Is Leuthold Core Exchange Traded Fund (LCR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Leuthold Core Exchange Traded Fund (LCR) research center and poll results.
AMEX : LCR
Leuthold Core Exchange Traded Fund — Technical Indicators
$39.395 USD
-$0.17 (-0.43%)
- Volume
- 1.82K
- Average Volume
- 5.33K
- Market Capitalization
- $68.58M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $40.02
- Year Low
- $35.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
39.58
2026-07-23
Close Price
$39.37
Vol: 1835
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.90
Average
32.95
Maximum
39.61
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 39.58 | $39.37 | 1835 |
| 2026-07-22 | 39.58 | $39.56 | 4311 |
| 2026-07-21 | 39.56 | $39.58 | 3200 |
| 2026-07-20 | 39.57 | $39.28 | 1404 |
| 2026-07-17 | 39.58 | $39.37 | 2900 |
| 2026-07-16 | 39.58 | $39.48 | 6000 |
| 2026-07-15 | 39.59 | $39.60 | 16315 |
| 2026-07-14 | 39.61 | $39.64 | 1100 |
| 2026-07-13 | 39.60 | $39.58 | 800 |
| 2026-07-10 | 39.60 | $39.78 | 3700 |
| 2026-07-09 | 39.55 | $39.76 | 1409 |
| 2026-07-08 | 39.52 | $39.53 | 7331 |
| 2026-07-07 | 39.51 | $39.63 | 5600 |
| 2026-07-06 | 39.48 | $39.77 | 16800 |
| 2026-07-02 | 39.49 | $39.66 | 2524 |
| 2026-07-01 | 39.49 | $39.62 | 7226 |
| 2026-06-30 | 39.50 | $39.76 | 3300 |
| 2026-06-29 | 39.49 | $39.65 | 4339 |
| 2026-06-26 | 39.49 | $39.52 | 1128 |
| 2026-06-25 | 39.49 | $39.47 | 14622 |
| 2026-06-24 | 39.49 | $39.29 | 1813 |
| 2026-06-23 | 39.49 | $39.32 | 2500 |
| 2026-06-22 | 39.49 | $39.60 | 5524 |
| 2026-06-18 | 39.47 | $39.56 | 3000 |
| 2026-06-17 | 39.44 | $39.42 | 2500 |
| 2026-06-16 | 39.41 | $39.73 | 2400 |
| 2026-06-15 | 39.36 | $39.85 | 800 |
| 2026-06-12 | 39.32 | $39.58 | 1800 |
| 2026-06-11 | 39.30 | $39.40 | 4800 |
| 2026-06-10 | 39.29 | $38.92 | 2625 |
| 2026-06-09 | 39.31 | $39.20 | 7607 |
| 2026-06-08 | 39.31 | $39.24 | 2734 |
| 2026-06-05 | 39.30 | $39.13 | 3200 |
| 2026-06-04 | 39.29 | $39.81 | 2620 |
| 2026-06-03 | 39.26 | $39.67 | 2200 |
| 2026-06-02 | 39.21 | $39.78 | 4500 |
| 2026-06-01 | 39.15 | $39.70 | 8243 |
| 2026-05-29 | 39.10 | $39.63 | 5206 |
| 2026-05-28 | 39.06 | $39.52 | 900 |
| 2026-05-27 | 39.01 | $39.39 | 4600 |
| 2026-05-26 | 38.97 | $39.44 | 900 |
| 2026-05-22 | 38.93 | $39.22 | 4727 |
| 2026-05-21 | 38.90 | $39.11 | 1200 |
| 2026-05-20 | 38.88 | $39.05 | 2200 |
| 2026-05-19 | 38.86 | $38.73 | 7600 |
| 2026-05-18 | 38.86 | $38.91 | 2033 |
| 2026-05-15 | 38.86 | $38.93 | 800 |
| 2026-05-14 | 38.85 | $39.28 | 6614 |
| 2026-05-13 | 38.81 | $39.18 | 1711 |
| 2026-05-12 | 38.78 | $39.18 | 3400 |
| 2026-05-11 | 38.75 | $39.22 | 4310 |
| 2026-05-08 | 38.70 | $39.14 | 3300 |
| 2026-05-07 | 38.64 | $38.90 | 2322 |
| 2026-05-06 | 38.60 | $39.13 | 4219 |
| 2026-05-05 | 38.55 | $38.74 | 3031 |
| 2026-05-04 | 38.49 | $38.62 | 4300 |
| 2026-05-01 | 38.44 | $38.73 | 7200 |
| 2026-04-30 | 38.37 | $38.74 | 78000 |
| 2026-04-29 | 38.31 | $38.51 | 7500 |
| 2026-04-28 | 38.25 | $38.54 | 1900 |
| 2026-04-27 | 38.15 | $38.71 | 3249 |
| 2026-04-24 | 38.05 | $38.71 | 1805 |
| 2026-04-23 | 37.97 | $38.60 | 1200 |
| 2026-04-22 | 37.91 | $38.76 | 2700 |
| 2026-04-21 | 37.82 | $38.66 | 2520 |
| 2026-04-20 | 37.75 | $38.85 | 1100 |
| 2026-04-17 | 37.66 | $38.84 | 1800 |
| 2026-04-16 | 37.57 | $38.52 | 2033 |
| 2026-04-15 | 37.51 | $38.51 | 4218 |
| 2026-04-14 | 37.47 | $38.47 | 4404 |
| 2026-04-13 | 37.42 | $38.29 | 1717 |
| 2026-04-10 | 37.37 | $38.03 | 7400 |
| 2026-04-09 | 37.34 | $38.12 | 3301 |
| 2026-04-08 | 37.33 | $38.10 | 4800 |
| 2026-04-07 | 37.33 | $37.58 | 3300 |
| 2026-04-06 | 37.35 | $37.51 | 4700 |
| 2026-04-02 | 37.37 | $37.43 | 11429 |
| 2026-04-01 | 37.41 | $37.42 | 2600 |
| 2026-03-31 | 37.47 | $37.27 | 2828 |
| 2026-03-30 | 37.53 | $36.66 | 5800 |
| 2026-03-27 | 37.63 | $36.73 | 3908 |
| 2026-03-26 | 37.74 | $36.99 | 1800 |
| 2026-03-25 | 37.84 | $37.36 | 1000 |
| 2026-03-24 | 37.92 | $37.15 | 5100 |
| 2026-03-23 | 38.00 | $37.23 | 4600 |
| 2026-03-20 | 38.07 | $36.90 | 1021 |
| 2026-03-19 | 38.17 | $37.21 | 648 |
| 2026-03-18 | 38.25 | $37.25 | 700 |
| 2026-03-17 | 38.32 | $37.64 | 638 |
| 2026-03-16 | 38.37 | $37.52 | 13510 |
| 2026-03-13 | 38.42 | $37.30 | 800 |
| 2026-03-12 | 38.48 | $37.47 | 7426 |
| 2026-03-11 | 38.55 | $37.90 | 3720 |
| 2026-03-10 | 38.59 | $38.02 | 1200 |
| 2026-03-09 | 38.63 | $38.07 | 8730 |
| 2026-03-06 | 38.66 | $37.91 | 2600 |
| 2026-03-05 | 38.67 | $38.24 | 3600 |
| 2026-03-04 | 38.68 | $38.57 | 2400 |
| 2026-03-03 | 38.68 | $38.38 | 9739 |
| 2026-03-02 | 38.69 | $38.84 | 37200 |
| 2026-02-27 | 38.67 | $38.92 | 23600 |
| 2026-02-26 | 38.66 | $39.01 | 13900 |
| 2026-02-25 | 38.65 | $38.94 | 5402 |
| 2026-02-24 | 38.64 | $38.77 | 15649 |
| 2026-02-23 | 38.65 | $38.60 | 20400 |
| 2026-02-20 | 38.66 | $38.87 | 15220 |
| 2026-02-19 | 38.65 | $38.69 | 14500 |
| 2026-02-18 | 38.65 | $38.77 | 6200 |
| 2026-02-17 | 38.63 | $38.57 | 24200 |
| 2026-02-13 | 38.63 | $38.61 | 6844 |
| 2026-02-12 | 38.62 | $38.40 | 1627 |
| 2026-02-11 | 38.63 | $38.86 | 2500 |
| 2026-02-10 | 38.62 | $38.78 | 1500 |
| 2026-02-09 | 38.62 | $38.84 | 9900 |
| 2026-02-06 | 38.61 | $38.71 | 7811 |
| 2026-02-05 | 38.61 | $38.09 | 837 |
| 2026-02-04 | 38.63 | $38.46 | 3400 |
| 2026-02-03 | 38.64 | $38.50 | 3000 |
| 2026-02-02 | 38.64 | $38.56 | 20400 |
| 2026-01-30 | 38.62 | $38.41 | 2200 |
| 2026-01-29 | 38.61 | $38.79 | 3200 |
| 2026-01-28 | 38.58 | $38.79 | 2000 |
| 2026-01-27 | 38.55 | $38.82 | 6842 |
| 2026-01-26 | 38.53 | $38.88 | 2740 |
| 2026-01-23 | 38.51 | $38.76 | 5700 |
| 2026-01-22 | 38.49 | $38.80 | 19600 |
| 2026-01-21 | 38.46 | $38.60 | 3100 |
| 2026-01-20 | 38.43 | $38.29 | 500 |
| 2026-01-16 | 38.41 | $38.55 | 2243 |
| 2026-01-15 | 38.37 | $38.60 | 1300 |
| 2026-01-14 | 38.34 | $38.57 | 5424 |
| 2026-01-13 | 38.31 | $38.60 | 1100 |
| 2026-01-12 | 38.28 | $38.72 | 1029 |
| 2026-01-09 | 38.26 | $38.69 | 1204 |
| 2026-01-08 | 38.25 | $38.62 | 6100 |
| 2026-01-07 | 38.23 | $38.62 | 3004 |
| 2026-01-06 | 38.22 | $38.72 | 3400 |
| 2026-01-05 | 38.20 | $38.42 | 1709 |
| 2026-01-02 | 38.20 | $38.18 | 15722 |
| 2025-12-31 | 38.20 | $38.09 | 300 |
| 2025-12-30 | 38.20 | $38.26 | 1301 |
| 2025-12-29 | 38.20 | $38.27 | 6909 |
| 2025-12-26 | 38.20 | $38.41 | 7830 |
| 2025-12-24 | 38.19 | $38.42 | 2200 |
| 2025-12-23 | 38.16 | $38.29 | 10800 |
| 2025-12-22 | 38.14 | $38.27 | 1700 |
| 2025-12-19 | 38.09 | $38.06 | 4500 |
| 2025-12-18 | 38.05 | $37.84 | 4415 |
| 2025-12-17 | 38.03 | $37.74 | 2049 |
| 2025-12-16 | 38.02 | $37.95 | 4500 |
| 2025-12-15 | 38.00 | $38.01 | 7909 |
| 2025-12-12 | 37.99 | $38.02 | 8300 |
| 2025-12-11 | 37.98 | $38.24 | 3431 |
| 2025-12-10 | 37.98 | $38.58 | 5600 |
| 2025-12-09 | 37.95 | $38.29 | 5533 |
| 2025-12-08 | 37.94 | $38.27 | 41320 |
| 2025-12-05 | 37.91 | $38.40 | 2642 |
| 2025-12-04 | 37.87 | $38.31 | 3714 |
| 2025-12-03 | 37.84 | $38.30 | 1622 |
| 2025-12-02 | 37.80 | $38.15 | 5740 |
| 2025-12-01 | 37.79 | $38.15 | 3600 |
| 2025-11-28 | 37.78 | $38.27 | 2531 |
| 2025-11-26 | 37.77 | $38.17 | 4800 |
| 2025-11-25 | 37.76 | $37.98 | 1500 |
| 2025-11-24 | 37.78 | $37.71 | 11900 |
| 2025-11-21 | 37.81 | $37.43 | 1300 |
| 2025-11-20 | 37.84 | $37.14 | 300 |
| 2025-11-19 | 37.88 | $37.49 | 5000 |
| 2025-11-18 | 37.90 | $37.53 | 8700 |
| 2025-11-17 | 37.93 | $37.52 | 3301 |
| 2025-11-14 | 37.96 | $37.79 | 1410 |
| 2025-11-13 | 37.96 | $37.87 | 11700 |
| 2025-11-12 | 37.97 | $38.20 | 6300 |
| 2025-11-11 | 37.96 | $38.04 | 1000 |
| 2025-11-10 | 37.95 | $37.98 | 10322 |
| 2025-11-07 | 37.94 | $37.67 | 10326 |
| 2025-11-06 | 37.93 | $37.62 | 8315 |
| 2025-11-05 | 37.94 | $37.78 | 2700 |
| 2025-11-04 | 37.96 | $37.60 | 6710 |
| 2025-11-03 | 37.98 | $37.87 | 13900 |
| 2025-10-31 | 37.99 | $38.02 | 2300 |
| 2025-10-30 | 37.99 | $37.97 | 2227 |
| 2025-10-29 | 38.00 | $38.07 | 2400 |
| 2025-10-28 | 38.00 | $38.25 | 4327 |
| 2025-10-27 | 37.98 | $38.28 | 3829 |
| 2025-10-24 | 37.97 | $38.15 | 3900 |
| 2025-10-23 | 37.95 | $37.97 | 26331 |
| 2025-10-22 | 37.93 | $37.90 | 13631 |
| 2025-10-21 | 37.92 | $38.07 | 8600 |
| 2025-10-20 | 37.92 | $38.12 | 700 |
| 2025-10-17 | 37.91 | $37.86 | 5900 |
| 2025-10-16 | 37.91 | $37.88 | 2700 |
| 2025-10-15 | 37.90 | $38.00 | 2241 |
| 2025-10-14 | 37.88 | $37.90 | 2000 |
| 2025-10-13 | 37.87 | $37.77 | 5700 |
| 2025-10-10 | 37.87 | $37.50 | 7140 |
| 2025-10-09 | 37.87 | $37.91 | 7140 |
| 2025-10-08 | 37.86 | $38.09 | 7000 |
| 2025-10-07 | 37.82 | $37.98 | 3000 |
| 2025-10-06 | 37.79 | $38.14 | 1000 |
| 2025-10-03 | 37.75 | $38.07 | 800 |
| 2025-10-02 | 37.70 | $38.06 | 749 |
| 2025-10-01 | 37.66 | $38.02 | 528 |
| 2025-09-30 | 37.61 | $37.99 | 3121 |
| 2025-09-29 | 37.55 | $37.94 | 3125 |
| 2025-09-26 | 37.51 | $37.83 | 300 |
| 2025-09-25 | 37.47 | $37.60 | 1325 |
| 2025-09-24 | 37.44 | $37.73 | 1527 |
| 2025-09-23 | 37.40 | $37.92 | 1100 |
| 2025-09-22 | 37.35 | $37.97 | 1600 |
| 2025-09-19 | 37.29 | $37.89 | 9300 |
| 2025-09-18 | 37.23 | $37.74 | 6600 |
| 2025-09-17 | 37.17 | $37.63 | 2700 |
| 2025-09-16 | 37.12 | $37.60 | 2208 |
| 2025-09-15 | 37.07 | $37.69 | 200 |
| 2025-09-12 | 37.03 | $37.63 | 16200 |
| 2025-09-11 | 36.98 | $37.65 | 4800 |
| 2025-09-10 | 36.94 | $37.39 | 3511 |
| 2025-09-09 | 36.90 | $37.31 | 1000 |
| 2025-09-08 | 36.85 | $37.27 | 4146 |
| 2025-09-05 | 36.81 | $37.19 | 2143 |
| 2025-09-04 | 36.76 | $37.16 | 7135 |
| 2025-09-03 | 36.72 | $37.00 | 3206 |
| 2025-09-02 | 36.68 | $36.95 | 2636 |
| 2025-08-29 | 36.65 | $37.04 | 2600 |
| 2025-08-28 | 36.60 | $37.07 | 7600 |
| 2025-08-27 | 36.55 | $36.96 | 9133 |
| 2025-08-26 | 36.51 | $36.93 | 6700 |
| 2025-08-25 | 36.48 | $36.84 | 2200 |
| 2025-08-22 | 36.45 | $36.93 | 3400 |
| 2025-08-21 | 36.43 | $36.55 | 1835 |
| 2025-08-20 | 36.42 | $36.62 | 2345 |
| 2025-08-19 | 36.42 | $36.56 | 4742 |
| 2025-08-18 | 36.41 | $36.73 | 2700 |
| 2025-08-15 | 36.38 | $36.76 | 300 |
| 2025-08-14 | 36.35 | $36.75 | 3527 |
| 2025-08-13 | 36.32 | $36.81 | 4700 |
| 2025-08-12 | 36.28 | $36.63 | 2817 |
| 2025-08-11 | 36.25 | $36.31 | 5300 |
| 2025-08-08 | 36.24 | $36.38 | 12830 |
| 2025-08-07 | 36.23 | $36.25 | 1400 |
| 2025-08-06 | 36.22 | $36.35 | 2300 |
| 2025-08-05 | 36.21 | $36.25 | 3520 |
| 2025-08-04 | 36.20 | $36.30 | 7618 |
| 2025-08-01 | 36.20 | $35.96 | 3500 |
| 2025-07-31 | 36.21 | $36.13 | 4600 |
| 2025-07-30 | 36.21 | $36.20 | 7200 |
| 2025-07-29 | 36.21 | $36.28 | 2300 |
| 2025-07-28 | 36.21 | $36.34 | 5422 |
| 2025-07-25 | 36.19 | $36.45 | 347 |
| 2025-07-24 | 36.16 | $36.41 | 4600 |
| 2025-07-23 | 36.12 | $36.46 | 6000 |
| 2025-07-22 | 36.09 | $36.36 | 18000 |
| 2025-07-21 | 36.05 | $36.25 | 4508 |
| 2025-07-18 | 36.00 | $36.12 | 4700 |
| 2025-07-17 | 35.95 | $36.16 | 3834 |
| 2025-07-16 | 35.91 | $36.07 | 6441 |
| 2025-07-15 | 35.88 | $35.98 | 1700 |
| 2025-07-14 | 35.84 | $36.15 | 3000 |
| 2025-07-11 | 35.81 | $36.05 | 3138 |
| 2025-07-10 | 35.78 | $36.19 | 2314 |
| 2025-07-09 | 35.74 | $36.13 | 6040 |
| 2025-07-08 | 35.71 | $36.08 | 3706 |
| 2025-07-07 | 35.67 | $36.15 | 5112 |
| 2025-07-03 | 35.62 | $36.31 | 1300 |
| 2025-07-02 | 35.57 | $36.15 | 7900 |
| 2025-07-01 | 35.53 | $36.17 | 730 |
| 2025-06-30 | 35.48 | $36.17 | 1707 |
| 2025-06-27 | 35.42 | $35.94 | 9706 |
| 2025-06-26 | 35.38 | $35.89 | 4406 |
| 2025-06-25 | 35.33 | $35.69 | 2400 |
| 2025-06-24 | 35.30 | $35.76 | 3443 |
| 2025-06-23 | 35.25 | $35.50 | 4542 |
| 2025-06-20 | 35.22 | $35.25 | 716 |
| 2025-06-18 | 35.20 | $35.28 | 6012 |
| 2025-06-17 | 35.19 | $35.28 | 2036 |
| 2025-06-16 | 35.18 | $35.45 | 13368 |
| 2025-06-13 | 35.17 | $35.28 | 13400 |
| 2025-06-12 | 35.15 | $35.52 | 3400 |
| 2025-06-11 | 35.12 | $35.46 | 8300 |
| 2025-06-10 | 35.10 | $35.43 | 734 |
| 2025-06-09 | 35.06 | $35.38 | 3718 |
| 2025-06-06 | 35.02 | $35.34 | 5100 |
| 2025-06-05 | 34.99 | $35.24 | 967 |
| 2025-06-04 | 34.95 | $35.28 | 2191 |
| 2025-06-03 | 34.92 | $35.25 | 2200 |
| 2025-06-02 | 34.88 | $35.20 | 1425 |
| 2025-05-30 | 34.85 | $35.04 | 6500 |
| 2025-05-29 | 34.81 | $35.00 | 3600 |
| 2025-05-28 | 34.77 | $34.95 | 2100 |
| 2025-05-27 | 34.73 | $35.04 | 4447 |
| 2025-05-23 | 34.69 | $34.80 | 43800 |
| 2025-05-22 | 34.65 | $34.83 | 1400 |
| 2025-05-21 | 34.61 | $34.86 | 1244 |
| 2025-05-20 | 34.55 | $35.14 | 500 |
| 2025-05-19 | 34.47 | $35.18 | 1035 |
| 2025-05-16 | 34.37 | $35.13 | 4426 |
| 2025-05-15 | 34.30 | $35.00 | 1402 |
| 2025-05-14 | 34.22 | $34.87 | 6300 |
| 2025-05-13 | 34.17 | $34.94 | 3633 |
| 2025-05-12 | 34.10 | $34.80 | 4900 |
| 2025-05-09 | 34.04 | $34.60 | 2743 |
| 2025-05-08 | 33.97 | $34.60 | 3822 |
| 2025-05-07 | 33.93 | $34.55 | 3821 |
| 2025-05-06 | 33.83 | $34.54 | 1400 |
| 2025-05-05 | 33.74 | $34.55 | 4900 |
| 2025-05-02 | 33.65 | $34.50 | 4218 |
| 2025-05-01 | 33.61 | $34.23 | 5300 |
| 2025-04-30 | 33.62 | $34.28 | 15541 |
| 2025-04-29 | 33.62 | $34.24 | 10600 |
| 2025-04-28 | 33.62 | $34.15 | 1700 |
| 2025-04-25 | 33.62 | $34.05 | 2900 |
| 2025-04-24 | 33.64 | $34.03 | 7100 |
| 2025-04-23 | 33.66 | $33.69 | 21600 |
| 2025-04-22 | 33.71 | $33.53 | 2600 |
| 2025-04-21 | 33.77 | $33.20 | 9938 |
| 2025-04-17 | 33.83 | $33.55 | 18000 |
| 2025-04-16 | 33.87 | $33.55 | 6700 |
| 2025-04-15 | 33.91 | $33.73 | 24729 |
| 2025-04-14 | 33.94 | $33.64 | 6002 |
| 2025-04-11 | 33.97 | $33.53 | 17000 |
| 2025-04-10 | 34.00 | $33.30 | 19100 |
| 2025-04-09 | 34.03 | $33.75 | 12900 |
| 2025-04-08 | 34.04 | $32.55 | 23400 |
| 2025-04-07 | 34.11 | $32.73 | 21601 |
| 2025-04-04 | 34.18 | $32.79 | 11333 |
| 2025-04-03 | 34.27 | $33.73 | 24707 |
| 2025-04-02 | 34.31 | $34.39 | 1206 |
| 2025-04-01 | 34.33 | $34.23 | 12230 |
| 2025-03-31 | 34.34 | $34.27 | 3411 |
| 2025-03-28 | 34.36 | $34.17 | 8600 |
| 2025-03-27 | 34.40 | $34.46 | 4000 |
| 2025-03-26 | 34.42 | $34.46 | 3500 |
| 2025-03-25 | 34.45 | $34.64 | 9402 |
| 2025-03-24 | 34.47 | $34.63 | 3400 |
| 2025-03-21 | 34.49 | $34.41 | 3102 |
| 2025-03-20 | 34.53 | $34.38 | 5132 |
| 2025-03-19 | 34.58 | $34.42 | 26500 |
| 2025-03-18 | 34.64 | $34.28 | 10900 |
| 2025-03-17 | 34.70 | $34.34 | 9415 |
| 2025-03-14 | 34.76 | $34.12 | 9300 |
| 2025-03-13 | 34.83 | $33.78 | 5830 |
| 2025-03-12 | 34.90 | $34.02 | 10801 |
| 2025-03-11 | 34.97 | $34.01 | 16739 |
| 2025-03-10 | 35.03 | $34.06 | 14527 |
| 2025-03-07 | 35.09 | $34.59 | 7600 |
| 2025-03-06 | 35.13 | $34.48 | 8931 |
| 2025-03-05 | 35.18 | $34.77 | 17500 |
| 2025-03-04 | 35.20 | $34.49 | 16300 |
| 2025-03-03 | 35.23 | $34.76 | 11200 |
| 2025-02-28 | 35.25 | $34.99 | 8600 |
| 2025-02-27 | 35.26 | $34.82 | 3600 |
| 2025-02-26 | 35.28 | $35.07 | 7310 |
| 2025-02-25 | 35.29 | $35.00 | 13913 |
| 2025-02-24 | 35.30 | $35.10 | 10210 |
| 2025-02-21 | 35.31 | $35.09 | 5000 |
| 2025-02-20 | 35.32 | $35.42 | 9200 |
| 2025-02-19 | 35.30 | $35.54 | 20138 |
| 2025-02-18 | 35.27 | $35.56 | 8740 |
| 2025-02-14 | 35.24 | $35.50 | 10009 |
| 2025-02-13 | 35.20 | $35.53 | 4200 |
| 2025-02-12 | 35.16 | $35.23 | 7800 |
| 2025-02-11 | 35.11 | $35.31 | 12900 |
| 2025-02-10 | 35.05 | $35.31 | 17930 |
| 2025-02-07 | 34.99 | $35.26 | 5022 |
| 2025-02-06 | 34.95 | $35.41 | 25900 |
| 2025-02-05 | 34.90 | $35.35 | 13506 |
| 2025-02-04 | 34.86 | $35.21 | 12609 |
| 2025-02-03 | 34.83 | $35.11 | 9638 |
| 2025-01-31 | 34.79 | $35.21 | 12200 |
| 2025-01-30 | 34.74 | $35.22 | 3511 |
| 2025-01-29 | 34.70 | $35.11 | 24500 |
| 2025-01-28 | 34.68 | $35.31 | 23200 |
| 2025-01-27 | 34.65 | $35.23 | 14449 |
| 2025-01-24 | 34.62 | $35.28 | 29400 |
| 2025-01-23 | 34.58 | $35.25 | 16700 |
| 2025-01-22 | 34.54 | $35.14 | 18900 |
| 2025-01-21 | 34.49 | $34.94 | 5024 |
| 2025-01-17 | 34.46 | $34.83 | 8000 |
| 2025-01-16 | 34.47 | $34.72 | 14505 |
| 2025-01-15 | 34.48 | $34.70 | 6200 |
| 2025-01-14 | 34.51 | $34.30 | 39808 |
| 2025-01-13 | 34.55 | $34.13 | 4030 |
| 2025-01-10 | 34.64 | $34.08 | 5506 |
| 2025-01-08 | 34.73 | $34.50 | 2400 |
| 2025-01-07 | 34.81 | $34.43 | 10700 |
| 2025-01-06 | 34.90 | $34.54 | 4532 |
| 2025-01-03 | 34.98 | $34.51 | 5500 |
| 2025-01-02 | 35.06 | $34.33 | 3140 |
| 2024-12-31 | 35.16 | $34.34 | 14900 |
| 2024-12-30 | 35.25 | $34.42 | 18100 |
| 2024-12-27 | 35.34 | $34.53 | 4331 |
| 2024-12-26 | 35.42 | $34.75 | 3922 |
| 2024-12-24 | 35.49 | $34.67 | 1300 |
| 2024-12-23 | 35.56 | $34.51 | 1600 |
| 2024-12-20 | 35.63 | $34.44 | 7500 |
| 2024-12-19 | 35.70 | $34.19 | 3000 |
| 2024-12-18 | 35.77 | $34.28 | 7448 |
| 2024-12-17 | 35.83 | $34.93 | 8200 |
| 2024-12-16 | 35.86 | $35.11 | 7409 |
| 2024-12-13 | 35.87 | $35.11 | 12000 |
| 2024-12-12 | 35.90 | $35.20 | 4343 |
| 2024-12-11 | 35.93 | $36.00 | 2100 |
| 2024-12-10 | 35.92 | $35.86 | 13549 |
| 2024-12-09 | 35.92 | $36.01 | 13300 |
| 2024-12-06 | 35.92 | $36.19 | 5900 |
| 2024-12-05 | 35.90 | $36.14 | 22130 |
| 2024-12-04 | 35.88 | $36.22 | 5710 |
| 2024-12-03 | 35.82 | $36.21 | 10222 |
| 2024-12-02 | 35.76 | $36.19 | 5700 |
| 2024-11-29 | 35.70 | $36.25 | 1200 |
| 2024-11-27 | 35.63 | $36.12 | 2700 |
| 2024-11-26 | 35.58 | $36.10 | 32900 |
| 2024-11-25 | 35.54 | $36.16 | 3638 |
| 2024-11-22 | 35.49 | $35.92 | 20600 |
| 2024-11-21 | 35.45 | $35.76 | 97841 |
| 2024-11-20 | 35.43 | $35.56 | 309 |
| 2024-11-19 | 35.41 | $35.54 | 2400 |
| 2024-11-18 | 35.40 | $35.53 | 11222 |
| 2024-11-15 | 35.39 | $35.41 | 5819 |
| 2024-11-14 | 35.41 | $35.65 | 7600 |
| 2024-11-13 | 35.40 | $35.75 | 13820 |
| 2024-11-12 | 35.40 | $35.80 | 12901 |
| 2024-11-11 | 35.38 | $35.93 | 22326 |
| 2024-11-08 | 35.36 | $35.89 | 2000 |
| 2024-11-07 | 35.34 | $35.81 | 9000 |
| 2024-11-06 | 35.31 | $35.72 | 9321 |
| 2024-11-05 | 35.29 | $35.18 | 24809 |
| 2024-11-04 | 35.29 | $34.90 | 4000 |
| 2024-11-01 | 35.30 | $34.95 | 2013 |
| 2024-10-31 | 35.31 | $34.90 | 16700 |
| 2024-10-30 | 35.32 | $35.16 | 5300 |
| 2024-10-29 | 35.33 | $35.22 | 46200 |
| 2024-10-28 | 35.34 | $35.24 | 17626 |
| 2024-10-25 | 35.35 | $35.16 | 3900 |
| 2024-10-24 | 35.36 | $35.23 | 5844 |
| 2024-10-23 | 35.36 | $35.18 | 7200 |
| 2024-10-22 | 35.36 | $35.35 | 3105 |
| 2024-10-21 | 35.35 | $35.45 | 23300 |
| 2024-10-18 | 35.34 | $35.68 | 48100 |
| 2024-10-17 | 35.32 | $35.58 | 10234 |
| 2024-10-16 | 35.31 | $35.63 | 7100 |
| 2024-10-15 | 35.28 | $35.43 | 11600 |
| 2024-10-14 | 35.26 | $35.54 | 150400 |
| 2024-10-11 | 35.24 | $35.41 | 5100 |
| 2024-10-10 | 35.22 | $35.24 | 3936 |
| 2024-10-09 | 35.19 | $35.34 | 3600 |
| 2024-10-08 | 35.15 | $35.22 | 10020 |
| 2024-10-07 | 35.11 | $35.04 | 9700 |
| 2024-10-04 | 35.08 | $35.25 | 4418 |
| 2024-10-03 | 35.03 | $35.14 | 12746 |
| 2024-10-02 | 35.00 | $35.29 | 59545 |
| 2024-10-01 | 34.97 | $35.32 | 35100 |
| 2024-09-30 | 34.93 | $35.43 | 162030 |
| 2024-09-27 | 34.91 | $35.35 | 11505 |
| 2024-09-26 | 34.88 | $35.28 | 9916 |
| 2024-09-25 | 34.86 | $35.14 | 6700 |
| 2024-09-24 | 34.85 | $35.31 | 8300 |
| 2024-09-23 | 34.83 | $35.26 | 6800 |
| 2024-09-20 | 34.81 | $35.22 | 4600 |
| 2024-09-19 | 34.78 | $35.37 | 1400 |
| 2024-09-18 | 34.75 | $35.05 | 7900 |
| 2024-09-17 | 34.73 | $35.06 | 8900 |
| 2024-09-16 | 34.71 | $35.10 | 8100 |
| 2024-09-13 | 34.68 | $34.95 | 7800 |
| 2024-09-12 | 34.65 | $34.72 | 6516 |
| 2024-09-11 | 34.62 | $34.54 | 200 |
| 2024-09-10 | 34.59 | $34.46 | 4437 |
| 2024-09-09 | 34.56 | $34.42 | 3800 |
| 2024-09-06 | 34.52 | $34.27 | 5600 |
| 2024-09-05 | 34.50 | $34.50 | 6100 |
| 2024-09-04 | 34.44 | $34.62 | 7845 |
| 2024-09-03 | 34.38 | $34.59 | 602 |
| 2024-08-30 | 34.32 | $34.97 | 8400 |
| 2024-08-29 | 34.27 | $34.83 | 7700 |
| 2024-08-28 | 34.23 | $34.83 | 7000 |
| 2024-08-27 | 34.22 | $34.91 | 11747 |
| 2024-08-26 | 34.19 | $34.89 | 3700 |
| 2024-08-23 | 34.16 | $34.99 | 9600 |
| 2024-08-22 | 34.12 | $34.57 | 16040 |
| 2024-08-21 | 34.09 | $34.74 | 4315 |
| 2024-08-20 | 34.05 | $34.59 | 2800 |
| 2024-08-19 | 34.03 | $34.64 | 805 |
| 2024-08-16 | 34.02 | $34.48 | 7700 |
| 2024-08-15 | 34.00 | $34.35 | 6800 |
| 2024-08-14 | 34.00 | $34.14 | 5036 |
| 2024-08-13 | 34.01 | $34.04 | 2200 |
| 2024-08-12 | 34.05 | $33.74 | 1400 |
| 2024-08-09 | 34.08 | $33.80 | 5311 |
| 2024-08-08 | 34.11 | $33.69 | 232 |
| 2024-08-07 | 34.13 | $33.34 | 2600 |
| 2024-08-06 | 34.17 | $33.54 | 13900 |
| 2024-08-05 | 34.18 | $33.37 | 2849 |
| 2024-08-02 | 34.21 | $33.84 | 4804 |
| 2024-08-01 | 34.21 | $34.18 | 4900 |
| 2024-07-31 | 34.20 | $34.54 | 5800 |
| 2024-07-30 | 34.16 | $34.32 | 8714 |
| 2024-07-29 | 34.12 | $34.27 | 3900 |
| 2024-07-26 | 34.09 | $34.23 | 6116 |
| 2024-07-25 | 34.07 | $33.92 | 8119 |
| 2024-07-24 | 34.05 | $33.89 | 509 |
| 2024-07-23 | 34.05 | $34.32 | 2025 |
| 2024-07-22 | 34.02 | $34.34 | 11000 |
| 2024-07-19 | 33.99 | $34.13 | 1428 |
| 2024-07-18 | 33.97 | $34.35 | 6000 |
| 2024-07-17 | 33.94 | $34.44 | 4500 |
| 2024-07-16 | 33.91 | $34.70 | 1100 |
| 2024-07-15 | 33.85 | $34.36 | 700 |
| 2024-07-12 | 33.82 | $34.33 | 1900 |
| 2024-07-11 | 33.79 | $34.19 | 3005 |
| 2024-07-10 | 33.75 | $34.07 | 6700 |
| 2024-07-09 | 33.72 | $33.89 | 4728 |
| 2024-07-08 | 33.70 | $33.91 | 2915 |
| 2024-07-05 | 33.67 | $33.90 | 1900 |
| 2024-07-03 | 33.66 | $33.83 | 2424 |
| 2024-07-02 | 33.63 | $33.71 | 1200 |
| 2024-07-01 | 33.61 | $33.64 | 2402 |
| 2024-06-28 | 33.60 | $33.68 | 3800 |
| 2024-06-27 | 33.57 | $33.71 | 800 |
| 2024-06-26 | 33.55 | $33.67 | 4812 |
| 2024-06-25 | 33.53 | $33.76 | 5041 |
| 2024-06-24 | 33.52 | $33.76 | 1735 |
| 2024-06-21 | 33.50 | $33.76 | 3000 |
| 2024-06-20 | 33.49 | $33.75 | 500 |
| 2024-06-18 | 33.48 | $33.79 | 2631 |
| 2024-06-17 | 33.47 | $33.76 | 5000 |
| 2024-06-14 | 33.47 | $33.60 | 1000 |
| 2024-06-13 | 33.47 | $33.70 | 1937 |
| 2024-06-12 | 33.47 | $33.69 | 15200 |
| 2024-06-11 | 33.45 | $33.45 | 14900 |
| 2024-06-10 | 33.45 | $33.43 | 2000 |
| 2024-06-07 | 33.44 | $33.41 | 8500 |
| 2024-06-06 | 33.43 | $33.47 | 14912 |
| 2024-06-05 | 33.42 | $33.53 | 10500 |
| 2024-06-04 | 33.40 | $33.30 | 2026 |
| 2024-06-03 | 33.40 | $33.33 | 4442 |
| 2024-05-31 | 33.38 | $33.38 | 16600 |
| 2024-05-30 | 33.35 | $33.19 | 440 |
| 2024-05-29 | 33.33 | $33.22 | 5522 |
| 2024-05-28 | 33.29 | $33.39 | 10400 |
| 2024-05-24 | 33.27 | $33.44 | 3600 |
| 2024-05-23 | 33.24 | $33.33 | 9536 |
| 2024-05-22 | 33.21 | $33.54 | 2309 |
| 2024-05-21 | 33.17 | $33.65 | 1000 |
| 2024-05-20 | 33.13 | $33.63 | 4819 |
