 719 |
| 2024-10-07 | 13.16 | $33.95 | 1031 |
| 2024-10-04 | 13.45 | $34.19 | 1903 |
| 2024-10-03 | 13.68 | $33.98 | 5033 |
| 2024-10-02 | 14.12 | $34.16 | 700 |
| 2024-10-01 | 14.11 | $34.10 | 1042 |
| 2024-09-30 | 14.09 | $34.38 | 2100 |
| 2024-09-27 | 13.98 | $34.27 | 2739 |
| 2024-09-26 | 13.65 | $34.21 | 1100 |
| 2024-09-25 | 13.62 | $34.00 | 1500 |
| 2024-09-24 | 13.66 | $34.18 | 2624 |
| 2024-09-23 | 13.47 | $34.03 | 1849 |
| 2024-09-20 | 13.49 | $33.88 | 1400 |
| 2024-09-19 | 13.64 | $34.03 | 3100 |
| 2024-09-18 | 13.51 | $33.71 | 3400 |
| 2024-09-17 | 13.49 | $33.69 | 4300 |
| 2024-09-16 | 13.64 | $33.66 | 9201 |
| 2024-09-13 | 14.09 | $33.40 | 800 |
| 2024-09-12 | 14.74 | $33.05 | 5234 |
| 2024-09-11 | 14.94 | $33.03 | 4001 |
| 2024-09-10 | 15.08 | $32.99 | 1500 |
| 2024-09-09 | 15.67 | $33.06 | 600 |
| 2024-09-06 | 16.46 | $32.70 | 1236 |
| 2024-09-05 | 17.29 | $33.04 | 100 |
| 2024-09-04 | 17.65 | $33.34 | 2400 |
| 2024-09-03 | 17.70 | $33.35 | 1100 |
| 2024-08-30 | 17.56 | $33.78 | 700 |
| 2024-08-29 | 17.02 | $33.49 | 1749 |
| 2024-08-28 | 16.57 | $33.25 | 2100 |
| 2024-08-27 | 16.39 | $33.39 | 1445 |
| 2024-08-26 | 16.15 | $33.34 | 2119 |
| 2024-08-23 | 15.81 | $33.28 | 20411 |
| 2024-08-22 | 15.63 | $32.82 | 609 |
| 2024-08-21 | 15.94 | $33.00 | 400 |
| 2024-08-20 | 16.12 | $32.76 | 2813 |
| 2024-08-19 | 16.47 | $32.83 | 700 |
| 2024-08-16 | 16.79 | $32.71 | 112 |
| 2024-08-15 | 17.28 | $32.58 | 445 |
| 2024-08-14 | 17.95 | $32.16 | 3009 |
| 2024-08-13 | 18.72 | $32.08 | 2800 |
| 2024-08-12 | 19.38 | $31.60 | 700 |
| 2024-08-09 | 19.43 | $31.76 | 2813 |
| 2024-08-08 | 19.57 | $31.74 | 600 |
| 2024-08-07 | 19.68 | $31.13 | 3200 |
| 2024-08-06 | 19.80 | $31.41 | 403 |
| 2024-08-05 | 20.21 | $31.06 | 2100 |
| 2024-08-02 | 20.40 | $31.80 | 600 |
| 2024-08-01 | 21.19 | $32.37 | 300 |
| 2024-07-31 | 21.65 | $32.81 | 4300 |
| 2024-07-30 | 21.21 | $32.66 | 241 |
| 2024-07-29 | 21.08 | $32.69 | 2200 |
| 2024-07-26 | 20.92 | $32.67 | 816 |
| 2024-07-25 | 20.80 | $32.24 | 3022 |
| 2024-07-24 | 20.89 | $32.24 | 2222 |
| 2024-07-23 | 21.22 | $32.35 | 1634 |
| 2024-07-22 | 21.34 | $32.63 | 832 |
| 2024-07-19 | 21.27 | $32.39 | 804 |
| 2024-07-18 | 21.20 | $32.81 | 3539 |
| 2024-07-17 | 20.41 | $33.05 | 2800 |
| 2024-07-16 | 19.13 | $33.08 | 3900 |
| 2024-07-15 | 17.89 | $32.49 | 3725 |
| 2024-07-12 | 16.98 | $32.41 | 4100 |
| 2024-07-11 | 16.11 | $32.10 | 1817 |
| 2024-07-10 | 15.51 | $31.92 | 1015 |
| 2024-07-09 | 15.29 | $31.61 | 1200 |
| 2024-07-08 | 15.38 | $31.53 | 1422 |
| 2024-07-05 | 15.69 | $31.21 | 1920 |
| 2024-07-03 | 16.48 | $31.25 | 815 |
| 2024-07-02 | 17.20 | $31.26 | 6400 |
| 2024-07-01 | 17.96 | $31.26 | 4900 |
| 2024-06-28 | 18.61 | $31.42 | 6000 |
| 2024-06-27 | 19.09 | $31.30 | 3200 |
| 2024-06-26 | 19.86 | $31.63 | 6310 |
| 2024-06-25 | 20.12 | $31.89 | 2523 |
| 2024-06-24 | 19.81 | $32.15 | 2600 |
| 2024-06-21 | 19.09 | $32.02 | 348 |
| 2024-06-20 | 18.74 | $32.03 | 2000 |
| 2024-06-18 | 18.31 | $32.06 | 4300 |
| 2024-06-17 | 17.85 | $31.82 | 2346 |
| 2024-06-14 | 17.76 | $31.52 | 2200 |
| 2024-06-13 | 18.08 | $31.75 | 11300 |
| 2024-06-12 | 18.22 | $31.82 | 6700 |
| 2024-06-11 | 17.96 | $31.69 | 12635 |
| 2024-06-10 | 18.08 | $31.77 | 8432 |
| 2024-06-07 | 18.17 | $31.77 | 2233 |
| 2024-06-06 | 17.87 | $31.78 | 500 |
| 2024-06-05 | 17.63 | $31.76 | 4810 |
| 2024-06-04 | 17.40 | $31.55 | 433 |
| 2024-06-03 | 17.37 | $31.54 | 4625 |
| 2024-05-31 | 17.34 | $31.71 | 9032 |
| 2024-05-30 | 17.35 | $31.42 | 1100 |
| 2024-05-29 | 17.66 | $30.91 | 400 |
| 2024-05-28 | 18.49 | $31.30 | 6337 |
| 2024-05-24 | 18.84 | $31.49 | 100 |
| 2024-05-23 | 18.79 | $31.38 | 1800 |
| 2024-05-22 | 18.81 | $31.78 | 12700 |
| 2024-05-21 | 17.84 | $31.76 | 2541 |
| 2024-05-20 | 16.96 | $31.72 | 2425 |
| 2024-05-17 | 15.99 | $31.70 | 7100 |
| 2024-05-16 | 15.14 | $31.67 | 4800 |
| 2024-05-15 | 14.26 | $31.67 | 2900 |
| 2024-05-14 | 13.41 | $31.46 | 3705 |
| 2024-05-13 | 12.73 | $31.31 | 3342 |
| 2024-05-10 | 12.19 | $31.21 | 5936 |
| 2024-05-09 | 11.79 | $31.09 | 639 |
| 2024-05-08 | 11.59 | $30.91 | 4312 |
| 2024-05-07 | 11.61 | $30.79 | 4800 |
| 2024-05-06 | 11.68 | $30.68 | 35131 |
| 2024-05-03 | 12.04 | $30.54 | 28718 |
| 2024-05-02 | 12.63 | $30.30 | 2300 |
| 2024-05-01 | 12.84 | $30.18 | 602 |
| 2024-04-30 | 13.06 | $30.34 | 323 |
| 2024-04-29 | 13.54 | $30.59 | 3723 |
| 2024-04-26 | 14.08 | $30.47 | 1900 |
| 2024-04-25 | 14.74 | $30.48 | 14200 |
| 2024-04-24 | 15.45 | $30.69 | 4444 |
| 2024-04-23 | 15.98 | $30.46 | 1200 |
| 2024-04-22 | 16.71 | $30.24 | 4800 |
| 2024-04-19 | 17.16 | $30.08 | 3600 |
| 2024-04-18 | 17.44 | $29.95 | 11800 |
| 2024-04-17 | 17.63 | $29.93 | 1417 |
| 2024-04-16 | 17.75 | $29.96 | 2100 |
| 2024-04-15 | 17.95 | $30.09 | 3922 |
| 2024-04-12 | 18.33 | $30.20 | 2731 |
| 2024-04-11 | 18.42 | $30.78 | 38317 |
| 2024-04-10 | 19.07 | $30.81 | 2908 |
| 2024-04-09 | 19.88 | $31.36 | 4722 |
| 2024-04-08 | 20.51 | $31.16 | 9300 |
| 2024-04-05 | 21.35 | $31.08 | 9400 |
| 2024-04-04 | 22.38 | $31.01 | 3900 |
| 2024-04-03 | 23.32 | $31.27 | 5600 |
| 2024-04-02 | 24.45 | $31.25 | 9300 |
| 2024-04-01 | 25.65 | $31.27 | 15900 |
| 2024-03-28 | 26.91 | $31.65 | 6800 |
| 2024-03-27 | 26.17 | $31.47 | 14100 |
| 2024-03-26 | 25.58 | $31.00 | 37848 |
| 2024-03-25 | 25.45 | $31.06 | 3045 |
| 2024-03-22 | 25.15 | $31.15 | 44446 |
| 2024-03-21 | 24.59 | $31.33 | 91227 |
| 2024-03-20 | 23.63 | $31.25 | 3000 |
| 2024-03-19 | 22.93 | $30.97 | 2017 |
| 2024-03-18 | 22.51 | $30.89 | 2900 |
| 2024-03-15 | 22.07 | $30.91 | 336 |
| 2024-03-14 | 21.72 | $30.97 | 4200 |
| 2024-03-13 | 21.35 | $31.24 | 4316 |
| 2024-03-12 | 20.04 | $31.30 | 2000 |
| 2024-03-11 | 18.67 | $31.15 | 1100 |
| 2024-03-08 | 17.53 | $31.00 | 5400 |
| 2024-03-07 | 16.33 | $31.03 | 6400 |
| 2024-03-06 | 15.26 | $30.88 | 7637 |
| 2024-03-05 | 14.37 | $30.55 | 5600 |
| 2024-03-04 | 13.69 | $30.64 | 2100 |
| 2024-03-01 | 13.02 | $30.36 | 4129 |
| 2024-02-29 | 12.71 | $30.12 | 3300 |
| 2024-02-28 | 12.59 | $30.04 | 13731 |
| 2024-02-27 | 12.85 | $30.07 | 2240 |
| 2024-02-26 | 13.01 | $30.00 | 4000 |
| 2024-02-23 | 13.18 | $30.13 | 1541 |
| 2024-02-22 | 13.12 | $30.07 | 3446 |
| 2024-02-21 | 13.21 | $29.85 | 900 |
| 2024-02-20 | 13.84 | $29.74 | 2715 |
| 2024-02-16 | 14.56 | $29.73 | 2714 |
| 2024-02-15 | 15.32 | $29.83 | 2500 |
| 2024-02-14 | 15.99 | $29.48 | 4729 |
| 2024-02-13 | 16.22 | $29.27 | 5700 |
| 2024-02-12 | 16.46 | $29.81 | 6629 |
| 2024-02-09 | 16.78 | $29.55 | 6800 |
| 2024-02-08 | 17.56 | $29.51 | 3227 |
| 2024-02-07 | 18.42 | $29.53 | 9109 |
| 2024-02-06 | 19.35 | $29.50 | 2929 |
| 2024-02-05 | 20.12 | $29.41 | 6105 |
| 2024-02-02 | 20.94 | $29.72 | 8609 |
| 2024-02-01 | 21.94 | $29.79 | 1237 |
| 2024-01-31 | 23.00 | $29.73 | 4341 |
| 2024-01-30 | 23.73 | $30.03 | 2838 |
| 2024-01-29 | 24.08 | $30.03 | 3447 |
| 2024-01-26 | 24.45 | $30.01 | 9613 |
| 2024-01-25 | 24.58 | $30.05 | 9500 |
| 2024-01-24 | 24.78 | $29.64 | 2200 |
| 2024-01-23 | 25.13 | $29.81 | 2500 |
| 2024-01-22 | 25.16 | $29.74 | 4100 |
| 2024-01-19 | 25.22 | $29.56 | 6700 |
| 2024-01-18 | 25.73 | $29.20 | 2800 |
| 2024-01-17 | 26.85 | $29.05 | 6600 |
| 2024-01-16 | 28.08 | $29.29 | 4700 |
| 2024-01-12 | 28.84 | $29.52 | 1700 |
| 2024-01-11 | 28.97 | $29.58 | 1200 |
| 2024-01-10 | 28.96 | $29.67 | 6511 |
| 2024-01-09 | 28.94 | $29.62 | 1100 |
| 2024-01-08 | 28.85 | $29.86 | 4600 |
| 2024-01-05 | 28.76 | $29.55 | 900 |
| 2024-01-04 | 29.05 | $29.40 | 100 |
| 2024-01-03 | 29.60 | $29.45 | 3500 |
| 2024-01-02 | 30.06 | $29.86 | 2700 |
| 2023-12-29 | 30.05 | $29.75 | 3818 |
| 2023-12-28 | 30.09 | $29.86 | 2725 |
| 2023-12-27 | 29.90 | $29.74 | 2137 |
| 2023-12-26 | 29.74 | $29.82 | 3309 |
| 2023-12-22 | 29.58 | $29.62 | 2041 |
| 2023-12-21 | 29.53 | $29.80 | 600 |
| 2023-12-20 | 29.32 | $29.49 | 6133 |
| 2023-12-19 | 29.10 | $29.97 | 2400 |
| 2023-12-18 | 27.90 | $29.82 | 1000 |