| 2024-05-17 | 33.08 | $33.63 | 1500 |
| 2024-05-16 | 33.03 | $33.64 | 6700 |
| 2024-05-15 | 32.98 | $33.72 | 5100 |
| 2024-05-14 | 32.92 | $33.40 | 400 |
| 2024-05-13 | 32.89 | $33.27 | 10318 |
| 2024-05-10 | 32.87 | $33.33 | 3400 |
| 2024-05-09 | 32.86 | $33.30 | 7200 |
| 2024-05-08 | 32.86 | $33.17 | 1000 |
| 2024-05-07 | 32.86 | $33.20 | 830 |
| 2024-05-06 | 32.88 | $33.18 | 1912 |
| 2024-05-03 | 32.89 | $32.98 | 2835 |
| 2024-05-02 | 32.92 | $32.71 | 1793 |
| 2024-05-01 | 32.95 | $32.79 | 3406 |
| 2024-04-30 | 32.99 | $32.55 | 5600 |
| 2024-04-29 | 33.03 | $32.89 | 2800 |
| 2024-04-26 | 33.07 | $32.84 | 33600 |
| 2024-04-25 | 33.12 | $32.72 | 3034 |
| 2024-04-24 | 33.17 | $32.86 | 2200 |
| 2024-04-23 | 33.20 | $32.87 | 1200 |
| 2024-04-22 | 33.23 | $32.62 | 5000 |
| 2024-04-19 | 33.28 | $32.53 | 5634 |
| 2024-04-18 | 33.34 | $32.58 | 2000 |
| 2024-04-17 | 33.38 | $32.67 | 833 |
| 2024-04-16 | 33.42 | $32.76 | 5040 |
| 2024-04-15 | 33.44 | $32.83 | 2527 |
| 2024-04-12 | 33.45 | $33.05 | 2400 |
| 2024-04-11 | 33.46 | $33.32 | 1000 |
| 2024-04-10 | 33.46 | $33.22 | 12737 |
| 2024-04-09 | 33.47 | $33.53 | 35400 |
| 2024-04-08 | 33.45 | $33.52 | 9808 |
| 2024-04-05 | 33.43 | $33.51 | 12100 |
| 2024-04-04 | 33.43 | $33.35 | 17708 |
| 2024-04-03 | 33.41 | $33.53 | 12200 |
| 2024-04-02 | 33.38 | $33.48 | 22329 |
| 2024-04-01 | 33.37 | $33.65 | 7921 |
| 2024-03-28 | 33.35 | $33.74 | 4120 |
| 2024-03-27 | 33.31 | $33.71 | 2547 |
| 2024-03-26 | 33.27 | $33.48 | 2817 |
| 2024-03-25 | 33.24 | $33.52 | 14400 |
| 2024-03-22 | 33.20 | $33.62 | 2500 |
| 2024-03-21 | 33.17 | $33.66 | 9900 |
| 2024-03-20 | 33.13 | $33.53 | 7106 |
| 2024-03-19 | 33.08 | $33.33 | 6032 |
| 2024-03-18 | 33.05 | $33.18 | 4613 |
| 2024-03-15 | 33.02 | $33.10 | 14700 |
| 2024-03-14 | 33.01 | $33.19 | 24506 |
| 2024-03-13 | 32.98 | $33.34 | 4100 |
| 2024-03-12 | 32.94 | $33.34 | 1322 |
| 2024-03-11 | 32.91 | $33.19 | 4547 |
| 2024-03-08 | 32.89 | $33.23 | 7309 |
| 2024-03-07 | 32.86 | $33.35 | 66142 |
| 2024-03-06 | 32.83 | $33.09 | 2717 |
| 2024-03-05 | 32.80 | $32.94 | 6000 |
| 2024-03-04 | 32.77 | $33.16 | 218716 |
| 2024-03-01 | 32.74 | $33.22 | 5605 |
| 2024-02-29 | 32.70 | $33.00 | 10847 |
| 2024-02-28 | 32.67 | $32.83 | 8800 |
| 2024-02-27 | 32.65 | $32.90 | 3421 |
| 2024-02-26 | 32.63 | $32.85 | 19400 |
| 2024-02-23 | 32.61 | $32.93 | 16439 |
| 2024-02-22 | 32.59 | $32.90 | 11233 |
| 2024-02-21 | 32.56 | $32.58 | 7300 |
| 2024-02-20 | 32.54 | $32.61 | 3905 |
| 2024-02-16 | 32.53 | $32.67 | 7100 |
| 2024-02-15 | 32.51 | $32.83 | 243 |
| 2024-02-14 | 32.47 | $32.68 | 700 |
| 2024-02-13 | 32.42 | $32.42 | 8336 |
| 2024-02-12 | 32.40 | $32.83 | 700 |
| 2024-02-09 | 32.36 | $32.74 | 44725 |
| 2024-02-08 | 32.32 | $32.70 | 11700 |
| 2024-02-07 | 32.29 | $32.63 | 5300 |
| 2024-02-06 | 32.25 | $32.48 | 4809 |
| 2024-02-05 | 32.22 | $32.41 | 300 |
| 2024-02-02 | 32.19 | $32.59 | 9020 |
| 2024-02-01 | 32.14 | $32.46 | 3600 |
| 2024-01-31 | 32.10 | $32.26 | 612 |
| 2024-01-30 | 32.09 | $32.51 | 1540 |
| 2024-01-29 | 32.07 | $32.56 | 2500 |
| 2024-01-26 | 32.06 | $32.41 | 5646 |
| 2024-01-25 | 32.05 | $32.44 | 3746 |
| 2024-01-24 | 32.04 | $32.32 | 3744 |
| 2024-01-23 | 32.03 | $32.32 | 1600 |
| 2024-01-22 | 32.01 | $32.36 | 9700 |
| 2024-01-19 | 31.99 | $32.22 | 5602 |
| 2024-01-18 | 31.98 | $32.00 | 5945 |
| 2024-01-17 | 31.98 | $31.81 | 8733 |
| 2024-01-16 | 31.98 | $31.89 | 5924 |
| 2024-01-12 | 31.98 | $32.05 | 7300 |
| 2024-01-11 | 31.99 | $32.03 | 6600 |
| 2024-01-10 | 31.98 | $31.98 | 7800 |
| 2024-01-09 | 31.97 | $31.88 | 3500 |
| 2024-01-08 | 31.95 | $31.92 | 7100 |
| 2024-01-05 | 31.94 | $31.70 | 4006 |
| 2024-01-04 | 31.92 | $31.64 | 1500 |
| 2024-01-03 | 31.91 | $31.75 | 8824 |
| 2024-01-02 | 31.90 | $32.00 | 7144 |
| 2023-12-29 | 31.89 | $32.17 | 8300 |
| 2023-12-28 | 31.85 | $32.27 | 18746 |
| 2023-12-27 | 31.81 | $32.27 | 6700 |
| 2023-12-26 | 31.77 | $32.22 | 12600 |
| 2023-12-22 | 31.73 | $32.07 | 11800 |
| 2023-12-21 | 31.70 | $32.05 | 24100 |
| 2023-12-20 | 31.67 | $31.86 | 5200 |
| 2023-12-19 | 31.64 | $32.09 | 8700 |
| 2023-12-18 | 31.61 | $31.94 | 10200 |
| 2023-12-15 | 31.57 | $31.90 | 1400 |
| 2023-12-14 | 31.54 | $31.89 | 23000 |
| 2023-12-13 | 31.50 | $32.23 | 226515 |
| 2023-12-12 | 31.44 | $31.76 | 3800 |
| 2023-12-11 | 31.39 | $31.71 | 12600 |
| 2023-12-08 | 31.34 | $31.64 | 900 |
| 2023-12-07 | 31.29 | $31.55 | 8500 |
| 2023-12-06 | 31.24 | $31.44 | 2700 |
| 2023-12-05 | 31.20 | $31.47 | 6821 |
| 2023-12-04 | 31.15 | $31.48 | 3412 |
| 2023-12-01 | 31.11 | $31.70 | 3600 |
| 2023-11-30 | 31.04 | $31.47 | 2541 |
| 2023-11-29 | 30.98 | $31.43 | 1900 |
| 2023-11-28 | 30.90 | $31.45 | 4338 |
| 2023-11-27 | 30.82 | $31.45 | 5500 |
| 2023-11-24 | 30.73 | $31.41 | 300 |
| 2023-11-22 | 30.65 | $31.46 | 2411 |
| 2023-11-21 | 30.57 | $31.41 | 1504 |
| 2023-11-20 | 30.51 | $31.37 | 4436 |
| 2023-11-17 | 30.44 | $31.25 | 5400 |
| 2023-11-16 | 30.38 | $31.15 | 8400 |
| 2023-11-15 | 30.34 | $31.14 | 12935 |
| 2023-11-14 | 30.29 | $31.15 | 12111 |
| 2023-11-13 | 30.26 | $30.73 | 3500 |
| 2023-11-10 | 30.26 | $30.73 | 13400 |
| 2023-11-09 | 30.24 | $30.50 | 11800 |
| 2023-11-08 | 30.23 | $30.61 | 8700 |
| 2023-11-07 | 30.24 | $30.58 | 8500 |
| 2023-11-06 | 30.24 | $30.57 | 5000 |
| 2023-11-03 | 30.23 | $30.63 | 2530 |
| 2023-11-02 | 30.21 | $30.40 | 3223 |
| 2023-11-01 | 30.20 | $30.12 | 5200 |
| 2023-10-31 | 30.20 | $29.93 | 18019 |
| 2023-10-30 | 30.20 | $29.84 | 2613 |
| 2023-10-27 | 30.22 | $29.70 | 4600 |
| 2023-10-26 | 30.25 | $29.76 | 1300 |
| 2023-10-25 | 30.28 | $29.89 | 3912 |
| 2023-10-24 | 30.30 | $30.10 | 2900 |
| 2023-10-23 | 30.30 | $30.06 | 3034 |
| 2023-10-20 | 30.32 | $30.06 | 300 |
| 2023-10-19 | 30.33 | $30.20 | 8700 |
| 2023-10-18 | 30.34 | $30.33 | 1737 |
| 2023-10-17 | 30.35 | $30.55 | 12335 |
| 2023-10-16 | 30.36 | $30.54 | 15800 |
| 2023-10-13 | 30.37 | $30.37 | 2719 |
| 2023-10-12 | 30.38 | $30.45 | 5315 |
| 2023-10-11 | 30.41 | $30.64 | 3500 |
| 2023-10-10 | 30.41 | $30.56 | 109000 |
| 2023-10-09 | 30.43 | $30.46 | 4928 |
| 2023-10-06 | 30.45 | $30.31 | 6300 |
| 2023-10-05 | 30.48 | $30.12 | 4823 |
| 2023-10-04 | 30.52 | $30.11 | 5600 |
| 2023-10-03 | 30.56 | $30.00 | 3920 |
| 2023-10-02 | 30.61 | $30.26 | 102034 |
| 2023-09-29 | 30.66 | $30.30 | 4900 |
| 2023-09-28 | 30.71 | $30.35 | 2300 |
| 2023-09-27 | 30.75 | $30.20 | 2405 |
| 2023-09-26 | 30.80 | $30.16 | 100 |
| 2023-09-25 | 30.83 | $30.37 | 3702 |
| 2023-09-22 | 30.85 | $30.34 | 1500 |
| 2023-09-21 | 30.86 | $30.33 | 2400 |
| 2023-09-20 | 30.89 | $30.57 | 1200 |
| 2023-09-19 | 30.89 | $30.70 | 3006 |
| 2023-09-18 | 30.90 | $30.70 | 410 |
| 2023-09-15 | 30.89 | $30.72 | 930 |
| 2023-09-14 | 30.89 | $30.94 | 6222 |
| 2023-09-13 | 30.88 | $30.77 | 2332 |
| 2023-09-12 | 30.90 | $30.81 | 800 |
| 2023-09-11 | 30.91 | $30.95 | 2400 |
| 2023-09-08 | 30.92 | $30.88 | 9028 |
| 2023-09-07 | 30.93 | $30.89 | 903 |
| 2023-09-06 | 30.94 | $30.96 | 2600 |
| 2023-09-05 | 30.96 | $31.06 | 700 |
| 2023-09-01 | 30.97 | $31.28 | 2900 |
| 2023-08-31 | 30.97 | $31.23 | 719 |
| 2023-08-30 | 30.97 | $31.19 | 8921 |
| 2023-08-29 | 30.98 | $31.11 | 600 |
| 2023-08-28 | 31.01 | $30.82 | 1200 |
| 2023-08-25 | 31.05 | $30.68 | 600 |
| 2023-08-24 | 31.10 | $30.62 | 9135 |
| 2023-08-23 | 31.14 | $30.90 | 7330 |
| 2023-08-22 | 31.17 | $30.66 | 3231 |
| 2023-08-21 | 31.22 | $30.74 | 2337 |
| 2023-08-18 | 31.25 | $30.66 | 5200 |
| 2023-08-17 | 31.29 | $30.63 | 525 |
| 2023-08-16 | 31.33 | $30.84 | 1500 |
| 2023-08-15 | 31.37 | $31.00 | 2600 |
| 2023-08-14 | 31.40 | $31.15 | 7400 |
| 2023-08-11 | 31.42 | $31.04 | 13828 |
| 2023-08-10 | 31.43 | $31.11 | 930 |
| 2023-08-09 | 31.45 | $31.15 | 1600 |
| 2023-08-08 | 31.46 | $31.28 | 7415 |
| 2023-08-07 | 31.45 | $31.35 | 3400 |
| 2023-08-04 | 31.42 | $31.23 | 500 |
| 2023-08-03 | 31.40 | $31.31 | 4700 |
| 2023-08-02 | 31.37 | $31.36 | 1600 |
| 2023-08-01 | 31.34 | $31.64 | 5700 |
| 2023-07-31 | 31.31 | $31.66 | 6312 |
| 2023-07-28 | 31.28 | $31.64 | 7339 |
| 2023-07-27 | 31.24 | $31.43 | 5434 |
| 2023-07-26 | 31.20 | $31.55 | 9842 |
| 2023-07-25 | 31.16 | $31.55 | 1300 |
| 2023-07-24 | 31.11 | $31.45 | 7020 |
| 2023-07-21 | 31.06 | $31.42 | 2300 |
| 2023-07-20 | 31.02 | $31.44 | 7300 |
| 2023-07-19 | 30.98 | $31.67 | 2000 |
| 2023-07-18 | 30.93 | $31.63 | 5018 |
| 2023-07-17 | 30.88 | $31.46 | 3938 |
| 2023-07-14 | 30.85 | $31.36 | 14615 |
| 2023-07-13 | 30.81 | $31.44 | 523 |
| 2023-07-12 | 30.77 | $31.25 | 1900 |
| 2023-07-11 | 30.74 | $31.08 | 300 |
| 2023-07-10 | 30.70 | $30.90 | 3038 |
| 2023-07-07 | 30.67 | $30.73 | 2013 |
| 2023-07-06 | 30.64 | $30.72 | 6115 |
| 2023-07-05 | 30.62 | $30.87 | 100 |
| 2023-07-03 | 30.58 | $30.98 | 400 |
| 2023-06-30 | 30.54 | $31.00 | 200 |
| 2023-06-29 | 30.48 | $30.78 | 5200 |
| 2023-06-28 | 30.43 | $30.74 | 329 |
| 2023-06-27 | 30.39 | $30.76 | 10100 |
| 2023-06-26 | 30.34 | $30.50 | 4116 |
| 2023-06-23 | 30.30 | $30.50 | 5742 |
| 2023-06-22 | 30.25 | $30.60 | 100 |
| 2023-06-21 | 30.20 | $30.59 | 3000 |
| 2023-06-20 | 30.16 | $30.65 | 9934 |
| 2023-06-16 | 30.11 | $30.75 | 1812 |
| 2023-06-15 | 30.07 | $30.85 | 3000 |
| 2023-06-14 | 30.01 | $30.60 | 3105 |
| 2023-06-13 | 29.96 | $30.62 | 6600 |
| 2023-06-12 | 29.91 | $30.50 | 15000 |
| 2023-06-09 | 29.86 | $30.33 | 8447 |
| 2023-06-08 | 29.83 | $30.35 | 7800 |
| 2023-06-07 | 29.79 | $30.19 | 5500 |
| 2023-06-06 | 29.76 | $30.22 | 11300 |
| 2023-06-05 | 29.74 | $30.09 | 4486 |
| 2023-06-02 | 29.71 | $30.16 | 3400 |
| 2023-06-01 | 29.68 | $29.91 | 4300 |
| 2023-05-31 | 29.66 | $29.73 | 3800 |
| 2023-05-30 | 29.65 | $29.87 | 21700 |
| 2023-05-26 | 29.64 | $29.82 | 3900 |
| 2023-05-25 | 29.64 | $29.59 | 1908 |
| 2023-05-24 | 29.64 | $29.49 | 800 |
| 2023-05-23 | 29.63 | $29.62 | 6900 |
| 2023-05-22 | 29.62 | $29.78 | — |
| 2023-05-19 | 29.61 | $29.77 | 1900 |
| 2023-05-18 | 29.60 | $29.85 | 900 |
| 2023-05-17 | 29.60 | $29.74 | 3233 |
| 2023-05-16 | 29.59 | $29.51 | 2500 |
| 2023-05-15 | 29.61 | $29.69 | 2600 |
| 2023-05-12 | 29.61 | $29.55 | 2500 |
| 2023-05-11 | 29.62 | $29.58 | 744 |
| 2023-05-10 | 29.63 | $29.68 | 802 |
| 2023-05-09 | 29.63 | $29.62 | 6641 |
| 2023-05-08 | 29.64 | $29.67 | 800 |
| 2023-05-05 | 29.63 | $29.66 | 800 |
| 2023-05-04 | 29.63 | $29.40 | 306 |
| 2023-05-03 | 29.64 | $29.54 | 2800 |
| 2023-05-02 | 29.65 | $29.58 | 1700 |
| 2023-05-01 | 29.66 | $29.69 | 1500 |
| 2023-04-28 | 29.66 | $29.73 | 100 |
| 2023-04-27 | 29.65 | $29.57 | 544 |
| 2023-04-26 | 29.63 | $29.33 | 402 |
| 2023-04-25 | 29.63 | $29.40 | 3136 |
| 2023-04-24 | 29.62 | $29.68 | 1008 |
| 2023-04-21 | 29.59 | $29.62 | 4400 |
| 2023-04-20 | 29.56 | $29.66 | 7500 |
| 2023-04-19 | 29.54 | $29.72 | 2903 |
| 2023-04-18 | 29.51 | $29.82 | 234 |
| 2023-04-17 | 29.48 | $29.73 | 800 |
| 2023-04-14 | 29.44 | $29.71 | 202 |
| 2023-04-13 | 29.40 | $29.83 | 11739 |
| 2023-04-12 | 29.35 | $29.65 | 9000 |
| 2023-04-11 | 29.32 | $29.72 | 7748 |
| 2023-04-10 | 29.28 | $29.63 | 5319 |
| 2023-04-06 | 29.24 | $29.59 | 8200 |
| 2023-04-05 | 29.21 | $29.62 | 5130 |
| 2023-04-04 | 29.20 | $29.69 | 400 |
| 2023-04-03 | 29.18 | $29.79 | 2400 |
| 2023-03-31 | 29.16 | $29.70 | 4441 |
| 2023-03-30 | 29.16 | $29.46 | 3531 |
| 2023-03-29 | 29.15 | $29.34 | 8349 |
| 2023-03-28 | 29.15 | $29.17 | 100 |
| 2023-03-27 | 29.15 | $29.18 | 2846 |
| 2023-03-24 | 29.15 | $29.14 | 100 |
| 2023-03-23 | 29.16 | $29.13 | 8414 |
| 2023-03-22 | 29.17 | $29.08 | 3800 |
| 2023-03-21 | 29.18 | $29.25 | 6000 |
| 2023-03-20 | 29.18 | $29.10 | 4707 |
| 2023-03-17 | 29.21 | $28.96 | 3000 |
| 2023-03-16 | 29.25 | $29.03 | 2500 |
| 2023-03-15 | 29.30 | $28.77 | 2022 |
| 2023-03-14 | 29.37 | $29.04 | 4200 |
| 2023-03-13 | 29.42 | $28.86 | 2445 |
| 2023-03-10 | 29.47 | $28.86 | 546 |
| 2023-03-09 | 29.51 | $29.08 | 1600 |
| 2023-03-08 | 29.55 | $29.32 | 846 |
| 2023-03-07 | 29.59 | $29.27 | 6000 |
| 2023-03-06 | 29.62 | $29.55 | 7331 |
| 2023-03-03 | 29.64 | $29.62 | 2000 |
| 2023-03-02 | 29.67 | $29.32 | 900 |
| 2023-03-01 | 29.71 | $29.20 | 6412 |
| 2023-02-28 | 29.75 | $29.27 | 7000 |
| 2023-02-27 | 29.77 | $29.24 | 414 |
| 2023-02-24 | 29.80 | $29.19 | 11509 |
| 2023-02-23 | 29.83 | $29.38 | 1102 |
| 2023-02-22 | 29.85 | $29.25 | 7900 |
| 2023-02-21 | 29.88 | $29.26 | 5433 |
| 2023-02-17 | 29.90 | $29.70 | 6244 |
| 2023-02-16 | 29.89 | $29.86 | 7000 |
| 2023-02-15 | 29.87 | $30.03 | 3149 |
| 2023-02-14 | 29.84 | $30.04 | 213 |
| 2023-02-13 | 29.82 | $30.03 | 1932 |
| 2023-02-10 | 29.81 | $29.87 | 100 |
| 2023-02-09 | 29.79 | $29.78 | 1205 |
| 2023-02-08 | 29.78 | $29.90 | 3900 |
| 2023-02-07 | 29.75 | $30.05 | 1200 |
| 2023-02-06 | 29.71 | $29.80 | 305 |
| 2023-02-03 | 29.68 | $29.99 | 1000 |
| 2023-02-02 | 29.63 | $30.19 | 2824 |
| 2023-02-01 | 29.57 | $30.15 | 6600 |
| 2023-01-31 | 29.50 | $29.93 | 35400 |
| 2023-01-30 | 29.45 | $29.66 | 1000 |
| 2023-01-27 | 29.42 | $29.88 | 3100 |
| 2023-01-26 | 29.37 | $29.91 | 4900 |
| 2023-01-25 | 29.32 | $29.79 | 3600 |
| 2023-01-24 | 29.29 | $29.72 | 2500 |
| 2023-01-23 | 29.25 | $29.72 | 2031 |
| 2023-01-20 | 29.22 | $29.57 | 3705 |
| 2023-01-19 | 29.18 | $29.39 | 827 |
| 2023-01-18 | 29.16 | $29.45 | 1014 |
| 2023-01-17 | 29.14 | $29.66 | 1533 |
| 2023-01-13 | 29.11 | $29.69 | 7345 |
| 2023-01-12 | 29.11 | $29.64 | 9831 |
| 2023-01-11 | 29.11 | $29.48 | 7134 |
| 2023-01-10 | 29.11 | $29.31 | 912 |
| 2023-01-09 | 29.11 | $29.25 | 2600 |
| 2023-01-06 | 29.13 | $29.25 | 11300 |
| 2023-01-05 | 29.14 | $28.87 | 2302 |
| 2023-01-04 | 29.17 | $28.98 | 4615 |
| 2023-01-03 | 29.20 | $28.88 | 2300 |
| 2022-12-30 | 29.25 | $28.98 | 9441 |
| 2022-12-29 | 29.29 | $29.04 | 16949 |
| 2022-12-28 | 29.33 | $28.81 | 13900 |
| 2022-12-27 | 29.36 | $29.01 | 14309 |
| 2022-12-23 | 29.38 | $29.02 | — |
| 2022-12-22 | 29.42 | $28.95 | 8000 |
| 2022-12-21 | 29.45 | $29.12 | 9305 |
| 2022-12-20 | 29.47 | $28.91 | 2400 |
| 2022-12-19 | 29.49 | $28.85 | 2600 |
| 2022-12-16 | 29.52 | $29.01 | 11500 |
| 2022-12-15 | 29.53 | $29.09 | 5815 |
| 2022-12-14 | 29.55 | $29.66 | 11700 |
| 2022-12-13 | 29.54 | $29.70 | 5400 |
| 2022-12-12 | 29.52 | $29.56 | 18400 |
| 2022-12-09 | 29.51 | $29.34 | 4200 |
| 2022-12-08 | 29.51 | $29.55 | 12900 |
| 2022-12-07 | 29.47 | $29.45 | 5600 |
| 2022-12-06 | 29.44 | $29.42 | 7204 |
| 2022-12-05 | 29.41 | $29.58 | 6907 |
| 2022-12-02 | 29.37 | $29.90 | 12100 |
| 2022-12-01 | 29.30 | $29.90 | 9000 |
| 2022-11-30 | 29.23 | $29.83 | 17720 |
| 2022-11-29 | 29.18 | $29.43 | 14900 |
| 2022-11-28 | 29.15 | $29.42 | 22400 |
| 2022-11-25 | 29.13 | $29.64 | 525 |
| 2022-11-23 | 29.08 | $29.64 | 6426 |
| 2022-11-22 | 29.03 | $29.56 | 9100 |
| 2022-11-21 | 28.98 | $29.28 | 11000 |
| 2022-11-18 | 28.94 | $29.36 | 2300 |
| 2022-11-17 | 28.88 | $29.30 | 12300 |
| 2022-11-16 | 28.81 | $29.39 | 27000 |
| 2022-11-15 | 28.74 | $29.48 | 5600 |
| 2022-11-14 | 28.67 | $29.33 | 1400 |
| 2022-11-11 | 28.60 | $29.48 | 5401 |
| 2022-11-10 | 28.52 | $29.32 | 5400 |
| 2022-11-09 | 28.45 | $28.61 | 12712 |
| 2022-11-08 | 28.41 | $28.97 | 6700 |
| 2022-11-07 | 28.35 | $28.85 | 109647 |
| 2022-11-04 | 28.30 | $28.66 | 9310 |
| 2022-11-03 | 28.27 | $28.45 | 6600 |
| 2022-11-02 | 28.26 | $28.58 | 5023 |
| 2022-11-01 | 28.25 | $28.88 | 4600 |
| 2022-10-31 | 28.23 | $28.84 | 12414 |
| 2022-10-28 | 28.18 | $28.90 | 3210 |
| 2022-10-27 | 28.11 | $28.63 | 5816 |
| 2022-10-26 | 28.06 | $28.68 | 5043 |
| 2022-10-25 | 28.02 | $28.61 | 7403 |
| 2022-10-24 | 27.97 | $28.40 | 12900 |
| 2022-10-21 | 27.92 | $28.24 | 4019 |
| 2022-10-20 | 27.90 | $27.91 | 5500 |
| 2022-10-19 | 27.90 | $28.00 | 14704 |
| 2022-10-18 | 27.91 | $28.09 | 1500 |
| 2022-10-17 | 27.93 | $27.97 | 453623 |
| 2022-10-14 | 27.96 | $27.72 | 29300 |
| 2022-10-13 | 27.99 | $28.07 | 1734 |
| 2022-10-12 | 28.02 | $27.76 | 845 |
| 2022-10-11 | 28.06 | $27.78 | 8041 |
| 2022-10-10 | 28.11 | $27.85 | 800 |
| 2022-10-07 | 28.17 | $27.95 | 1300 |
| 2022-10-06 | 28.23 | $28.32 | 502 |
| 2022-10-05 | 28.26 | $28.45 | 524 |
| 2022-10-04 | 28.27 | $28.39 | 100 |
| 2022-10-03 | 28.28 | $27.93 | 32213 |
| 2022-09-30 | 28.31 | $27.50 | 200 |
| 2022-09-29 | 28.37 | $27.66 | 1601 |
| 2022-09-28 | 28.43 | $27.88 | 2017 |
| 2022-09-27 | 28.48 | $27.50 | 100 |
| 2022-09-26 | 28.56 | $27.50 | 2248 |
| 2022-09-23 | 28.65 | $27.70 | 108 |
| 2022-09-22 | 28.75 | $28.05 | 216 |
| 2022-09-21 | 28.81 | $28.19 | 8602 |
| 2022-09-20 | 28.87 | $28.38 | 2900 |
| 2022-09-19 | 28.92 | $28.54 | 817 |
| 2022-09-16 | 28.97 | $28.45 | 1030 |
| 2022-09-15 | 29.04 | $28.57 | 7004 |
| 2022-09-14 | 29.10 | $28.66 | 4900 |
| 2022-09-13 | 29.16 | $28.65 | 8827 |
| 2022-09-12 | 29.22 | $29.21 | 1200 |
| 2022-09-09 | 29.25 | $29.06 | 1000 |
| 2022-09-08 | 29.28 | $28.84 | 6100 |
| 2022-09-07 | 29.32 | $28.74 | 12700 |
| 2022-09-06 | 29.35 | $28.53 | 6024 |
| 2022-09-02 | 29.39 | $28.65 | 8800 |
| 2022-09-01 | 29.42 | $28.68 | 638 |
| 2022-08-31 | 29.45 | $28.80 | 4700 |
| 2022-08-30 | 29.48 | $28.92 | 3923 |
| 2022-08-29 | 29.50 | $29.15 | 8232 |
| 2022-08-26 | 29.50 | $29.21 | 13000 |
| 2022-08-25 | 29.51 | $29.64 | 700 |
| 2022-08-24 | 29.49 | $29.42 | 2500 |
| 2022-08-23 | 29.47 | $29.37 | 10430 |
| 2022-08-22 | 29.44 | $29.33 | 8022 |
| 2022-08-19 | 29.41 | $29.60 | 6900 |
| 2022-08-18 | 29.36 | $29.80 | 1432 |
| 2022-08-17 | 29.31 | $29.72 | 11434 |
| 2022-08-16 | 29.26 | $29.85 | 3215 |
| 2022-08-15 | 29.19 | $29.83 | 3209 |
| 2022-08-12 | 29.11 | $29.88 | 13522 |
| 2022-08-11 | 29.03 | $29.65 | 9227 |
| 2022-08-10 | 28.95 | $29.61 | 9600 |
| 2022-08-09 | 28.87 | $29.28 | 13300 |
| 2022-08-08 | 28.82 | $29.38 | 17100 |
| 2022-08-05 | 28.76 | $29.33 | 24400 |
| 2022-08-04 | 28.71 | $29.32 | 3524 |
| 2022-08-03 | 28.67 | $29.34 | 261700 |
| 2022-08-02 | 28.61 | $29.20 | 19733 |
| 2022-08-01 | 28.56 | $29.32 | 443 |
| 2022-07-29 | 28.51 | $29.36 | 100 |
| 2022-07-28 | 28.44 | $29.16 | 100 |
| 2022-07-27 | 28.40 | $29.02 | 400 |
| 2022-07-26 | 28.37 | $28.73 | 3039 |
| 2022-07-25 | 28.36 | $28.78 | 700 |
| 2022-07-22 | 28.34 | $28.68 | 4714 |
| 2022-07-21 | 28.31 | $28.71 | 7629 |
| 2022-07-20 | 28.28 | $28.68 | 10322 |
| 2022-07-19 | 28.26 | $28.62 | 1600 |
| 2022-07-18 | 28.22 | $28.20 | 2100 |
| 2022-07-15 | 28.20 | $28.28 | 300 |
| 2022-07-14 | 28.21 | $27.96 | 900 |
| 2022-07-13 | 28.22 | $28.14 | 1200 |
| 2022-07-12 | 28.23 | $28.13 | 5800 |
| 2022-07-11 | 28.27 | $28.19 | — |
| 2022-07-08 | 28.33 | $28.39 | 417 |
| 2022-07-07 | 28.39 | $28.41 | 1700 |
| 2022-07-06 | 28.46 | $28.15 | 1300 |
| 2022-07-05 | 28.54 | $28.23 | 700 |
| 2022-07-01 | 28.61 | $28.32 | 1100 |
| 2022-06-30 | 28.68 | $28.10 | 19810 |
| 2022-06-29 | 28.76 | $28.31 | 3033 |
| 2022-06-28 | 28.83 | $28.35 | 87200 |
| 2022-06-27 | 28.90 | $28.49 | 7800 |
| 2022-06-24 | 28.96 | $28.44 | 700 |
| 2022-06-23 | 29.00 | $28.14 | 110 |
| 2022-06-22 | 29.04 | $28.08 | 100 |
| 2022-06-21 | 29.09 | $28.17 | 205 |
| 2022-06-17 | 29.13 | $27.87 | 4300 |
| 2022-06-16 | 29.18 | $27.92 | 100 |
| 2022-06-15 | 29.22 | $28.41 | 400 |
| 2022-06-14 | 29.27 | $28.23 | 100 |
| 2022-06-13 | 29.31 | $28.27 | 700 |
| 2022-06-10 | 29.35 | $28.90 | 6135 |
| 2022-06-09 | 29.34 | $29.33 | 3700 |
| 2022-06-08 | 29.32 | $29.64 | 100 |
| 2022-06-07 | 29.28 | $29.85 | 228 |
| 2022-06-06 | 29.23 | $29.66 | 1600 |
| 2022-06-03 | 29.22 | $29.65 | 100 |
| 2022-06-02 | 29.21 | $29.83 | 1947 |
| 2022-06-01 | 29.22 | $29.61 | 419 |
| 2022-05-31 | 29.22 | $29.70 | 2800 |
| 2022-05-27 | 29.21 | $29.83 | 300 |
| 2022-05-26 | 29.18 | $29.58 | 200 |
| 2022-05-25 | 29.19 | $29.27 | 4343 |
| 2022-05-24 | 29.21 | $29.06 | 100 |
| 2022-05-23 | 29.23 | $29.11 | 200 |
| 2022-05-20 | 29.26 | $28.86 | 1000 |
| 2022-05-19 | 29.30 | $28.83 | 2700 |
| 2022-05-18 | 29.37 | $28.84 | 11411 |
| 2022-05-17 | 29.45 | $29.35 | — |
| 2022-05-16 | 29.51 | $29.10 | 3600 |
| 2022-05-13 | 29.56 | $29.07 | 2329 |
| 2022-05-12 | 29.62 | $28.72 | 59504 |
| 2022-05-11 | 29.71 | $28.75 | — |
| 2022-05-10 | 29.78 | $28.93 | 1819 |
| 2022-05-09 | 29.84 | $28.91 | 100 |
| 2022-05-06 | 29.92 | $29.42 | 3303 |
| 2022-05-05 | 29.97 | $29.52 | 2535 |
| 2022-05-04 | 30.00 | $30.02 | 1422 |
| 2022-05-03 | 30.03 | $29.55 | 2400 |
| 2022-05-02 | 30.09 | $29.42 | 100 |
| 2022-04-29 | 30.15 | $29.33 | 100 |
| 2022-04-28 | 30.22 | $29.78 | 100 |
| 2022-04-27 | 30.28 | $29.53 | 10722 |
| 2022-04-26 | 30.36 | $29.46 | 2000 |
| 2022-04-25 | 30.43 | $29.75 | 300 |
| 2022-04-22 | 30.49 | $29.73 | 16400 |
| 2022-04-21 | 30.55 | $30.21 | 100 |
| 2022-04-20 | 30.58 | $30.52 | 300 |
| 2022-04-19 | 30.60 | $30.40 | 2200 |
| 2022-04-18 | 30.61 | $30.21 | 10302 |
| 2022-04-14 | 30.64 | $30.27 | 815 |
| 2022-04-13 | 30.66 | $30.42 | 19905 |
| 2022-04-12 | 30.66 | $30.19 | — |
| 2022-04-11 | 30.65 | $30.22 | 3500 |
| 2022-04-08 | 30.63 | $30.40 | 2036 |
| 2022-04-07 | 30.61 | $30.37 | 1732 |
| 2022-04-06 | 30.60 | $30.31 | 500 |
| 2022-04-05 | 30.60 | $30.49 | 6414 |
| 2022-04-04 | 30.57 | $30.76 | 500 |
| 2022-04-01 | 30.54 | $30.68 | 700 |
| 2022-03-31 | 30.53 | $30.75 | 2200 |
| 2022-03-30 | 30.52 | $30.96 | 1239 |
| 2022-03-29 | 30.51 | $31.11 | 8400 |
| 2022-03-28 | 30.47 | $30.90 | 3230 |
| 2022-03-25 | 30.45 | $30.95 | 7400 |
| 2022-03-24 | 30.43 | $30.91 | 17500 |
| 2022-03-23 | 30.39 | $30.76 | 39600 |
| 2022-03-22 | 30.34 | $30.91 | 3100 |
| 2022-03-21 | 30.31 | $30.67 | — |
| 2022-03-18 | 30.29 | $30.83 | 600 |
| 2022-03-17 | 30.28 | $30.68 | 808 |
| 2022-03-16 | 30.29 | $30.33 | — |
| 2022-03-15 | 30.31 | $29.99 | 100 |
| 2022-03-14 | 30.34 | $29.80 | 212 |
| 2022-03-11 | 30.38 | $30.01 | 2500 |
| 2022-03-10 | 30.42 | $30.23 | 1700 |
| 2022-03-09 | 30.47 | $30.27 | 1316 |
| 2022-03-08 | 30.50 | $29.96 | — |
| 2022-03-07 | 30.54 | $30.02 | 5246 |
| 2022-03-04 | 30.58 | $30.53 | 900 |
| 2022-03-03 | 30.58 | $30.60 | 2515 |
| 2022-03-02 | 30.59 | $30.72 | 6000 |
| 2022-03-01 | 30.60 | $30.26 | 200 |
| 2022-02-28 | 30.62 | $30.50 | 138 |
| 2022-02-25 | 30.61 | $30.56 | 1817 |
| 2022-02-24 | 30.59 | $30.07 | 1100 |
| 2022-02-23 | 30.59 | $29.91 | — |
| 2022-02-22 | 30.61 | $30.24 | 8200 |
| 2022-02-18 | 30.62 | $30.37 | 900 |
| 2022-02-17 | 30.61 | $30.54 | 5000 |
| 2022-02-16 | 30.61 | $30.88 | 2300 |
| 2022-02-15 | 30.60 | $30.68 | 5719 |
| 2022-02-14 | 30.61 | $30.55 | 640 |
| 2022-02-11 | 30.65 | $30.67 | 6030 |
| 2022-02-10 | 30.68 | $30.86 | 1806 |
| 2022-02-09 | 30.72 | $31.16 | 1921 |
| 2022-02-08 | 30.74 | $30.96 | 10032 |
| 2022-02-07 | 30.76 | $30.76 | 7200 |
| 2022-02-04 | 30.78 | $30.75 | 905 |
| 2022-02-03 | 30.82 | $30.49 | 5100 |
| 2022-02-02 | 30.86 | $30.86 | 130 |
| 2022-02-01 | 30.91 | $30.86 | 3900 |
| 2022-01-31 | 30.95 | $30.69 | 6819 |
| 2022-01-28 | 31.00 | $30.37 | 4729 |
| 2022-01-27 | 31.06 | $30.06 | 1240 |
| 2022-01-26 | 31.14 | $30.13 | 200 |
| 2022-01-25 | 31.21 | $30.30 | 6200 |
| 2022-01-24 | 31.28 | $30.36 | 2534 |
| 2022-01-21 | 31.34 | $30.28 | 337 |
| 2022-01-20 | 31.39 | $30.48 | 700 |
| 2022-01-19 | 31.42 | $30.77 | 1900 |
| 2022-01-18 | 31.42 | $30.89 | 200 |
| 2022-01-14 | 31.43 | $31.29 | 700 |
| 2022-01-13 | 31.42 | $31.33 | 2216 |
| 2022-01-12 | 31.42 | $31.62 | 2800 |
| 2022-01-11 | 31.40 | $31.50 | 204 |
| 2022-01-10 | 31.39 | $31.32 | 3132 |
| 2022-01-07 | 31.40 | $31.34 | 9544 |
| 2022-01-06 | 31.40 | $31.41 | 10827 |
| 2022-01-05 | 31.41 | $31.42 | 10306 |
| 2022-01-04 | 31.42 | $31.76 | 401 |
| 2022-01-03 | 31.39 | $31.75 | 1133 |
| 2021-12-31 | 31.34 | $31.59 | 3516 |
| 2021-12-30 | 31.32 | $31.61 | 1800 |
| 2021-12-29 | 31.28 | $31.68 | 3220 |
| 2021-12-28 | 31.25 | $31.58 | 200 |
| 2021-12-27 | 31.24 | $31.70 | 1712 |
| 2021-12-23 | 31.21 | $31.45 | 1700 |
| 2021-12-22 | 31.22 | $31.28 | 1900 |
| 2021-12-21 | 31.24 | $31.15 | 4100 |
| 2021-12-20 | 31.26 | $30.74 | 2300 |
| 2021-12-17 | 31.30 | $30.98 | 1800 |
| 2021-12-16 | 31.34 | $31.16 | 100 |
| 2021-12-15 | 31.37 | $31.35 | 3928 |
| 2021-12-14 | 31.39 | $31.15 | 4104 |
| 2021-12-13 | 31.42 | $31.29 | 1500 |
| 2021-12-10 | 31.44 | $31.57 | 304 |
| 2021-12-09 | 31.45 | $31.41 | 100 |
| 2021-12-08 | 31.45 | $31.61 | 2400 |
| 2021-12-07 | 31.46 | $31.54 | 3218 |
| 2021-12-06 | 31.47 | $31.12 | 600 |
| 2021-12-03 | 31.50 | $30.82 | 2000 |
| 2021-12-02 | 31.55 | $31.12 | 3400 |
| 2021-12-01 | 31.56 | $30.86 | 1003 |
| 2021-11-30 | 31.59 | $31.04 | 1900 |
| 2021-11-29 | 31.60 | $31.38 | 2538 |
| 2021-11-26 | 31.59 | $31.15 | 3038 |
| 2021-11-24 | 31.60 | $31.67 | 4300 |
| 2021-11-23 | 31.56 | $31.64 | 700 |
| 2021-11-22 | 31.54 | $31.58 | 1113 |
| 2021-11-19 | 31.52 | $31.63 | 4616 |
| 2021-11-18 | 31.49 | $31.77 | 9845 |
| 2021-11-17 | 31.45 | $31.73 | 503 |
| 2021-11-16 | 31.41 | $31.80 | 233 |
| 2021-11-15 | 31.37 | $31.71 | 1100 |
| 2021-11-12 | 31.33 | $31.72 | 239 |
| 2021-11-11 | 31.29 | $31.64 | 1222 |
| 2021-11-10 | 31.24 | $31.50 | 100 |
| 2021-11-09 | 31.19 | $31.77 | 4206 |
| 2021-11-08 | 31.11 | $31.79 | 331 |
| 2021-11-05 | 31.04 | $31.76 | 9200 |
| 2021-11-04 | 30.97 | $31.64 | 600 |
| 2021-11-03 | 30.92 | $31.51 | 8500 |
| 2021-11-02 | 30.86 | $31.31 | 100 |
| 2021-11-01 | 30.81 | $31.37 | 640 |
| 2021-10-29 | 30.75 | $31.17 | 418 |
| 2021-10-28 | 30.71 | $31.23 | 300 |
| 2021-10-27 | 30.65 | $30.95 | — |
| 2021-10-26 | 30.63 | $31.17 | 300 |
| 2021-10-25 | 30.59 | $31.14 | — |
| 2021-10-22 | 30.56 | $31.05 | 400 |
| 2021-10-21 | 30.53 | $31.02 | — |
| 2021-10-20 | 30.51 | $30.97 | 200 |
| 2021-10-19 | 30.48 | $30.99 | 200 |
| 2021-10-18 | 30.44 | $30.91 | 4105 |
| 2021-10-15 | 30.40 | $30.83 | 600 |
| 2021-10-14 | 30.39 | $30.72 | 1500 |
| 2021-10-13 | 30.39 | $30.43 | 200 |
| 2021-10-12 | 30.40 | $30.21 | 200 |
| 2021-10-11 | 30.42 | $30.36 | 200 |
| 2021-10-08 | 30.44 | $30.49 | 3300 |
| 2021-10-07 | 30.45 | $30.52 | 1000 |
| 2021-10-06 | 30.46 | $30.36 | 817 |
| 2021-10-05 | 30.48 | $30.35 | 825 |
| 2021-10-04 | 30.51 | $30.20 | 2346 |
| 2021-10-01 | 30.55 | $30.33 | 100 |
| 2021-09-30 | 30.59 | $30.09 | 135 |
| 2021-09-29 | 30.63 | $30.36 | 1100 |
| 2021-09-28 | 30.66 | $30.41 | 706 |
| 2021-09-27 | 30.69 | $30.64 | 4700 |
| 2021-09-24 | 30.71 | $30.43 | 700 |
| 2021-09-23 | 30.72 | $30.54 | 210 |
| 2021-09-22 | 30.74 | $30.37 | 4239 |
| 2021-09-21 | 30.76 | $30.21 | 4709 |
| 2021-09-20 | 30.79 | $30.21 | 2800 |
| 2021-09-17 | 30.80 | $30.56 | 500 |
| 2021-09-16 | 30.79 | $30.68 | 5900 |
| 2021-09-15 | 30.77 | $30.71 | 205 |
| 2021-09-14 | 30.76 | $30.60 | 1722 |
| 2021-09-13 | 30.77 | $30.69 | 100 |
| 2021-09-10 | 30.77 | $30.68 | 3407 |
| 2021-09-09 | 30.78 | $30.79 | 100 |
| 2021-09-08 | 30.77 | $30.81 | 1300 |
| 2021-09-07 | 30.76 | $30.91 | 600 |
| 2021-09-03 | 30.74 | $31.01 | 100 |
| 2021-09-02 | 30.72 | $31.01 | 100 |
| 2021-09-01 | 30.69 | $31.01 | 728 |
| 2021-08-31 | 30.67 | $30.99 | 3436 |
| 2021-08-30 | 30.65 | $31.01 | 632 |
| 2021-08-27 | 30.63 | $30.97 | 100 |
| 2021-08-26 | 30.60 | $30.70 | — |
| 2021-08-25 | 30.60 | $30.83 | 800 |
| 2021-08-24 | 30.58 | $30.83 | 1006 |
| 2021-08-23 | 30.55 | $30.70 | 1200 |
| 2021-08-20 | 30.54 | $30.50 | 800 |
| 2021-08-19 | 30.54 | $30.30 | — |
| 2021-08-18 | 30.54 | $30.38 | 400 |
| 2021-08-17 | 30.53 | $30.51 | 1500 |
| 2021-08-16 | 30.50 | $30.74 | — |
| 2021-08-13 | 30.45 | $30.73 | — |
| 2021-08-12 | 30.42 | $30.77 | 1700 |
| 2021-08-11 | 30.39 | $30.64 | 6900 |
| 2021-08-10 | 30.38 | $30.58 | 4200 |
| 2021-08-09 | 30.36 | $30.53 | 4200 |
| 2021-08-06 | 30.36 | $30.58 | 2600 |
| 2021-08-05 | 30.35 | $30.58 | 1021 |
| 2021-08-04 | 30.32 | $30.50 | — |
| 2021-08-03 | 30.31 | $30.58 | 100 |
| 2021-08-02 | 30.29 | $30.55 | 548 |
| 2021-07-30 | 30.28 | $30.49 | 100 |
| 2021-07-29 | 30.27 | $30.58 | — |
| 2021-07-28 | 30.26 | $30.49 | 2800 |
| 2021-07-27 | 30.24 | $30.35 | 100 |
| 2021-07-26 | 30.23 | $30.46 | 340 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
39.52
2026-07-23
Close Price
$39.37
Vol: 1835
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
28.04
Average
32.95
Maximum
39.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 39.52 | $39.37 | 1835 |
| 2026-07-22 | 39.54 | $39.56 | 4311 |
| 2026-07-21 | 39.53 | $39.58 | 3200 |
| 2026-07-20 | 39.53 | $39.28 | 1404 |
| 2026-07-17 | 39.56 | $39.37 | 2900 |
| 2026-07-16 | 39.58 | $39.48 | 6000 |
| 2026-07-15 | 39.59 | $39.60 | 16315 |
| 2026-07-14 | 39.58 | $39.64 | 1100 |
| 2026-07-13 | 39.58 | $39.58 | 800 |
| 2026-07-10 | 39.58 | $39.78 | 3700 |
| 2026-07-09 | 39.56 | $39.76 | 1409 |
| 2026-07-08 | 39.54 | $39.53 | 7331 |
| 2026-07-07 | 39.54 | $39.63 | 5600 |
| 2026-07-06 | 39.53 | $39.77 | 16800 |
| 2026-07-02 | 39.50 | $39.66 | 2524 |
| 2026-07-01 | 39.48 | $39.62 | 7226 |
| 2026-06-30 | 39.47 | $39.76 | 3300 |
| 2026-06-29 | 39.44 | $39.65 | 4339 |
| 2026-06-26 | 39.42 | $39.52 | 1128 |
| 2026-06-25 | 39.41 | $39.47 | 14622 |
| 2026-06-24 | 39.40 | $39.29 | 1813 |
| 2026-06-23 | 39.41 | $39.32 | 2500 |
| 2026-06-22 | 39.42 | $39.60 | 5524 |
| 2026-06-18 | 39.40 | $39.56 | 3000 |
| 2026-06-17 | 39.39 | $39.42 | 2500 |
| 2026-06-16 | 39.38 | $39.73 | 2400 |
| 2026-06-15 | 39.35 | $39.85 | 800 |
| 2026-06-12 | 39.29 | $39.58 | 1800 |
| 2026-06-11 | 39.26 | $39.40 | 4800 |
| 2026-06-10 | 39.25 | $38.92 | 2625 |
| 2026-06-09 | 39.28 | $39.20 | 7607 |
| 2026-06-08 | 39.29 | $39.24 | 2734 |
| 2026-06-05 | 39.30 | $39.13 | 3200 |
| 2026-06-04 | 39.31 | $39.81 | 2620 |
| 2026-06-03 | 39.26 | $39.67 | 2200 |
| 2026-06-02 | 39.22 | $39.78 | 4500 |
| 2026-06-01 | 39.16 | $39.70 | 8243 |
| 2026-05-29 | 39.10 | $39.63 | 5206 |
| 2026-05-28 | 39.05 | $39.52 | 900 |
| 2026-05-27 | 39.00 | $39.39 | 4600 |
| 2026-05-26 | 38.96 | $39.44 | 900 |
| 2026-05-22 | 38.91 | $39.22 | 4727 |
| 2026-05-21 | 38.87 | $39.11 | 1200 |
| 2026-05-20 | 38.85 | $39.05 | 2200 |
| 2026-05-19 | 38.83 | $38.73 | 7600 |
| 2026-05-18 | 38.84 | $38.91 | 2033 |
| 2026-05-15 | 38.83 | $38.93 | 800 |
| 2026-05-14 | 38.82 | $39.28 | 6614 |
| 2026-05-13 | 38.77 | $39.18 | 1711 |
| 2026-05-12 | 38.73 | $39.18 | 3400 |
| 2026-05-11 | 38.68 | $39.22 | 4310 |
| 2026-05-08 | 38.62 | $39.14 | 3300 |
| 2026-05-07 | 38.57 | $38.90 | 2322 |
| 2026-05-06 | 38.53 | $39.13 | 4219 |
| 2026-05-05 | 38.47 | $38.74 | 3031 |
| 2026-05-04 | 38.44 | $38.62 | 4300 |
| 2026-05-01 | 38.42 | $38.73 | 7200 |
| 2026-04-30 | 38.39 | $38.74 | 78000 |
| 2026-04-29 | 38.35 | $38.51 | 7500 |
| 2026-04-28 | 38.33 | $38.54 | 1900 |
| 2026-04-27 | 38.31 | $38.71 | 3249 |
| 2026-04-24 | 38.27 | $38.71 | 1805 |
| 2026-04-23 | 38.22 | $38.60 | 1200 |
| 2026-04-22 | 38.19 | $38.76 | 2700 |
| 2026-04-21 | 38.12 | $38.66 | 2520 |
| 2026-04-20 | 38.07 | $38.85 | 1100 |
| 2026-04-17 | 37.99 | $38.84 | 1800 |
| 2026-04-16 | 37.90 | $38.52 | 2033 |
| 2026-04-15 | 37.83 | $38.51 | 4218 |
| 2026-04-14 | 37.76 | $38.47 | 4404 |
| 2026-04-13 | 37.68 | $38.29 | 1717 |
| 2026-04-10 | 37.62 | $38.03 | 7400 |
| 2026-04-09 | 37.58 | $38.12 | 3301 |
| 2026-04-08 | 37.52 | $38.10 | 4800 |
| 2026-04-07 | 37.46 | $37.58 | 3300 |
| 2026-04-06 | 37.45 | $37.51 | 4700 |
| 2026-04-02 | 37.44 | $37.43 | 11429 |
| 2026-04-01 | 37.44 | $37.42 | 2600 |
| 2026-03-31 | 37.44 | $37.27 | 2828 |
| 2026-03-30 | 37.46 | $36.66 | 5800 |
| 2026-03-27 | 37.55 | $36.73 | 3908 |
| 2026-03-26 | 37.63 | $36.99 | 1800 |
| 2026-03-25 | 37.70 | $37.36 | 1000 |
| 2026-03-24 | 37.74 | $37.15 | 5100 |
| 2026-03-23 | 37.80 | $37.23 | 4600 |
| 2026-03-20 | 37.86 | $36.90 | 1021 |
| 2026-03-19 | 37.96 | $37.21 | 648 |
| 2026-03-18 | 38.04 | $37.25 | 700 |
| 2026-03-17 | 38.12 | $37.64 | 638 |
| 2026-03-16 | 38.17 | $37.52 | 13510 |
| 2026-03-13 | 38.24 | $37.30 | 800 |
| 2026-03-12 | 38.34 | $37.47 | 7426 |
| 2026-03-11 | 38.43 | $37.90 | 3720 |
| 2026-03-10 | 38.48 | $38.02 | 1200 |
| 2026-03-09 | 38.53 | $38.07 | 8730 |
| 2026-03-06 | 38.58 | $37.91 | 2600 |
| 2026-03-05 | 38.65 | $38.24 | 3600 |
| 2026-03-04 | 38.69 | $38.57 | 2400 |
| 2026-03-03 | 38.71 | $38.38 | 9739 |
| 2026-03-02 | 38.74 | $38.84 | 37200 |
| 2026-02-27 | 38.73 | $38.92 | 23600 |
| 2026-02-26 | 38.71 | $39.01 | 13900 |
| 2026-02-25 | 38.68 | $38.94 | 5402 |
| 2026-02-24 | 38.65 | $38.77 | 15649 |
| 2026-02-23 | 38.64 | $38.60 | 20400 |
| 2026-02-20 | 38.64 | $38.87 | 15220 |
| 2026-02-19 | 38.62 | $38.69 | 14500 |
| 2026-02-18 | 38.61 | $38.77 | 6200 |
| 2026-02-17 | 38.59 | $38.57 | 24200 |
| 2026-02-13 | 38.60 | $38.61 | 6844 |
| 2026-02-12 | 38.59 | $38.40 | 1627 |
| 2026-02-11 | 38.61 | $38.86 | 2500 |
| 2026-02-10 | 38.59 | $38.78 | 1500 |
| 2026-02-09 | 38.57 | $38.84 | 9900 |
| 2026-02-06 | 38.54 | $38.71 | 7811 |
| 2026-02-05 | 38.52 | $38.09 | 837 |
| 2026-02-04 | 38.57 | $38.46 | 3400 |
| 2026-02-03 | 38.58 | $38.50 | 3000 |
| 2026-02-02 | 38.59 | $38.56 | 20400 |
| 2026-01-30 | 38.59 | $38.41 | 2200 |
| 2026-01-29 | 38.61 | $38.79 | 3200 |
| 2026-01-28 | 38.59 | $38.79 | 2000 |
| 2026-01-27 | 38.57 | $38.82 | 6842 |
| 2026-01-26 | 38.54 | $38.88 | 2740 |
| 2026-01-23 | 38.51 | $38.76 | 5700 |
| 2026-01-22 | 38.48 | $38.80 | 19600 |
| 2026-01-21 | 38.45 | $38.60 | 3100 |
| 2026-01-20 | 38.43 | $38.29 | 500 |
| 2026-01-16 | 38.44 | $38.55 | 2243 |
| 2026-01-15 | 38.43 | $38.60 | 1300 |
| 2026-01-14 | 38.41 | $38.57 | 5424 |
| 2026-01-13 | 38.40 | $38.60 | 1100 |
| 2026-01-12 | 38.38 | $38.72 | 1029 |
| 2026-01-09 | 38.34 | $38.69 | 1204 |
| 2026-01-08 | 38.30 | $38.62 | 6100 |
| 2026-01-07 | 38.27 | $38.62 | 3004 |
| 2026-01-06 | 38.23 | $38.72 | 3400 |
| 2026-01-05 | 38.18 | $38.42 | 1709 |
| 2026-01-02 | 38.16 | $38.18 | 15722 |
| 2025-12-31 | 38.16 | $38.09 | 300 |
| 2025-12-30 | 38.16 | $38.26 | 1301 |
| 2025-12-29 | 38.15 | $38.27 | 6909 |
| 2025-12-26 | 38.14 | $38.41 | 7830 |
| 2025-12-24 | 38.11 | $38.42 | 2200 |
| 2025-12-23 | 38.08 | $38.29 | 10800 |
| 2025-12-22 | 38.06 | $38.27 | 1700 |
| 2025-12-19 | 38.03 | $38.06 | 4500 |
| 2025-12-18 | 38.03 | $37.84 | 4415 |
| 2025-12-17 | 38.05 | $37.74 | 2049 |
| 2025-12-16 | 38.08 | $37.95 | 4500 |
| 2025-12-15 | 38.10 | $38.01 | 7909 |
| 2025-12-12 | 38.11 | $38.02 | 8300 |
| 2025-12-11 | 38.12 | $38.24 | 3431 |
| 2025-12-10 | 38.10 | $38.58 | 5600 |
| 2025-12-09 | 38.05 | $38.29 | 5533 |
| 2025-12-08 | 38.03 | $38.27 | 41320 |
| 2025-12-05 | 38.00 | $38.40 | 2642 |
| 2025-12-04 | 37.96 | $38.31 | 3714 |
| 2025-12-03 | 37.92 | $38.30 | 1622 |
| 2025-12-02 | 37.88 | $38.15 | 5740 |
| 2025-12-01 | 37.86 | $38.15 | 3600 |
| 2025-11-28 | 37.83 | $38.27 | 2531 |
| 2025-11-26 | 37.78 | $38.17 | 4800 |
| 2025-11-25 | 37.74 | $37.98 | 1500 |
| 2025-11-24 | 37.71 | $37.71 | 11900 |
| 2025-11-21 | 37.71 | $37.43 | 1300 |
| 2025-11-20 | 37.74 | $37.14 | 300 |
| 2025-11-19 | 37.81 | $37.49 | 5000 |
| 2025-11-18 | 37.84 | $37.53 | 8700 |
| 2025-11-17 | 37.87 | $37.52 | 3301 |
| 2025-11-14 | 37.91 | $37.79 | 1410 |
| 2025-11-13 | 37.92 | $37.87 | 11700 |
| 2025-11-12 | 37.93 | $38.20 | 6300 |
| 2025-11-11 | 37.90 | $38.04 | 1000 |
| 2025-11-10 | 37.88 | $37.98 | 10322 |
| 2025-11-07 | 37.87 | $37.67 | 10326 |
| 2025-11-06 | 37.90 | $37.62 | 8315 |
| 2025-11-05 | 37.92 | $37.78 | 2700 |
| 2025-11-04 | 37.94 | $37.60 | 6710 |
| 2025-11-03 | 37.97 | $37.87 | 13900 |
| 2025-10-31 | 37.99 | $38.02 | 2300 |
| 2025-10-30 | 37.98 | $37.97 | 2227 |
| 2025-10-29 | 37.98 | $38.07 | 2400 |
| 2025-10-28 | 37.97 | $38.25 | 4327 |
| 2025-10-27 | 37.95 | $38.28 | 3829 |
| 2025-10-24 | 37.91 | $38.15 | 3900 |
| 2025-10-23 | 37.89 | $37.97 | 26331 |
| 2025-10-22 | 37.88 | $37.90 | 13631 |
| 2025-10-21 | 37.87 | $38.07 | 8600 |
| 2025-10-20 | 37.85 | $38.12 | 700 |
| 2025-10-17 | 37.83 | $37.86 | 5900 |
| 2025-10-16 | 37.82 | $37.88 | 2700 |
| 2025-10-15 | 37.82 | $38.00 | 2241 |
| 2025-10-14 | 37.80 | $37.90 | 2000 |
| 2025-10-13 | 37.78 | $37.77 | 5700 |
| 2025-10-10 | 37.79 | $37.50 | 7140 |
| 2025-10-09 | 37.82 | $37.91 | 7140 |
| 2025-10-08 | 37.81 | $38.09 | 7000 |
| 2025-10-07 | 37.78 | $37.98 | 3000 |
| 2025-10-06 | 37.76 | $38.14 | 1000 |
| 2025-10-03 | 37.72 | $38.07 | 800 |
| 2025-10-02 | 37.68 | $38.06 | 749 |
| 2025-10-01 | 37.64 | $38.02 | 528 |
| 2025-09-30 | 37.60 | $37.99 | 3121 |
| 2025-09-29 | 37.56 | $37.94 | 3125 |
| 2025-09-26 | 37.52 | $37.83 | 300 |
| 2025-09-25 | 37.48 | $37.60 | 1325 |
| 2025-09-24 | 37.47 | $37.73 | 1527 |
| 2025-09-23 | 37.44 | $37.92 | 1100 |
| 2025-09-22 | 37.39 | $37.97 | 1600 |
| 2025-09-19 | 37.33 | $37.89 | 9300 |
| 2025-09-18 | 37.27 | $37.74 | 6600 |
| 2025-09-17 | 37.22 | $37.63 | 2700 |
| 2025-09-16 | 37.18 | $37.60 | 2208 |
| 2025-09-15 | 37.14 | $37.69 | 200 |
| 2025-09-12 | 37.08 | $37.63 | 16200 |
| 2025-09-11 | 37.02 | $37.65 | 4800 |
| 2025-09-10 | 36.95 | $37.39 | 3511 |
| 2025-09-09 | 36.91 | $37.31 | 1000 |
| 2025-09-08 | 36.87 | $37.27 | 4146 |
| 2025-09-05 | 36.82 | $37.19 | 2143 |
| 2025-09-04 | 36.78 | $37.16 | 7135 |
| 2025-09-03 | 36.74 | $37.00 | 3206 |
| 2025-09-02 | 36.72 | $36.95 | 2636 |
| 2025-08-29 | 36.69 | $37.04 | 2600 |
| 2025-08-28 | 36.66 | $37.07 | 7600 |
| 2025-08-27 | 36.61 | $36.96 | 9133 |
| 2025-08-26 | 36.58 | $36.93 | 6700 |
| 2025-08-25 | 36.54 | $36.84 | 2200 |
| 2025-08-22 | 36.51 | $36.93 | 3400 |
| 2025-08-21 | 36.46 | $36.55 | 1835 |
| 2025-08-20 | 36.45 | $36.62 | 2345 |
| 2025-08-19 | 36.44 | $36.56 | 4742 |
| 2025-08-18 | 36.42 | $36.73 | 2700 |
| 2025-08-15 | 36.39 | $36.76 | 300 |
| 2025-08-14 | 36.35 | $36.75 | 3527 |
| 2025-08-13 | 36.31 | $36.81 | 4700 |
| 2025-08-12 | 36.26 | $36.63 | 2817 |
| 2025-08-11 | 36.22 | $36.31 | 5300 |
| 2025-08-08 | 36.21 | $36.38 | 12830 |
| 2025-08-07 | 36.19 | $36.25 | 1400 |
| 2025-08-06 | 36.18 | $36.35 | 2300 |
| 2025-08-05 | 36.16 | $36.25 | 3520 |
| 2025-08-04 | 36.16 | $36.30 | 7618 |
| 2025-08-01 | 36.14 | $35.96 | 3500 |
| 2025-07-31 | 36.16 | $36.13 | 4600 |
| 2025-07-30 | 36.16 | $36.20 | 7200 |
| 2025-07-29 | 36.16 | $36.28 | 2300 |
| 2025-07-28 | 36.15 | $36.34 | 5422 |
| 2025-07-25 | 36.13 | $36.45 | 347 |
| 2025-07-24 | 36.09 | $36.41 | 4600 |
| 2025-07-23 | 36.06 | $36.46 | 6000 |
| 2025-07-22 | 36.02 | $36.36 | 18000 |
| 2025-07-21 | 35.98 | $36.25 | 4508 |
| 2025-07-18 | 35.95 | $36.12 | 4700 |
| 2025-07-17 | 35.93 | $36.16 | 3834 |
| 2025-07-16 | 35.91 | $36.07 | 6441 |
| 2025-07-15 | 35.89 | $35.98 | 1700 |
| 2025-07-14 | 35.88 | $36.15 | 3000 |
| 2025-07-11 | 35.85 | $36.05 | 3138 |
| 2025-07-10 | 35.83 | $36.19 | 2314 |
| 2025-07-09 | 35.80 | $36.13 | 6040 |
| 2025-07-08 | 35.76 | $36.08 | 3706 |
| 2025-07-07 | 35.73 | $36.15 | 5112 |
| 2025-07-03 | 35.68 | $36.31 | 1300 |
| 2025-07-02 | 35.62 | $36.15 | 7900 |
| 2025-07-01 | 35.56 | $36.17 | 730 |
| 2025-06-30 | 35.50 | $36.17 | 1707 |
| 2025-06-27 | 35.43 | $35.94 | 9706 |
| 2025-06-26 | 35.37 | $35.89 | 4406 |
| 2025-06-25 | 35.32 | $35.69 | 2400 |
| 2025-06-24 | 35.28 | $35.76 | 3443 |
| 2025-06-23 | 35.23 | $35.50 | 4542 |
| 2025-06-20 | 35.20 | $35.25 | 716 |
| 2025-06-18 | 35.19 | $35.28 | 6012 |
| 2025-06-17 | 35.19 | $35.28 | 2036 |
| 2025-06-16 | 35.18 | $35.45 | 13368 |
| 2025-06-13 | 35.15 | $35.28 | 13400 |
| 2025-06-12 | 35.13 | $35.52 | 3400 |
| 2025-06-11 | 35.09 | $35.46 | 8300 |
| 2025-06-10 | 35.05 | $35.43 | 734 |
| 2025-06-09 | 35.01 | $35.38 | 3718 |
| 2025-06-06 | 34.97 | $35.34 | 5100 |
| 2025-06-05 | 34.94 | $35.24 | 967 |
| 2025-06-04 | 34.90 | $35.28 | 2191 |
| 2025-06-03 | 34.86 | $35.25 | 2200 |
| 2025-06-02 | 34.82 | $35.20 | 1425 |
| 2025-05-30 | 34.78 | $35.04 | 6500 |
| 2025-05-29 | 34.76 | $35.00 | 3600 |
| 2025-05-28 | 34.73 | $34.95 | 2100 |
| 2025-05-27 | 34.71 | $35.04 | 4447 |
| 2025-05-23 | 34.67 | $34.80 | 43800 |
| 2025-05-22 | 34.66 | $34.83 | 1400 |
| 2025-05-21 | 34.64 | $34.86 | 1244 |
| 2025-05-20 | 34.62 | $35.14 | 500 |
| 2025-05-19 | 34.57 | $35.18 | 1035 |
| 2025-05-16 | 34.50 | $35.13 | 4426 |
| 2025-05-15 | 34.44 | $35.00 | 1402 |
| 2025-05-14 | 34.38 | $34.87 | 6300 |
| 2025-05-13 | 34.32 | $34.94 | 3633 |
| 2025-05-12 | 34.26 | $34.80 | 4900 |
| 2025-05-09 | 34.20 | $34.60 | 2743 |
| 2025-05-08 | 34.16 | $34.60 | 3822 |
| 2025-05-07 | 34.11 | $34.55 | 3821 |
| 2025-05-06 | 34.07 | $34.54 | 1400 |
| 2025-05-05 | 34.02 | $34.55 | 4900 |
| 2025-05-02 | 33.96 | $34.50 | 4218 |
| 2025-05-01 | 33.91 | $34.23 | 5300 |
| 2025-04-30 | 33.87 | $34.28 | 15541 |
| 2025-04-29 | 33.83 | $34.24 | 10600 |
| 2025-04-28 | 33.79 | $34.15 | 1700 |
| 2025-04-25 | 33.75 | $34.05 | 2900 |
| 2025-04-24 | 33.72 | $34.03 | 7100 |
| 2025-04-23 | 33.68 | $33.69 | 21600 |
| 2025-04-22 | 33.68 | $33.53 | 2600 |
| 2025-04-21 | 33.70 | $33.20 | 9938 |
| 2025-04-17 | 33.75 | $33.55 | 18000 |
| 2025-04-16 | 33.77 | $33.55 | 6700 |
| 2025-04-15 | 33.80 | $33.73 | 24729 |
| 2025-04-14 | 33.80 | $33.64 | 6002 |
| 2025-04-11 | 33.82 | $33.53 | 17000 |
| 2025-04-10 | 33.85 | $33.30 | 19100 |
| 2025-04-09 | 33.91 | $33.75 | 12900 |
| 2025-04-08 | 33.93 | $32.55 | 23400 |
| 2025-04-07 | 34.07 | $32.73 | 21601 |
| 2025-04-04 | 34.21 | $32.79 | 11333 |
| 2025-04-03 | 34.36 | $33.73 | 24707 |
| 2025-04-02 | 34.43 | $34.39 | 1206 |
| 2025-04-01 | 34.43 | $34.23 | 12230 |
| 2025-03-31 | 34.46 | $34.27 | 3411 |
| 2025-03-28 | 34.48 | $34.17 | 8600 |
| 2025-03-27 | 34.51 | $34.46 | 4000 |
| 2025-03-26 | 34.51 | $34.46 | 3500 |
| 2025-03-25 | 34.52 | $34.64 | 9402 |
| 2025-03-24 | 34.50 | $34.63 | 3400 |
| 2025-03-21 | 34.49 | $34.41 | 3102 |
| 2025-03-20 | 34.50 | $34.38 | 5132 |
| 2025-03-19 | 34.51 | $34.42 | 26500 |
| 2025-03-18 | 34.52 | $34.28 | 10900 |
| 2025-03-17 | 34.55 | $34.34 | 9415 |
| 2025-03-14 | 34.57 | $34.12 | 9300 |
| 2025-03-13 | 34.62 | $33.78 | 5830 |
| 2025-03-12 | 34.71 | $34.02 | 10801 |
| 2025-03-11 | 34.78 | $34.01 | 16739 |
| 2025-03-10 | 34.86 | $34.06 | 14527 |
| 2025-03-07 | 34.94 | $34.59 | 7600 |
| 2025-03-06 | 34.98 | $34.48 | 8931 |
| 2025-03-05 | 35.03 | $34.77 | 17500 |
| 2025-03-04 | 35.06 | $34.49 | 16300 |
| 2025-03-03 | 35.12 | $34.76 | 11200 |
| 2025-02-28 | 35.16 | $34.99 | 8600 |
| 2025-02-27 | 35.17 | $34.82 | 3600 |
| 2025-02-26 | 35.21 | $35.07 | 7310 |
| 2025-02-25 | 35.23 | $35.00 | 13913 |
| 2025-02-24 | 35.25 | $35.10 | 10210 |
| 2025-02-21 | 35.27 | $35.09 | 5000 |
| 2025-02-20 | 35.29 | $35.42 | 9200 |
| 2025-02-19 | 35.27 | $35.54 | 20138 |
| 2025-02-18 | 35.24 | $35.56 | 8740 |
| 2025-02-14 | 35.21 | $35.50 | 10009 |
| 2025-02-13 | 35.18 | $35.53 | 4200 |
| 2025-02-12 | 35.14 | $35.23 | 7800 |
| 2025-02-11 | 35.13 | $35.31 | 12900 |
| 2025-02-10 | 35.11 | $35.31 | 17930 |
| 2025-02-07 | 35.09 | $35.26 | 5022 |
| 2025-02-06 | 35.08 | $35.41 | 25900 |
| 2025-02-05 | 35.04 | $35.35 | 13506 |
| 2025-02-04 | 35.01 | $35.21 | 12609 |
| 2025-02-03 | 34.99 | $35.11 | 9638 |
| 2025-01-31 | 34.97 | $35.21 | 12200 |
| 2025-01-30 | 34.95 | $35.22 | 3511 |
| 2025-01-29 | 34.92 | $35.11 | 24500 |
| 2025-01-28 | 34.90 | $35.31 | 23200 |
| 2025-01-27 | 34.86 | $35.23 | 14449 |
| 2025-01-24 | 34.82 | $35.28 | 29400 |
| 2025-01-23 | 34.77 | $35.25 | 16700 |
| 2025-01-22 | 34.72 | $35.14 | 18900 |
| 2025-01-21 | 34.67 | $34.94 | 5024 |
| 2025-01-17 | 34.65 | $34.83 | 8000 |
| 2025-01-16 | 34.63 | $34.72 | 14505 |
| 2025-01-15 | 34.62 | $34.70 | 6200 |
| 2025-01-14 | 34.61 | $34.30 | 39808 |
| 2025-01-13 | 34.64 | $34.13 | 4030 |
| 2025-01-10 | 34.70 | $34.08 | 5506 |
| 2025-01-08 | 34.76 | $34.50 | 2400 |
| 2025-01-07 | 34.79 | $34.43 | 10700 |
| 2025-01-06 | 34.82 | $34.54 | 4532 |
| 2025-01-03 | 34.85 | $34.51 | 5500 |
| 2025-01-02 | 34.89 | $34.33 | 3140 |
| 2024-12-31 | 34.95 | $34.34 | 14900 |
| 2024-12-30 | 35.01 | $34.42 | 18100 |
| 2024-12-27 | 35.08 | $34.53 | 4331 |
| 2024-12-26 | 35.13 | $34.75 | 3922 |
| 2024-12-24 | 35.17 | $34.67 | 1300 |
| 2024-12-23 | 35.23 | $34.51 | 1600 |
| 2024-12-20 | 35.30 | $34.44 | 7500 |
| 2024-12-19 | 35.39 | $34.19 | 3000 |
| 2024-12-18 | 35.52 | $34.28 | 7448 |
| 2024-12-17 | 35.65 | $34.93 | 8200 |
| 2024-12-16 | 35.73 | $35.11 | 7409 |
| 2024-12-13 | 35.79 | $35.11 | 12000 |
| 2024-12-12 | 35.87 | $35.20 | 4343 |
| 2024-12-11 | 35.94 | $36.00 | 2100 |
| 2024-12-10 | 35.93 | $35.86 | 13549 |
| 2024-12-09 | 35.94 | $36.01 | 13300 |
| 2024-12-06 | 35.93 | $36.19 | 5900 |
| 2024-12-05 | 35.90 | $36.14 | 22130 |
| 2024-12-04 | 35.87 | $36.22 | 5710 |
| 2024-12-03 | 35.84 | $36.21 | 10222 |
| 2024-12-02 | 35.80 | $36.19 | 5700 |
| 2024-11-29 | 35.76 | $36.25 | 1200 |
| 2024-11-27 | 35.71 | $36.12 | 2700 |
| 2024-11-26 | 35.66 | $36.10 | 32900 |
| 2024-11-25 | 35.62 | $36.16 | 3638 |
| 2024-11-22 | 35.56 | $35.92 | 20600 |