| 2023-12-15 | 26.74 | $29.82 | 902 |
| 2023-12-14 | 25.45 | $30.08 | 400 |
| 2023-12-13 | 24.09 | $29.53 | 6834 |
| 2023-12-12 | 23.06 | $29.09 | 2629 |
| 2023-12-11 | 22.33 | $29.08 | 3518 |
| 2023-12-08 | 21.60 | $28.84 | 4444 |
| 2023-12-07 | 21.17 | $28.80 | 844 |
| 2023-12-06 | 20.77 | $28.57 | 548 |
| 2023-12-05 | 20.49 | $28.61 | 621 |
| 2023-12-04 | 20.24 | $28.83 | 3400 |
| 2023-12-01 | 19.64 | $28.77 | 1300 |
| 2023-11-30 | 19.13 | $28.40 | 2300 |
| 2023-11-29 | 18.99 | $28.13 | 800 |
| 2023-11-28 | 19.04 | $28.00 | 3800 |
| 2023-11-27 | 19.38 | $28.02 | 530 |
| 2023-11-24 | 19.75 | $28.08 | 100 |
| 2023-11-22 | 19.93 | $28.00 | 3400 |
| 2023-11-21 | 20.14 | $27.86 | 919 |
| 2023-11-20 | 20.60 | $27.92 | 1034 |
| 2023-11-17 | 21.08 | $27.85 | 1645 |
| 2023-11-16 | 21.59 | $27.70 | 200 |
| 2023-11-15 | 22.35 | $27.83 | 2208 |
| 2023-11-14 | 22.97 | $27.54 | 11548 |
| 2023-11-13 | 23.97 | $26.92 | 215000 |
| 2023-11-10 | 24.56 | $26.99 | 642 |
| 2023-11-09 | 25.30 | $26.65 | 2800 |
| 2023-11-08 | 25.74 | $26.92 | 38125 |
| 2023-11-07 | 26.49 | $26.99 | 4308 |
| 2023-11-06 | 27.42 | $27.12 | 9200 |
| 2023-11-03 | 28.48 | $27.30 | 1400 |
| 2023-11-02 | 29.91 | $26.92 | 1223 |
| 2023-11-01 | 30.78 | $26.42 | 5100 |
| 2023-10-31 | 30.85 | $26.24 | 1310 |
| 2023-10-30 | 30.49 | $26.03 | 1110 |
| 2023-10-27 | 29.76 | $25.75 | 1907 |
| 2023-10-26 | 28.90 | $26.17 | 4731 |
| 2023-10-25 | 28.38 | $26.27 | 2823 |
| 2023-10-24 | 27.67 | $26.51 | 434 |
| 2023-10-23 | 27.17 | $26.26 | 1400 |
| 2023-10-20 | 26.64 | $26.48 | 4500 |
| 2023-10-19 | 26.30 | $26.79 | 600 |
| 2023-10-18 | 26.29 | $27.04 | 1915 |
| 2023-10-17 | 26.59 | $27.37 | 12430 |
| 2023-10-16 | 27.25 | $27.24 | 11218 |
| 2023-10-13 | 27.56 | $26.91 | 365 |
| 2023-10-12 | 27.29 | $27.07 | 709 |
| 2023-10-11 | 27.00 | $27.31 | 5232 |
| 2023-10-10 | 26.99 | $27.32 | 3026 |
| 2023-10-09 | 26.99 | $27.14 | 1600 |
| 2023-10-06 | 26.51 | $26.96 | 2047 |
| 2023-10-05 | 25.52 | $26.87 | 600 |
| 2023-10-04 | 24.66 | $26.96 | 10844 |
| 2023-10-03 | 23.76 | $26.93 | 741 |
| 2023-10-02 | 23.03 | $27.17 | 2200 |
| 2023-09-29 | 22.40 | $27.37 | 1218 |
| 2023-09-28 | 22.11 | $27.43 | 1700 |
| 2023-09-27 | 21.51 | $27.22 | 5110 |
| 2023-09-26 | 20.37 | $27.18 | 1400 |
| 2023-09-25 | 19.30 | $27.59 | 324 |
| 2023-09-22 | 18.45 | $27.55 | 5103 |
| 2023-09-21 | 17.70 | $27.85 | 2500 |
| 2023-09-20 | 17.31 | $28.19 | 1400 |
| 2023-09-19 | 17.42 | $28.30 | 900 |
| 2023-09-18 | 17.07 | $28.34 | 500 |
| 2023-09-15 | 16.85 | $28.39 | 5800 |
| 2023-09-14 | 16.69 | $28.64 | 514 |
| 2023-09-13 | 16.78 | $28.33 | 600 |
| 2023-09-12 | 16.49 | $28.43 | 2413 |
| 2023-09-11 | 16.34 | $28.43 | 2101 |
| 2023-09-08 | 16.06 | $28.42 | 2000 |
| 2023-09-07 | 15.68 | $28.30 | 4120 |
| 2023-09-06 | 15.28 | $28.63 | 5211 |
| 2023-09-05 | 15.15 | $28.78 | 2513 |
| 2023-09-01 | 15.45 | $29.10 | 200 |
| 2023-08-31 | 16.16 | $28.92 | 4100 |
| 2023-08-30 | 16.95 | $28.92 | 4800 |
| 2023-08-29 | 17.66 | $28.87 | 1427 |
| 2023-08-28 | 18.35 | $28.61 | 100 |
| 2023-08-25 | 18.38 | $28.38 | 208 |
| 2023-08-24 | 17.90 | $28.29 | 543 |
| 2023-08-23 | 17.39 | $28.52 | 300 |
| 2023-08-22 | 17.11 | $28.29 | 2400 |
| 2023-08-21 | 16.63 | $28.53 | 4000 |
| 2023-08-18 | 16.25 | $28.47 | 4 |
| 2023-08-17 | 15.99 | $28.42 | 4600 |
| 2023-08-16 | 15.72 | $28.53 | 514 |
| 2023-08-15 | 15.58 | $28.77 | 2400 |
| 2023-08-14 | 15.79 | $29.13 | 304 |
| 2023-08-11 | 16.60 | $29.18 | 245 |
| 2023-08-10 | 17.38 | $29.20 | 103 |
| 2023-08-09 | 18.20 | $29.22 | 2000 |
| 2023-08-08 | 19.02 | $29.35 | 3813 |
| 2023-08-07 | 19.97 | $29.57 | 5100 |
| 2023-08-04 | 20.09 | $29.25 | 100 |
| 2023-08-03 | 20.73 | $29.37 | 1430 |
| 2023-08-02 | 21.40 | $29.41 | 600 |
| 2023-08-01 | 21.61 | $29.72 | 2108 |
| 2023-07-31 | 21.29 | $29.77 | 1024 |
| 2023-07-28 | 20.67 | $29.66 | 1300 |
| 2023-07-27 | 20.05 | $29.48 | 1731 |
| 2023-07-26 | 19.40 | $29.57 | 700 |