| 2024-11-21 | 35.52 | $35.76 | 97841 |
| 2024-11-20 | 35.50 | $35.56 | 309 |
| 2024-11-19 | 35.49 | $35.54 | 2400 |
| 2024-11-18 | 35.48 | $35.53 | 11222 |
| 2024-11-15 | 35.48 | $35.41 | 5819 |
| 2024-11-14 | 35.49 | $35.65 | 7600 |
| 2024-11-13 | 35.47 | $35.75 | 13820 |
| 2024-11-12 | 35.44 | $35.80 | 12901 |
| 2024-11-11 | 35.40 | $35.93 | 22326 |
| 2024-11-08 | 35.35 | $35.89 | 2000 |
| 2024-11-07 | 35.29 | $35.81 | 9000 |
| 2024-11-06 | 35.23 | $35.72 | 9321 |
| 2024-11-05 | 35.18 | $35.18 | 24809 |
| 2024-11-04 | 35.18 | $34.90 | 4000 |
| 2024-11-01 | 35.21 | $34.95 | 2013 |
| 2024-10-31 | 35.24 | $34.90 | 16700 |
| 2024-10-30 | 35.28 | $35.16 | 5300 |
| 2024-10-29 | 35.29 | $35.22 | 46200 |
| 2024-10-28 | 35.30 | $35.24 | 17626 |
| 2024-10-25 | 35.30 | $35.16 | 3900 |
| 2024-10-24 | 35.32 | $35.23 | 5844 |
| 2024-10-23 | 35.33 | $35.18 | 7200 |
| 2024-10-22 | 35.34 | $35.35 | 3105 |
| 2024-10-21 | 35.34 | $35.45 | 23300 |
| 2024-10-18 | 35.33 | $35.68 | 48100 |
| 2024-10-17 | 35.29 | $35.58 | 10234 |
| 2024-10-16 | 35.26 | $35.63 | 7100 |
| 2024-10-15 | 35.22 | $35.43 | 11600 |
| 2024-10-14 | 35.20 | $35.54 | 150400 |
| 2024-10-11 | 35.17 | $35.41 | 5100 |
| 2024-10-10 | 35.14 | $35.24 | 3936 |
| 2024-10-09 | 35.13 | $35.34 | 3600 |
| 2024-10-08 | 35.11 | $35.22 | 10020 |
| 2024-10-07 | 35.10 | $35.04 | 9700 |
| 2024-10-04 | 35.10 | $35.25 | 4418 |
| 2024-10-03 | 35.09 | $35.14 | 12746 |
| 2024-10-02 | 35.08 | $35.29 | 59545 |
| 2024-10-01 | 35.06 | $35.32 | 35100 |
| 2024-09-30 | 35.03 | $35.43 | 162030 |
| 2024-09-27 | 34.99 | $35.35 | 11505 |
| 2024-09-26 | 34.95 | $35.28 | 9916 |
| 2024-09-25 | 34.91 | $35.14 | 6700 |
| 2024-09-24 | 34.89 | $35.31 | 8300 |
| 2024-09-23 | 34.85 | $35.26 | 6800 |
| 2024-09-20 | 34.80 | $35.22 | 4600 |
| 2024-09-19 | 34.76 | $35.37 | 1400 |
| 2024-09-18 | 34.70 | $35.05 | 7900 |
| 2024-09-17 | 34.66 | $35.06 | 8900 |
| 2024-09-16 | 34.62 | $35.10 | 8100 |
| 2024-09-13 | 34.56 | $34.95 | 7800 |
| 2024-09-12 | 34.52 | $34.72 | 6516 |
| 2024-09-11 | 34.50 | $34.54 | 200 |
| 2024-09-10 | 34.50 | $34.46 | 4437 |
| 2024-09-09 | 34.50 | $34.42 | 3800 |
| 2024-09-06 | 34.51 | $34.27 | 5600 |
| 2024-09-05 | 34.54 | $34.50 | 6100 |
| 2024-09-04 | 34.54 | $34.62 | 7845 |
| 2024-09-03 | 34.53 | $34.59 | 602 |
| 2024-08-30 | 34.53 | $34.97 | 8400 |
| 2024-08-29 | 34.48 | $34.83 | 7700 |
| 2024-08-28 | 34.45 | $34.83 | 7000 |
| 2024-08-27 | 34.40 | $34.91 | 11747 |
| 2024-08-26 | 34.35 | $34.89 | 3700 |
| 2024-08-23 | 34.29 | $34.99 | 9600 |
| 2024-08-22 | 34.22 | $34.57 | 16040 |
| 2024-08-21 | 34.19 | $34.74 | 4315 |
| 2024-08-20 | 34.13 | $34.59 | 2800 |
| 2024-08-19 | 34.08 | $34.64 | 805 |
| 2024-08-16 | 34.02 | $34.48 | 7700 |
| 2024-08-15 | 33.97 | $34.35 | 6800 |
| 2024-08-14 | 33.93 | $34.14 | 5036 |
| 2024-08-13 | 33.91 | $34.04 | 2200 |
| 2024-08-12 | 33.89 | $33.74 | 1400 |
| 2024-08-09 | 33.91 | $33.80 | 5311 |
| 2024-08-08 | 33.92 | $33.69 | 232 |
| 2024-08-07 | 33.95 | $33.34 | 2600 |
| 2024-08-06 | 34.01 | $33.54 | 13900 |
| 2024-08-05 | 34.06 | $33.37 | 2849 |
| 2024-08-02 | 34.13 | $33.84 | 4804 |
| 2024-08-01 | 34.16 | $34.18 | 4900 |
| 2024-07-31 | 34.16 | $34.54 | 5800 |
| 2024-07-30 | 34.12 | $34.32 | 8714 |
| 2024-07-29 | 34.10 | $34.27 | 3900 |
| 2024-07-26 | 34.08 | $34.23 | 6116 |
| 2024-07-25 | 34.07 | $33.92 | 8119 |
| 2024-07-24 | 34.08 | $33.89 | 509 |
| 2024-07-23 | 34.10 | $34.32 | 2025 |
| 2024-07-22 | 34.08 | $34.34 | 11000 |
| 2024-07-19 | 34.05 | $34.13 | 1428 |
| 2024-07-18 | 34.04 | $34.35 | 6000 |
| 2024-07-17 | 34.01 | $34.44 | 4500 |
| 2024-07-16 | 33.97 | $34.70 | 1100 |
| 2024-07-15 | 33.89 | $34.36 | 700 |
| 2024-07-12 | 33.84 | $34.33 | 1900 |
| 2024-07-11 | 33.79 | $34.19 | 3005 |
| 2024-07-10 | 33.75 | $34.07 | 6700 |
| 2024-07-09 | 33.71 | $33.89 | 4728 |
| 2024-07-08 | 33.69 | $33.91 | 2915 |
| 2024-07-05 | 33.67 | $33.90 | 1900 |
| 2024-07-03 | 33.65 | $33.83 | 2424 |
| 2024-07-02 | 33.63 | $33.71 | 1200 |
| 2024-07-01 | 33.62 | $33.64 | 2402 |
| 2024-06-28 | 33.62 | $33.68 | 3800 |
| 2024-06-27 | 33.61 | $33.71 | 800 |
| 2024-06-26 | 33.60 | $33.67 | 4812 |
| 2024-06-25 | 33.59 | $33.76 | 5041 |
| 2024-06-24 | 33.57 | $33.76 | 1735 |
| 2024-06-21 | 33.55 | $33.76 | 3000 |
| 2024-06-20 | 33.53 | $33.75 | 500 |
| 2024-06-18 | 33.51 | $33.79 | 2631 |
| 2024-06-17 | 33.48 | $33.76 | 5000 |
| 2024-06-14 | 33.45 | $33.60 | 1000 |
| 2024-06-13 | 33.43 | $33.70 | 1937 |
| 2024-06-12 | 33.41 | $33.69 | 15200 |
| 2024-06-11 | 33.38 | $33.45 | 14900 |
| 2024-06-10 | 33.37 | $33.43 | 2000 |
| 2024-06-07 | 33.36 | $33.41 | 8500 |
| 2024-06-06 | 33.36 | $33.47 | 14912 |
| 2024-06-05 | 33.34 | $33.53 | 10500 |
| 2024-06-04 | 33.32 | $33.30 | 2026 |
| 2024-06-03 | 33.33 | $33.33 | 4442 |
| 2024-05-31 | 33.33 | $33.38 | 16600 |
| 2024-05-30 | 33.32 | $33.19 | 440 |
| 2024-05-29 | 33.34 | $33.22 | 5522 |
| 2024-05-28 | 33.35 | $33.39 | 10400 |
| 2024-05-24 | 33.34 | $33.44 | 3600 |
| 2024-05-23 | 33.33 | $33.33 | 9536 |
| 2024-05-22 | 33.33 | $33.54 | 2309 |
| 2024-05-21 | 33.31 | $33.65 | 1000 |
| 2024-05-20 | 33.28 | $33.63 | 4819 |
| 2024-05-17 | 33.24 | $33.63 | 1500 |
| 2024-05-16 | 33.20 | $33.64 | 6700 |
| 2024-05-15 | 33.15 | $33.72 | 5100 |
| 2024-05-14 | 33.09 | $33.40 | 400 |
| 2024-05-13 | 33.06 | $33.27 | 10318 |
| 2024-05-10 | 33.04 | $33.33 | 3400 |
| 2024-05-09 | 33.00 | $33.30 | 7200 |
| 2024-05-08 | 32.97 | $33.17 | 1000 |
| 2024-05-07 | 32.95 | $33.20 | 830 |
| 2024-05-06 | 32.93 | $33.18 | 1912 |
| 2024-05-03 | 32.90 | $32.98 | 2835 |
| 2024-05-02 | 32.89 | $32.71 | 1793 |
| 2024-05-01 | 32.91 | $32.79 | 3406 |
| 2024-04-30 | 32.92 | $32.55 | 5600 |
| 2024-04-29 | 32.96 | $32.89 | 2800 |
| 2024-04-26 | 32.97 | $32.84 | 33600 |
| 2024-04-25 | 32.98 | $32.72 | 3034 |
| 2024-04-24 | 33.01 | $32.86 | 2200 |
| 2024-04-23 | 33.03 | $32.87 | 1200 |
| 2024-04-22 | 33.04 | $32.62 | 5000 |
| 2024-04-19 | 33.09 | $32.53 | 5634 |
| 2024-04-18 | 33.15 | $32.58 | 2000 |
| 2024-04-17 | 33.21 | $32.67 | 833 |
| 2024-04-16 | 33.26 | $32.76 | 5040 |
| 2024-04-15 | 33.32 | $32.83 | 2527 |
| 2024-04-12 | 33.37 | $33.05 | 2400 |
| 2024-04-11 | 33.40 | $33.32 | 1000 |
| 2024-04-10 | 33.41 | $33.22 | 12737 |
| 2024-04-09 | 33.43 | $33.53 | 35400 |
| 2024-04-08 | 33.42 | $33.52 | 9808 |
| 2024-04-05 | 33.41 | $33.51 | 12100 |
| 2024-04-04 | 33.40 | $33.35 | 17708 |
| 2024-04-03 | 33.40 | $33.53 | 12200 |
| 2024-04-02 | 33.39 | $33.48 | 22329 |
| 2024-04-01 | 33.38 | $33.65 | 7921 |
| 2024-03-28 | 33.35 | $33.74 | 4120 |
| 2024-03-27 | 33.31 | $33.71 | 2547 |
| 2024-03-26 | 33.26 | $33.48 | 2817 |
| 2024-03-25 | 33.24 | $33.52 | 14400 |
| 2024-03-22 | 33.21 | $33.62 | 2500 |
| 2024-03-21 | 33.17 | $33.66 | 9900 |
| 2024-03-20 | 33.12 | $33.53 | 7106 |
| 2024-03-19 | 33.08 | $33.33 | 6032 |
| 2024-03-18 | 33.05 | $33.18 | 4613 |
| 2024-03-15 | 33.03 | $33.10 | 14700 |
| 2024-03-14 | 33.03 | $33.19 | 24506 |
| 2024-03-13 | 33.01 | $33.34 | 4100 |
| 2024-03-12 | 32.98 | $33.34 | 1322 |
| 2024-03-11 | 32.94 | $33.19 | 4547 |
| 2024-03-08 | 32.91 | $33.23 | 7309 |
| 2024-03-07 | 32.88 | $33.35 | 66142 |
| 2024-03-06 | 32.83 | $33.09 | 2717 |
| 2024-03-05 | 32.80 | $32.94 | 6000 |
| 2024-03-04 | 32.79 | $33.16 | 218716 |
| 2024-03-01 | 32.75 | $33.22 | 5605 |
| 2024-02-29 | 32.70 | $33.00 | 10847 |
| 2024-02-28 | 32.66 | $32.83 | 8800 |
| 2024-02-27 | 32.65 | $32.90 | 3421 |
| 2024-02-26 | 32.62 | $32.85 | 19400 |
| 2024-02-23 | 32.60 | $32.93 | 16439 |
| 2024-02-22 | 32.56 | $32.90 | 11233 |
| 2024-02-21 | 32.52 | $32.58 | 7300 |
| 2024-02-20 | 32.52 | $32.61 | 3905 |
| 2024-02-16 | 32.51 | $32.67 | 7100 |
| 2024-02-15 | 32.49 | $32.83 | 243 |
| 2024-02-14 | 32.46 | $32.68 | 700 |
| 2024-02-13 | 32.43 | $32.42 | 8336 |
| 2024-02-12 | 32.43 | $32.83 | 700 |
| 2024-02-09 | 32.39 | $32.74 | 44725 |
| 2024-02-08 | 32.36 | $32.70 | 11700 |
| 2024-02-07 | 32.32 | $32.63 | 5300 |
| 2024-02-06 | 32.29 | $32.48 | 4809 |
| 2024-02-05 | 32.27 | $32.41 | 300 |
| 2024-02-02 | 32.25 | $32.59 | 9020 |
| 2024-02-01 | 32.22 | $32.46 | 3600 |
| 2024-01-31 | 32.19 | $32.26 | 612 |
| 2024-01-30 | 32.18 | $32.51 | 1540 |
| 2024-01-29 | 32.15 | $32.56 | 2500 |
| 2024-01-26 | 32.11 | $32.41 | 5646 |
| 2024-01-25 | 32.07 | $32.44 | 3746 |
| 2024-01-24 | 32.03 | $32.32 | 3744 |
| 2024-01-23 | 32.00 | $32.32 | 1600 |
| 2024-01-22 | 31.97 | $32.36 | 9700 |
| 2024-01-19 | 31.93 | $32.22 | 5602 |
| 2024-01-18 | 31.90 | $32.00 | 5945 |
| 2024-01-17 | 31.89 | $31.81 | 8733 |
| 2024-01-16 | 31.90 | $31.89 | 5924 |
| 2024-01-12 | 31.90 | $32.05 | 7300 |
| 2024-01-11 | 31.88 | $32.03 | 6600 |
| 2024-01-10 | 31.87 | $31.98 | 7800 |
| 2024-01-09 | 31.86 | $31.88 | 3500 |
| 2024-01-08 | 31.85 | $31.92 | 7100 |
| 2024-01-05 | 31.85 | $31.70 | 4006 |
| 2024-01-04 | 31.86 | $31.64 | 1500 |
| 2024-01-03 | 31.89 | $31.75 | 8824 |
| 2024-01-02 | 31.90 | $32.00 | 7144 |
| 2023-12-29 | 31.89 | $32.17 | 8300 |
| 2023-12-28 | 31.86 | $32.27 | 18746 |
| 2023-12-27 | 31.82 | $32.27 | 6700 |
| 2023-12-26 | 31.77 | $32.22 | 12600 |
| 2023-12-22 | 31.72 | $32.07 | 11800 |
| 2023-12-21 | 31.68 | $32.05 | 24100 |
| 2023-12-20 | 31.65 | $31.86 | 5200 |
| 2023-12-19 | 31.62 | $32.09 | 8700 |
| 2023-12-18 | 31.57 | $31.94 | 10200 |
| 2023-12-15 | 31.54 | $31.90 | 1400 |
| 2023-12-14 | 31.50 | $31.89 | 23000 |
| 2023-12-13 | 31.46 | $32.23 | 226515 |
| 2023-12-12 | 31.37 | $31.76 | 3800 |
| 2023-12-11 | 31.33 | $31.71 | 12600 |
| 2023-12-08 | 31.29 | $31.64 | 900 |
| 2023-12-07 | 31.26 | $31.55 | 8500 |
| 2023-12-06 | 31.23 | $31.44 | 2700 |
| 2023-12-05 | 31.20 | $31.47 | 6821 |
| 2023-12-04 | 31.18 | $31.48 | 3412 |
| 2023-12-01 | 31.14 | $31.70 | 3600 |
| 2023-11-30 | 31.08 | $31.47 | 2541 |
| 2023-11-29 | 31.04 | $31.43 | 1900 |
| 2023-11-28 | 31.00 | $31.45 | 4338 |
| 2023-11-27 | 30.96 | $31.45 | 5500 |
| 2023-11-24 | 30.90 | $31.41 | 300 |
| 2023-11-22 | 30.85 | $31.46 | 2411 |
| 2023-11-21 | 30.79 | $31.41 | 1504 |
| 2023-11-20 | 30.72 | $31.37 | 4436 |
| 2023-11-17 | 30.65 | $31.25 | 5400 |
| 2023-11-16 | 30.59 | $31.15 | 8400 |
| 2023-11-15 | 30.53 | $31.14 | 12935 |
| 2023-11-14 | 30.47 | $31.15 | 12111 |
| 2023-11-13 | 30.40 | $30.73 | 3500 |
| 2023-11-10 | 30.36 | $30.73 | 13400 |
| 2023-11-09 | 30.32 | $30.50 | 11800 |
| 2023-11-08 | 30.30 | $30.61 | 8700 |
| 2023-11-07 | 30.27 | $30.58 | 8500 |
| 2023-11-06 | 30.24 | $30.57 | 5000 |
| 2023-11-03 | 30.20 | $30.63 | 2530 |
| 2023-11-02 | 30.16 | $30.40 | 3223 |
| 2023-11-01 | 30.13 | $30.12 | 5200 |
| 2023-10-31 | 30.13 | $29.93 | 18019 |
| 2023-10-30 | 30.16 | $29.84 | 2613 |
| 2023-10-27 | 30.19 | $29.70 | 4600 |
| 2023-10-26 | 30.24 | $29.76 | 1300 |
| 2023-10-25 | 30.29 | $29.89 | 3912 |
| 2023-10-24 | 30.33 | $30.10 | 2900 |
| 2023-10-23 | 30.36 | $30.06 | 3034 |
| 2023-10-20 | 30.39 | $30.06 | 300 |
| 2023-10-19 | 30.43 | $30.20 | 8700 |
| 2023-10-18 | 30.45 | $30.33 | 1737 |
| 2023-10-17 | 30.46 | $30.55 | 12335 |
| 2023-10-16 | 30.45 | $30.54 | 15800 |
| 2023-10-13 | 30.44 | $30.37 | 2719 |
| 2023-10-12 | 30.45 | $30.45 | 5315 |
| 2023-10-11 | 30.45 | $30.64 | 3500 |
| 2023-10-10 | 30.43 | $30.56 | 109000 |
| 2023-10-09 | 30.42 | $30.46 | 4928 |
| 2023-10-06 | 30.41 | $30.31 | 6300 |
| 2023-10-05 | 30.42 | $30.12 | 4823 |
| 2023-10-04 | 30.45 | $30.11 | 5600 |
| 2023-10-03 | 30.49 | $30.00 | 3920 |
| 2023-10-02 | 30.54 | $30.26 | 102034 |
| 2023-09-29 | 30.57 | $30.30 | 4900 |
| 2023-09-28 | 30.60 | $30.35 | 2300 |
| 2023-09-27 | 30.63 | $30.20 | 2405 |
| 2023-09-26 | 30.67 | $30.16 | 100 |
| 2023-09-25 | 30.73 | $30.37 | 3702 |
| 2023-09-22 | 30.76 | $30.34 | 1500 |
| 2023-09-21 | 30.81 | $30.33 | 2400 |
| 2023-09-20 | 30.86 | $30.57 | 1200 |
| 2023-09-19 | 30.89 | $30.70 | 3006 |
| 2023-09-18 | 30.91 | $30.70 | 410 |
| 2023-09-15 | 30.93 | $30.72 | 930 |
| 2023-09-14 | 30.95 | $30.94 | 6222 |
| 2023-09-13 | 30.96 | $30.77 | 2332 |
| 2023-09-12 | 30.98 | $30.81 | 800 |
| 2023-09-11 | 30.99 | $30.95 | 2400 |
| 2023-09-08 | 31.00 | $30.88 | 9028 |
| 2023-09-07 | 31.01 | $30.89 | 903 |
| 2023-09-06 | 31.02 | $30.96 | 2600 |
| 2023-09-05 | 31.03 | $31.06 | 700 |
| 2023-09-01 | 31.03 | $31.28 | 2900 |
| 2023-08-31 | 31.00 | $31.23 | 719 |
| 2023-08-30 | 30.97 | $31.19 | 8921 |
| 2023-08-29 | 30.95 | $31.11 | 600 |
| 2023-08-28 | 30.93 | $30.82 | 1200 |
| 2023-08-25 | 30.95 | $30.68 | 600 |
| 2023-08-24 | 30.97 | $30.62 | 9135 |
| 2023-08-23 | 31.01 | $30.90 | 7330 |
| 2023-08-22 | 31.02 | $30.66 | 3231 |
| 2023-08-21 | 31.06 | $30.74 | 2337 |
| 2023-08-18 | 31.10 | $30.66 | 5200 |
| 2023-08-17 | 31.14 | $30.63 | 525 |
| 2023-08-16 | 31.20 | $30.84 | 1500 |
| 2023-08-15 | 31.23 | $31.00 | 2600 |
| 2023-08-14 | 31.26 | $31.15 | 7400 |
| 2023-08-11 | 31.27 | $31.04 | 13828 |
| 2023-08-10 | 31.29 | $31.11 | 930 |
| 2023-08-09 | 31.31 | $31.15 | 1600 |
| 2023-08-08 | 31.33 | $31.28 | 7415 |
| 2023-08-07 | 31.34 | $31.35 | 3400 |
| 2023-08-04 | 31.33 | $31.23 | 500 |
| 2023-08-03 | 31.34 | $31.31 | 4700 |
| 2023-08-02 | 31.35 | $31.36 | 1600 |
| 2023-08-01 | 31.35 | $31.64 | 5700 |
| 2023-07-31 | 31.32 | $31.66 | 6312 |
| 2023-07-28 | 31.28 | $31.64 | 7339 |
| 2023-07-27 | 31.24 | $31.43 | 5434 |
| 2023-07-26 | 31.22 | $31.55 | 9842 |
| 2023-07-25 | 31.19 | $31.55 | 1300 |
| 2023-07-24 | 31.15 | $31.45 | 7020 |
| 2023-07-21 | 31.12 | $31.42 | 2300 |
| 2023-07-20 | 31.09 | $31.44 | 7300 |
| 2023-07-19 | 31.05 | $31.67 | 2000 |
| 2023-07-18 | 30.98 | $31.63 | 5018 |
| 2023-07-17 | 30.91 | $31.46 | 3938 |
| 2023-07-14 | 30.86 | $31.36 | 14615 |
| 2023-07-13 | 30.80 | $31.44 | 523 |
| 2023-07-12 | 30.74 | $31.25 | 1900 |
| 2023-07-11 | 30.68 | $31.08 | 300 |
| 2023-07-10 | 30.64 | $30.90 | 3038 |
| 2023-07-07 | 30.61 | $30.73 | 2013 |
| 2023-07-06 | 30.60 | $30.72 | 6115 |
| 2023-07-05 | 30.59 | $30.87 | 100 |
| 2023-07-03 | 30.56 | $30.98 | 400 |
| 2023-06-30 | 30.52 | $31.00 | 200 |
| 2023-06-29 | 30.46 | $30.78 | 5200 |
| 2023-06-28 | 30.43 | $30.74 | 329 |
| 2023-06-27 | 30.40 | $30.76 | 10100 |
| 2023-06-26 | 30.36 | $30.50 | 4116 |
| 2023-06-23 | 30.35 | $30.50 | 5742 |
| 2023-06-22 | 30.33 | $30.60 | 100 |
| 2023-06-21 | 30.30 | $30.59 | 3000 |
| 2023-06-20 | 30.27 | $30.65 | 9934 |
| 2023-06-16 | 30.23 | $30.75 | 1812 |
| 2023-06-15 | 30.18 | $30.85 | 3000 |
| 2023-06-14 | 30.11 | $30.60 | 3105 |
| 2023-06-13 | 30.05 | $30.62 | 6600 |
| 2023-06-12 | 29.99 | $30.50 | 15000 |
| 2023-06-09 | 29.94 | $30.33 | 8447 |
| 2023-06-08 | 29.90 | $30.35 | 7800 |
| 2023-06-07 | 29.85 | $30.19 | 5500 |
| 2023-06-06 | 29.82 | $30.22 | 11300 |
| 2023-06-05 | 29.78 | $30.09 | 4486 |
| 2023-06-02 | 29.74 | $30.16 | 3400 |
| 2023-06-01 | 29.70 | $29.91 | 4300 |
| 2023-05-31 | 29.68 | $29.73 | 3800 |
| 2023-05-30 | 29.67 | $29.87 | 21700 |
| 2023-05-26 | 29.65 | $29.82 | 3900 |
| 2023-05-25 | 29.63 | $29.59 | 1908 |
| 2023-05-24 | 29.64 | $29.49 | 800 |
| 2023-05-23 | 29.65 | $29.62 | 6900 |
| 2023-05-22 | 29.65 | $29.78 | — |
| 2023-05-19 | 29.64 | $29.77 | 1900 |
| 2023-05-18 | 29.63 | $29.85 | 900 |
| 2023-05-17 | 29.60 | $29.74 | 3233 |
| 2023-05-16 | 29.59 | $29.51 | 2500 |
| 2023-05-15 | 29.60 | $29.69 | 2600 |
| 2023-05-12 | 29.59 | $29.55 | 2500 |
| 2023-05-11 | 29.59 | $29.58 | 744 |
| 2023-05-10 | 29.60 | $29.68 | 802 |
| 2023-05-09 | 29.59 | $29.62 | 6641 |
| 2023-05-08 | 29.58 | $29.67 | 800 |
| 2023-05-05 | 29.57 | $29.66 | 800 |
| 2023-05-04 | 29.56 | $29.40 | 306 |
| 2023-05-03 | 29.58 | $29.54 | 2800 |
| 2023-05-02 | 29.59 | $29.58 | 1700 |
| 2023-05-01 | 29.59 | $29.69 | 1500 |
| 2023-04-28 | 29.58 | $29.73 | 100 |
| 2023-04-27 | 29.56 | $29.57 | 544 |
| 2023-04-26 | 29.56 | $29.33 | 402 |
| 2023-04-25 | 29.58 | $29.40 | 3136 |
| 2023-04-24 | 29.60 | $29.68 | 1008 |
| 2023-04-21 | 29.59 | $29.62 | 4400 |
| 2023-04-20 | 29.59 | $29.66 | 7500 |
| 2023-04-19 | 29.58 | $29.72 | 2903 |
| 2023-04-18 | 29.57 | $29.82 | 234 |
| 2023-04-17 | 29.54 | $29.73 | 800 |
| 2023-04-14 | 29.52 | $29.71 | 202 |
| 2023-04-13 | 29.50 | $29.83 | 11739 |
| 2023-04-12 | 29.47 | $29.65 | 9000 |
| 2023-04-11 | 29.45 | $29.72 | 7748 |
| 2023-04-10 | 29.42 | $29.63 | 5319 |
| 2023-04-06 | 29.40 | $29.59 | 8200 |
| 2023-04-05 | 29.38 | $29.62 | 5130 |
| 2023-04-04 | 29.35 | $29.69 | 400 |
| 2023-04-03 | 29.32 | $29.79 | 2400 |
| 2023-03-31 | 29.27 | $29.70 | 4441 |
| 2023-03-30 | 29.22 | $29.46 | 3531 |
| 2023-03-29 | 29.20 | $29.34 | 8349 |
| 2023-03-28 | 29.18 | $29.17 | 100 |
| 2023-03-27 | 29.18 | $29.18 | 2846 |
| 2023-03-24 | 29.18 | $29.14 | 100 |
| 2023-03-23 | 29.19 | $29.13 | 8414 |
| 2023-03-22 | 29.19 | $29.08 | 3800 |
| 2023-03-21 | 29.21 | $29.25 | 6000 |
| 2023-03-20 | 29.20 | $29.10 | 4707 |
| 2023-03-17 | 29.21 | $28.96 | 3000 |
| 2023-03-16 | 29.24 | $29.03 | 2500 |
| 2023-03-15 | 29.26 | $28.77 | 2022 |
| 2023-03-14 | 29.31 | $29.04 | 4200 |
| 2023-03-13 | 29.34 | $28.86 | 2445 |
| 2023-03-10 | 29.39 | $28.86 | 546 |
| 2023-03-09 | 29.45 | $29.08 | 1600 |
| 2023-03-08 | 29.49 | $29.32 | 846 |
| 2023-03-07 | 29.51 | $29.27 | 6000 |
| 2023-03-06 | 29.53 | $29.55 | 7331 |
| 2023-03-03 | 29.53 | $29.62 | 2000 |
| 2023-03-02 | 29.52 | $29.32 | 900 |
| 2023-03-01 | 29.54 | $29.20 | 6412 |
| 2023-02-28 | 29.58 | $29.27 | 7000 |
| 2023-02-27 | 29.61 | $29.24 | 414 |
| 2023-02-24 | 29.65 | $29.19 | 11509 |
| 2023-02-23 | 29.69 | $29.38 | 1102 |
| 2023-02-22 | 29.73 | $29.25 | 7900 |
| 2023-02-21 | 29.78 | $29.26 | 5433 |
| 2023-02-17 | 29.83 | $29.70 | 6244 |
| 2023-02-16 | 29.85 | $29.86 | 7000 |
| 2023-02-15 | 29.84 | $30.03 | 3149 |
| 2023-02-14 | 29.82 | $30.04 | 213 |
| 2023-02-13 | 29.80 | $30.03 | 1932 |
| 2023-02-10 | 29.78 | $29.87 | 100 |
| 2023-02-09 | 29.77 | $29.78 | 1205 |
| 2023-02-08 | 29.77 | $29.90 | 3900 |
| 2023-02-07 | 29.75 | $30.05 | 1200 |
| 2023-02-06 | 29.72 | $29.80 | 305 |
| 2023-02-03 | 29.71 | $29.99 | 1000 |
| 2023-02-02 | 29.68 | $30.19 | 2824 |
| 2023-02-01 | 29.63 | $30.15 | 6600 |
| 2023-01-31 | 29.58 | $29.93 | 35400 |
| 2023-01-30 | 29.54 | $29.66 | 1000 |
| 2023-01-27 | 29.53 | $29.88 | 3100 |
| 2023-01-26 | 29.49 | $29.91 | 4900 |
| 2023-01-25 | 29.45 | $29.79 | 3600 |
| 2023-01-24 | 29.41 | $29.72 | 2500 |
| 2023-01-23 | 29.38 | $29.72 | 2031 |
| 2023-01-20 | 29.34 | $29.57 | 3705 |
| 2023-01-19 | 29.32 | $29.39 | 827 |
| 2023-01-18 | 29.31 | $29.45 | 1014 |
| 2023-01-17 | 29.29 | $29.66 | 1533 |
| 2023-01-13 | 29.26 | $29.69 | 7345 |
| 2023-01-12 | 29.21 | $29.64 | 9831 |
| 2023-01-11 | 29.16 | $29.48 | 7134 |
| 2023-01-10 | 29.13 | $29.31 | 912 |
| 2023-01-09 | 29.11 | $29.25 | 2600 |
| 2023-01-06 | 29.10 | $29.25 | 11300 |
| 2023-01-05 | 29.08 | $28.87 | 2302 |
| 2023-01-04 | 29.10 | $28.98 | 4615 |
| 2023-01-03 | 29.12 | $28.88 | 2300 |
| 2022-12-30 | 29.14 | $28.98 | 9441 |
| 2022-12-29 | 29.16 | $29.04 | 16949 |
| 2022-12-28 | 29.17 | $28.81 | 13900 |
| 2022-12-27 | 29.21 | $29.01 | 14309 |
| 2022-12-23 | 29.23 | $29.02 | — |
| 2022-12-22 | 29.25 | $28.95 | 8000 |
| 2022-12-21 | 29.28 | $29.12 | 9305 |
| 2022-12-20 | 29.30 | $28.91 | 2400 |
| 2022-12-19 | 29.34 | $28.85 | 2600 |
| 2022-12-16 | 29.39 | $29.01 | 11500 |
| 2022-12-15 | 29.43 | $29.09 | 5815 |
| 2022-12-14 | 29.47 | $29.66 | 11700 |
| 2022-12-13 | 29.45 | $29.70 | 5400 |
| 2022-12-12 | 29.42 | $29.56 | 18400 |
| 2022-12-09 | 29.41 | $29.34 | 4200 |
| 2022-12-08 | 29.42 | $29.55 | 12900 |
| 2022-12-07 | 29.40 | $29.45 | 5600 |
| 2022-12-06 | 29.40 | $29.42 | 7204 |
| 2022-12-05 | 29.40 | $29.58 | 6907 |
| 2022-12-02 | 29.38 | $29.90 | 12100 |
| 2022-12-01 | 29.32 | $29.90 | 9000 |
| 2022-11-30 | 29.26 | $29.83 | 17720 |
| 2022-11-29 | 29.20 | $29.43 | 14900 |
| 2022-11-28 | 29.18 | $29.42 | 22400 |
| 2022-11-25 | 29.15 | $29.64 | 525 |
| 2022-11-23 | 29.10 | $29.64 | 6426 |
| 2022-11-22 | 29.04 | $29.56 | 9100 |
| 2022-11-21 | 28.99 | $29.28 | 11000 |
| 2022-11-18 | 28.96 | $29.36 | 2300 |
| 2022-11-17 | 28.92 | $29.30 | 12300 |
| 2022-11-16 | 28.88 | $29.39 | 27000 |
| 2022-11-15 | 28.82 | $29.48 | 5600 |
| 2022-11-14 | 28.75 | $29.33 | 1400 |
| 2022-11-11 | 28.69 | $29.48 | 5401 |
| 2022-11-10 | 28.61 | $29.32 | 5400 |
| 2022-11-09 | 28.54 | $28.61 | 12712 |
| 2022-11-08 | 28.53 | $28.97 | 6700 |
| 2022-11-07 | 28.48 | $28.85 | 109647 |
| 2022-11-04 | 28.44 | $28.66 | 9310 |
| 2022-11-03 | 28.42 | $28.45 | 6600 |
| 2022-11-02 | 28.42 | $28.58 | 5023 |
| 2022-11-01 | 28.40 | $28.88 | 4600 |
| 2022-10-31 | 28.35 | $28.84 | 12414 |
| 2022-10-28 | 28.30 | $28.90 | 3210 |
| 2022-10-27 | 28.23 | $28.63 | 5816 |
| 2022-10-26 | 28.19 | $28.68 | 5043 |
| 2022-10-25 | 28.14 | $28.61 | 7403 |
| 2022-10-24 | 28.09 | $28.40 | 12900 |
| 2022-10-21 | 28.06 | $28.24 | 4019 |
| 2022-10-20 | 28.04 | $27.91 | 5500 |
| 2022-10-19 | 28.05 | $28.00 | 14704 |
| 2022-10-18 | 28.06 | $28.09 | 1500 |
| 2022-10-17 | 28.05 | $27.97 | 453623 |
| 2022-10-14 | 28.06 | $27.72 | 29300 |
| 2022-10-13 | 28.10 | $28.07 | 1734 |
| 2022-10-12 | 28.10 | $27.76 | 845 |
| 2022-10-11 | 28.14 | $27.78 | 8041 |
| 2022-10-10 | 28.17 | $27.85 | 800 |
| 2022-10-07 | 28.21 | $27.95 | 1300 |
| 2022-10-06 | 28.24 | $28.32 | 502 |
| 2022-10-05 | 28.23 | $28.45 | 524 |
| 2022-10-04 | 28.20 | $28.39 | 100 |
| 2022-10-03 | 28.18 | $27.93 | 32213 |
| 2022-09-30 | 28.21 | $27.50 | 200 |
| 2022-09-29 | 28.29 | $27.66 | 1601 |
| 2022-09-28 | 28.35 | $27.88 | 2017 |
| 2022-09-27 | 28.40 | $27.50 | 100 |
| 2022-09-26 | 28.50 | $27.50 | 2248 |
| 2022-09-23 | 28.60 | $27.70 | 108 |
| 2022-09-22 | 28.70 | $28.05 | 216 |
| 2022-09-21 | 28.76 | $28.19 | 8602 |
| 2022-09-20 | 28.82 | $28.38 | 2900 |
| 2022-09-19 | 28.87 | $28.54 | 817 |
| 2022-09-16 | 28.91 | $28.45 | 1030 |
| 2022-09-15 | 28.95 | $28.57 | 7004 |
| 2022-09-14 | 28.99 | $28.66 | 4900 |
| 2022-09-13 | 29.03 | $28.65 | 8827 |
| 2022-09-12 | 29.07 | $29.21 | 1200 |
| 2022-09-09 | 29.05 | $29.06 | 1000 |
| 2022-09-08 | 29.05 | $28.84 | 6100 |
| 2022-09-07 | 29.07 | $28.74 | 12700 |
| 2022-09-06 | 29.11 | $28.53 | 6024 |
| 2022-09-02 | 29.17 | $28.65 | 8800 |
| 2022-09-01 | 29.23 | $28.68 | 638 |
| 2022-08-31 | 29.28 | $28.80 | 4700 |
| 2022-08-30 | 29.33 | $28.92 | 3923 |
| 2022-08-29 | 29.38 | $29.15 | 8232 |