| 2023-07-25 | 18.92 | $29.54 | 1401 |
| 2023-07-24 | 18.36 | $29.53 | 2236 |
| 2023-07-21 | 17.85 | $29.37 | 1600 |
| 2023-07-20 | 17.39 | $29.40 | 42700 |
| 2023-07-19 | 16.90 | $29.39 | 900 |
| 2023-07-18 | 16.55 | $29.27 | 1404 |
| 2023-07-17 | 16.34 | $29.05 | 1936 |
| 2023-07-14 | 16.39 | $28.98 | 346 |
| 2023-07-13 | 16.17 | $29.29 | 1143 |
| 2023-07-12 | 15.55 | $29.14 | 700 |
| 2023-07-11 | 15.01 | $29.05 | 1227 |
| 2023-07-10 | 14.59 | $28.62 | 200 |
| 2023-07-07 | 14.66 | $28.43 | 100 |
| 2023-07-06 | 14.99 | $28.38 | 2200 |
| 2023-07-05 | 15.36 | $28.60 | 2633 |
| 2023-07-03 | 15.22 | $28.82 | 400 |
| 2023-06-30 | 14.85 | $28.68 | 409 |
| 2023-06-29 | 14.61 | $28.45 | 1400 |
| 2023-06-28 | 14.60 | $28.21 | 1708 |
| 2023-06-27 | 14.88 | $28.33 | 7500 |
| 2023-06-26 | 15.17 | $28.30 | 9214 |
| 2023-06-23 | 15.48 | $28.04 | 1200 |
| 2023-06-22 | 15.99 | $28.30 | 3500 |
| 2023-06-21 | 16.19 | $28.45 | 2700 |
| 2023-06-20 | 16.14 | $28.69 | 1400 |
| 2023-06-16 | 15.72 | $29.01 | 2236 |
| 2023-06-15 | 14.86 | $29.01 | 5200 |
| 2023-06-14 | 14.03 | $28.60 | 800 |
| 2023-06-13 | 13.50 | $28.60 | 9002 |
| 2023-06-12 | 12.94 | $28.32 | 900 |
| 2023-06-09 | 12.74 | $28.02 | 4300 |
| 2023-06-08 | 12.64 | $28.07 | 2300 |
| 2023-06-07 | 12.69 | $28.04 | 1334 |
| 2023-06-06 | 12.79 | $27.72 | 1332 |
| 2023-06-05 | 13.25 | $27.52 | 3400 |
| 2023-06-02 | 13.74 | $27.75 | 2845 |
| 2023-06-01 | 14.36 | $27.18 | 4634 |
| 2023-05-31 | 14.63 | $27.01 | 2100 |
| 2023-05-30 | 14.62 | $27.23 | 3600 |
| 2023-05-26 | 14.95 | $27.24 | 600 |
| 2023-05-25 | 15.01 | $26.84 | 2500 |
| 2023-05-24 | 14.51 | $26.94 | 800 |
| 2023-05-23 | 14.29 | $27.27 | 5500 |
| 2023-05-22 | 14.44 | $27.45 | 100 |
| 2023-05-19 | 14.81 | $27.33 | 1441 |
| 2023-05-18 | 15.20 | $27.32 | 1400 |
| 2023-05-17 | 15.39 | $27.13 | 728 |
| 2023-05-16 | 15.42 | $26.77 | 1246 |
| 2023-05-15 | 15.00 | $27.13 | 600 |
| 2023-05-12 | 14.77 | $26.91 | 700 |
| 2023-05-11 | 14.18 | $26.91 | 500 |
| 2023-05-10 | 13.60 | $27.17 | 4600 |
| 2023-05-09 | 13.20 | $27.23 | 638 |
| 2023-05-08 | 12.86 | $27.38 | 200 |
| 2023-05-05 | 12.74 | $27.40 | 920 |
| 2023-05-04 | 12.62 | $26.92 | 234 |
| 2023-05-03 | 11.74 | $27.26 | 834 |
| 2023-05-02 | 11.12 | $27.53 | 100 |
| 2023-05-01 | 10.73 | $27.97 | 530 |
| 2023-04-28 | 10.81 | $28.01 | 1300 |
| 2023-04-27 | 10.85 | $27.72 | 632 |
| 2023-04-26 | 10.50 | $27.41 | 2400 |
| 2023-04-25 | 9.98 | $27.69 | 900 |
| 2023-04-24 | 9.74 | $28.21 | 5400 |
| 2023-04-21 | 10.05 | $28.14 | 400 |
| 2023-04-20 | 10.27 | $28.12 | 107 |
| 2023-04-19 | 10.57 | $28.42 | 1000 |
| 2023-04-18 | 11.09 | $28.57 | 120 |
| 2023-04-17 | 11.33 | $28.53 | 1700 |
| 2023-04-14 | 11.62 | $28.34 | 300 |
| 2023-04-13 | 12.16 | $28.45 | 946 |
| 2023-04-12 | 12.73 | $28.34 | 1000 |
| 2023-04-11 | 13.23 | $28.49 | 526 |
| 2023-04-10 | 13.59 | $28.30 | 1800 |
| 2023-04-06 | 14.25 | $28.08 | 3500 |
| 2023-04-05 | 14.87 | $28.16 | 10328 |
| 2023-04-04 | 15.52 | $28.18 | 900 |
| 2023-04-03 | 16.18 | $28.47 | 4900 |
| 2023-03-31 | 16.56 | $28.38 | 2500 |
| 2023-03-30 | 17.10 | $27.96 | 406 |
| 2023-03-29 | 17.92 | $27.83 | 305 |
| 2023-03-28 | 18.65 | $27.27 | 1600 |
| 2023-03-27 | 18.84 | $27.23 | 5034 |
| 2023-03-24 | 19.05 | $27.02 | 9300 |
| 2023-03-23 | 18.76 | $27.04 | 28800 |
| 2023-03-22 | 18.63 | $27.07 | 1328 |
| 2023-03-21 | 18.63 | $27.71 | 2425 |
| 2023-03-20 | 19.07 | $27.45 | 2828 |
| 2023-03-17 | 19.16 | $27.01 | 2300 |
| 2023-03-16 | 18.65 | $27.42 | 2118 |
| 2023-03-15 | 18.12 | $27.16 | 1143 |
| 2023-03-14 | 17.07 | $27.38 | 1200 |
| 2023-03-13 | 16.17 | $27.05 | 2500 |
| 2023-03-10 | 14.79 | $27.37 | 514 |
| 2023-03-09 | 13.54 | $27.86 | 1414 |
| 2023-03-08 | 12.59 | $28.39 | 921 |
| 2023-03-07 | 12.06 | $28.29 | 1307 |
| 2023-03-06 | 11.50 | $28.80 | 2100 |
| 2023-03-03 | 11.44 | $29.02 | 313 |
| 2023-03-02 | 11.57 | $28.66 | 1647 |
| 2023-03-01 | 11.18 | $28.47 | 1300 |
| 2023-02-28 | 10.95 | $28.54 | 1544 |
| 2023-02-27 | 10.77 | $28.61 | 3500 |
| 2023-02-24 | 10.67 | $28.67 | 1600 |
| 2023-02-23 | 10.17 | $28.95 | 2043 |
| 2023-02-22 | 9.77 | $28.85 | 1521 |
| 2023-02-21 | 9.54 | $28.89 | 2628 |
| 2023-02-17 | 9.35 | $29.56 | 331 |
| 2023-02-16 | 9.75 | $29.64 | 400 |
| 2023-02-15 | 10.11 | $29.90 | 300 |
| 2023-02-14 | 10.20 | $29.81 | 1940 |
| 2023-02-13 | 10.41 | $29.89 | 100 |
| 2023-02-10 | 10.37 | $29.59 | 1141 |
| 2023-02-09 | 10.67 | $29.33 | 631 |
| 2023-02-08 | 10.98 | $29.63 | 1000 |
| 2023-02-07 | 10.94 | $30.00 | 800 |
| 2023-02-06 | 10.89 | $29.71 | 2000 |
| 2023-02-03 | 11.07 | $30.07 | 718 |
| 2023-02-02 | 10.82 | $30.32 | 1000 |
| 2023-02-01 | 10.29 | $29.97 | 1703 |
| 2023-01-31 | 9.87 | $29.68 | 500 |
| 2023-01-30 | 9.92 | $29.30 | 1500 |
| 2023-01-27 | 10.27 | $29.55 | 319 |
| 2023-01-26 | 10.33 | $29.58 | 1129 |
| 2023-01-25 | 10.39 | $29.34 | 737 |
| 2023-01-24 | 10.70 | $29.22 | 100 |
| 2023-01-23 | 10.77 | $29.33 | 4000 |
| 2023-01-20 | 10.84 | $28.82 | 1705 |
| 2023-01-19 | 11.37 | $28.49 | 3418 |
| 2023-01-18 | 11.71 | $28.79 | 2400 |
| 2023-01-17 | 12.10 | $29.24 | 648 |
| 2023-01-13 | 11.97 | $29.43 | 1032 |
| 2023-01-12 | 11.69 | $29.40 | 8022 |
| 2023-01-11 | 11.39 | $29.39 | 1600 |
| 2023-01-10 | 11.15 | $29.14 | 1600 |
| 2023-01-09 | 11.13 | $28.89 | 744 |
| 2023-01-06 | 11.10 | $29.06 | 2400 |
| 2023-01-05 | 11.23 | $28.34 | 6800 |
| 2023-01-04 | 11.52 | $28.44 | 300 |
| 2023-01-03 | 11.93 | $28.07 | 1900 |
| 2022-12-30 | 11.93 | $28.00 | 900 |
| 2022-12-29 | 11.84 | $28.08 | 200 |
| 2022-12-28 | 11.93 | $27.64 | 4001 |
| 2022-12-27 | 11.73 | $28.07 | 6448 |
| 2022-12-23 | 11.73 | $27.93 | 201 |
| 2022-12-22 | 11.56 | $28.05 | 1000 |
| 2022-12-21 | 11.51 | $28.21 | 1313 |
| 2022-12-20 | 11.67 | $27.91 | 700 |
| 2022-12-19 | 11.43 | $27.86 | 6000 |
| 2022-12-16 | 11.22 | $28.12 | 900 |
| 2022-12-15 | 11.14 | $28.47 | 1040 |
| 2022-12-14 | 11.42 | $29.15 | 2500 |
| 2022-12-13 | 11.76 | $29.32 | 1600 |
| 2022-12-12 | 11.90 | $29.12 | 1700 |
| 2022-12-09 | 12.29 | $28.69 | 5800 |
| 2022-12-08 | 12.89 | $28.86 | 3518 |
| 2022-12-07 | 13.34 | $28.65 | 309 |
| 2022-12-06 | 13.95 | $28.71 | 625 |
| 2022-12-05 | 14.56 | $29.04 | 300 |
| 2022-12-02 | 14.85 | $29.58 | 185800 |
| 2022-12-01 | 14.86 | $29.64 | 4000 |
| 2022-11-30 | 14.52 | $29.60 | 300 |
| 2022-11-29 | 14.34 | $29.02 | 2200 |
| 2022-11-28 | 14.62 | $28.91 | 900 |
| 2022-11-25 | 14.91 | $29.47 | 548 |
| 2022-11-23 | 14.57 | $29.35 | 1135 |
| 2022-11-22 | 14.30 | $29.24 | 2900 |
| 2022-11-21 | 14.10 | $28.82 | 100 |
| 2022-11-18 | 14.19 | $28.88 | 100 |
| 2022-11-17 | 14.23 | $28.67 | 3400 |
| 2022-11-16 | 14.42 | $28.63 | 600 |
| 2022-11-15 | 14.28 | $29.09 | 1101 |
| 2022-11-14 | 13.70 | $28.86 | 742 |
| 2022-11-11 | 13.13 | $29.11 | 800 |
| 2022-11-10 | 12.59 | $28.63 | 131 |
| 2022-11-09 | 12.34 | $27.36 | 1905 |
| 2022-11-08 | 12.77 | $27.90 | 500 |
| 2022-11-07 | 12.79 | $27.73 | 7200 |
| 2022-11-04 | 12.90 | $27.42 | 1500 |
| 2022-11-03 | 13.29 | $26.87 | 720 |
| 2022-11-02 | 13.72 | $27.11 | 221 |
| 2022-11-01 | 14.17 | $27.74 | 422 |
| 2022-10-31 | 14.17 | $27.61 | 400 |
| 2022-10-28 | 14.08 | $27.76 | 16700 |
| 2022-10-27 | 13.97 | $27.08 | 6400 |
| 2022-10-26 | 14.16 | $27.17 | 100 |
| 2022-10-25 | 14.57 | $27.06 | 2507 |
| 2022-10-24 | 15.05 | $26.69 | 1610 |
| 2022-10-21 | 15.77 | $26.39 | 1138 |
| 2022-10-20 | 16.20 | $25.73 | 1600 |
| 2022-10-19 | 16.19 | $25.88 | 1100 |
| 2022-10-18 | 16.20 | $26.12 | 130 |
| 2022-10-17 | 16.39 | $25.84 | 948 |
| 2022-10-14 | 16.44 | $25.45 | 1300 |
| 2022-10-13 | 16.48 | $25.91 | 1200 |
| 2022-10-12 | 16.81 | $25.22 | 1018 |
| 2022-10-11 | 16.59 | $25.31 | 3200 |
| 2022-10-10 | 16.41 | $25.33 | 2819 |
| 2022-10-07 | 16.23 | $25.52 | 500 |
| 2022-10-06 | 16.18 | $26.14 | 3000 |
| 2022-10-05 | 16.58 | $26.46 | 2400 |
| 2022-10-04 | 17.09 | $26.51 | 11510 |
| 2022-10-03 | 17.63 | $25.63 | 300 |