| 2022-08-26 | 29.40 | $29.21 | 13000 |
| 2022-08-25 | 29.42 | $29.64 | 700 |
| 2022-08-24 | 29.40 | $29.42 | 2500 |
| 2022-08-23 | 29.40 | $29.37 | 10430 |
| 2022-08-22 | 29.40 | $29.33 | 8022 |
| 2022-08-19 | 29.41 | $29.60 | 6900 |
| 2022-08-18 | 29.39 | $29.80 | 1432 |
| 2022-08-17 | 29.34 | $29.72 | 11434 |
| 2022-08-16 | 29.30 | $29.85 | 3215 |
| 2022-08-15 | 29.25 | $29.83 | 3209 |
| 2022-08-12 | 29.19 | $29.88 | 13522 |
| 2022-08-11 | 29.11 | $29.65 | 9227 |
| 2022-08-10 | 29.06 | $29.61 | 9600 |
| 2022-08-09 | 29.00 | $29.28 | 13300 |
| 2022-08-08 | 28.97 | $29.38 | 17100 |
| 2022-08-05 | 28.92 | $29.33 | 24400 |
| 2022-08-04 | 28.88 | $29.32 | 3524 |
| 2022-08-03 | 28.83 | $29.34 | 261700 |
| 2022-08-02 | 28.78 | $29.20 | 19733 |
| 2022-08-01 | 28.74 | $29.32 | 443 |
| 2022-07-29 | 28.68 | $29.36 | 100 |
| 2022-07-28 | 28.60 | $29.16 | 100 |
| 2022-07-27 | 28.55 | $29.02 | 400 |
| 2022-07-26 | 28.50 | $28.73 | 3039 |
| 2022-07-25 | 28.47 | $28.78 | 700 |
| 2022-07-22 | 28.44 | $28.68 | 4714 |
| 2022-07-21 | 28.41 | $28.71 | 7629 |
| 2022-07-20 | 28.38 | $28.68 | 10322 |
| 2022-07-19 | 28.35 | $28.62 | 1600 |
| 2022-07-18 | 28.32 | $28.20 | 2100 |
| 2022-07-15 | 28.33 | $28.28 | 300 |
| 2022-07-14 | 28.34 | $27.96 | 900 |
| 2022-07-13 | 28.38 | $28.14 | 1200 |
| 2022-07-12 | 28.41 | $28.13 | 5800 |
| 2022-07-11 | 28.43 | $28.19 | — |
| 2022-07-08 | 28.46 | $28.39 | 417 |
| 2022-07-07 | 28.47 | $28.41 | 1700 |
| 2022-07-06 | 28.47 | $28.15 | 1300 |
| 2022-07-05 | 28.51 | $28.23 | 700 |
| 2022-07-01 | 28.54 | $28.32 | 1100 |
| 2022-06-30 | 28.56 | $28.10 | 19810 |
| 2022-06-29 | 28.61 | $28.31 | 3033 |
| 2022-06-28 | 28.64 | $28.35 | 87200 |
| 2022-06-27 | 28.67 | $28.49 | 7800 |
| 2022-06-24 | 28.69 | $28.44 | 700 |
| 2022-06-23 | 28.72 | $28.14 | 110 |
| 2022-06-22 | 28.78 | $28.08 | 100 |
| 2022-06-21 | 28.85 | $28.17 | 205 |
| 2022-06-17 | 28.92 | $27.87 | 4300 |
| 2022-06-16 | 29.03 | $27.92 | 100 |
| 2022-06-15 | 29.15 | $28.41 | 400 |
| 2022-06-14 | 29.23 | $28.23 | 100 |
| 2022-06-13 | 29.33 | $28.27 | 700 |
| 2022-06-10 | 29.45 | $28.90 | 6135 |
| 2022-06-09 | 29.50 | $29.33 | 3700 |
| 2022-06-08 | 29.52 | $29.64 | 100 |
| 2022-06-07 | 29.51 | $29.85 | 228 |
| 2022-06-06 | 29.47 | $29.66 | 1600 |
| 2022-06-03 | 29.45 | $29.65 | 100 |
| 2022-06-02 | 29.43 | $29.83 | 1947 |
| 2022-06-01 | 29.39 | $29.61 | 419 |
| 2022-05-31 | 29.37 | $29.70 | 2800 |
| 2022-05-27 | 29.33 | $29.83 | 300 |
| 2022-05-26 | 29.28 | $29.58 | 200 |
| 2022-05-25 | 29.25 | $29.27 | 4343 |
| 2022-05-24 | 29.24 | $29.06 | 100 |
| 2022-05-23 | 29.26 | $29.11 | 200 |
| 2022-05-20 | 29.28 | $28.86 | 1000 |
| 2022-05-19 | 29.32 | $28.83 | 2700 |
| 2022-05-18 | 29.38 | $28.84 | 11411 |
| 2022-05-17 | 29.43 | $29.35 | — |
| 2022-05-16 | 29.44 | $29.10 | 3600 |
| 2022-05-13 | 29.48 | $29.07 | 2329 |
| 2022-05-12 | 29.52 | $28.72 | 59504 |
| 2022-05-11 | 29.61 | $28.75 | — |
| 2022-05-10 | 29.70 | $28.93 | 1819 |
| 2022-05-09 | 29.78 | $28.91 | 100 |
| 2022-05-06 | 29.87 | $29.42 | 3303 |
| 2022-05-05 | 29.91 | $29.52 | 2535 |
| 2022-05-04 | 29.96 | $30.02 | 1422 |
| 2022-05-03 | 29.95 | $29.55 | 2400 |
| 2022-05-02 | 29.99 | $29.42 | 100 |
| 2022-04-29 | 30.05 | $29.33 | 100 |
| 2022-04-28 | 30.13 | $29.78 | 100 |
| 2022-04-27 | 30.16 | $29.53 | 10722 |
| 2022-04-26 | 30.23 | $29.46 | 2000 |
| 2022-04-25 | 30.31 | $29.75 | 300 |
| 2022-04-22 | 30.37 | $29.73 | 16400 |
| 2022-04-21 | 30.44 | $30.21 | 100 |
| 2022-04-20 | 30.46 | $30.52 | 300 |
| 2022-04-19 | 30.46 | $30.40 | 2200 |
| 2022-04-18 | 30.46 | $30.21 | 10302 |
| 2022-04-14 | 30.49 | $30.27 | 815 |
| 2022-04-13 | 30.51 | $30.42 | 19905 |
| 2022-04-12 | 30.52 | $30.19 | — |
| 2022-04-11 | 30.55 | $30.22 | 3500 |
| 2022-04-08 | 30.59 | $30.40 | 2036 |
| 2022-04-07 | 30.61 | $30.37 | 1732 |
| 2022-04-06 | 30.64 | $30.31 | 500 |
| 2022-04-05 | 30.67 | $30.49 | 6414 |
| 2022-04-04 | 30.69 | $30.76 | 500 |
| 2022-04-01 | 30.68 | $30.68 | 700 |
| 2022-03-31 | 30.68 | $30.75 | 2200 |
| 2022-03-30 | 30.67 | $30.96 | 1239 |
| 2022-03-29 | 30.64 | $31.11 | 8400 |
| 2022-03-28 | 30.59 | $30.90 | 3230 |
| 2022-03-25 | 30.56 | $30.95 | 7400 |
| 2022-03-24 | 30.52 | $30.91 | 17500 |
| 2022-03-23 | 30.48 | $30.76 | 39600 |
| 2022-03-22 | 30.45 | $30.91 | 3100 |
| 2022-03-21 | 30.40 | $30.67 | — |
| 2022-03-18 | 30.37 | $30.83 | 600 |
| 2022-03-17 | 30.33 | $30.68 | 808 |
| 2022-03-16 | 30.29 | $30.33 | — |
| 2022-03-15 | 30.29 | $29.99 | 100 |
| 2022-03-14 | 30.32 | $29.80 | 212 |
| 2022-03-11 | 30.37 | $30.01 | 2500 |
| 2022-03-10 | 30.41 | $30.23 | 1700 |
| 2022-03-09 | 30.43 | $30.27 | 1316 |
| 2022-03-08 | 30.44 | $29.96 | — |
| 2022-03-07 | 30.49 | $30.02 | 5246 |
| 2022-03-04 | 30.54 | $30.53 | 900 |
| 2022-03-03 | 30.55 | $30.60 | 2515 |
| 2022-03-02 | 30.54 | $30.72 | 6000 |
| 2022-03-01 | 30.52 | $30.26 | 200 |
| 2022-02-28 | 30.55 | $30.50 | 138 |
| 2022-02-25 | 30.55 | $30.56 | 1817 |
| 2022-02-24 | 30.55 | $30.07 | 1100 |
| 2022-02-23 | 30.60 | $29.91 | — |
| 2022-02-22 | 30.68 | $30.24 | 8200 |
| 2022-02-18 | 30.72 | $30.37 | 900 |
| 2022-02-17 | 30.76 | $30.54 | 5000 |
| 2022-02-16 | 30.78 | $30.88 | 2300 |
| 2022-02-15 | 30.77 | $30.68 | 5719 |
| 2022-02-14 | 30.78 | $30.55 | 640 |
| 2022-02-11 | 30.81 | $30.67 | 6030 |
| 2022-02-10 | 30.82 | $30.86 | 1806 |
| 2022-02-09 | 30.82 | $31.16 | 1921 |
| 2022-02-08 | 30.78 | $30.96 | 10032 |
| 2022-02-07 | 30.76 | $30.76 | 7200 |
| 2022-02-04 | 30.77 | $30.75 | 905 |
| 2022-02-03 | 30.77 | $30.49 | 5100 |
| 2022-02-02 | 30.80 | $30.86 | 130 |
| 2022-02-01 | 30.79 | $30.86 | 3900 |
| 2022-01-31 | 30.78 | $30.69 | 6819 |
| 2022-01-28 | 30.79 | $30.37 | 4729 |
| 2022-01-27 | 30.84 | $30.06 | 1240 |
| 2022-01-26 | 30.92 | $30.13 | 200 |
| 2022-01-25 | 31.00 | $30.30 | 6200 |
| 2022-01-24 | 31.07 | $30.36 | 2534 |
| 2022-01-21 | 31.15 | $30.28 | 337 |
| 2022-01-20 | 31.24 | $30.48 | 700 |
| 2022-01-19 | 31.32 | $30.77 | 1900 |
| 2022-01-18 | 31.38 | $30.89 | 200 |
| 2022-01-14 | 31.43 | $31.29 | 700 |
| 2022-01-13 | 31.45 | $31.33 | 2216 |
| 2022-01-12 | 31.46 | $31.62 | 2800 |
| 2022-01-11 | 31.44 | $31.50 | 204 |
| 2022-01-10 | 31.43 | $31.32 | 3132 |
| 2022-01-07 | 31.45 | $31.34 | 9544 |
| 2022-01-06 | 31.46 | $31.41 | 10827 |
| 2022-01-05 | 31.46 | $31.42 | 10306 |
| 2022-01-04 | 31.47 | $31.76 | 401 |
| 2022-01-03 | 31.44 | $31.75 | 1133 |
| 2021-12-31 | 31.40 | $31.59 | 3516 |
| 2021-12-30 | 31.38 | $31.61 | 1800 |
| 2021-12-29 | 31.36 | $31.68 | 3220 |
| 2021-12-28 | 31.33 | $31.58 | 200 |
| 2021-12-27 | 31.30 | $31.70 | 1712 |
| 2021-12-23 | 31.26 | $31.45 | 1700 |
| 2021-12-22 | 31.24 | $31.28 | 1900 |
| 2021-12-21 | 31.23 | $31.15 | 4100 |
| 2021-12-20 | 31.24 | $30.74 | 2300 |
| 2021-12-17 | 31.29 | $30.98 | 1800 |
| 2021-12-16 | 31.33 | $31.16 | 100 |
| 2021-12-15 | 31.34 | $31.35 | 3928 |
| 2021-12-14 | 31.34 | $31.15 | 4104 |
| 2021-12-13 | 31.36 | $31.29 | 1500 |
| 2021-12-10 | 31.37 | $31.57 | 304 |
| 2021-12-09 | 31.35 | $31.41 | 100 |
| 2021-12-08 | 31.34 | $31.61 | 2400 |
| 2021-12-07 | 31.31 | $31.54 | 3218 |
| 2021-12-06 | 31.29 | $31.12 | 600 |
| 2021-12-03 | 31.31 | $30.82 | 2000 |
| 2021-12-02 | 31.36 | $31.12 | 3400 |
| 2021-12-01 | 31.39 | $30.86 | 1003 |
| 2021-11-30 | 31.44 | $31.04 | 1900 |
| 2021-11-29 | 31.48 | $31.38 | 2538 |
| 2021-11-26 | 31.49 | $31.15 | 3038 |
| 2021-11-24 | 31.53 | $31.67 | 4300 |
| 2021-11-23 | 31.52 | $31.64 | 700 |
| 2021-11-22 | 31.50 | $31.58 | 1113 |
| 2021-11-19 | 31.49 | $31.63 | 4616 |
| 2021-11-18 | 31.48 | $31.77 | 9845 |
| 2021-11-17 | 31.45 | $31.73 | 503 |
| 2021-11-16 | 31.42 | $31.80 | 233 |
| 2021-11-15 | 31.38 | $31.71 | 1100 |
| 2021-11-12 | 31.35 | $31.72 | 239 |
| 2021-11-11 | 31.31 | $31.64 | 1222 |
| 2021-11-10 | 31.27 | $31.50 | 100 |
| 2021-11-09 | 31.25 | $31.77 | 4206 |
| 2021-11-08 | 31.19 | $31.79 | 331 |
| 2021-11-05 | 31.13 | $31.76 | 9200 |
| 2021-11-04 | 31.06 | $31.64 | 600 |
| 2021-11-03 | 31.00 | $31.51 | 8500 |
| 2021-11-02 | 30.95 | $31.31 | 100 |
| 2021-11-01 | 30.91 | $31.37 | 640 |
| 2021-10-29 | 30.86 | $31.17 | 418 |
| 2021-10-28 | 30.83 | $31.23 | 300 |
| 2021-10-27 | 30.79 | $30.95 | — |
| 2021-10-26 | 30.77 | $31.17 | 300 |
| 2021-10-25 | 30.73 | $31.14 | — |
| 2021-10-22 | 30.69 | $31.05 | 400 |
| 2021-10-21 | 30.65 | $31.02 | — |
| 2021-10-20 | 30.61 | $30.97 | 200 |
| 2021-10-19 | 30.57 | $30.99 | 200 |
| 2021-10-18 | 30.53 | $30.91 | 4105 |
| 2021-10-15 | 30.49 | $30.83 | 600 |
| 2021-10-14 | 30.45 | $30.72 | 1500 |
| 2021-10-13 | 30.42 | $30.43 | 200 |
| 2021-10-12 | 30.42 | $30.21 | 200 |
| 2021-10-11 | 30.45 | $30.36 | 200 |
| 2021-10-08 | 30.45 | $30.49 | 3300 |
| 2021-10-07 | 30.45 | $30.52 | 1000 |
| 2021-10-06 | 30.44 | $30.36 | 817 |
| 2021-10-05 | 30.45 | $30.35 | 825 |
| 2021-10-04 | 30.46 | $30.20 | 2346 |
| 2021-10-01 | 30.49 | $30.33 | 100 |
| 2021-09-30 | 30.51 | $30.09 | 135 |
| 2021-09-29 | 30.55 | $30.36 | 1100 |
| 2021-09-28 | 30.57 | $30.41 | 706 |
| 2021-09-27 | 30.59 | $30.64 | 4700 |
| 2021-09-24 | 30.58 | $30.43 | 700 |
| 2021-09-23 | 30.60 | $30.54 | 210 |
| 2021-09-22 | 30.61 | $30.37 | 4239 |
| 2021-09-21 | 30.63 | $30.21 | 4709 |
| 2021-09-20 | 30.68 | $30.21 | 2800 |
| 2021-09-17 | 30.72 | $30.56 | 500 |
| 2021-09-16 | 30.74 | $30.68 | 5900 |
| 2021-09-15 | 30.75 | $30.71 | 205 |
| 2021-09-14 | 30.75 | $30.60 | 1722 |
| 2021-09-13 | 30.77 | $30.69 | 100 |
| 2021-09-10 | 30.78 | $30.68 | 3407 |
| 2021-09-09 | 30.79 | $30.79 | 100 |
| 2021-09-08 | 30.79 | $30.81 | 1300 |
| 2021-09-07 | 30.78 | $30.91 | 600 |
| 2021-09-03 | 30.77 | $31.01 | 100 |
| 2021-09-02 | 30.75 | $31.01 | 100 |
| 2021-09-01 | 30.72 | $31.01 | 728 |
| 2021-08-31 | 30.69 | $30.99 | 3436 |
| 2021-08-30 | 30.66 | $31.01 | 632 |
| 2021-08-27 | 30.62 | $30.97 | 100 |
| 2021-08-26 | 30.58 | $30.70 | — |
| 2021-08-25 | 30.57 | $30.83 | 800 |
| 2021-08-24 | 30.54 | $30.83 | 1006 |
| 2021-08-23 | 30.51 | $30.70 | 1200 |
| 2021-08-20 | 30.49 | $30.50 | 800 |
| 2021-08-19 | 30.49 | $30.30 | — |
| 2021-08-18 | 30.51 | $30.38 | 400 |
| 2021-08-17 | 30.53 | $30.51 | 1500 |
| 2021-08-16 | 30.53 | $30.74 | — |
| 2021-08-13 | 30.50 | $30.73 | — |
| 2021-08-12 | 30.48 | $30.77 | 1700 |
| 2021-08-11 | 30.45 | $30.64 | 6900 |
| 2021-08-10 | 30.43 | $30.58 | 4200 |
| 2021-08-09 | 30.42 | $30.53 | 4200 |
| 2021-08-06 | 30.40 | $30.58 | 2600 |
| 2021-08-05 | 30.38 | $30.58 | 1021 |
| 2021-08-04 | 30.36 | $30.50 | — |
| 2021-08-03 | 30.35 | $30.58 | 100 |
| 2021-08-02 | 30.32 | $30.55 | 548 |
| 2021-07-30 | 30.30 | $30.49 | 100 |
| 2021-07-29 | 30.28 | $30.58 | — |
| 2021-07-28 | 30.25 | $30.49 | 2800 |
| 2021-07-27 | 30.22 | $30.35 | 100 |
| 2021-07-26 | 30.21 | $30.46 | 340 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
39.55
2026-07-23
Close Price
$39.37
Vol: 1835
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.92
Average
32.98
Maximum
39.63
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 39.55 | $39.37 | 1835 |
| 2026-07-22 | 39.57 | $39.56 | 4311 |
| 2026-07-21 | 39.57 | $39.58 | 3200 |
| 2026-07-20 | 39.57 | $39.28 | 1404 |
| 2026-07-17 | 39.59 | $39.37 | 2900 |
| 2026-07-16 | 39.62 | $39.48 | 6000 |
| 2026-07-15 | 39.63 | $39.60 | 16315 |
| 2026-07-14 | 39.63 | $39.64 | 1100 |
| 2026-07-13 | 39.62 | $39.58 | 800 |
| 2026-07-10 | 39.62 | $39.78 | 3700 |
| 2026-07-09 | 39.60 | $39.76 | 1409 |
| 2026-07-08 | 39.58 | $39.53 | 7331 |
| 2026-07-07 | 39.58 | $39.63 | 5600 |
| 2026-07-06 | 39.56 | $39.77 | 16800 |
| 2026-07-02 | 39.54 | $39.66 | 2524 |
| 2026-07-01 | 39.52 | $39.62 | 7226 |
| 2026-06-30 | 39.51 | $39.76 | 3300 |
| 2026-06-29 | 39.48 | $39.65 | 4339 |
| 2026-06-26 | 39.47 | $39.52 | 1128 |
| 2026-06-25 | 39.47 | $39.47 | 14622 |
| 2026-06-24 | 39.47 | $39.29 | 1813 |
| 2026-06-23 | 39.49 | $39.32 | 2500 |
| 2026-06-22 | 39.50 | $39.60 | 5524 |
| 2026-06-18 | 39.49 | $39.56 | 3000 |
| 2026-06-17 | 39.48 | $39.42 | 2500 |
| 2026-06-16 | 39.48 | $39.73 | 2400 |
| 2026-06-15 | 39.44 | $39.85 | 800 |
| 2026-06-12 | 39.39 | $39.58 | 1800 |
| 2026-06-11 | 39.37 | $39.40 | 4800 |
| 2026-06-10 | 39.36 | $38.92 | 2625 |
| 2026-06-09 | 39.39 | $39.20 | 7607 |
| 2026-06-08 | 39.40 | $39.24 | 2734 |
| 2026-06-05 | 39.41 | $39.13 | 3200 |
| 2026-06-04 | 39.42 | $39.81 | 2620 |
| 2026-06-03 | 39.37 | $39.67 | 2200 |
| 2026-06-02 | 39.33 | $39.78 | 4500 |
| 2026-06-01 | 39.27 | $39.70 | 8243 |
| 2026-05-29 | 39.21 | $39.63 | 5206 |
| 2026-05-28 | 39.15 | $39.52 | 900 |
| 2026-05-27 | 39.11 | $39.39 | 4600 |
| 2026-05-26 | 39.07 | $39.44 | 900 |
| 2026-05-22 | 39.02 | $39.22 | 4727 |
| 2026-05-21 | 38.99 | $39.11 | 1200 |
| 2026-05-20 | 38.96 | $39.05 | 2200 |
| 2026-05-19 | 38.95 | $38.73 | 7600 |
| 2026-05-18 | 38.96 | $38.91 | 2033 |
| 2026-05-15 | 38.95 | $38.93 | 800 |
| 2026-05-14 | 38.95 | $39.28 | 6614 |
| 2026-05-13 | 38.90 | $39.18 | 1711 |
| 2026-05-12 | 38.86 | $39.18 | 3400 |
| 2026-05-11 | 38.82 | $39.22 | 4310 |
| 2026-05-08 | 38.77 | $39.14 | 3300 |
| 2026-05-07 | 38.73 | $38.90 | 2322 |
| 2026-05-06 | 38.70 | $39.13 | 4219 |
| 2026-05-05 | 38.64 | $38.74 | 3031 |
| 2026-05-04 | 38.62 | $38.62 | 4300 |
| 2026-05-01 | 38.60 | $38.73 | 7200 |
| 2026-04-30 | 38.57 | $38.74 | 78000 |
| 2026-04-29 | 38.53 | $38.51 | 7500 |
| 2026-04-28 | 38.50 | $38.54 | 1900 |
| 2026-04-27 | 38.46 | $38.71 | 3249 |
| 2026-04-24 | 38.40 | $38.71 | 1805 |
| 2026-04-23 | 38.33 | $38.60 | 1200 |
| 2026-04-22 | 38.27 | $38.76 | 2700 |
| 2026-04-21 | 38.18 | $38.66 | 2520 |
| 2026-04-20 | 38.09 | $38.85 | 1100 |
| 2026-04-17 | 37.98 | $38.84 | 1800 |
| 2026-04-16 | 37.86 | $38.52 | 2033 |
| 2026-04-15 | 37.76 | $38.51 | 4218 |
| 2026-04-14 | 37.66 | $38.47 | 4404 |
| 2026-04-13 | 37.56 | $38.29 | 1717 |
| 2026-04-10 | 37.47 | $38.03 | 7400 |
| 2026-04-09 | 37.41 | $38.12 | 3301 |
| 2026-04-08 | 37.33 | $38.10 | 4800 |
| 2026-04-07 | 37.26 | $37.58 | 3300 |
| 2026-04-06 | 37.24 | $37.51 | 4700 |
| 2026-04-02 | 37.22 | $37.43 | 11429 |
| 2026-04-01 | 37.22 | $37.42 | 2600 |
| 2026-03-31 | 37.23 | $37.27 | 2828 |
| 2026-03-30 | 37.25 | $36.66 | 5800 |
| 2026-03-27 | 37.34 | $36.73 | 3908 |
| 2026-03-26 | 37.44 | $36.99 | 1800 |
| 2026-03-25 | 37.52 | $37.36 | 1000 |
| 2026-03-24 | 37.57 | $37.15 | 5100 |
| 2026-03-23 | 37.66 | $37.23 | 4600 |
| 2026-03-20 | 37.74 | $36.90 | 1021 |
| 2026-03-19 | 37.86 | $37.21 | 648 |
| 2026-03-18 | 37.96 | $37.25 | 700 |
| 2026-03-17 | 38.06 | $37.64 | 638 |
| 2026-03-16 | 38.13 | $37.52 | 13510 |
| 2026-03-13 | 38.21 | $37.30 | 800 |
| 2026-03-12 | 38.33 | $37.47 | 7426 |
| 2026-03-11 | 38.43 | $37.90 | 3720 |
| 2026-03-10 | 38.49 | $38.02 | 1200 |
| 2026-03-09 | 38.55 | $38.07 | 8730 |
| 2026-03-06 | 38.61 | $37.91 | 2600 |
| 2026-03-05 | 38.68 | $38.24 | 3600 |
| 2026-03-04 | 38.72 | $38.57 | 2400 |
| 2026-03-03 | 38.73 | $38.38 | 9739 |
| 2026-03-02 | 38.76 | $38.84 | 37200 |
| 2026-02-27 | 38.75 | $38.92 | 23600 |
| 2026-02-26 | 38.72 | $39.01 | 13900 |
| 2026-02-25 | 38.69 | $38.94 | 5402 |
| 2026-02-24 | 38.66 | $38.77 | 15649 |
| 2026-02-23 | 38.65 | $38.60 | 20400 |
| 2026-02-20 | 38.65 | $38.87 | 15220 |
| 2026-02-19 | 38.63 | $38.69 | 14500 |
| 2026-02-18 | 38.63 | $38.77 | 6200 |
| 2026-02-17 | 38.62 | $38.57 | 24200 |
| 2026-02-13 | 38.62 | $38.61 | 6844 |
| 2026-02-12 | 38.62 | $38.40 | 1627 |
| 2026-02-11 | 38.65 | $38.86 | 2500 |
| 2026-02-10 | 38.62 | $38.78 | 1500 |
| 2026-02-09 | 38.61 | $38.84 | 9900 |
| 2026-02-06 | 38.58 | $38.71 | 7811 |
| 2026-02-05 | 38.57 | $38.09 | 837 |
| 2026-02-04 | 38.63 | $38.46 | 3400 |
| 2026-02-03 | 38.64 | $38.50 | 3000 |
| 2026-02-02 | 38.66 | $38.56 | 20400 |
| 2026-01-30 | 38.66 | $38.41 | 2200 |
| 2026-01-29 | 38.68 | $38.79 | 3200 |
| 2026-01-28 | 38.66 | $38.79 | 2000 |
| 2026-01-27 | 38.64 | $38.82 | 6842 |
| 2026-01-26 | 38.61 | $38.88 | 2740 |
| 2026-01-23 | 38.58 | $38.76 | 5700 |
| 2026-01-22 | 38.55 | $38.80 | 19600 |
| 2026-01-21 | 38.52 | $38.60 | 3100 |
| 2026-01-20 | 38.50 | $38.29 | 500 |
| 2026-01-16 | 38.51 | $38.55 | 2243 |
| 2026-01-15 | 38.50 | $38.60 | 1300 |
| 2026-01-14 | 38.47 | $38.57 | 5424 |
| 2026-01-13 | 38.45 | $38.60 | 1100 |
| 2026-01-12 | 38.42 | $38.72 | 1029 |
| 2026-01-09 | 38.37 | $38.69 | 1204 |
| 2026-01-08 | 38.33 | $38.62 | 6100 |
| 2026-01-07 | 38.29 | $38.62 | 3004 |
| 2026-01-06 | 38.25 | $38.72 | 3400 |
| 2026-01-05 | 38.21 | $38.42 | 1709 |
| 2026-01-02 | 38.18 | $38.18 | 15722 |
| 2025-12-31 | 38.19 | $38.09 | 300 |
| 2025-12-30 | 38.20 | $38.26 | 1301 |
| 2025-12-29 | 38.19 | $38.27 | 6909 |
| 2025-12-26 | 38.18 | $38.41 | 7830 |
| 2025-12-24 | 38.16 | $38.42 | 2200 |
| 2025-12-23 | 38.14 | $38.29 | 10800 |
| 2025-12-22 | 38.12 | $38.27 | 1700 |
| 2025-12-19 | 38.11 | $38.06 | 4500 |
| 2025-12-18 | 38.11 | $37.84 | 4415 |
| 2025-12-17 | 38.12 | $37.74 | 2049 |
| 2025-12-16 | 38.15 | $37.95 | 4500 |
| 2025-12-15 | 38.15 | $38.01 | 7909 |
| 2025-12-12 | 38.15 | $38.02 | 8300 |
| 2025-12-11 | 38.15 | $38.24 | 3431 |
| 2025-12-10 | 38.12 | $38.58 | 5600 |
| 2025-12-09 | 38.06 | $38.29 | 5533 |
| 2025-12-08 | 38.03 | $38.27 | 41320 |
| 2025-12-05 | 38.00 | $38.40 | 2642 |
| 2025-12-04 | 37.94 | $38.31 | 3714 |
| 2025-12-03 | 37.90 | $38.30 | 1622 |
| 2025-12-02 | 37.85 | $38.15 | 5740 |
| 2025-12-01 | 37.82 | $38.15 | 3600 |
| 2025-11-28 | 37.78 | $38.27 | 2531 |
| 2025-11-26 | 37.74 | $38.17 | 4800 |
| 2025-11-25 | 37.70 | $37.98 | 1500 |
| 2025-11-24 | 37.68 | $37.71 | 11900 |
| 2025-11-21 | 37.69 | $37.43 | 1300 |
| 2025-11-20 | 37.73 | $37.14 | 300 |
| 2025-11-19 | 37.80 | $37.49 | 5000 |
| 2025-11-18 | 37.84 | $37.53 | 8700 |
| 2025-11-17 | 37.87 | $37.52 | 3301 |
| 2025-11-14 | 37.92 | $37.79 | 1410 |
| 2025-11-13 | 37.93 | $37.87 | 11700 |
| 2025-11-12 | 37.94 | $38.20 | 6300 |
| 2025-11-11 | 37.92 | $38.04 | 1000 |
| 2025-11-10 | 37.91 | $37.98 | 10322 |
| 2025-11-07 | 37.91 | $37.67 | 10326 |
| 2025-11-06 | 37.93 | $37.62 | 8315 |
| 2025-11-05 | 37.96 | $37.78 | 2700 |
| 2025-11-04 | 37.98 | $37.60 | 6710 |
| 2025-11-03 | 38.01 | $37.87 | 13900 |
| 2025-10-31 | 38.03 | $38.02 | 2300 |
| 2025-10-30 | 38.02 | $37.97 | 2227 |
| 2025-10-29 | 38.03 | $38.07 | 2400 |
| 2025-10-28 | 38.02 | $38.25 | 4327 |
| 2025-10-27 | 37.99 | $38.28 | 3829 |
| 2025-10-24 | 37.96 | $38.15 | 3900 |
| 2025-10-23 | 37.94 | $37.97 | 26331 |
| 2025-10-22 | 37.94 | $37.90 | 13631 |
| 2025-10-21 | 37.94 | $38.07 | 8600 |
| 2025-10-20 | 37.93 | $38.12 | 700 |
| 2025-10-17 | 37.91 | $37.86 | 5900 |
| 2025-10-16 | 37.91 | $37.88 | 2700 |
| 2025-10-15 | 37.92 | $38.00 | 2241 |
| 2025-10-14 | 37.90 | $37.90 | 2000 |
| 2025-10-13 | 37.90 | $37.77 | 5700 |
| 2025-10-10 | 37.91 | $37.50 | 7140 |
| 2025-10-09 | 37.95 | $37.91 | 7140 |
| 2025-10-08 | 37.94 | $38.09 | 7000 |
| 2025-10-07 | 37.92 | $37.98 | 3000 |
| 2025-10-06 | 37.90 | $38.14 | 1000 |
| 2025-10-03 | 37.86 | $38.07 | 800 |
| 2025-10-02 | 37.82 | $38.06 | 749 |
| 2025-10-01 | 37.79 | $38.02 | 528 |
| 2025-09-30 | 37.75 | $37.99 | 3121 |
| 2025-09-29 | 37.71 | $37.94 | 3125 |
| 2025-09-26 | 37.66 | $37.83 | 300 |
| 2025-09-25 | 37.63 | $37.60 | 1325 |
| 2025-09-24 | 37.62 | $37.73 | 1527 |
| 2025-09-23 | 37.58 | $37.92 | 1100 |
| 2025-09-22 | 37.53 | $37.97 | 1600 |
| 2025-09-19 | 37.46 | $37.89 | 9300 |
| 2025-09-18 | 37.40 | $37.74 | 6600 |
| 2025-09-17 | 37.35 | $37.63 | 2700 |
| 2025-09-16 | 37.30 | $37.60 | 2208 |
| 2025-09-15 | 37.25 | $37.69 | 200 |
| 2025-09-12 | 37.19 | $37.63 | 16200 |
| 2025-09-11 | 37.12 | $37.65 | 4800 |
| 2025-09-10 | 37.06 | $37.39 | 3511 |
| 2025-09-09 | 37.01 | $37.31 | 1000 |
| 2025-09-08 | 36.97 | $37.27 | 4146 |
| 2025-09-05 | 36.92 | $37.19 | 2143 |
| 2025-09-04 | 36.88 | $37.16 | 7135 |
| 2025-09-03 | 36.84 | $37.00 | 3206 |
| 2025-09-02 | 36.81 | $36.95 | 2636 |
| 2025-08-29 | 36.78 | $37.04 | 2600 |
| 2025-08-28 | 36.74 | $37.07 | 7600 |
| 2025-08-27 | 36.69 | $36.96 | 9133 |
| 2025-08-26 | 36.65 | $36.93 | 6700 |
| 2025-08-25 | 36.60 | $36.84 | 2200 |
| 2025-08-22 | 36.57 | $36.93 | 3400 |
| 2025-08-21 | 36.52 | $36.55 | 1835 |
| 2025-08-20 | 36.51 | $36.62 | 2345 |
| 2025-08-19 | 36.49 | $36.56 | 4742 |
| 2025-08-18 | 36.47 | $36.73 | 2700 |
| 2025-08-15 | 36.44 | $36.76 | 300 |
| 2025-08-14 | 36.40 | $36.75 | 3527 |
| 2025-08-13 | 36.36 | $36.81 | 4700 |
| 2025-08-12 | 36.31 | $36.63 | 2817 |
| 2025-08-11 | 36.27 | $36.31 | 5300 |
| 2025-08-08 | 36.27 | $36.38 | 12830 |
| 2025-08-07 | 36.25 | $36.25 | 1400 |
| 2025-08-06 | 36.25 | $36.35 | 2300 |
| 2025-08-05 | 36.24 | $36.25 | 3520 |
| 2025-08-04 | 36.23 | $36.30 | 7618 |
| 2025-08-01 | 36.22 | $35.96 | 3500 |
| 2025-07-31 | 36.25 | $36.13 | 4600 |
| 2025-07-30 | 36.25 | $36.20 | 7200 |
| 2025-07-29 | 36.26 | $36.28 | 2300 |
| 2025-07-28 | 36.25 | $36.34 | 5422 |
| 2025-07-25 | 36.23 | $36.45 | 347 |
| 2025-07-24 | 36.21 | $36.41 | 4600 |
| 2025-07-23 | 36.18 | $36.46 | 6000 |
| 2025-07-22 | 36.14 | $36.36 | 18000 |
| 2025-07-21 | 36.11 | $36.25 | 4508 |
| 2025-07-18 | 36.09 | $36.12 | 4700 |
| 2025-07-17 | 36.07 | $36.16 | 3834 |
| 2025-07-16 | 36.05 | $36.07 | 6441 |
| 2025-07-15 | 36.03 | $35.98 | 1700 |
| 2025-07-14 | 36.02 | $36.15 | 3000 |
| 2025-07-11 | 35.99 | $36.05 | 3138 |
| 2025-07-10 | 35.96 | $36.19 | 2314 |
| 2025-07-09 | 35.92 | $36.13 | 6040 |
| 2025-07-08 | 35.88 | $36.08 | 3706 |
| 2025-07-07 | 35.84 | $36.15 | 5112 |
| 2025-07-03 | 35.79 | $36.31 | 1300 |
| 2025-07-02 | 35.72 | $36.15 | 7900 |
| 2025-07-01 | 35.66 | $36.17 | 730 |
| 2025-06-30 | 35.59 | $36.17 | 1707 |
| 2025-06-27 | 35.52 | $35.94 | 9706 |
| 2025-06-26 | 35.47 | $35.89 | 4406 |
| 2025-06-25 | 35.42 | $35.69 | 2400 |
| 2025-06-24 | 35.38 | $35.76 | 3443 |
| 2025-06-23 | 35.33 | $35.50 | 4542 |
| 2025-06-20 | 35.30 | $35.25 | 716 |
| 2025-06-18 | 35.30 | $35.28 | 6012 |
| 2025-06-17 | 35.29 | $35.28 | 2036 |
| 2025-06-16 | 35.28 | $35.45 | 13368 |
| 2025-06-13 | 35.25 | $35.28 | 13400 |
| 2025-06-12 | 35.24 | $35.52 | 3400 |
| 2025-06-11 | 35.20 | $35.46 | 8300 |
| 2025-06-10 | 35.17 | $35.43 | 734 |
| 2025-06-09 | 35.13 | $35.38 | 3718 |
| 2025-06-06 | 35.10 | $35.34 | 5100 |
| 2025-06-05 | 35.07 | $35.24 | 967 |
| 2025-06-04 | 35.04 | $35.28 | 2191 |