| 2022-09-30 | 17.28 | $24.88 | 4647 |
| 2022-09-29 | 16.53 | $25.26 | 1200 |
| 2022-09-28 | 15.87 | $25.76 | 920 |
| 2022-09-27 | 15.44 | $25.23 | 101 |
| 2022-09-26 | 14.33 | $25.34 | 607 |
| 2022-09-23 | 13.21 | $25.68 | 4037 |
| 2022-09-22 | 12.14 | $26.40 | 4100 |
| 2022-09-21 | 11.62 | $26.67 | 1548 |
| 2022-09-20 | 11.27 | $26.99 | 2531 |
| 2022-09-19 | 11.07 | $27.44 | 1800 |
| 2022-09-16 | 11.14 | $27.28 | 101 |
| 2022-09-15 | 11.02 | $27.41 | 4900 |
| 2022-09-14 | 10.94 | $27.56 | 525 |
| 2022-09-13 | 11.01 | $27.61 | 418 |
| 2022-09-12 | 11.14 | $28.72 | 200 |
| 2022-09-09 | 11.16 | $28.44 | 348 |
| 2022-09-08 | 11.50 | $28.04 | 148 |
| 2022-09-07 | 11.95 | $27.86 | 228 |
| 2022-09-06 | 12.23 | $27.38 | 600 |
| 2022-09-02 | 12.25 | $27.54 | 5036 |
| 2022-09-01 | 12.41 | $27.79 | 13200 |
| 2022-08-31 | 12.12 | $27.76 | 200 |
| 2022-08-30 | 12.08 | $27.97 | 306 |
| 2022-08-29 | 12.22 | $28.26 | 2500 |
| 2022-08-26 | 12.53 | $28.41 | 110 |
| 2022-08-25 | 13.11 | $29.46 | 449 |
| 2022-08-24 | 13.08 | $28.92 | 200 |
| 2022-08-23 | 13.60 | $28.92 | 1629 |
| 2022-08-22 | 14.15 | $28.91 | 13600 |
| 2022-08-19 | 14.72 | $29.64 | 1200 |
| 2022-08-18 | 14.55 | $29.94 | 5900 |
| 2022-08-17 | 13.98 | $29.81 | 3648 |
| 2022-08-16 | 13.51 | $30.13 | 4503 |
| 2022-08-15 | 12.53 | $29.98 | 835 |
| 2022-08-12 | 11.69 | $29.93 | 3200 |
| 2022-08-11 | 10.84 | $29.49 | 1400 |
| 2022-08-10 | 10.32 | $29.26 | 220 |
| 2022-08-09 | 9.98 | $28.64 | 100 |
| 2022-08-08 | 10.27 | $28.88 | 901 |
| 2022-08-05 | 10.27 | $28.77 | 119 |
| 2022-08-04 | 10.63 | $28.80 | 1100 |
| 2022-08-03 | 10.93 | $28.93 | 404 |
| 2022-08-02 | 11.24 | $28.55 | 1300 |
| 2022-08-01 | 11.82 | $28.84 | 3700 |
| 2022-07-29 | 12.25 | $28.79 | 1000 |
| 2022-07-28 | 12.81 | $28.67 | 401 |
| 2022-07-27 | 13.44 | $28.45 | 1910 |
| 2022-07-26 | 13.87 | $27.93 | 1000 |
| 2022-07-25 | 14.18 | $28.15 | 136 |
| 2022-07-22 | 14.77 | $28.04 | 3823 |
| 2022-07-21 | 15.39 | $28.26 | 100 |
| 2022-07-20 | 16.10 | $28.15 | 1400 |
| 2022-07-19 | 16.85 | $28.01 | 840 |
| 2022-07-18 | 17.54 | $27.31 | 1300 |
| 2022-07-15 | 17.91 | $27.42 | 1000 |
| 2022-07-14 | 18.03 | $26.96 | 1702 |
| 2022-07-13 | 17.63 | $27.06 | 200 |
| 2022-07-12 | 17.61 | $27.16 | 1000 |
| 2022-07-11 | 17.67 | $27.20 | 2100 |
| 2022-07-08 | 17.62 | $27.41 | 304 |
| 2022-07-07 | 17.74 | $27.44 | 1632 |
| 2022-07-06 | 17.88 | $27.01 | 500 |
| 2022-07-05 | 17.53 | $26.98 | 2800 |
| 2022-07-01 | 17.02 | $27.11 | 8400 |
| 2022-06-30 | 16.48 | $27.05 | 400 |
| 2022-06-29 | 16.28 | $27.17 | 1400 |
| 2022-06-28 | 16.10 | $27.35 | 3542 |
| 2022-06-27 | 16.09 | $27.71 | 1100 |
| 2022-06-24 | 16.35 | $27.66 | 1600 |
| 2022-06-23 | 16.43 | $27.07 | 6147 |
| 2022-06-22 | 15.91 | $27.01 | 1400 |
| 2022-06-21 | 15.33 | $27.05 | 200 |
| 2022-06-17 | 14.85 | $26.55 | 4429 |
| 2022-06-16 | 14.02 | $26.49 | 7748 |
| 2022-06-15 | 12.96 | $27.40 | 1800 |
| 2022-06-14 | 12.15 | $27.18 | 14923 |
| 2022-06-13 | 11.01 | $27.27 | 5500 |
| 2022-06-10 | 9.89 | $28.32 | 711 |
| 2022-06-09 | 9.36 | $29.00 | 1435 |
| 2022-06-08 | 9.33 | $29.53 | 600 |
| 2022-06-07 | 9.78 | $29.96 | 400 |
| 2022-06-06 | 10.08 | $29.72 | 838 |
| 2022-06-03 | 10.42 | $29.68 | 3209 |
| 2022-06-02 | 10.95 | $29.98 | 1406 |
| 2022-06-01 | 11.51 | $29.76 | 2000 |
| 2022-05-31 | 11.85 | $29.98 | 2549 |
| 2022-05-27 | 12.14 | $30.15 | 1000 |
| 2022-05-26 | 12.31 | $29.62 | 3100 |
| 2022-05-25 | 12.83 | $29.12 | 7800 |
| 2022-05-24 | 13.11 | $28.72 | 932 |
| 2022-05-23 | 13.01 | $28.76 | 100 |
| 2022-05-20 | 13.01 | $28.41 | 2500 |
| 2022-05-19 | 12.82 | $28.47 | 900 |
| 2022-05-18 | 13.07 | $28.75 | 943 |
| 2022-05-17 | 13.57 | $29.86 | 3206 |
| 2022-05-16 | 13.75 | $29.17 | 1520 |
| 2022-05-13 | 14.46 | $29.15 | 600 |
| 2022-05-12 | 15.10 | $28.70 | 4300 |
| 2022-05-11 | 15.25 | $28.52 | 1840 |
| 2022-05-10 | 15.42 | $28.93 | 5635 |
| 2022-05-09 | 15.76 | $29.03 | 6635 |
| 2022-05-06 | 16.32 | $29.47 | 1300 |