| 2025-06-03 | 35.00 | $35.25 | 2200 |
| 2025-06-02 | 34.97 | $35.20 | 1425 |
| 2025-05-30 | 34.93 | $35.04 | 6500 |
| 2025-05-29 | 34.91 | $35.00 | 3600 |
| 2025-05-28 | 34.89 | $34.95 | 2100 |
| 2025-05-27 | 34.87 | $35.04 | 4447 |
| 2025-05-23 | 34.84 | $34.80 | 43800 |
| 2025-05-22 | 34.82 | $34.83 | 1400 |
| 2025-05-21 | 34.80 | $34.86 | 1244 |
| 2025-05-20 | 34.77 | $35.14 | 500 |
| 2025-05-19 | 34.71 | $35.18 | 1035 |
| 2025-05-16 | 34.63 | $35.13 | 4426 |
| 2025-05-15 | 34.55 | $35.00 | 1402 |
| 2025-05-14 | 34.48 | $34.87 | 6300 |
| 2025-05-13 | 34.41 | $34.94 | 3633 |
| 2025-05-12 | 34.33 | $34.80 | 4900 |
| 2025-05-09 | 34.26 | $34.60 | 2743 |
| 2025-05-08 | 34.20 | $34.60 | 3822 |
| 2025-05-07 | 34.14 | $34.55 | 3821 |
| 2025-05-06 | 34.07 | $34.54 | 1400 |
| 2025-05-05 | 33.99 | $34.55 | 4900 |
| 2025-05-02 | 33.90 | $34.50 | 4218 |
| 2025-05-01 | 33.82 | $34.23 | 5300 |
| 2025-04-30 | 33.76 | $34.28 | 15541 |
| 2025-04-29 | 33.70 | $34.24 | 10600 |
| 2025-04-28 | 33.64 | $34.15 | 1700 |
| 2025-04-25 | 33.59 | $34.05 | 2900 |
| 2025-04-24 | 33.55 | $34.03 | 7100 |
| 2025-04-23 | 33.52 | $33.69 | 21600 |
| 2025-04-22 | 33.52 | $33.53 | 2600 |
| 2025-04-21 | 33.54 | $33.20 | 9938 |
| 2025-04-17 | 33.60 | $33.55 | 18000 |
| 2025-04-16 | 33.63 | $33.55 | 6700 |
| 2025-04-15 | 33.66 | $33.73 | 24729 |
| 2025-04-14 | 33.68 | $33.64 | 6002 |
| 2025-04-11 | 33.72 | $33.53 | 17000 |
| 2025-04-10 | 33.76 | $33.30 | 19100 |
| 2025-04-09 | 33.83 | $33.75 | 12900 |
| 2025-04-08 | 33.86 | $32.55 | 23400 |
| 2025-04-07 | 34.01 | $32.73 | 21601 |
| 2025-04-04 | 34.14 | $32.79 | 11333 |
| 2025-04-03 | 34.28 | $33.73 | 24707 |
| 2025-04-02 | 34.34 | $34.39 | 1206 |
| 2025-04-01 | 34.33 | $34.23 | 12230 |
| 2025-03-31 | 34.34 | $34.27 | 3411 |
| 2025-03-28 | 34.35 | $34.17 | 8600 |
| 2025-03-27 | 34.38 | $34.46 | 4000 |
| 2025-03-26 | 34.37 | $34.46 | 3500 |
| 2025-03-25 | 34.37 | $34.64 | 9402 |
| 2025-03-24 | 34.36 | $34.63 | 3400 |
| 2025-03-21 | 34.34 | $34.41 | 3102 |
| 2025-03-20 | 34.35 | $34.38 | 5132 |
| 2025-03-19 | 34.37 | $34.42 | 26500 |
| 2025-03-18 | 34.39 | $34.28 | 10900 |
| 2025-03-17 | 34.43 | $34.34 | 9415 |
| 2025-03-14 | 34.47 | $34.12 | 9300 |
| 2025-03-13 | 34.54 | $33.78 | 5830 |
| 2025-03-12 | 34.65 | $34.02 | 10801 |
| 2025-03-11 | 34.74 | $34.01 | 16739 |
| 2025-03-10 | 34.83 | $34.06 | 14527 |
| 2025-03-07 | 34.93 | $34.59 | 7600 |
| 2025-03-06 | 34.98 | $34.48 | 8931 |
| 2025-03-05 | 35.05 | $34.77 | 17500 |
| 2025-03-04 | 35.09 | $34.49 | 16300 |
| 2025-03-03 | 35.16 | $34.76 | 11200 |
| 2025-02-28 | 35.21 | $34.99 | 8600 |
| 2025-02-27 | 35.23 | $34.82 | 3600 |
| 2025-02-26 | 35.28 | $35.07 | 7310 |
| 2025-02-25 | 35.30 | $35.00 | 13913 |
| 2025-02-24 | 35.33 | $35.10 | 10210 |
| 2025-02-21 | 35.35 | $35.09 | 5000 |
| 2025-02-20 | 35.37 | $35.42 | 9200 |
| 2025-02-19 | 35.36 | $35.54 | 20138 |
| 2025-02-18 | 35.33 | $35.56 | 8740 |
| 2025-02-14 | 35.30 | $35.50 | 10009 |
| 2025-02-13 | 35.27 | $35.53 | 4200 |
| 2025-02-12 | 35.24 | $35.23 | 7800 |
| 2025-02-11 | 35.23 | $35.31 | 12900 |
| 2025-02-10 | 35.20 | $35.31 | 17930 |
| 2025-02-07 | 35.17 | $35.26 | 5022 |
| 2025-02-06 | 35.14 | $35.41 | 25900 |
| 2025-02-05 | 35.09 | $35.35 | 13506 |
| 2025-02-04 | 35.05 | $35.21 | 12609 |
| 2025-02-03 | 35.01 | $35.11 | 9638 |
| 2025-01-31 | 34.98 | $35.21 | 12200 |
| 2025-01-30 | 34.94 | $35.22 | 3511 |
| 2025-01-29 | 34.89 | $35.11 | 24500 |
| 2025-01-28 | 34.84 | $35.31 | 23200 |
| 2025-01-27 | 34.78 | $35.23 | 14449 |
| 2025-01-24 | 34.72 | $35.28 | 29400 |
| 2025-01-23 | 34.66 | $35.25 | 16700 |
| 2025-01-22 | 34.59 | $35.14 | 18900 |
| 2025-01-21 | 34.53 | $34.94 | 5024 |
| 2025-01-17 | 34.48 | $34.83 | 8000 |
| 2025-01-16 | 34.45 | $34.72 | 14505 |
| 2025-01-15 | 34.42 | $34.70 | 6200 |
| 2025-01-14 | 34.41 | $34.30 | 39808 |
| 2025-01-13 | 34.43 | $34.13 | 4030 |
| 2025-01-10 | 34.48 | $34.08 | 5506 |
| 2025-01-08 | 34.54 | $34.50 | 2400 |
| 2025-01-07 | 34.57 | $34.43 | 10700 |
| 2025-01-06 | 34.61 | $34.54 | 4532 |
| 2025-01-03 | 34.66 | $34.51 | 5500 |
| 2025-01-02 | 34.71 | $34.33 | 3140 |
| 2024-12-31 | 34.79 | $34.34 | 14900 |
| 2024-12-30 | 34.87 | $34.42 | 18100 |
| 2024-12-27 | 34.96 | $34.53 | 4331 |
| 2024-12-26 | 35.05 | $34.75 | 3922 |
| 2024-12-24 | 35.12 | $34.67 | 1300 |
| 2024-12-23 | 35.20 | $34.51 | 1600 |
| 2024-12-20 | 35.31 | $34.44 | 7500 |
| 2024-12-19 | 35.43 | $34.19 | 3000 |
| 2024-12-18 | 35.58 | $34.28 | 7448 |
| 2024-12-17 | 35.73 | $34.93 | 8200 |
| 2024-12-16 | 35.81 | $35.11 | 7409 |
| 2024-12-13 | 35.89 | $35.11 | 12000 |
| 2024-12-12 | 35.96 | $35.20 | 4343 |
| 2024-12-11 | 36.03 | $36.00 | 2100 |
| 2024-12-10 | 36.02 | $35.86 | 13549 |
| 2024-12-09 | 36.03 | $36.01 | 13300 |
| 2024-12-06 | 36.02 | $36.19 | 5900 |
| 2024-12-05 | 35.99 | $36.14 | 22130 |
| 2024-12-04 | 35.97 | $36.22 | 5710 |
| 2024-12-03 | 35.93 | $36.21 | 10222 |
| 2024-12-02 | 35.89 | $36.19 | 5700 |
| 2024-11-29 | 35.84 | $36.25 | 1200 |
| 2024-11-27 | 35.78 | $36.12 | 2700 |
| 2024-11-26 | 35.73 | $36.10 | 32900 |
| 2024-11-25 | 35.68 | $36.16 | 3638 |
| 2024-11-22 | 35.61 | $35.92 | 20600 |
| 2024-11-21 | 35.57 | $35.76 | 97841 |
| 2024-11-20 | 35.54 | $35.56 | 309 |
| 2024-11-19 | 35.52 | $35.54 | 2400 |
| 2024-11-18 | 35.51 | $35.53 | 11222 |
| 2024-11-15 | 35.49 | $35.41 | 5819 |
| 2024-11-14 | 35.49 | $35.65 | 7600 |
| 2024-11-13 | 35.47 | $35.75 | 13820 |
| 2024-11-12 | 35.44 | $35.80 | 12901 |
| 2024-11-11 | 35.40 | $35.93 | 22326 |
| 2024-11-08 | 35.34 | $35.89 | 2000 |
| 2024-11-07 | 35.29 | $35.81 | 9000 |
| 2024-11-06 | 35.24 | $35.72 | 9321 |
| 2024-11-05 | 35.20 | $35.18 | 24809 |
| 2024-11-04 | 35.21 | $34.90 | 4000 |
| 2024-11-01 | 35.25 | $34.95 | 2013 |
| 2024-10-31 | 35.28 | $34.90 | 16700 |
| 2024-10-30 | 35.32 | $35.16 | 5300 |
| 2024-10-29 | 35.34 | $35.22 | 46200 |
| 2024-10-28 | 35.35 | $35.24 | 17626 |
| 2024-10-25 | 35.36 | $35.16 | 3900 |
| 2024-10-24 | 35.38 | $35.23 | 5844 |
| 2024-10-23 | 35.39 | $35.18 | 7200 |
| 2024-10-22 | 35.41 | $35.35 | 3105 |
| 2024-10-21 | 35.41 | $35.45 | 23300 |
| 2024-10-18 | 35.40 | $35.68 | 48100 |
| 2024-10-17 | 35.37 | $35.58 | 10234 |
| 2024-10-16 | 35.34 | $35.63 | 7100 |
| 2024-10-15 | 35.31 | $35.43 | 11600 |
| 2024-10-14 | 35.29 | $35.54 | 150400 |
| 2024-10-11 | 35.26 | $35.41 | 5100 |
| 2024-10-10 | 35.24 | $35.24 | 3936 |
| 2024-10-09 | 35.24 | $35.34 | 3600 |
| 2024-10-08 | 35.22 | $35.22 | 10020 |
| 2024-10-07 | 35.21 | $35.04 | 9700 |
| 2024-10-04 | 35.22 | $35.25 | 4418 |
| 2024-10-03 | 35.20 | $35.14 | 12746 |
| 2024-10-02 | 35.18 | $35.29 | 59545 |
| 2024-10-01 | 35.15 | $35.32 | 35100 |
| 2024-09-30 | 35.11 | $35.43 | 162030 |
| 2024-09-27 | 35.06 | $35.35 | 11505 |
| 2024-09-26 | 35.02 | $35.28 | 9916 |
| 2024-09-25 | 34.98 | $35.14 | 6700 |
| 2024-09-24 | 34.95 | $35.31 | 8300 |
| 2024-09-23 | 34.91 | $35.26 | 6800 |
| 2024-09-20 | 34.86 | $35.22 | 4600 |
| 2024-09-19 | 34.82 | $35.37 | 1400 |
| 2024-09-18 | 34.76 | $35.05 | 7900 |
| 2024-09-17 | 34.73 | $35.06 | 8900 |
| 2024-09-16 | 34.70 | $35.10 | 8100 |
| 2024-09-13 | 34.66 | $34.95 | 7800 |
| 2024-09-12 | 34.63 | $34.72 | 6516 |
| 2024-09-11 | 34.62 | $34.54 | 200 |
| 2024-09-10 | 34.62 | $34.46 | 4437 |
| 2024-09-09 | 34.63 | $34.42 | 3800 |
| 2024-09-06 | 34.64 | $34.27 | 5600 |
| 2024-09-05 | 34.67 | $34.50 | 6100 |
| 2024-09-04 | 34.66 | $34.62 | 7845 |
| 2024-09-03 | 34.64 | $34.59 | 602 |
| 2024-08-30 | 34.61 | $34.97 | 8400 |
| 2024-08-29 | 34.54 | $34.83 | 7700 |
| 2024-08-28 | 34.49 | $34.83 | 7000 |
| 2024-08-27 | 34.43 | $34.91 | 11747 |
| 2024-08-26 | 34.36 | $34.89 | 3700 |
| 2024-08-23 | 34.29 | $34.99 | 9600 |
| 2024-08-22 | 34.21 | $34.57 | 16040 |
| 2024-08-21 | 34.16 | $34.74 | 4315 |
| 2024-08-20 | 34.10 | $34.59 | 2800 |
| 2024-08-19 | 34.04 | $34.64 | 805 |
| 2024-08-16 | 33.98 | $34.48 | 7700 |
| 2024-08-15 | 33.94 | $34.35 | 6800 |
| 2024-08-14 | 33.90 | $34.14 | 5036 |
| 2024-08-13 | 33.89 | $34.04 | 2200 |
| 2024-08-12 | 33.89 | $33.74 | 1400 |
| 2024-08-09 | 33.93 | $33.80 | 5311 |
| 2024-08-08 | 33.95 | $33.69 | 232 |
| 2024-08-07 | 34.00 | $33.34 | 2600 |
| 2024-08-06 | 34.08 | $33.54 | 13900 |
| 2024-08-05 | 34.14 | $33.37 | 2849 |
| 2024-08-02 | 34.22 | $33.84 | 4804 |
| 2024-08-01 | 34.25 | $34.18 | 4900 |
| 2024-07-31 | 34.25 | $34.54 | 5800 |
| 2024-07-30 | 34.22 | $34.32 | 8714 |
| 2024-07-29 | 34.20 | $34.27 | 3900 |
| 2024-07-26 | 34.18 | $34.23 | 6116 |
| 2024-07-25 | 34.17 | $33.92 | 8119 |
| 2024-07-24 | 34.18 | $33.89 | 509 |
| 2024-07-23 | 34.19 | $34.32 | 2025 |
| 2024-07-22 | 34.16 | $34.34 | 11000 |
| 2024-07-19 | 34.13 | $34.13 | 1428 |
| 2024-07-18 | 34.12 | $34.35 | 6000 |
| 2024-07-17 | 34.08 | $34.44 | 4500 |
| 2024-07-16 | 34.03 | $34.70 | 1100 |
| 2024-07-15 | 33.95 | $34.36 | 700 |
| 2024-07-12 | 33.89 | $34.33 | 1900 |
| 2024-07-11 | 33.84 | $34.19 | 3005 |
| 2024-07-10 | 33.80 | $34.07 | 6700 |
| 2024-07-09 | 33.77 | $33.89 | 4728 |
| 2024-07-08 | 33.75 | $33.91 | 2915 |
| 2024-07-05 | 33.73 | $33.90 | 1900 |
| 2024-07-03 | 33.70 | $33.83 | 2424 |
| 2024-07-02 | 33.68 | $33.71 | 1200 |
| 2024-07-01 | 33.67 | $33.64 | 2402 |
| 2024-06-28 | 33.67 | $33.68 | 3800 |
| 2024-06-27 | 33.66 | $33.71 | 800 |
| 2024-06-26 | 33.64 | $33.67 | 4812 |
| 2024-06-25 | 33.63 | $33.76 | 5041 |
| 2024-06-24 | 33.61 | $33.76 | 1735 |
| 2024-06-21 | 33.58 | $33.76 | 3000 |
| 2024-06-20 | 33.56 | $33.75 | 500 |
| 2024-06-18 | 33.53 | $33.79 | 2631 |
| 2024-06-17 | 33.50 | $33.76 | 5000 |
| 2024-06-14 | 33.47 | $33.60 | 1000 |
| 2024-06-13 | 33.46 | $33.70 | 1937 |
| 2024-06-12 | 33.44 | $33.69 | 15200 |
| 2024-06-11 | 33.42 | $33.45 | 14900 |
| 2024-06-10 | 33.42 | $33.43 | 2000 |
| 2024-06-07 | 33.42 | $33.41 | 8500 |
| 2024-06-06 | 33.42 | $33.47 | 14912 |
| 2024-06-05 | 33.41 | $33.53 | 10500 |
| 2024-06-04 | 33.40 | $33.30 | 2026 |
| 2024-06-03 | 33.41 | $33.33 | 4442 |
| 2024-05-31 | 33.42 | $33.38 | 16600 |
| 2024-05-30 | 33.41 | $33.19 | 440 |
| 2024-05-29 | 33.43 | $33.22 | 5522 |
| 2024-05-28 | 33.43 | $33.39 | 10400 |
| 2024-05-24 | 33.42 | $33.44 | 3600 |
| 2024-05-23 | 33.40 | $33.33 | 9536 |
| 2024-05-22 | 33.39 | $33.54 | 2309 |
| 2024-05-21 | 33.36 | $33.65 | 1000 |
| 2024-05-20 | 33.31 | $33.63 | 4819 |
| 2024-05-17 | 33.25 | $33.63 | 1500 |
| 2024-05-16 | 33.20 | $33.64 | 6700 |
| 2024-05-15 | 33.13 | $33.72 | 5100 |
| 2024-05-14 | 33.06 | $33.40 | 400 |
| 2024-05-13 | 33.01 | $33.27 | 10318 |
| 2024-05-10 | 32.97 | $33.33 | 3400 |
| 2024-05-09 | 32.93 | $33.30 | 7200 |
| 2024-05-08 | 32.88 | $33.17 | 1000 |
| 2024-05-07 | 32.85 | $33.20 | 830 |
| 2024-05-06 | 32.82 | $33.18 | 1912 |
| 2024-05-03 | 32.80 | $32.98 | 2835 |
| 2024-05-02 | 32.79 | $32.71 | 1793 |
| 2024-05-01 | 32.81 | $32.79 | 3406 |
| 2024-04-30 | 32.83 | $32.55 | 5600 |
| 2024-04-29 | 32.88 | $32.89 | 2800 |
| 2024-04-26 | 32.89 | $32.84 | 33600 |
| 2024-04-25 | 32.92 | $32.72 | 3034 |
| 2024-04-24 | 32.96 | $32.86 | 2200 |
| 2024-04-23 | 33.00 | $32.87 | 1200 |
| 2024-04-22 | 33.03 | $32.62 | 5000 |
| 2024-04-19 | 33.09 | $32.53 | 5634 |
| 2024-04-18 | 33.17 | $32.58 | 2000 |
| 2024-04-17 | 33.25 | $32.67 | 833 |
| 2024-04-16 | 33.32 | $32.76 | 5040 |
| 2024-04-15 | 33.38 | $32.83 | 2527 |
| 2024-04-12 | 33.44 | $33.05 | 2400 |
| 2024-04-11 | 33.48 | $33.32 | 1000 |
| 2024-04-10 | 33.49 | $33.22 | 12737 |
| 2024-04-09 | 33.52 | $33.53 | 35400 |
| 2024-04-08 | 33.51 | $33.52 | 9808 |
| 2024-04-05 | 33.50 | $33.51 | 12100 |
| 2024-04-04 | 33.49 | $33.35 | 17708 |
| 2024-04-03 | 33.50 | $33.53 | 12200 |
| 2024-04-02 | 33.48 | $33.48 | 22329 |
| 2024-04-01 | 33.47 | $33.65 | 7921 |
| 2024-03-28 | 33.44 | $33.74 | 4120 |
| 2024-03-27 | 33.40 | $33.71 | 2547 |
| 2024-03-26 | 33.36 | $33.48 | 2817 |
| 2024-03-25 | 33.34 | $33.52 | 14400 |
| 2024-03-22 | 33.31 | $33.62 | 2500 |
| 2024-03-21 | 33.26 | $33.66 | 9900 |
| 2024-03-20 | 33.21 | $33.53 | 7106 |
| 2024-03-19 | 33.17 | $33.33 | 6032 |
| 2024-03-18 | 33.14 | $33.18 | 4613 |
| 2024-03-15 | 33.13 | $33.10 | 14700 |
| 2024-03-14 | 33.12 | $33.19 | 24506 |
| 2024-03-13 | 33.10 | $33.34 | 4100 |
| 2024-03-12 | 33.06 | $33.34 | 1322 |
| 2024-03-11 | 33.02 | $33.19 | 4547 |
| 2024-03-08 | 32.99 | $33.23 | 7309 |
| 2024-03-07 | 32.96 | $33.35 | 66142 |
| 2024-03-06 | 32.91 | $33.09 | 2717 |
| 2024-03-05 | 32.88 | $32.94 | 6000 |
| 2024-03-04 | 32.86 | $33.16 | 218716 |
| 2024-03-01 | 32.82 | $33.22 | 5605 |
| 2024-02-29 | 32.77 | $33.00 | 10847 |
| 2024-02-28 | 32.74 | $32.83 | 8800 |
| 2024-02-27 | 32.73 | $32.90 | 3421 |
| 2024-02-26 | 32.70 | $32.85 | 19400 |
| 2024-02-23 | 32.68 | $32.93 | 16439 |
| 2024-02-22 | 32.64 | $32.90 | 11233 |
| 2024-02-21 | 32.61 | $32.58 | 7300 |
| 2024-02-20 | 32.61 | $32.61 | 3905 |
| 2024-02-16 | 32.60 | $32.67 | 7100 |
| 2024-02-15 | 32.58 | $32.83 | 243 |
| 2024-02-14 | 32.55 | $32.68 | 700 |
| 2024-02-13 | 32.53 | $32.42 | 8336 |
| 2024-02-12 | 32.52 | $32.83 | 700 |
| 2024-02-09 | 32.48 | $32.74 | 44725 |
| 2024-02-08 | 32.44 | $32.70 | 11700 |
| 2024-02-07 | 32.40 | $32.63 | 5300 |
| 2024-02-06 | 32.36 | $32.48 | 4809 |
| 2024-02-05 | 32.34 | $32.41 | 300 |
| 2024-02-02 | 32.32 | $32.59 | 9020 |
| 2024-02-01 | 32.27 | $32.46 | 3600 |
| 2024-01-31 | 32.24 | $32.26 | 612 |
| 2024-01-30 | 32.22 | $32.51 | 1540 |
| 2024-01-29 | 32.18 | $32.56 | 2500 |
| 2024-01-26 | 32.13 | $32.41 | 5646 |
| 2024-01-25 | 32.10 | $32.44 | 3746 |
| 2024-01-24 | 32.06 | $32.32 | 3744 |
| 2024-01-23 | 32.03 | $32.32 | 1600 |
| 2024-01-22 | 32.01 | $32.36 | 9700 |
| 2024-01-19 | 31.97 | $32.22 | 5602 |
| 2024-01-18 | 31.95 | $32.00 | 5945 |
| 2024-01-17 | 31.95 | $31.81 | 8733 |
| 2024-01-16 | 31.96 | $31.89 | 5924 |
| 2024-01-12 | 31.97 | $32.05 | 7300 |
| 2024-01-11 | 31.97 | $32.03 | 6600 |
| 2024-01-10 | 31.96 | $31.98 | 7800 |
| 2024-01-09 | 31.96 | $31.88 | 3500 |
| 2024-01-08 | 31.97 | $31.92 | 7100 |
| 2024-01-05 | 31.97 | $31.70 | 4006 |
| 2024-01-04 | 31.99 | $31.64 | 1500 |
| 2024-01-03 | 32.01 | $31.75 | 8824 |
| 2024-01-02 | 32.03 | $32.00 | 7144 |
| 2023-12-29 | 32.02 | $32.17 | 8300 |
| 2023-12-28 | 31.99 | $32.27 | 18746 |
| 2023-12-27 | 31.94 | $32.27 | 6700 |
| 2023-12-26 | 31.90 | $32.22 | 12600 |
| 2023-12-22 | 31.85 | $32.07 | 11800 |
| 2023-12-21 | 31.81 | $32.05 | 24100 |
| 2023-12-20 | 31.78 | $31.86 | 5200 |
| 2023-12-19 | 31.76 | $32.09 | 8700 |
| 2023-12-18 | 31.71 | $31.94 | 10200 |
| 2023-12-15 | 31.68 | $31.90 | 1400 |
| 2023-12-14 | 31.64 | $31.89 | 23000 |
| 2023-12-13 | 31.60 | $32.23 | 226515 |
| 2023-12-12 | 31.53 | $31.76 | 3800 |
| 2023-12-11 | 31.49 | $31.71 | 12600 |
| 2023-12-08 | 31.46 | $31.64 | 900 |
| 2023-12-07 | 31.43 | $31.55 | 8500 |
| 2023-12-06 | 31.40 | $31.44 | 2700 |
| 2023-12-05 | 31.37 | $31.47 | 6821 |
| 2023-12-04 | 31.34 | $31.48 | 3412 |
| 2023-12-01 | 31.31 | $31.70 | 3600 |
| 2023-11-30 | 31.24 | $31.47 | 2541 |
| 2023-11-29 | 31.20 | $31.43 | 1900 |
| 2023-11-28 | 31.15 | $31.45 | 4338 |
| 2023-11-27 | 31.09 | $31.45 | 5500 |
| 2023-11-24 | 31.02 | $31.41 | 300 |
| 2023-11-22 | 30.95 | $31.46 | 2411 |
| 2023-11-21 | 30.86 | $31.41 | 1504 |
| 2023-11-20 | 30.78 | $31.37 | 4436 |
| 2023-11-17 | 30.69 | $31.25 | 5400 |
| 2023-11-16 | 30.61 | $31.15 | 8400 |
| 2023-11-15 | 30.53 | $31.14 | 12935 |
| 2023-11-14 | 30.45 | $31.15 | 12111 |
| 2023-11-13 | 30.36 | $30.73 | 3500 |
| 2023-11-10 | 30.32 | $30.73 | 13400 |
| 2023-11-09 | 30.27 | $30.50 | 11800 |
| 2023-11-08 | 30.25 | $30.61 | 8700 |
| 2023-11-07 | 30.21 | $30.58 | 8500 |
| 2023-11-06 | 30.18 | $30.57 | 5000 |
| 2023-11-03 | 30.15 | $30.63 | 2530 |
| 2023-11-02 | 30.11 | $30.40 | 3223 |
| 2023-11-01 | 30.09 | $30.12 | 5200 |
| 2023-10-31 | 30.09 | $29.93 | 18019 |
| 2023-10-30 | 30.12 | $29.84 | 2613 |
| 2023-10-27 | 30.16 | $29.70 | 4600 |
| 2023-10-26 | 30.21 | $29.76 | 1300 |
| 2023-10-25 | 30.26 | $29.89 | 3912 |
| 2023-10-24 | 30.30 | $30.10 | 2900 |
| 2023-10-23 | 30.32 | $30.06 | 3034 |
| 2023-10-20 | 30.34 | $30.06 | 300 |
| 2023-10-19 | 30.37 | $30.20 | 8700 |
| 2023-10-18 | 30.38 | $30.33 | 1737 |
| 2023-10-17 | 30.38 | $30.55 | 12335 |
| 2023-10-16 | 30.36 | $30.54 | 15800 |
| 2023-10-13 | 30.35 | $30.37 | 2719 |
| 2023-10-12 | 30.35 | $30.45 | 5315 |
| 2023-10-11 | 30.34 | $30.64 | 3500 |
| 2023-10-10 | 30.32 | $30.56 | 109000 |
| 2023-10-09 | 30.31 | $30.46 | 4928 |
| 2023-10-06 | 30.31 | $30.31 | 6300 |
| 2023-10-05 | 30.33 | $30.12 | 4823 |
| 2023-10-04 | 30.36 | $30.11 | 5600 |
| 2023-10-03 | 30.41 | $30.00 | 3920 |
| 2023-10-02 | 30.46 | $30.26 | 102034 |
| 2023-09-29 | 30.50 | $30.30 | 4900 |
| 2023-09-28 | 30.54 | $30.35 | 2300 |
| 2023-09-27 | 30.58 | $30.20 | 2405 |
| 2023-09-26 | 30.64 | $30.16 | 100 |
| 2023-09-25 | 30.70 | $30.37 | 3702 |
| 2023-09-22 | 30.75 | $30.34 | 1500 |
| 2023-09-21 | 30.80 | $30.33 | 2400 |
| 2023-09-20 | 30.85 | $30.57 | 1200 |
| 2023-09-19 | 30.88 | $30.70 | 3006 |
| 2023-09-18 | 30.90 | $30.70 | 410 |
| 2023-09-15 | 30.92 | $30.72 | 930 |
| 2023-09-14 | 30.93 | $30.94 | 6222 |
| 2023-09-13 | 30.93 | $30.77 | 2332 |
| 2023-09-12 | 30.94 | $30.81 | 800 |
| 2023-09-11 | 30.95 | $30.95 | 2400 |
| 2023-09-08 | 30.95 | $30.88 | 9028 |
| 2023-09-07 | 30.95 | $30.89 | 903 |
| 2023-09-06 | 30.96 | $30.96 | 2600 |
| 2023-09-05 | 30.96 | $31.06 | 700 |
| 2023-09-01 | 30.95 | $31.28 | 2900 |
| 2023-08-31 | 30.92 | $31.23 | 719 |
| 2023-08-30 | 30.89 | $31.19 | 8921 |
| 2023-08-29 | 30.87 | $31.11 | 600 |
| 2023-08-28 | 30.86 | $30.82 | 1200 |
| 2023-08-25 | 30.89 | $30.68 | 600 |
| 2023-08-24 | 30.93 | $30.62 | 9135 |
| 2023-08-23 | 30.98 | $30.90 | 7330 |
| 2023-08-22 | 31.00 | $30.66 | 3231 |
| 2023-08-21 | 31.05 | $30.74 | 2337 |
| 2023-08-18 | 31.10 | $30.66 | 5200 |
| 2023-08-17 | 31.16 | $30.63 | 525 |
| 2023-08-16 | 31.23 | $30.84 | 1500 |
| 2023-08-15 | 31.28 | $31.00 | 2600 |
| 2023-08-14 | 31.32 | $31.15 | 7400 |
| 2023-08-11 | 31.34 | $31.04 | 13828 |
| 2023-08-10 | 31.38 | $31.11 | 930 |
| 2023-08-09 | 31.41 | $31.15 | 1600 |
| 2023-08-08 | 31.44 | $31.28 | 7415 |
| 2023-08-07 | 31.46 | $31.35 | 3400 |
| 2023-08-04 | 31.47 | $31.23 | 500 |
| 2023-08-03 | 31.48 | $31.31 | 4700 |
| 2023-08-02 | 31.49 | $31.36 | 1600 |
| 2023-08-01 | 31.49 | $31.64 | 5700 |
| 2023-07-31 | 31.45 | $31.66 | 6312 |
| 2023-07-28 | 31.42 | $31.64 | 7339 |
| 2023-07-27 | 31.38 | $31.43 | 5434 |
| 2023-07-26 | 31.36 | $31.55 | 9842 |
| 2023-07-25 | 31.32 | $31.55 | 1300 |
| 2023-07-24 | 31.28 | $31.45 | 7020 |
| 2023-07-21 | 31.24 | $31.42 | 2300 |
| 2023-07-20 | 31.20 | $31.44 | 7300 |
| 2023-07-19 | 31.16 | $31.67 | 2000 |
| 2023-07-18 | 31.09 | $31.63 | 5018 |
| 2023-07-17 | 31.02 | $31.46 | 3938 |
| 2023-07-14 | 30.96 | $31.36 | 14615 |
| 2023-07-13 | 30.91 | $31.44 | 523 |
| 2023-07-12 | 30.84 | $31.25 | 1900 |
| 2023-07-11 | 30.80 | $31.08 | 300 |
| 2023-07-10 | 30.76 | $30.90 | 3038 |
| 2023-07-07 | 30.74 | $30.73 | 2013 |
| 2023-07-06 | 30.73 | $30.72 | 6115 |
| 2023-07-05 | 30.72 | $30.87 | 100 |
| 2023-07-03 | 30.69 | $30.98 | 400 |
| 2023-06-30 | 30.65 | $31.00 | 200 |
| 2023-06-29 | 30.60 | $30.78 | 5200 |
| 2023-06-28 | 30.57 | $30.74 | 329 |
| 2023-06-27 | 30.53 | $30.76 | 10100 |
| 2023-06-26 | 30.49 | $30.50 | 4116 |
| 2023-06-23 | 30.48 | $30.50 | 5742 |
| 2023-06-22 | 30.45 | $30.60 | 100 |
| 2023-06-21 | 30.41 | $30.59 | 3000 |
| 2023-06-20 | 30.37 | $30.65 | 9934 |
| 2023-06-16 | 30.32 | $30.75 | 1812 |
| 2023-06-15 | 30.25 | $30.85 | 3000 |
| 2023-06-14 | 30.18 | $30.60 | 3105 |
| 2023-06-13 | 30.11 | $30.62 | 6600 |
| 2023-06-12 | 30.05 | $30.50 | 15000 |
| 2023-06-09 | 29.99 | $30.33 | 8447 |
| 2023-06-08 | 29.94 | $30.35 | 7800 |
| 2023-06-07 | 29.88 | $30.19 | 5500 |
| 2023-06-06 | 29.84 | $30.22 | 11300 |
| 2023-06-05 | 29.80 | $30.09 | 4486 |
| 2023-06-02 | 29.76 | $30.16 | 3400 |
| 2023-06-01 | 29.72 | $29.91 | 4300 |
| 2023-05-31 | 29.69 | $29.73 | 3800 |
| 2023-05-30 | 29.68 | $29.87 | 21700 |
| 2023-05-26 | 29.66 | $29.82 | 3900 |
| 2023-05-25 | 29.65 | $29.59 | 1908 |
| 2023-05-24 | 29.65 | $29.49 | 800 |
| 2023-05-23 | 29.66 | $29.62 | 6900 |
| 2023-05-22 | 29.66 | $29.78 | — |
| 2023-05-19 | 29.65 | $29.77 | 1900 |
| 2023-05-18 | 29.63 | $29.85 | 900 |
| 2023-05-17 | 29.61 | $29.74 | 3233 |
| 2023-05-16 | 29.59 | $29.51 | 2500 |
| 2023-05-15 | 29.60 | $29.69 | 2600 |
| 2023-05-12 | 29.59 | $29.55 | 2500 |
| 2023-05-11 | 29.60 | $29.58 | 744 |
| 2023-05-10 | 29.61 | $29.68 | 802 |
| 2023-05-09 | 29.60 | $29.62 | 6641 |
| 2023-05-08 | 29.60 | $29.67 | 800 |
| 2023-05-05 | 29.60 | $29.66 | 800 |
| 2023-05-04 | 29.60 | $29.40 | 306 |
| 2023-05-03 | 29.62 | $29.54 | 2800 |
| 2023-05-02 | 29.63 | $29.58 | 1700 |
| 2023-05-01 | 29.64 | $29.69 | 1500 |
| 2023-04-28 | 29.63 | $29.73 | 100 |
| 2023-04-27 | 29.63 | $29.57 | 544 |
| 2023-04-26 | 29.63 | $29.33 | 402 |
| 2023-04-25 | 29.66 | $29.40 | 3136 |
| 2023-04-24 | 29.68 | $29.68 | 1008 |
| 2023-04-21 | 29.67 | $29.62 | 4400 |
| 2023-04-20 | 29.67 | $29.66 | 7500 |
| 2023-04-19 | 29.66 | $29.72 | 2903 |
| 2023-04-18 | 29.64 | $29.82 | 234 |
| 2023-04-17 | 29.60 | $29.73 | 800 |
| 2023-04-14 | 29.57 | $29.71 | 202 |
| 2023-04-13 | 29.55 | $29.83 | 11739 |
| 2023-04-12 | 29.50 | $29.65 | 9000 |
| 2023-04-11 | 29.47 | $29.72 | 7748 |
| 2023-04-10 | 29.43 | $29.63 | 5319 |
| 2023-04-06 | 29.39 | $29.59 | 8200 |
| 2023-04-05 | 29.35 | $29.62 | 5130 |
| 2023-04-04 | 29.31 | $29.69 | 400 |
| 2023-04-03 | 29.26 | $29.79 | 2400 |
| 2023-03-31 | 29.20 | $29.70 | 4441 |
| 2023-03-30 | 29.15 | $29.46 | 3531 |
| 2023-03-29 | 29.12 | $29.34 | 8349 |
| 2023-03-28 | 29.11 | $29.17 | 100 |
| 2023-03-27 | 29.10 | $29.18 | 2846 |
| 2023-03-24 | 29.10 | $29.14 | 100 |
| 2023-03-23 | 29.10 | $29.13 | 8414 |
| 2023-03-22 | 29.11 | $29.08 | 3800 |
| 2023-03-21 | 29.12 | $29.25 | 6000 |
| 2023-03-20 | 29.11 | $29.10 | 4707 |
| 2023-03-17 | 29.12 | $28.96 | 3000 |
| 2023-03-16 | 29.15 | $29.03 | 2500 |
| 2023-03-15 | 29.17 | $28.77 | 2022 |
| 2023-03-14 | 29.23 | $29.04 | 4200 |
| 2023-03-13 | 29.27 | $28.86 | 2445 |
| 2023-03-10 | 29.32 | $28.86 | 546 |
| 2023-03-09 | 29.39 | $29.08 | 1600 |
| 2023-03-08 | 29.43 | $29.32 | 846 |