| 2022-05-05 | 16.96 | $29.55 | 833 |
| 2022-05-04 | 17.52 | $30.37 | 1733 |
| 2022-05-03 | 18.02 | $29.56 | 700 |
| 2022-05-02 | 18.65 | $29.35 | — |
| 2022-04-29 | 19.03 | $29.14 | 1532 |
| 2022-04-28 | 19.42 | $30.00 | 3100 |
| 2022-04-27 | 20.17 | $29.60 | 700 |
| 2022-04-26 | 21.15 | $29.58 | 1814 |
| 2022-04-25 | 22.21 | $30.12 | 700 |
| 2022-04-22 | 23.32 | $30.06 | 300 |
| 2022-04-21 | 24.08 | $30.80 | 100 |
| 2022-04-20 | 23.92 | $31.02 | 1841 |
| 2022-04-19 | 23.41 | $30.74 | 942 |
| 2022-04-18 | 23.32 | $30.17 | 11213 |
| 2022-04-14 | 23.71 | $30.23 | 948 |
| 2022-04-13 | 23.86 | $30.24 | 200 |
| 2022-04-12 | 24.28 | $30.16 | 7000 |
| 2022-04-11 | 24.73 | $30.31 | 1500 |
| 2022-04-08 | 24.94 | $30.49 | 1500 |
| 2022-04-07 | 25.08 | $30.37 | 1429 |
| 2022-04-06 | 25.46 | $30.17 | 2914 |
| 2022-04-05 | 25.96 | $30.19 | 6302 |
| 2022-04-04 | 26.32 | $30.53 | 35444 |
| 2022-04-01 | 26.69 | $30.47 | 1800 |
| 2022-03-31 | 27.07 | $30.56 | 1747 |
| 2022-03-30 | 27.29 | $31.00 | 2242 |
| 2022-03-29 | 26.93 | $31.22 | 26826 |
| 2022-03-28 | 26.62 | $30.87 | 825 |
| 2022-03-25 | 26.29 | $30.95 | 300 |
| 2022-03-24 | 26.18 | $30.78 | 3446 |
| 2022-03-23 | 26.18 | $30.40 | 1332 |
| 2022-03-22 | 26.38 | $30.71 | 535 |
| 2022-03-21 | 26.28 | $30.52 | — |
| 2022-03-18 | 26.31 | $30.52 | 4100 |
| 2022-03-17 | 26.34 | $30.25 | 900 |
| 2022-03-16 | 26.55 | $29.98 | 600 |
| 2022-03-15 | 26.97 | $29.66 | 1031 |
| 2022-03-14 | 27.63 | $29.31 | — |
| 2022-03-11 | 28.61 | $29.31 | 400 |
| 2022-03-10 | 29.64 | $29.52 | 1006 |
| 2022-03-09 | 30.75 | $29.58 | 424 |
| 2022-03-08 | 31.70 | $29.48 | 3413 |
| 2022-03-07 | 32.73 | $29.40 | 2200 |
| 2022-03-04 | 33.78 | $30.11 | 3800 |
| 2022-03-03 | 34.51 | $30.26 | 2300 |
| 2022-03-02 | 35.09 | $30.23 | 3824 |
| 2022-03-01 | 35.78 | $29.41 | 1800 |
| 2022-02-28 | 36.85 | $29.89 | 3920 |
| 2022-02-25 | 37.71 | $29.31 | — |
| 2022-02-24 | 38.96 | $29.31 | 900 |
| 2022-02-23 | 40.28 | $29.68 | — |
| 2022-02-22 | 40.85 | $29.68 | 1200 |
| 2022-02-18 | 41.46 | $30.02 | 400 |
| 2022-02-17 | 41.67 | $30.11 | 1300 |
| 2022-02-16 | 41.74 | $30.61 | 400 |
| 2022-02-15 | 41.52 | $30.18 | — |
| 2022-02-14 | 41.44 | $30.18 | 1500 |
| 2022-02-11 | 41.36 | $30.58 | 4537 |
| 2022-02-10 | 40.96 | $30.87 | 3000 |
| 2022-02-09 | 40.17 | $31.31 | 3300 |
| 2022-02-08 | 39.02 | $30.86 | 1200 |
| 2022-02-07 | 37.91 | $30.68 | 900 |
| 2022-02-04 | 36.80 | $30.51 | 10700 |
| 2022-02-03 | 35.62 | $30.57 | 3731 |
| 2022-02-02 | 34.11 | $30.61 | 416 |
| 2022-02-01 | 32.57 | $30.65 | 7900 |
| 2022-01-31 | 30.95 | $30.45 | 1533 |
| 2022-01-28 | 29.28 | $30.16 | 2400 |
| 2022-01-27 | 27.59 | $29.79 | 4927 |
| 2022-01-26 | 25.81 | $29.95 | 55444 |
| 2022-01-25 | 23.87 | $30.26 | 6630 |
| 2022-01-24 | 21.87 | $29.76 | 18020 |
| 2022-01-21 | 19.77 | $29.88 | 3800 |
| 2022-01-20 | 20.25 | $30.16 | 3300 |
| 2022-01-19 | 21.06 | $30.70 | 1107 |
| 2022-01-18 | 21.74 | $30.98 | 5700 |
| 2022-01-14 | 22.09 | $31.34 | 2023 |
| 2022-01-13 | 21.84 | $31.52 | 2435 |
| 2022-01-12 | 21.24 | $31.53 | 4413 |
| 2022-01-11 | 20.68 | $31.55 | 1400 |
| 2022-01-10 | 20.16 | $31.39 | 2900 |
| 2022-01-07 | 19.75 | $31.40 | 2504 |
| 2022-01-06 | 18.83 | $31.38 | 2003 |
| 2022-01-05 | 17.96 | $31.34 | 3100 |
| 2022-01-04 | 17.05 | $31.51 | 63900 |
| 2022-01-03 | 16.25 | $31.07 | 1021 |
| 2021-12-31 | 15.82 | $31.07 | 423 |
| 2021-12-30 | 15.48 | $30.92 | 421 |
| 2021-12-29 | 15.16 | $31.01 | 1423 |
| 2021-12-28 | 14.71 | $30.93 | 1100 |
| 2021-12-27 | 14.41 | $30.67 | 3800 |
| 2021-12-23 | 14.34 | $30.54 | 2200 |
| 2021-12-22 | 14.34 | $30.51 | 1600 |
| 2021-12-21 | 14.27 | $30.32 | 1745 |
| 2021-12-20 | 14.39 | $29.66 | 334 |
| 2021-12-17 | 15.08 | $30.48 | 500 |
| 2021-12-16 | 14.83 | $30.59 | 2616 |
| 2021-12-15 | 14.39 | $30.08 | — |
| 2021-12-14 | 14.79 | $30.08 | 68500 |
| 2021-12-13 | 15.21 | $30.16 | 4500 |
| 2021-12-10 | 15.39 | $30.37 | 200 |
| 2021-12-09 | 15.32 | $30.24 | 1241 |
| 2021-12-08 | 15.38 | $30.31 | — |
| 2021-12-07 | 15.33 | $30.31 | 1900 |
| 2021-12-06 | 15.28 | $29.60 | — |
| 2021-12-03 | 15.87 | $29.60 | 1830 |
| 2021-12-02 | 16.49 | $29.51 | 2923 |
| 2021-12-01 | 16.88 | $29.62 | 839 |
| 2021-11-30 | 17.44 | $29.90 | — |
| 2021-11-29 | 18.31 | $29.90 | 4134 |
| 2021-11-26 | 19.22 | $29.66 | 440 |
| 2021-11-24 | 19.73 | $30.21 | 10400 |
| 2021-11-23 | 20.32 | $30.19 | 1339 |
| 2021-11-22 | 20.68 | $30.17 | 1100 |
| 2021-11-19 | 20.95 | $29.97 | 5000 |
| 2021-11-18 | 21.91 | $30.27 | 800 |
| 2021-11-17 | 22.63 | $30.25 | 600 |
| 2021-11-16 | 22.97 | $30.34 | 5312 |
| 2021-11-15 | 23.29 | $30.31 | 918 |
| 2021-11-12 | 23.74 | $30.34 | 7300 |
| 2021-11-11 | 24.29 | $30.29 | 15024 |
| 2021-11-10 | 24.90 | $30.23 | 2428 |
| 2021-11-09 | 25.53 | $30.35 | 700 |
| 2021-11-08 | 25.61 | $30.39 | 300 |
| 2021-11-05 | 25.69 | $30.34 | 1000 |
| 2021-11-04 | 25.79 | $30.11 | 221 |
| 2021-11-03 | 26.18 | $30.04 | 7348 |
| 2021-11-02 | 26.63 | $29.87 | 2400 |
| 2021-11-01 | 27.28 | $29.53 | — |
| 2021-10-29 | 28.41 | $29.53 | 1200 |
| 2021-10-28 | 29.59 | $29.48 | 1919 |
| 2021-10-27 | 30.61 | $29.48 | 400 |
| 2021-10-26 | 31.53 | $29.94 | 1040 |
| 2021-10-25 | 32.24 | $29.82 | 10800 |
| 2021-10-22 | 32.79 | $29.96 | 644 |
| 2021-10-21 | 33.18 | $30.06 | 7000 |
| 2021-10-20 | 33.57 | $30.20 | 300 |
| 2021-10-19 | 33.71 | $29.83 | 700 |
| 2021-10-18 | 34.16 | $29.71 | — |
| 2021-10-15 | 34.16 | $29.71 | 7518 |
| 2021-10-14 | 34.16 | $29.59 | 5200 |
| 2021-10-13 | 34.29 | $29.09 | 8433 |
| 2021-10-12 | 34.91 | $29.14 | 4800 |
| 2021-10-11 | 35.18 | $29.41 | 200 |
| 2021-10-08 | 35.73 | $29.32 | — |
| 2021-10-07 | 36.38 | $29.32 | 5232 |
| 2021-10-06 | 37.07 | $28.85 | 1000 |
| 2021-10-05 | 38.67 | $29.20 | 8400 |
| 2021-10-04 | 40.04 | $28.95 | 4914 |
| 2021-10-01 | 41.63 | $29.03 | 400 |
| 2021-09-30 | 43.48 | $29.10 | 1717 |
| 2021-09-29 | 44.88 | $29.13 | 200 |
| 2021-09-28 | 46.31 | $29.16 | 3300 |
| 2021-09-27 | 47.82 | $29.46 | 1731 |
| 2021-09-24 | 49.41 | $29.29 | 1700 |
| 2021-09-23 | 50.49 | $29.22 | 600 |
| 2021-09-22 | 51.69 | $28.92 | 2700 |
| 2021-09-21 | 53.10 | $28.69 | 1137 |
| 2021-09-20 | 54.75 | $28.81 | 1100 |
| 2021-09-17 | 56.49 | $29.25 | 1502 |
| 2021-09-16 | 57.43 | $29.46 | 5500 |
| 2021-09-15 | 58.09 | $29.57 | 14135 |
| 2021-09-14 | 59.05 | $29.31 | 600 |
| 2021-09-13 | 60.06 | $29.58 | 11900 |
| 2021-09-10 | 60.74 | $29.47 | 5600 |
| 2021-09-09 | 61.47 | $29.61 | 18710 |
| 2021-09-08 | 62.02 | $29.63 | 149500 |
| 2021-09-07 | 62.60 | $29.74 | 400 |
| 2021-09-03 | 62.88 | $29.90 | 100 |
| 2021-09-02 | 62.94 | $29.90 | 800 |
| 2021-09-01 | 63.01 | $29.90 | 3000 |
| 2021-08-31 | 63.08 | $30.08 | 600 |
| 2021-08-30 | 62.93 | $30.05 | 200 |
| 2021-08-27 | 62.75 | $30.04 | 833 |
| 2021-08-26 | 62.60 | $29.82 | 1632 |
| 2021-08-25 | 62.43 | $29.99 | 513 |
| 2021-08-24 | 62.22 | $29.86 | 2000 |
| 2021-08-23 | 62.00 | $29.94 | 1100 |
| 2021-08-20 | 61.84 | $29.82 | 600 |
| 2021-08-19 | 61.71 | $29.80 | 1620 |
| 2021-08-18 | 61.36 | $29.90 | 9344 |
| 2021-08-17 | 60.89 | $29.87 | 729 |
| 2021-08-16 | 60.39 | $30.35 | 1534 |
| 2021-08-13 | 59.57 | $30.35 | 1600 |
| 2021-08-12 | 58.71 | $30.26 | 2738 |
| 2021-08-11 | 57.81 | $30.28 | 924 |
| 2021-08-10 | 56.87 | $29.88 | 1600 |
| 2021-08-09 | 55.90 | $29.80 | 807 |
| 2021-08-06 | 54.88 | $29.71 | 200 |
| 2021-08-05 | 53.86 | $29.74 | 2500 |
| 2021-08-04 | 52.78 | $29.63 | 600 |
| 2021-08-03 | 51.65 | $29.87 | 900 |
| 2021-08-02 | 50.45 | $29.74 | 647 |
| 2021-07-30 | 49.05 | $29.66 | 305 |
| 2021-07-29 | 47.60 | $29.65 | 450 |
| 2021-07-28 | 46.08 | $29.65 | 925 |
| 2021-07-27 | 44.48 | $29.54 | 2600 |
| 2021-07-26 | 42.80 | $29.59 | 1700 |
| 2021-07-23 | 40.79 | $29.49 | 4541 |
| 2021-07-22 | 38.69 | $29.15 | 3600 |
| 2021-07-21 | 36.49 | $29.06 | 100 |
| 2021-07-20 | 34.19 | $29.06 | 622 |
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