| 2023-03-07 | 29.46 | $29.27 | 6000 |
| 2023-03-06 | 29.49 | $29.55 | 7331 |
| 2023-03-03 | 29.50 | $29.62 | 2000 |
| 2023-03-02 | 29.50 | $29.32 | 900 |
| 2023-03-01 | 29.54 | $29.20 | 6412 |
| 2023-02-28 | 29.59 | $29.27 | 7000 |
| 2023-02-27 | 29.64 | $29.24 | 414 |
| 2023-02-24 | 29.69 | $29.19 | 11509 |
| 2023-02-23 | 29.75 | $29.38 | 1102 |
| 2023-02-22 | 29.80 | $29.25 | 7900 |
| 2023-02-21 | 29.86 | $29.26 | 5433 |
| 2023-02-17 | 29.92 | $29.70 | 6244 |
| 2023-02-16 | 29.94 | $29.86 | 7000 |
| 2023-02-15 | 29.94 | $30.03 | 3149 |
| 2023-02-14 | 29.92 | $30.04 | 213 |
| 2023-02-13 | 29.90 | $30.03 | 1932 |
| 2023-02-10 | 29.88 | $29.87 | 100 |
| 2023-02-09 | 29.87 | $29.78 | 1205 |
| 2023-02-08 | 29.87 | $29.90 | 3900 |
| 2023-02-07 | 29.86 | $30.05 | 1200 |
| 2023-02-06 | 29.82 | $29.80 | 305 |
| 2023-02-03 | 29.81 | $29.99 | 1000 |
| 2023-02-02 | 29.78 | $30.19 | 2824 |
| 2023-02-01 | 29.72 | $30.15 | 6600 |
| 2023-01-31 | 29.66 | $29.93 | 35400 |
| 2023-01-30 | 29.61 | $29.66 | 1000 |
| 2023-01-27 | 29.59 | $29.88 | 3100 |
| 2023-01-26 | 29.54 | $29.91 | 4900 |
| 2023-01-25 | 29.48 | $29.79 | 3600 |
| 2023-01-24 | 29.44 | $29.72 | 2500 |
| 2023-01-23 | 29.39 | $29.72 | 2031 |
| 2023-01-20 | 29.34 | $29.57 | 3705 |
| 2023-01-19 | 29.31 | $29.39 | 827 |
| 2023-01-18 | 29.28 | $29.45 | 1014 |
| 2023-01-17 | 29.25 | $29.66 | 1533 |
| 2023-01-13 | 29.20 | $29.69 | 7345 |
| 2023-01-12 | 29.15 | $29.64 | 9831 |
| 2023-01-11 | 29.10 | $29.48 | 7134 |
| 2023-01-10 | 29.06 | $29.31 | 912 |
| 2023-01-09 | 29.04 | $29.25 | 2600 |
| 2023-01-06 | 29.03 | $29.25 | 11300 |
| 2023-01-05 | 29.02 | $28.87 | 2302 |
| 2023-01-04 | 29.05 | $28.98 | 4615 |
| 2023-01-03 | 29.07 | $28.88 | 2300 |
| 2022-12-30 | 29.10 | $28.98 | 9441 |
| 2022-12-29 | 29.13 | $29.04 | 16949 |
| 2022-12-28 | 29.16 | $28.81 | 13900 |
| 2022-12-27 | 29.21 | $29.01 | 14309 |
| 2022-12-23 | 29.25 | $29.02 | — |
| 2022-12-22 | 29.29 | $28.95 | 8000 |
| 2022-12-21 | 29.34 | $29.12 | 9305 |
| 2022-12-20 | 29.37 | $28.91 | 2400 |
| 2022-12-19 | 29.42 | $28.85 | 2600 |
| 2022-12-16 | 29.49 | $29.01 | 11500 |
| 2022-12-15 | 29.54 | $29.09 | 5815 |
| 2022-12-14 | 29.58 | $29.66 | 11700 |
| 2022-12-13 | 29.57 | $29.70 | 5400 |
| 2022-12-12 | 29.55 | $29.56 | 18400 |
| 2022-12-09 | 29.55 | $29.34 | 4200 |
| 2022-12-08 | 29.56 | $29.55 | 12900 |
| 2022-12-07 | 29.56 | $29.45 | 5600 |
| 2022-12-06 | 29.55 | $29.42 | 7204 |
| 2022-12-05 | 29.55 | $29.58 | 6907 |
| 2022-12-02 | 29.53 | $29.90 | 12100 |
| 2022-12-01 | 29.48 | $29.90 | 9000 |
| 2022-11-30 | 29.41 | $29.83 | 17720 |
| 2022-11-29 | 29.35 | $29.43 | 14900 |
| 2022-11-28 | 29.32 | $29.42 | 22400 |
| 2022-11-25 | 29.30 | $29.64 | 525 |
| 2022-11-23 | 29.24 | $29.64 | 6426 |
| 2022-11-22 | 29.18 | $29.56 | 9100 |
| 2022-11-21 | 29.13 | $29.28 | 11000 |
| 2022-11-18 | 29.10 | $29.36 | 2300 |
| 2022-11-17 | 29.05 | $29.30 | 12300 |
| 2022-11-16 | 29.00 | $29.39 | 27000 |
| 2022-11-15 | 28.94 | $29.48 | 5600 |
| 2022-11-14 | 28.86 | $29.33 | 1400 |
| 2022-11-11 | 28.80 | $29.48 | 5401 |
| 2022-11-10 | 28.70 | $29.32 | 5400 |
| 2022-11-09 | 28.62 | $28.61 | 12712 |
| 2022-11-08 | 28.60 | $28.97 | 6700 |
| 2022-11-07 | 28.54 | $28.85 | 109647 |
| 2022-11-04 | 28.49 | $28.66 | 9310 |
| 2022-11-03 | 28.45 | $28.45 | 6600 |
| 2022-11-02 | 28.44 | $28.58 | 5023 |
| 2022-11-01 | 28.40 | $28.88 | 4600 |
| 2022-10-31 | 28.34 | $28.84 | 12414 |
| 2022-10-28 | 28.28 | $28.90 | 3210 |
| 2022-10-27 | 28.20 | $28.63 | 5816 |
| 2022-10-26 | 28.15 | $28.68 | 5043 |
| 2022-10-25 | 28.09 | $28.61 | 7403 |
| 2022-10-24 | 28.03 | $28.40 | 12900 |
| 2022-10-21 | 27.98 | $28.24 | 4019 |
| 2022-10-20 | 27.95 | $27.91 | 5500 |
| 2022-10-19 | 27.95 | $28.00 | 14704 |
| 2022-10-18 | 27.94 | $28.09 | 1500 |
| 2022-10-17 | 27.92 | $27.97 | 453623 |
| 2022-10-14 | 27.92 | $27.72 | 29300 |
| 2022-10-13 | 27.95 | $28.07 | 1734 |
| 2022-10-12 | 27.94 | $27.76 | 845 |
| 2022-10-11 | 27.97 | $27.78 | 8041 |
| 2022-10-10 | 28.00 | $27.85 | 800 |
| 2022-10-07 | 28.03 | $27.95 | 1300 |
| 2022-10-06 | 28.06 | $28.32 | 502 |
| 2022-10-05 | 28.06 | $28.45 | 524 |
| 2022-10-04 | 28.04 | $28.39 | 100 |
| 2022-10-03 | 28.03 | $27.93 | 32213 |
| 2022-09-30 | 28.06 | $27.50 | 200 |
| 2022-09-29 | 28.15 | $27.66 | 1601 |
| 2022-09-28 | 28.22 | $27.88 | 2017 |
| 2022-09-27 | 28.28 | $27.50 | 100 |
| 2022-09-26 | 28.38 | $27.50 | 2248 |
| 2022-09-23 | 28.49 | $27.70 | 108 |
| 2022-09-22 | 28.59 | $28.05 | 216 |
| 2022-09-21 | 28.66 | $28.19 | 8602 |
| 2022-09-20 | 28.73 | $28.38 | 2900 |
| 2022-09-19 | 28.78 | $28.54 | 817 |
| 2022-09-16 | 28.82 | $28.45 | 1030 |
| 2022-09-15 | 28.87 | $28.57 | 7004 |
| 2022-09-14 | 28.93 | $28.66 | 4900 |
| 2022-09-13 | 28.97 | $28.65 | 8827 |
| 2022-09-12 | 29.03 | $29.21 | 1200 |
| 2022-09-09 | 29.03 | $29.06 | 1000 |
| 2022-09-08 | 29.05 | $28.84 | 6100 |
| 2022-09-07 | 29.10 | $28.74 | 12700 |
| 2022-09-06 | 29.15 | $28.53 | 6024 |
| 2022-09-02 | 29.24 | $28.65 | 8800 |
| 2022-09-01 | 29.31 | $28.68 | 638 |
| 2022-08-31 | 29.38 | $28.80 | 4700 |
| 2022-08-30 | 29.45 | $28.92 | 3923 |
| 2022-08-29 | 29.50 | $29.15 | 8232 |
| 2022-08-26 | 29.54 | $29.21 | 13000 |
| 2022-08-25 | 29.57 | $29.64 | 700 |
| 2022-08-24 | 29.55 | $29.42 | 2500 |
| 2022-08-23 | 29.56 | $29.37 | 10430 |
| 2022-08-22 | 29.56 | $29.33 | 8022 |
| 2022-08-19 | 29.57 | $29.60 | 6900 |
| 2022-08-18 | 29.55 | $29.80 | 1432 |
| 2022-08-17 | 29.50 | $29.72 | 11434 |
| 2022-08-16 | 29.46 | $29.85 | 3215 |
| 2022-08-15 | 29.39 | $29.83 | 3209 |
| 2022-08-12 | 29.33 | $29.88 | 13522 |
| 2022-08-11 | 29.24 | $29.65 | 9227 |
| 2022-08-10 | 29.18 | $29.61 | 9600 |
| 2022-08-09 | 29.11 | $29.28 | 13300 |
| 2022-08-08 | 29.06 | $29.38 | 17100 |
| 2022-08-05 | 29.00 | $29.33 | 24400 |
| 2022-08-04 | 28.95 | $29.32 | 3524 |
| 2022-08-03 | 28.88 | $29.34 | 261700 |
| 2022-08-02 | 28.81 | $29.20 | 19733 |
| 2022-08-01 | 28.75 | $29.32 | 443 |
| 2022-07-29 | 28.67 | $29.36 | 100 |
| 2022-07-28 | 28.59 | $29.16 | 100 |
| 2022-07-27 | 28.51 | $29.02 | 400 |
| 2022-07-26 | 28.45 | $28.73 | 3039 |
| 2022-07-25 | 28.42 | $28.78 | 700 |
| 2022-07-22 | 28.37 | $28.68 | 4714 |
| 2022-07-21 | 28.34 | $28.71 | 7629 |
| 2022-07-20 | 28.30 | $28.68 | 10322 |
| 2022-07-19 | 28.26 | $28.62 | 1600 |
| 2022-07-18 | 28.22 | $28.20 | 2100 |
| 2022-07-15 | 28.22 | $28.28 | 300 |
| 2022-07-14 | 28.21 | $27.96 | 900 |
| 2022-07-13 | 28.24 | $28.14 | 1200 |
| 2022-07-12 | 28.25 | $28.13 | 5800 |
| 2022-07-11 | 28.26 | $28.19 | — |
| 2022-07-08 | 28.27 | $28.39 | 417 |
| 2022-07-07 | 28.27 | $28.41 | 1700 |
| 2022-07-06 | 28.28 | $28.15 | 1300 |
| 2022-07-05 | 28.31 | $28.23 | 700 |
| 2022-07-01 | 28.35 | $28.32 | 1100 |
| 2022-06-30 | 28.39 | $28.10 | 19810 |
| 2022-06-29 | 28.45 | $28.31 | 3033 |
| 2022-06-28 | 28.50 | $28.35 | 87200 |
| 2022-06-27 | 28.55 | $28.49 | 7800 |
| 2022-06-24 | 28.59 | $28.44 | 700 |
| 2022-06-23 | 28.65 | $28.14 | 110 |
| 2022-06-22 | 28.73 | $28.08 | 100 |
| 2022-06-21 | 28.83 | $28.17 | 205 |
| 2022-06-17 | 28.92 | $27.87 | 4300 |
| 2022-06-16 | 29.05 | $27.92 | 100 |
| 2022-06-15 | 29.17 | $28.41 | 400 |
| 2022-06-14 | 29.25 | $28.23 | 100 |
| 2022-06-13 | 29.35 | $28.27 | 700 |
| 2022-06-10 | 29.46 | $28.90 | 6135 |
| 2022-06-09 | 29.50 | $29.33 | 3700 |
| 2022-06-08 | 29.50 | $29.64 | 100 |
| 2022-06-07 | 29.46 | $29.85 | 228 |
| 2022-06-06 | 29.41 | $29.66 | 1600 |
| 2022-06-03 | 29.36 | $29.65 | 100 |
| 2022-06-02 | 29.32 | $29.83 | 1947 |
| 2022-06-01 | 29.26 | $29.61 | 419 |
| 2022-05-31 | 29.23 | $29.70 | 2800 |
| 2022-05-27 | 29.18 | $29.83 | 300 |
| 2022-05-26 | 29.12 | $29.58 | 200 |
| 2022-05-25 | 29.08 | $29.27 | 4343 |
| 2022-05-24 | 29.08 | $29.06 | 100 |
| 2022-05-23 | 29.09 | $29.11 | 200 |
| 2022-05-20 | 29.11 | $28.86 | 1000 |
| 2022-05-19 | 29.15 | $28.83 | 2700 |
| 2022-05-18 | 29.20 | $28.84 | 11411 |
| 2022-05-17 | 29.26 | $29.35 | — |
| 2022-05-16 | 29.27 | $29.10 | 3600 |
| 2022-05-13 | 29.32 | $29.07 | 2329 |
| 2022-05-12 | 29.37 | $28.72 | 59504 |
| 2022-05-11 | 29.46 | $28.75 | — |
| 2022-05-10 | 29.56 | $28.93 | 1819 |
| 2022-05-09 | 29.65 | $28.91 | 100 |
| 2022-05-06 | 29.74 | $29.42 | 3303 |
| 2022-05-05 | 29.80 | $29.52 | 2535 |
| 2022-05-04 | 29.84 | $30.02 | 1422 |
| 2022-05-03 | 29.84 | $29.55 | 2400 |
| 2022-05-02 | 29.89 | $29.42 | 100 |
| 2022-04-29 | 29.96 | $29.33 | 100 |
| 2022-04-28 | 30.05 | $29.78 | 100 |
| 2022-04-27 | 30.10 | $29.53 | 10722 |
| 2022-04-26 | 30.17 | $29.46 | 2000 |
| 2022-04-25 | 30.27 | $29.75 | 300 |
| 2022-04-22 | 30.34 | $29.73 | 16400 |
| 2022-04-21 | 30.42 | $30.21 | 100 |
| 2022-04-20 | 30.45 | $30.52 | 300 |
| 2022-04-19 | 30.46 | $30.40 | 2200 |
| 2022-04-18 | 30.48 | $30.21 | 10302 |
| 2022-04-14 | 30.52 | $30.27 | 815 |
| 2022-04-13 | 30.56 | $30.42 | 19905 |
| 2022-04-12 | 30.58 | $30.19 | — |
| 2022-04-11 | 30.62 | $30.22 | 3500 |
| 2022-04-08 | 30.66 | $30.40 | 2036 |
| 2022-04-07 | 30.68 | $30.37 | 1732 |
| 2022-04-06 | 30.71 | $30.31 | 500 |
| 2022-04-05 | 30.73 | $30.49 | 6414 |
| 2022-04-04 | 30.74 | $30.76 | 500 |
| 2022-04-01 | 30.72 | $30.68 | 700 |
| 2022-03-31 | 30.71 | $30.75 | 2200 |
| 2022-03-30 | 30.68 | $30.96 | 1239 |
| 2022-03-29 | 30.64 | $31.11 | 8400 |
| 2022-03-28 | 30.58 | $30.90 | 3230 |
| 2022-03-25 | 30.54 | $30.95 | 7400 |
| 2022-03-24 | 30.49 | $30.91 | 17500 |
| 2022-03-23 | 30.44 | $30.76 | 39600 |
| 2022-03-22 | 30.40 | $30.91 | 3100 |
| 2022-03-21 | 30.34 | $30.67 | — |
| 2022-03-18 | 30.30 | $30.83 | 600 |
| 2022-03-17 | 30.25 | $30.68 | 808 |
| 2022-03-16 | 30.21 | $30.33 | — |
| 2022-03-15 | 30.21 | $29.99 | 100 |
| 2022-03-14 | 30.24 | $29.80 | 212 |
| 2022-03-11 | 30.30 | $30.01 | 2500 |
| 2022-03-10 | 30.34 | $30.23 | 1700 |
| 2022-03-09 | 30.36 | $30.27 | 1316 |
| 2022-03-08 | 30.38 | $29.96 | — |
| 2022-03-07 | 30.44 | $30.02 | 5246 |
| 2022-03-04 | 30.49 | $30.53 | 900 |
| 2022-03-03 | 30.50 | $30.60 | 2515 |
| 2022-03-02 | 30.50 | $30.72 | 6000 |
| 2022-03-01 | 30.48 | $30.26 | 200 |
| 2022-02-28 | 30.52 | $30.50 | 138 |
| 2022-02-25 | 30.53 | $30.56 | 1817 |
| 2022-02-24 | 30.53 | $30.07 | 1100 |
| 2022-02-23 | 30.58 | $29.91 | — |
| 2022-02-22 | 30.65 | $30.24 | 8200 |
| 2022-02-18 | 30.68 | $30.37 | 900 |
| 2022-02-17 | 30.71 | $30.54 | 5000 |
| 2022-02-16 | 30.71 | $30.88 | 2300 |
| 2022-02-15 | 30.69 | $30.68 | 5719 |
| 2022-02-14 | 30.68 | $30.55 | 640 |
| 2022-02-11 | 30.69 | $30.67 | 6030 |
| 2022-02-10 | 30.69 | $30.86 | 1806 |
| 2022-02-09 | 30.68 | $31.16 | 1921 |
| 2022-02-08 | 30.64 | $30.96 | 10032 |
| 2022-02-07 | 30.62 | $30.76 | 7200 |
| 2022-02-04 | 30.62 | $30.75 | 905 |
| 2022-02-03 | 30.63 | $30.49 | 5100 |
| 2022-02-02 | 30.66 | $30.86 | 130 |
| 2022-02-01 | 30.67 | $30.86 | 3900 |
| 2022-01-31 | 30.67 | $30.69 | 6819 |
| 2022-01-28 | 30.70 | $30.37 | 4729 |
| 2022-01-27 | 30.77 | $30.06 | 1240 |
| 2022-01-26 | 30.87 | $30.13 | 200 |
| 2022-01-25 | 30.98 | $30.30 | 6200 |
| 2022-01-24 | 31.07 | $30.36 | 2534 |
| 2022-01-21 | 31.16 | $30.28 | 337 |
| 2022-01-20 | 31.27 | $30.48 | 700 |
| 2022-01-19 | 31.36 | $30.77 | 1900 |
| 2022-01-18 | 31.42 | $30.89 | 200 |
| 2022-01-14 | 31.47 | $31.29 | 700 |
| 2022-01-13 | 31.48 | $31.33 | 2216 |
| 2022-01-12 | 31.49 | $31.62 | 2800 |
| 2022-01-11 | 31.47 | $31.50 | 204 |
| 2022-01-10 | 31.46 | $31.32 | 3132 |
| 2022-01-07 | 31.47 | $31.34 | 9544 |
| 2022-01-06 | 31.47 | $31.41 | 10827 |
| 2022-01-05 | 31.47 | $31.42 | 10306 |
| 2022-01-04 | 31.47 | $31.76 | 401 |
| 2022-01-03 | 31.44 | $31.75 | 1133 |
| 2021-12-31 | 31.40 | $31.59 | 3516 |
| 2021-12-30 | 31.37 | $31.61 | 1800 |
| 2021-12-29 | 31.34 | $31.68 | 3220 |
| 2021-12-28 | 31.30 | $31.58 | 200 |
| 2021-12-27 | 31.27 | $31.70 | 1712 |
| 2021-12-23 | 31.22 | $31.45 | 1700 |
| 2021-12-22 | 31.20 | $31.28 | 1900 |
| 2021-12-21 | 31.19 | $31.15 | 4100 |
| 2021-12-20 | 31.20 | $30.74 | 2300 |
| 2021-12-17 | 31.26 | $30.98 | 1800 |
| 2021-12-16 | 31.29 | $31.16 | 100 |
| 2021-12-15 | 31.31 | $31.35 | 3928 |
| 2021-12-14 | 31.32 | $31.15 | 4104 |
| 2021-12-13 | 31.34 | $31.29 | 1500 |
| 2021-12-10 | 31.36 | $31.57 | 304 |
| 2021-12-09 | 31.34 | $31.41 | 100 |
| 2021-12-08 | 31.35 | $31.61 | 2400 |
| 2021-12-07 | 31.33 | $31.54 | 3218 |
| 2021-12-06 | 31.33 | $31.12 | 600 |
| 2021-12-03 | 31.36 | $30.82 | 2000 |
| 2021-12-02 | 31.43 | $31.12 | 3400 |
| 2021-12-01 | 31.48 | $30.86 | 1003 |
| 2021-11-30 | 31.55 | $31.04 | 1900 |
| 2021-11-29 | 31.60 | $31.38 | 2538 |
| 2021-11-26 | 31.62 | $31.15 | 3038 |
| 2021-11-24 | 31.66 | $31.67 | 4300 |
| 2021-11-23 | 31.65 | $31.64 | 700 |
| 2021-11-22 | 31.64 | $31.58 | 1113 |
| 2021-11-19 | 31.64 | $31.63 | 4616 |
| 2021-11-18 | 31.62 | $31.77 | 9845 |
| 2021-11-17 | 31.59 | $31.73 | 503 |
| 2021-11-16 | 31.56 | $31.80 | 233 |
| 2021-11-15 | 31.52 | $31.71 | 1100 |
| 2021-11-12 | 31.48 | $31.72 | 239 |
| 2021-11-11 | 31.44 | $31.64 | 1222 |
| 2021-11-10 | 31.40 | $31.50 | 100 |
| 2021-11-09 | 31.37 | $31.77 | 4206 |
| 2021-11-08 | 31.31 | $31.79 | 331 |
| 2021-11-05 | 31.24 | $31.76 | 9200 |
| 2021-11-04 | 31.16 | $31.64 | 600 |
| 2021-11-03 | 31.10 | $31.51 | 8500 |
| 2021-11-02 | 31.03 | $31.31 | 100 |
| 2021-11-01 | 30.99 | $31.37 | 640 |
| 2021-10-29 | 30.93 | $31.17 | 418 |
| 2021-10-28 | 30.88 | $31.23 | 300 |
| 2021-10-27 | 30.83 | $30.95 | — |
| 2021-10-26 | 30.80 | $31.17 | 300 |
| 2021-10-25 | 30.74 | $31.14 | — |
| 2021-10-22 | 30.69 | $31.05 | 400 |
| 2021-10-21 | 30.64 | $31.02 | — |
| 2021-10-20 | 30.59 | $30.97 | 200 |
| 2021-10-19 | 30.54 | $30.99 | 200 |
| 2021-10-18 | 30.49 | $30.91 | 4105 |
| 2021-10-15 | 30.44 | $30.83 | 600 |
| 2021-10-14 | 30.40 | $30.72 | 1500 |
| 2021-10-13 | 30.37 | $30.43 | 200 |
| 2021-10-12 | 30.37 | $30.21 | 200 |
| 2021-10-11 | 30.39 | $30.36 | 200 |
| 2021-10-08 | 30.39 | $30.49 | 3300 |
| 2021-10-07 | 30.39 | $30.52 | 1000 |
| 2021-10-06 | 30.38 | $30.36 | 817 |
| 2021-10-05 | 30.40 | $30.35 | 825 |
| 2021-10-04 | 30.41 | $30.20 | 2346 |
| 2021-10-01 | 30.44 | $30.33 | 100 |
| 2021-09-30 | 30.47 | $30.09 | 135 |
| 2021-09-29 | 30.52 | $30.36 | 1100 |
| 2021-09-28 | 30.55 | $30.41 | 706 |
| 2021-09-27 | 30.58 | $30.64 | 4700 |
| 2021-09-24 | 30.58 | $30.43 | 700 |
| 2021-09-23 | 30.61 | $30.54 | 210 |
| 2021-09-22 | 30.63 | $30.37 | 4239 |
| 2021-09-21 | 30.67 | $30.21 | 4709 |
| 2021-09-20 | 30.72 | $30.21 | 2800 |
| 2021-09-17 | 30.78 | $30.56 | 500 |
| 2021-09-16 | 30.80 | $30.68 | 5900 |
| 2021-09-15 | 30.81 | $30.71 | 205 |
| 2021-09-14 | 30.81 | $30.60 | 1722 |
| 2021-09-13 | 30.83 | $30.69 | 100 |
| 2021-09-10 | 30.84 | $30.68 | 3407 |
| 2021-09-09 | 30.85 | $30.79 | 100 |
| 2021-09-08 | 30.84 | $30.81 | 1300 |
| 2021-09-07 | 30.84 | $30.91 | 600 |
| 2021-09-03 | 30.82 | $31.01 | 100 |
| 2021-09-02 | 30.79 | $31.01 | 100 |
| 2021-09-01 | 30.76 | $31.01 | 728 |
| 2021-08-31 | 30.73 | $30.99 | 3436 |
| 2021-08-30 | 30.70 | $31.01 | 632 |
| 2021-08-27 | 30.66 | $30.97 | 100 |
| 2021-08-26 | 30.63 | $30.70 | — |
| 2021-08-25 | 30.62 | $30.83 | 800 |
| 2021-08-24 | 30.59 | $30.83 | 1006 |
| 2021-08-23 | 30.57 | $30.70 | 1200 |
| 2021-08-20 | 30.55 | $30.50 | 800 |
| 2021-08-19 | 30.55 | $30.30 | — |
| 2021-08-18 | 30.58 | $30.38 | 400 |
| 2021-08-17 | 30.59 | $30.51 | 1500 |
| 2021-08-16 | 30.59 | $30.74 | — |
| 2021-08-13 | 30.56 | $30.73 | — |
| 2021-08-12 | 30.53 | $30.77 | 1700 |
| 2021-08-11 | 30.50 | $30.64 | 6900 |
| 2021-08-10 | 30.47 | $30.58 | 4200 |
| 2021-08-09 | 30.45 | $30.53 | 4200 |
| 2021-08-06 | 30.44 | $30.58 | 2600 |
| 2021-08-05 | 30.41 | $30.58 | 1021 |
| 2021-08-04 | 30.39 | $30.50 | — |
| 2021-08-03 | 30.37 | $30.58 | 100 |
| 2021-08-02 | 30.34 | $30.55 | 548 |
| 2021-07-30 | 30.32 | $30.49 | 100 |
| 2021-07-29 | 30.30 | $30.58 | — |
| 2021-07-28 | 30.27 | $30.49 | 2800 |
| 2021-07-27 | 30.24 | $30.35 | 100 |
| 2021-07-26 | 30.23 | $30.46 | 340 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.54
2026-07-23
Close Price
$39.37
Vol: 1835
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
27.71
Average
33.02
Maximum
39.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 39.54 | $39.37 | 1835 |
| 2026-07-22 | 39.58 | $39.56 | 4311 |
| 2026-07-21 | 39.58 | $39.58 | 3200 |
| 2026-07-20 | 39.57 | $39.28 | 1404 |
| 2026-07-17 | 39.63 | $39.37 | 2900 |
| 2026-07-16 | 39.68 | $39.48 | 6000 |
| 2026-07-15 | 39.71 | $39.60 | 16315 |
| 2026-07-14 | 39.72 | $39.64 | 1100 |
| 2026-07-13 | 39.72 | $39.58 | 800 |
| 2026-07-10 | 39.74 | $39.78 | 3700 |
| 2026-07-09 | 39.71 | $39.76 | 1409 |
| 2026-07-08 | 39.68 | $39.53 | 7331 |
| 2026-07-07 | 39.70 | $39.63 | 5600 |
| 2026-07-06 | 39.70 | $39.77 | 16800 |
| 2026-07-02 | 39.66 | $39.66 | 2524 |
| 2026-07-01 | 39.65 | $39.62 | 7226 |
| 2026-06-30 | 39.64 | $39.76 | 3300 |
| 2026-06-29 | 39.59 | $39.65 | 4339 |
| 2026-06-26 | 39.56 | $39.52 | 1128 |
| 2026-06-25 | 39.56 | $39.47 | 14622 |
| 2026-06-24 | 39.56 | $39.29 | 1813 |
| 2026-06-23 | 39.60 | $39.32 | 2500 |
| 2026-06-22 | 39.64 | $39.60 | 5524 |
| 2026-06-18 | 39.62 | $39.56 | 3000 |
| 2026-06-17 | 39.62 | $39.42 | 2500 |
| 2026-06-16 | 39.63 | $39.73 | 2400 |
| 2026-06-15 | 39.59 | $39.85 | 800 |
| 2026-06-12 | 39.50 | $39.58 | 1800 |
| 2026-06-11 | 39.47 | $39.40 | 4800 |
| 2026-06-10 | 39.46 | $38.92 | 2625 |
| 2026-06-09 | 39.55 | $39.20 | 7607 |
| 2026-06-08 | 39.60 | $39.24 | 2734 |
| 2026-06-05 | 39.64 | $39.13 | 3200 |
| 2026-06-04 | 39.71 | $39.81 | 2620 |
| 2026-06-03 | 39.65 | $39.67 | 2200 |
| 2026-06-02 | 39.60 | $39.78 | 4500 |
| 2026-06-01 | 39.52 | $39.70 | 8243 |
| 2026-05-29 | 39.45 | $39.63 | 5206 |
| 2026-05-28 | 39.37 | $39.52 | 900 |
| 2026-05-27 | 39.31 | $39.39 | 4600 |
| 2026-05-26 | 39.26 | $39.44 | 900 |
| 2026-05-22 | 39.19 | $39.22 | 4727 |
| 2026-05-21 | 39.15 | $39.11 | 1200 |
| 2026-05-20 | 39.13 | $39.05 | 2200 |
| 2026-05-19 | 39.12 | $38.73 | 7600 |
| 2026-05-18 | 39.17 | $38.91 | 2033 |
| 2026-05-15 | 39.19 | $38.93 | 800 |
| 2026-05-14 | 39.20 | $39.28 | 6614 |
| 2026-05-13 | 39.15 | $39.18 | 1711 |
| 2026-05-12 | 39.10 | $39.18 | 3400 |
| 2026-05-11 | 39.04 | $39.22 | 4310 |
| 2026-05-08 | 38.97 | $39.14 | 3300 |
| 2026-05-07 | 38.89 | $38.90 | 2322 |
| 2026-05-06 | 38.86 | $39.13 | 4219 |
| 2026-05-05 | 38.77 | $38.74 | 3031 |
| 2026-05-04 | 38.74 | $38.62 | 4300 |
| 2026-05-01 | 38.73 | $38.73 | 7200 |
| 2026-04-30 | 38.70 | $38.74 | 78000 |
| 2026-04-29 | 38.66 | $38.51 | 7500 |
| 2026-04-28 | 38.66 | $38.54 | 1900 |
| 2026-04-27 | 38.65 | $38.71 | 3249 |
| 2026-04-24 | 38.60 | $38.71 | 1805 |
| 2026-04-23 | 38.55 | $38.60 | 1200 |
| 2026-04-22 | 38.50 | $38.76 | 2700 |
| 2026-04-21 | 38.41 | $38.66 | 2520 |
| 2026-04-20 | 38.33 | $38.85 | 1100 |
| 2026-04-17 | 38.19 | $38.84 | 1800 |
| 2026-04-16 | 38.04 | $38.52 | 2033 |
| 2026-04-15 | 37.92 | $38.51 | 4218 |
| 2026-04-14 | 37.79 | $38.47 | 4404 |
| 2026-04-13 | 37.64 | $38.29 | 1717 |
| 2026-04-10 | 37.51 | $38.03 | 7400 |
| 2026-04-09 | 37.41 | $38.12 | 3301 |
| 2026-04-08 | 37.28 | $38.10 | 4800 |
| 2026-04-07 | 37.13 | $37.58 | 3300 |
| 2026-04-06 | 37.07 | $37.51 | 4700 |
| 2026-04-02 | 37.02 | $37.43 | 11429 |
| 2026-04-01 | 36.97 | $37.42 | 2600 |
| 2026-03-31 | 36.93 | $37.27 | 2828 |
| 2026-03-30 | 36.91 | $36.66 | 5800 |
| 2026-03-27 | 37.02 | $36.73 | 3908 |
| 2026-03-26 | 37.14 | $36.99 | 1800 |
| 2026-03-25 | 37.22 | $37.36 | 1000 |
| 2026-03-24 | 37.24 | $37.15 | 5100 |
| 2026-03-23 | 37.32 | $37.23 | 4600 |
| 2026-03-20 | 37.38 | $36.90 | 1021 |
| 2026-03-19 | 37.54 | $37.21 | 648 |
| 2026-03-18 | 37.65 | $37.25 | 700 |
| 2026-03-17 | 37.77 | $37.64 | 638 |
| 2026-03-16 | 37.84 | $37.52 | 13510 |
| 2026-03-13 | 37.94 | $37.30 | 800 |
| 2026-03-12 | 38.11 | $37.47 | 7426 |
| 2026-03-11 | 38.26 | $37.90 | 3720 |
| 2026-03-10 | 38.36 | $38.02 | 1200 |
| 2026-03-09 | 38.44 | $38.07 | 8730 |
| 2026-03-06 | 38.53 | $37.91 | 2600 |
| 2026-03-05 | 38.66 | $38.24 | 3600 |
| 2026-03-04 | 38.75 | $38.57 | 2400 |
| 2026-03-03 | 38.78 | $38.38 | 9739 |
| 2026-03-02 | 38.86 | $38.84 | 37200 |
| 2026-02-27 | 38.85 | $38.92 | 23600 |
| 2026-02-26 | 38.83 | $39.01 | 13900 |
| 2026-02-25 | 38.77 | $38.94 | 5402 |
| 2026-02-24 | 38.73 | $38.77 | 15649 |
| 2026-02-23 | 38.71 | $38.60 | 20400 |
| 2026-02-20 | 38.73 | $38.87 | 15220 |
| 2026-02-19 | 38.69 | $38.69 | 14500 |
| 2026-02-18 | 38.68 | $38.77 | 6200 |
| 2026-02-17 | 38.66 | $38.57 | 24200 |
| 2026-02-13 | 38.67 | $38.61 | 6844 |
| 2026-02-12 | 38.67 | $38.40 | 1627 |
| 2026-02-11 | 38.72 | $38.86 | 2500 |
| 2026-02-10 | 38.68 | $38.78 | 1500 |
| 2026-02-09 | 38.65 | $38.84 | 9900 |
| 2026-02-06 | 38.60 | $38.71 | 7811 |
| 2026-02-05 | 38.57 | $38.09 | 837 |
| 2026-02-04 | 38.67 | $38.46 | 3400 |
| 2026-02-03 | 38.70 | $38.50 | 3000 |
| 2026-02-02 | 38.73 | $38.56 | 20400 |
| 2026-01-30 | 38.75 | $38.41 | 2200 |
| 2026-01-29 | 38.81 | $38.79 | 3200 |
| 2026-01-28 | 38.79 | $38.79 | 2000 |
| 2026-01-27 | 38.77 | $38.82 | 6842 |
| 2026-01-26 | 38.74 | $38.88 | 2740 |
| 2026-01-23 | 38.69 | $38.76 | 5700 |
| 2026-01-22 | 38.65 | $38.80 | 19600 |
| 2026-01-21 | 38.60 | $38.60 | 3100 |
| 2026-01-20 | 38.59 | $38.29 | 500 |
| 2026-01-16 | 38.63 | $38.55 | 2243 |
| 2026-01-15 | 38.63 | $38.60 | 1300 |
| 2026-01-14 | 38.61 | $38.57 | 5424 |
| 2026-01-13 | 38.60 | $38.60 | 1100 |
| 2026-01-12 | 38.58 | $38.72 | 1029 |
| 2026-01-09 | 38.53 | $38.69 | 1204 |
| 2026-01-08 | 38.48 | $38.62 | 6100 |
| 2026-01-07 | 38.43 | $38.62 | 3004 |
| 2026-01-06 | 38.37 | $38.72 | 3400 |
| 2026-01-05 | 38.28 | $38.42 | 1709 |
| 2026-01-02 | 38.24 | $38.18 | 15722 |
| 2025-12-31 | 38.25 | $38.09 | 300 |
| 2025-12-30 | 38.27 | $38.26 | 1301 |
| 2025-12-29 | 38.26 | $38.27 | 6909 |
| 2025-12-26 | 38.25 | $38.41 | 7830 |
| 2025-12-24 | 38.21 | $38.42 | 2200 |
| 2025-12-23 | 38.15 | $38.29 | 10800 |
| 2025-12-22 | 38.11 | $38.27 | 1700 |
| 2025-12-19 | 38.08 | $38.06 | 4500 |
| 2025-12-18 | 38.07 | $37.84 | 4415 |
| 2025-12-17 | 38.12 | $37.74 | 2049 |
| 2025-12-16 | 38.19 | $37.95 | 4500 |
| 2025-12-15 | 38.23 | $38.01 | 7909 |
| 2025-12-12 | 38.26 | $38.02 | 8300 |
| 2025-12-11 | 38.30 | $38.24 | 3431 |
| 2025-12-10 | 38.29 | $38.58 | 5600 |
| 2025-12-09 | 38.21 | $38.29 | 5533 |
| 2025-12-08 | 38.18 | $38.27 | 41320 |
| 2025-12-05 | 38.14 | $38.40 | 2642 |
| 2025-12-04 | 38.07 | $38.31 | 3714 |
| 2025-12-03 | 38.01 | $38.30 | 1622 |
| 2025-12-02 | 37.94 | $38.15 | 5740 |
| 2025-12-01 | 37.89 | $38.15 | 3600 |
| 2025-11-28 | 37.83 | $38.27 | 2531 |
| 2025-11-26 | 37.74 | $38.17 | 4800 |
| 2025-11-25 | 37.65 | $37.98 | 1500 |
| 2025-11-24 | 37.59 | $37.71 | 11900 |
| 2025-11-21 | 37.58 | $37.43 | 1300 |
| 2025-11-20 | 37.63 | $37.14 | 300 |
| 2025-11-19 | 37.74 | $37.49 | 5000 |
| 2025-11-18 | 37.80 | $37.53 | 8700 |
| 2025-11-17 | 37.86 | $37.52 | 3301 |
| 2025-11-14 | 37.94 | $37.79 | 1410 |
| 2025-11-13 | 37.97 | $37.87 | 11700 |
| 2025-11-12 | 37.98 | $38.20 | 6300 |
| 2025-11-11 | 37.93 | $38.04 | 1000 |
| 2025-11-10 | 37.90 | $37.98 | 10322 |
| 2025-11-07 | 37.89 | $37.67 | 10326 |
| 2025-11-06 | 37.93 | $37.62 | 8315 |
| 2025-11-05 | 37.99 | $37.78 | 2700 |
| 2025-11-04 | 38.03 | $37.60 | 6710 |
| 2025-11-03 | 38.11 | $37.87 | 13900 |
| 2025-10-31 | 38.15 | $38.02 | 2300 |
| 2025-10-30 | 38.15 | $37.97 | 2227 |
| 2025-10-29 | 38.18 | $38.07 | 2400 |
| 2025-10-28 | 38.18 | $38.25 | 4327 |
| 2025-10-27 | 38.14 | $38.28 | 3829 |
| 2025-10-24 | 38.09 | $38.15 | 3900 |
| 2025-10-23 | 38.06 | $37.97 | 26331 |
| 2025-10-22 | 38.06 | $37.90 | 13631 |
| 2025-10-21 | 38.07 | $38.07 | 8600 |
| 2025-10-20 | 38.05 | $38.12 | 700 |
| 2025-10-17 | 38.02 | $37.86 | 5900 |
| 2025-10-16 | 38.03 | $37.88 | 2700 |
| 2025-10-15 | 38.04 | $38.00 | 2241 |
| 2025-10-14 | 38.03 | $37.90 | 2000 |
| 2025-10-13 | 38.03 | $37.77 | 5700 |
| 2025-10-10 | 38.06 | $37.50 | 7140 |
| 2025-10-09 | 38.15 | $37.91 | 7140 |
| 2025-10-08 | 38.16 | $38.09 | 7000 |
| 2025-10-07 | 38.14 | $37.98 | 3000 |
| 2025-10-06 | 38.14 | $38.14 | 1000 |
| 2025-10-03 | 38.10 | $38.07 | 800 |
| 2025-10-02 | 38.06 | $38.06 | 749 |
| 2025-10-01 | 38.02 | $38.02 | 528 |
| 2025-09-30 | 37.98 | $37.99 | 3121 |
| 2025-09-29 | 37.94 | $37.94 | 3125 |
| 2025-09-26 | 37.90 | $37.83 | 300 |
| 2025-09-25 | 37.87 | $37.60 | 1325 |
| 2025-09-24 | 37.89 | $37.73 | 1527 |
| 2025-09-23 | 37.88 | $37.92 | 1100 |
| 2025-09-22 | 37.82 | $37.97 | 1600 |
| 2025-09-19 | 37.75 | $37.89 | 9300 |
| 2025-09-18 | 37.67 | $37.74 | 6600 |
| 2025-09-17 | 37.62 | $37.63 | 2700 |
| 2025-09-16 | 37.57 | $37.60 | 2208 |
| 2025-09-15 | 37.53 | $37.69 | 200 |
| 2025-09-12 | 37.45 | $37.63 | 16200 |
| 2025-09-11 | 37.37 | $37.65 | 4800 |
| 2025-09-10 | 37.28 | $37.39 | 3511 |
| 2025-09-09 | 37.22 | $37.31 | 1000 |
| 2025-09-08 | 37.17 | $37.27 | 4146 |
| 2025-09-05 | 37.12 | $37.19 | 2143 |
| 2025-09-04 | 37.07 | $37.16 | 7135 |
| 2025-09-03 | 37.02 | $37.00 | 3206 |
| 2025-09-02 | 37.00 | $36.95 | 2636 |
| 2025-08-29 | 36.98 | $37.04 | 2600 |
| 2025-08-28 | 36.93 | $37.07 | 7600 |
| 2025-08-27 | 36.87 | $36.96 | 9133 |
| 2025-08-26 | 36.83 | $36.93 | 6700 |
| 2025-08-25 | 36.78 | $36.84 | 2200 |
| 2025-08-22 | 36.74 | $36.93 | 3400 |
| 2025-08-21 | 36.68 | $36.55 | 1835 |
| 2025-08-20 | 36.68 | $36.62 | 2345 |
| 2025-08-19 | 36.67 | $36.56 | 4742 |
| 2025-08-18 | 36.67 | $36.73 | 2700 |
| 2025-08-15 | 36.63 | $36.76 | 300 |
| 2025-08-14 | 36.58 | $36.75 | 3527 |
| 2025-08-13 | 36.52 | $36.81 | 4700 |
| 2025-08-12 | 36.44 | $36.63 | 2817 |
| 2025-08-11 | 36.38 | $36.31 | 5300 |
| 2025-08-08 | 36.38 | $36.38 | 12830 |
| 2025-08-07 | 36.36 | $36.25 | 1400 |
| 2025-08-06 | 36.36 | $36.35 | 2300 |
| 2025-08-05 | 36.34 | $36.25 | 3520 |
| 2025-08-04 | 36.35 | $36.30 | 7618 |
| 2025-08-01 | 36.34 | $35.96 | 3500 |
| 2025-07-31 | 36.39 | $36.13 | 4600 |
| 2025-07-30 | 36.42 | $36.20 | 7200 |
| 2025-07-29 | 36.44 | $36.28 | 2300 |
| 2025-07-28 | 36.45 | $36.34 | 5422 |
| 2025-07-25 | 36.44 | $36.45 | 347 |
| 2025-07-24 | 36.40 | $36.41 | 4600 |
| 2025-07-23 | 36.37 | $36.46 | 6000 |
| 2025-07-22 | 36.32 | $36.36 | 18000 |
| 2025-07-21 | 36.28 | $36.25 | 4508 |
| 2025-07-18 | 36.25 | $36.12 | 4700 |
| 2025-07-17 | 36.25 | $36.16 | 3834 |
| 2025-07-16 | 36.23 | $36.07 | 6441 |
| 2025-07-15 | 36.23 | $35.98 | 1700 |
| 2025-07-14 | 36.25 | $36.15 | 3000 |
| 2025-07-11 | 36.23 | $36.05 | 3138 |
| 2025-07-10 | 36.23 | $36.19 | 2314 |
| 2025-07-09 | 36.20 | $36.13 | 6040 |
| 2025-07-08 | 36.17 | $36.08 | 3706 |
| 2025-07-07 | 36.15 | $36.15 | 5112 |
| 2025-07-03 | 36.10 | $36.31 | 1300 |
| 2025-07-02 | 36.02 | $36.15 | 7900 |
| 2025-07-01 | 35.95 | $36.17 | 730 |
| 2025-06-30 | 35.86 | $36.17 | 1707 |
| 2025-06-27 | 35.76 | $35.94 | 9706 |
| 2025-06-26 | 35.68 | $35.89 | 4406 |
| 2025-06-25 | 35.61 | $35.69 | 2400 |
| 2025-06-24 | 35.56 | $35.76 | 3443 |
| 2025-06-23 | 35.49 | $35.50 | 4542 |
| 2025-06-20 | 35.45 | $35.25 | 716 |
| 2025-06-18 | 35.47 | $35.28 | 6012 |
| 2025-06-17 | 35.48 | $35.28 | 2036 |
| 2025-06-16 | 35.49 | $35.45 | 13368 |
| 2025-06-13 | 35.47 | $35.28 | 13400 |
| 2025-06-12 | 35.48 | $35.52 | 3400 |
| 2025-06-11 | 35.43 | $35.46 | 8300 |
| 2025-06-10 | 35.39 | $35.43 | 734 |
| 2025-06-09 | 35.34 | $35.38 | 3718 |
| 2025-06-06 | 35.30 | $35.34 | 5100 |
| 2025-06-05 | 35.26 | $35.24 | 967 |
| 2025-06-04 | 35.23 | $35.28 | 2191 |
| 2025-06-03 | 35.18 | $35.25 | 2200 |
| 2025-06-02 | 35.14 | $35.20 | 1425 |
| 2025-05-30 | 35.09 | $35.04 | 6500 |
| 2025-05-29 | 35.07 | $35.00 | 3600 |
| 2025-05-28 | 35.05 | $34.95 | 2100 |
| 2025-05-27 | 35.04 | $35.04 | 4447 |
| 2025-05-23 | 35.00 | $34.80 | 43800 |
| 2025-05-22 | 35.01 | $34.83 | 1400 |
| 2025-05-21 | 35.01 | $34.86 | 1244 |
| 2025-05-20 | 35.01 | $35.14 | 500 |
| 2025-05-19 | 34.94 | $35.18 | 1035 |
| 2025-05-16 | 34.85 | $35.13 | 4426 |
| 2025-05-15 | 34.75 | $35.00 | 1402 |
| 2025-05-14 | 34.66 | $34.87 | 6300 |
| 2025-05-13 | 34.59 | $34.94 | 3633 |
| 2025-05-12 | 34.49 | $34.80 | 4900 |
| 2025-05-09 | 34.40 | $34.60 | 2743 |
| 2025-05-08 | 34.34 | $34.60 | 3822 |
| 2025-05-07 | 34.26 | $34.55 | 3821 |
| 2025-05-06 | 34.19 | $34.54 | 1400 |
| 2025-05-05 | 34.10 | $34.55 | 4900 |
| 2025-05-02 | 34.00 | $34.50 | 4218 |
| 2025-05-01 | 33.89 | $34.23 | 5300 |
| 2025-04-30 | 33.82 | $34.28 | 15541 |
| 2025-04-29 | 33.73 | $34.24 | 10600 |
| 2025-04-28 | 33.63 | $34.15 | 1700 |
| 2025-04-25 | 33.54 | $34.05 | 2900 |
| 2025-04-24 | 33.45 | $34.03 | 7100 |
| 2025-04-23 | 33.36 | $33.69 | 21600 |
| 2025-04-22 | 33.32 | $33.53 | 2600 |
| 2025-04-21 | 33.32 | $33.20 | 9938 |
| 2025-04-17 | 33.38 | $33.55 | 18000 |
| 2025-04-16 | 33.38 | $33.55 | 6700 |
| 2025-04-15 | 33.39 | $33.73 | 24729 |
| 2025-04-14 | 33.36 | $33.64 | 6002 |
| 2025-04-11 | 33.35 | $33.53 | 17000 |
| 2025-04-10 | 33.36 | $33.30 | 19100 |
| 2025-04-09 | 33.42 | $33.75 | 12900 |
| 2025-04-08 | 33.41 | $32.55 | 23400 |
| 2025-04-07 | 33.64 | $32.73 | 21601 |
| 2025-04-04 | 33.88 | $32.79 | 11333 |
| 2025-04-03 | 34.14 | $33.73 | 24707 |
| 2025-04-02 | 34.25 | $34.39 | 1206 |
| 2025-04-01 | 34.24 | $34.23 | 12230 |
| 2025-03-31 | 34.27 | $34.27 | 3411 |
| 2025-03-28 | 34.29 | $34.17 | 8600 |
| 2025-03-27 | 34.33 | $34.46 | 4000 |
| 2025-03-26 | 34.32 | $34.46 | 3500 |
| 2025-03-25 | 34.31 | $34.64 | 9402 |
| 2025-03-24 | 34.27 | $34.63 | 3400 |
| 2025-03-21 | 34.21 | $34.41 | 3102 |
| 2025-03-20 | 34.20 | $34.38 | 5132 |
| 2025-03-19 | 34.20 | $34.42 | 26500 |
| 2025-03-18 | 34.18 | $34.28 | 10900 |
| 2025-03-17 | 34.20 | $34.34 | 9415 |
| 2025-03-14 | 34.20 | $34.12 | 9300 |
| 2025-03-13 | 34.26 | $33.78 | 5830 |
| 2025-03-12 | 34.40 | $34.02 | 10801 |
| 2025-03-11 | 34.51 | $34.01 | 16739 |
| 2025-03-10 | 34.64 | $34.06 | 14527 |
| 2025-03-07 | 34.79 | $34.59 | 7600 |
| 2025-03-06 | 34.85 | $34.48 | 8931 |
| 2025-03-05 | 34.94 | $34.77 | 17500 |
| 2025-03-04 | 34.98 | $34.49 | 16300 |
| 2025-03-03 | 35.10 | $34.76 | 11200 |
| 2025-02-28 | 35.17 | $34.99 | 8600 |
| 2025-02-27 | 35.20 | $34.82 | 3600 |
| 2025-02-26 | 35.28 | $35.07 | 7310 |
| 2025-02-25 | 35.32 | $35.00 | 13913 |
| 2025-02-24 | 35.38 | $35.10 | 10210 |
| 2025-02-21 | 35.42 | $35.09 | 5000 |
| 2025-02-20 | 35.48 | $35.42 | 9200 |
| 2025-02-19 | 35.47 | $35.54 | 20138 |
| 2025-02-18 | 35.43 | $35.56 | 8740 |
| 2025-02-14 | 35.38 | $35.50 | 10009 |
| 2025-02-13 | 35.34 | $35.53 | 4200 |
| 2025-02-12 | 35.29 | $35.23 | 7800 |
| 2025-02-11 | 35.28 | $35.31 | 12900 |
| 2025-02-10 | 35.26 | $35.31 | 17930 |
| 2025-02-07 | 35.23 | $35.26 | 5022 |
| 2025-02-06 | 35.21 | $35.41 | 25900 |
| 2025-02-05 | 35.16 | $35.35 | 13506 |
| 2025-02-04 | 35.11 | $35.21 | 12609 |
| 2025-02-03 | 35.07 | $35.11 | 9638 |
| 2025-01-31 | 35.06 | $35.21 | 12200 |
| 2025-01-30 | 35.02 | $35.22 | 3511 |
| 2025-01-29 | 34.97 | $35.11 | 24500 |
| 2025-01-28 | 34.93 | $35.31 | 23200 |
| 2025-01-27 | 34.85 | $35.23 | 14449 |
| 2025-01-24 | 34.77 | $35.28 | 29400 |
| 2025-01-23 | 34.67 | $35.25 | 16700 |
| 2025-01-22 | 34.55 | $35.14 | 18900 |
| 2025-01-21 | 34.45 | $34.94 | 5024 |
| 2025-01-17 | 34.37 | $34.83 | 8000 |
| 2025-01-16 | 34.30 | $34.72 | 14505 |
| 2025-01-15 | 34.24 | $34.70 | 6200 |
| 2025-01-14 | 34.19 | $34.30 | 39808 |
| 2025-01-13 | 34.21 | $34.13 | 4030 |
| 2025-01-10 | 34.27 | $34.08 | 5506 |
| 2025-01-08 | 34.36 | $34.50 | 2400 |
| 2025-01-07 | 34.37 | $34.43 | 10700 |
| 2025-01-06 | 34.40 | $34.54 | 4532 |
| 2025-01-03 | 34.41 | $34.51 | 5500 |
| 2025-01-02 | 34.44 | $34.33 | 3140 |
| 2024-12-31 | 34.51 | $34.34 | 14900 |
| 2024-12-30 | 34.59 | $34.42 | 18100 |
| 2024-12-27 | 34.67 | $34.53 | 4331 |
| 2024-12-26 | 34.75 | $34.75 | 3922 |
| 2024-12-24 | 34.79 | $34.67 | 1300 |
| 2024-12-23 | 34.85 | $34.51 | 1600 |
| 2024-12-20 | 34.96 | $34.44 | 7500 |
| 2024-12-19 | 35.11 | $34.19 | 3000 |
| 2024-12-18 | 35.33 | $34.28 | 7448 |
| 2024-12-17 | 35.58 | $34.93 | 8200 |
| 2024-12-16 | 35.72 | $35.11 | 7409 |
| 2024-12-13 | 35.85 | $35.11 | 12000 |
| 2024-12-12 | 36.00 | $35.20 | 4343 |
| 2024-12-11 | 36.15 | $36.00 | 2100 |
| 2024-12-10 | 36.16 | $35.86 | 13549 |
| 2024-12-09 | 36.20 | $36.01 | 13300 |
| 2024-12-06 | 36.21 | $36.19 | 5900 |
| 2024-12-05 | 36.19 | $36.14 | 22130 |
| 2024-12-04 | 36.17 | $36.22 | 5710 |
| 2024-12-03 | 36.12 | $36.21 | 10222 |
| 2024-12-02 | 36.08 | $36.19 | 5700 |
| 2024-11-29 | 36.02 | $36.25 | 1200 |
| 2024-11-27 | 35.95 | $36.12 | 2700 |
| 2024-11-26 | 35.89 | $36.10 | 32900 |
| 2024-11-25 | 35.82 | $36.16 | 3638 |
| 2024-11-22 | 35.72 | $35.92 | 20600 |
| 2024-11-21 | 35.66 | $35.76 | 97841 |
| 2024-11-20 | 35.63 | $35.56 | 309 |
| 2024-11-19 | 35.63 | $35.54 | 2400 |
| 2024-11-18 | 35.63 | $35.53 | 11222 |
| 2024-11-15 | 35.64 | $35.41 | 5819 |
| 2024-11-14 | 35.67 | $35.65 | 7600 |
| 2024-11-13 | 35.66 | $35.75 | 13820 |
| 2024-11-12 | 35.62 | $35.80 | 12901 |
| 2024-11-11 | 35.56 | $35.93 | 22326 |
| 2024-11-08 | 35.47 | $35.89 | 2000 |
| 2024-11-07 | 35.36 | $35.81 | 9000 |
| 2024-11-06 | 35.26 | $35.72 | 9321 |
| 2024-11-05 | 35.16 | $35.18 | 24809 |
| 2024-11-04 | 35.16 | $34.90 | 4000 |
| 2024-11-01 | 35.22 | $34.95 | 2013 |
| 2024-10-31 | 35.27 | $34.90 | 16700 |
| 2024-10-30 | 35.35 | $35.16 | 5300 |
| 2024-10-29 | 35.38 | $35.22 | 46200 |
| 2024-10-28 | 35.41 | $35.24 | 17626 |
| 2024-10-25 | 35.43 | $35.16 | 3900 |
| 2024-10-24 | 35.47 | $35.23 | 5844 |
| 2024-10-23 | 35.51 | $35.18 | 7200 |
| 2024-10-22 | 35.56 | $35.35 | 3105 |
| 2024-10-21 | 35.58 | $35.45 | 23300 |
| 2024-10-18 | 35.58 | $35.68 | 48100 |
| 2024-10-17 | 35.53 | $35.58 | 10234 |
| 2024-10-16 | 35.50 | $35.63 | 7100 |
| 2024-10-15 | 35.45 | $35.43 | 11600 |
| 2024-10-14 | 35.43 | $35.54 | 150400 |
| 2024-10-11 | 35.38 | $35.41 | 5100 |
| 2024-10-10 | 35.35 | $35.24 | 3936 |
| 2024-10-09 | 35.35 | $35.34 | 3600 |
| 2024-10-08 | 35.33 | $35.22 | 10020 |
| 2024-10-07 | 35.33 | $35.04 | 9700 |
| 2024-10-04 | 35.37 | $35.25 | 4418 |
| 2024-10-03 | 35.36 | $35.14 | 12746 |
| 2024-10-02 | 35.38 | $35.29 | 59545 |
| 2024-10-01 | 35.37 | $35.32 | 35100 |
| 2024-09-30 | 35.35 | $35.43 | 162030 |
| 2024-09-27 | 35.29 | $35.35 | 11505 |
| 2024-09-26 | 35.25 | $35.28 | 9916 |
| 2024-09-25 | 35.21 | $35.14 | 6700 |
| 2024-09-24 | 35.20 | $35.31 | 8300 |
| 2024-09-23 | 35.14 | $35.26 | 6800 |
| 2024-09-20 | 35.08 | $35.22 | 4600 |
| 2024-09-19 | 35.03 | $35.37 | 1400 |
| 2024-09-18 | 34.93 | $35.05 | 7900 |
| 2024-09-17 | 34.87 | $35.06 | 8900 |
| 2024-09-16 | 34.81 | $35.10 | 8100 |
| 2024-09-13 | 34.73 | $34.95 | 7800 |
| 2024-09-12 | 34.67 | $34.72 | 6516 |
| 2024-09-11 | 34.64 | $34.54 | 200 |
| 2024-09-10 | 34.65 | $34.46 | 4437 |
| 2024-09-09 | 34.67 | $34.42 | 3800 |
| 2024-09-06 | 34.71 | $34.27 | 5600 |
| 2024-09-05 | 34.78 | $34.50 | 6100 |
| 2024-09-04 | 34.81 | $34.62 | 7845 |
| 2024-09-03 | 34.83 | $34.59 | 602 |
| 2024-08-30 | 34.85 | $34.97 | 8400 |
| 2024-08-29 | 34.79 | $34.83 | 7700 |
| 2024-08-28 | 34.74 | $34.83 | 7000 |
| 2024-08-27 | 34.69 | $34.91 | 11747 |
| 2024-08-26 | 34.62 | $34.89 | 3700 |
| 2024-08-23 | 34.53 | $34.99 | 9600 |
| 2024-08-22 | 34.41 | $34.57 | 16040 |
| 2024-08-21 | 34.36 | $34.74 | 4315 |
| 2024-08-20 | 34.26 | $34.59 | 2800 |
| 2024-08-19 | 34.18 | $34.64 | 805 |
| 2024-08-16 | 34.07 | $34.48 | 7700 |
| 2024-08-15 | 33.98 | $34.35 | 6800 |
| 2024-08-14 | 33.90 | $34.14 | 5036 |
| 2024-08-13 | 33.85 | $34.04 | 2200 |
| 2024-08-12 | 33.82 | $33.74 | 1400 |
| 2024-08-09 | 33.84 | $33.80 | 5311 |
| 2024-08-08 | 33.86 | $33.69 | 232 |
| 2024-08-07 | 33.90 | $33.34 | 2600 |
| 2024-08-06 | 34.02 | $33.54 | 13900 |
| 2024-08-05 | 34.12 | $33.37 | 2849 |
| 2024-08-02 | 34.27 | $33.84 | 4804 |
| 2024-08-01 | 34.35 | $34.18 | 4900 |
| 2024-07-31 | 34.37 | $34.54 | 5800 |
| 2024-07-30 | 34.31 | $34.32 | 8714 |
| 2024-07-29 | 34.29 | $34.27 | 3900 |
| 2024-07-26 | 34.27 | $34.23 | 6116 |
| 2024-07-25 | 34.26 | $33.92 | 8119 |
| 2024-07-24 | 34.31 | $33.89 | 509 |
| 2024-07-23 | 34.38 | $34.32 | 2025 |
| 2024-07-22 | 34.36 | $34.34 | 11000 |
| 2024-07-19 | 34.33 | $34.13 | 1428 |
| 2024-07-18 | 34.35 | $34.35 | 6000 |
| 2024-07-17 | 34.31 | $34.44 | 4500 |
| 2024-07-16 | 34.26 | $34.70 | 1100 |
| 2024-07-15 | 34.13 | $34.36 | 700 |
| 2024-07-12 | 34.06 | $34.33 | 1900 |
| 2024-07-11 | 33.98 | $34.19 | 3005 |
| 2024-07-10 | 33.91 | $34.07 | 6700 |
| 2024-07-09 | 33.86 | $33.89 | 4728 |
| 2024-07-08 | 33.84 | $33.91 | 2915 |
| 2024-07-05 | 33.81 | $33.90 | 1900 |
| 2024-07-03 | 33.78 | $33.83 | 2424 |
| 2024-07-02 | 33.75 | $33.71 | 1200 |
| 2024-07-01 | 33.75 | $33.64 | 2402 |
| 2024-06-28 | 33.76 | $33.68 | 3800 |
| 2024-06-27 | 33.76 | $33.71 | 800 |
| 2024-06-26 | 33.75 | $33.67 | 4812 |
| 2024-06-25 | 33.76 | $33.76 | 5041 |
| 2024-06-24 | 33.74 | $33.76 | 1735 |
| 2024-06-21 | 33.72 | $33.76 | 3000 |
| 2024-06-20 | 33.69 | $33.75 | 500 |
| 2024-06-18 | 33.66 | $33.79 | 2631 |
| 2024-06-17 | 33.62 | $33.76 | 5000 |
| 2024-06-14 | 33.57 | $33.60 | 1000 |
| 2024-06-13 | 33.55 | $33.70 | 1937 |
| 2024-06-12 | 33.51 | $33.69 | 15200 |
| 2024-06-11 | 33.46 | $33.45 | 14900 |
| 2024-06-10 | 33.45 | $33.43 | 2000 |
| 2024-06-07 | 33.45 | $33.41 | 8500 |
| 2024-06-06 | 33.45 | $33.47 | 14912 |
| 2024-06-05 | 33.43 | $33.53 | 10500 |
| 2024-06-04 | 33.41 | $33.30 | 2026 |
| 2024-06-03 | 33.42 | $33.33 | 4442 |
| 2024-05-31 | 33.43 | $33.38 | 16600 |
| 2024-05-30 | 33.43 | $33.19 | 440 |
| 2024-05-29 | 33.47 | $33.22 | 5522 |
| 2024-05-28 | 33.50 | $33.39 | 10400 |
| 2024-05-24 | 33.51 | $33.44 | 3600 |
| 2024-05-23 | 33.51 | $33.33 | 9536 |
| 2024-05-22 | 33.53 | $33.54 | 2309 |
| 2024-05-21 | 33.51 | $33.65 | 1000 |
| 2024-05-20 | 33.45 | $33.63 | 4819 |
| 2024-05-17 | 33.40 | $33.63 | 1500 |
| 2024-05-16 | 33.33 | $33.64 | 6700 |
| 2024-05-15 | 33.25 | $33.72 | 5100 |
| 2024-05-14 | 33.15 | $33.40 | 400 |
| 2024-05-13 | 33.09 | $33.27 | 10318 |
| 2024-05-10 | 33.04 | $33.33 | 3400 |
| 2024-05-09 | 32.98 | $33.30 | 7200 |
| 2024-05-08 | 32.92 | $33.17 | 1000 |
| 2024-05-07 | 32.87 | $33.20 | 830 |
| 2024-05-06 | 32.81 | $33.18 | 1912 |
| 2024-05-03 | 32.74 | $32.98 | 2835 |
| 2024-05-02 | 32.71 | $32.71 | 1793 |
| 2024-05-01 | 32.73 | $32.79 | 3406 |
| 2024-04-30 | 32.74 | $32.55 | 5600 |
| 2024-04-29 | 32.80 | $32.89 | 2800 |
| 2024-04-26 | 32.79 | $32.84 | 33600 |
| 2024-04-25 | 32.80 | $32.72 | 3034 |
| 2024-04-24 | 32.84 | $32.86 | 2200 |
| 2024-04-23 | 32.85 | $32.87 | 1200 |
| 2024-04-22 | 32.87 | $32.62 | 5000 |
| 2024-04-19 | 32.94 | $32.53 | 5634 |
| 2024-04-18 | 33.04 | $32.58 | 2000 |
| 2024-04-17 | 33.15 | $32.67 | 833 |
| 2024-04-16 | 33.25 | $32.76 | 5040 |
| 2024-04-15 | 33.36 | $32.83 | 2527 |
| 2024-04-12 | 33.47 | $33.05 | 2400 |
| 2024-04-11 | 33.54 | $33.32 | 1000 |
| 2024-04-10 | 33.57 | $33.22 | 12737 |
| 2024-04-09 | 33.63 | $33.53 | 35400 |
| 2024-04-08 | 33.63 | $33.52 | 9808 |
| 2024-04-05 | 33.63 | $33.51 | 12100 |
| 2024-04-04 | 33.63 | $33.35 | 17708 |
| 2024-04-03 | 33.67 | $33.53 | 12200 |
| 2024-04-02 | 33.67 | $33.48 | 22329 |
| 2024-04-01 | 33.68 | $33.65 | 7921 |
| 2024-03-28 | 33.66 | $33.74 | 4120 |
| 2024-03-27 | 33.61 | $33.71 | 2547 |
| 2024-03-26 | 33.55 | $33.48 | 2817 |
| 2024-03-25 | 33.54 | $33.52 | 14400 |
| 2024-03-22 | 33.51 | $33.62 | 2500 |
| 2024-03-21 | 33.45 | $33.66 | 9900 |
| 2024-03-20 | 33.38 | $33.53 | 7106 |
| 2024-03-19 | 33.32 | $33.33 | 6032 |
| 2024-03-18 | 33.30 | $33.18 | 4613 |
| 2024-03-15 | 33.29 | $33.10 | 14700 |
| 2024-03-14 | 33.31 | $33.19 | 24506 |
| 2024-03-13 | 33.30 | $33.34 | 4100 |
| 2024-03-12 | 33.26 | $33.34 | 1322 |
| 2024-03-11 | 33.22 | $33.19 | 4547 |
| 2024-03-08 | 33.19 | $33.23 | 7309 |
| 2024-03-07 | 33.16 | $33.35 | 66142 |
| 2024-03-06 | 33.09 | $33.09 | 2717 |
| 2024-03-05 | 33.06 | $32.94 | 6000 |
| 2024-03-04 | 33.05 | $33.16 | 218716 |
| 2024-03-01 | 33.00 | $33.22 | 5605 |
| 2024-02-29 | 32.93 | $33.00 | 10847 |
| 2024-02-28 | 32.89 | $32.83 | 8800 |
| 2024-02-27 | 32.88 | $32.90 | 3421 |
| 2024-02-26 | 32.85 | $32.85 | 19400 |
| 2024-02-23 | 32.83 | $32.93 | 16439 |
| 2024-02-22 | 32.78 | $32.90 | 11233 |
| 2024-02-21 | 32.74 | $32.58 | 7300 |
| 2024-02-20 | 32.75 | $32.61 | 3905 |
| 2024-02-16 | 32.75 | $32.67 | 7100 |
| 2024-02-15 | 32.74 | $32.83 | 243 |
| 2024-02-14 | 32.70 | $32.68 | 700 |
| 2024-02-13 | 32.67 | $32.42 | 8336 |
| 2024-02-12 | 32.70 | $32.83 | 700 |
| 2024-02-09 | 32.65 | $32.74 | 44725 |
| 2024-02-08 | 32.60 | $32.70 | 11700 |
| 2024-02-07 | 32.56 | $32.63 | 5300 |
| 2024-02-06 | 32.51 | $32.48 | 4809 |
| 2024-02-05 | 32.50 | $32.41 | 300 |
| 2024-02-02 | 32.49 | $32.59 | 9020 |
| 2024-02-01 | 32.45 | $32.46 | 3600 |
| 2024-01-31 | 32.42 | $32.26 | 612 |
| 2024-01-30 | 32.43 | $32.51 | 1540 |
| 2024-01-29 | 32.39 | $32.56 | 2500 |
| 2024-01-26 | 32.32 | $32.41 | 5646 |
| 2024-01-25 | 32.28 | $32.44 | 3746 |
| 2024-01-24 | 32.23 | $32.32 | 3744 |
| 2024-01-23 | 32.19 | $32.32 | 1600 |
| 2024-01-22 | 32.14 | $32.36 | 9700 |
| 2024-01-19 | 32.08 | $32.22 | 5602 |
| 2024-01-18 | 32.03 | $32.00 | 5945 |
| 2024-01-17 | 32.02 | $31.81 | 8733 |
| 2024-01-16 | 32.06 | $31.89 | 5924 |
| 2024-01-12 | 32.07 | $32.05 | 7300 |
| 2024-01-11 | 32.06 | $32.03 | 6600 |
| 2024-01-10 | 32.05 | $31.98 | 7800 |
| 2024-01-09 | 32.04 | $31.88 | 3500 |
| 2024-01-08 | 32.06 | $31.92 | 7100 |
| 2024-01-05 | 32.07 | $31.70 | 4006 |
| 2024-01-04 | 32.12 | $31.64 | 1500 |
| 2024-01-03 | 32.19 | $31.75 | 8824 |
| 2024-01-02 | 32.26 | $32.00 | 7144 |
| 2023-12-29 | 32.27 | $32.17 | 8300 |
| 2023-12-28 | 32.25 | $32.27 | 18746 |
| 2023-12-27 | 32.21 | $32.27 | 6700 |
| 2023-12-26 | 32.15 | $32.22 | 12600 |
| 2023-12-22 | 32.10 | $32.07 | 11800 |
| 2023-12-21 | 32.06 | $32.05 | 24100 |
| 2023-12-20 | 32.03 | $31.86 | 5200 |
| 2023-12-19 | 32.02 | $32.09 | 8700 |
| 2023-12-18 | 31.97 | $31.94 | 10200 |
| 2023-12-15 | 31.93 | $31.90 | 1400 |
| 2023-12-14 | 31.90 | $31.89 | 23000 |
| 2023-12-13 | 31.85 | $32.23 | 226515 |
| 2023-12-12 | 31.73 | $31.76 | 3800 |
| 2023-12-11 | 31.69 | $31.71 | 12600 |
| 2023-12-08 | 31.65 | $31.64 | 900 |
| 2023-12-07 | 31.61 | $31.55 | 8500 |
| 2023-12-06 | 31.59 | $31.44 | 2700 |
| 2023-12-05 | 31.58 | $31.47 | 6821 |
| 2023-12-04 | 31.57 | $31.48 | 3412 |
| 2023-12-01 | 31.54 | $31.70 | 3600 |
| 2023-11-30 | 31.47 | $31.47 | 2541 |
| 2023-11-29 | 31.43 | $31.43 | 1900 |
| 2023-11-28 | 31.39 | $31.45 | 4338 |
| 2023-11-27 | 31.33 | $31.45 | 5500 |
| 2023-11-24 | 31.27 | $31.41 | 300 |
| 2023-11-22 | 31.20 | $31.46 | 2411 |
| 2023-11-21 | 31.11 | $31.41 | 1504 |
| 2023-11-20 | 31.01 | $31.37 | 4436 |
| 2023-11-17 | 30.90 | $31.25 | 5400 |
| 2023-11-16 | 30.80 | $31.15 | 8400 |
| 2023-11-15 | 30.71 | $31.14 | 12935 |
| 2023-11-14 | 30.60 | $31.15 | 12111 |
| 2023-11-13 | 30.47 | $30.73 | 3500 |
| 2023-11-10 | 30.41 | $30.73 | 13400 |
| 2023-11-09 | 30.33 | $30.50 | 11800 |
| 2023-11-08 | 30.30 | $30.61 | 8700 |
| 2023-11-07 | 30.23 | $30.58 | 8500 |
| 2023-11-06 | 30.16 | $30.57 | 5000 |
| 2023-11-03 | 30.09 | $30.63 | 2530 |
| 2023-11-02 | 29.98 | $30.40 | 3223 |
| 2023-11-01 | 29.91 | $30.12 | 5200 |
| 2023-10-31 | 29.89 | $29.93 | 18019 |
| 2023-10-30 | 29.91 | $29.84 | 2613 |
| 2023-10-27 | 29.95 | $29.70 | 4600 |
| 2023-10-26 | 30.03 | $29.76 | 1300 |
| 2023-10-25 | 30.11 | $29.89 | 3912 |
| 2023-10-24 | 30.18 | $30.10 | 2900 |
| 2023-10-23 | 30.21 | $30.06 | 3034 |
| 2023-10-20 | 30.26 | $30.06 | 300 |
| 2023-10-19 | 30.31 | $30.20 | 8700 |
| 2023-10-18 | 30.35 | $30.33 | 1737 |
| 2023-10-17 | 30.36 | $30.55 | 12335 |
| 2023-10-16 | 30.33 | $30.54 | 15800 |
| 2023-10-13 | 30.30 | $30.37 | 2719 |
| 2023-10-12 | 30.30 | $30.45 | 5315 |
| 2023-10-11 | 30.29 | $30.64 | 3500 |
| 2023-10-10 | 30.23 | $30.56 | 109000 |
| 2023-10-09 | 30.18 | $30.46 | 4928 |
| 2023-10-06 | 30.15 | $30.31 | 6300 |
| 2023-10-05 | 30.14 | $30.12 | 4823 |
| 2023-10-04 | 30.17 | $30.11 | 5600 |
| 2023-10-03 | 30.22 | $30.00 | 3920 |
| 2023-10-02 | 30.29 | $30.26 | 102034 |
| 2023-09-29 | 30.33 | $30.30 | 4900 |
| 2023-09-28 | 30.36 | $30.35 | 2300 |
| 2023-09-27 | 30.38 | $30.20 | 2405 |
| 2023-09-26 | 30.45 | $30.16 | 100 |
| 2023-09-25 | 30.53 | $30.37 | 3702 |
| 2023-09-22 | 30.59 | $30.34 | 1500 |
| 2023-09-21 | 30.66 | $30.33 | 2400 |
| 2023-09-20 | 30.74 | $30.57 | 1200 |
| 2023-09-19 | 30.79 | $30.70 | 3006 |
| 2023-09-18 | 30.82 | $30.70 | 410 |
| 2023-09-15 | 30.85 | $30.72 | 930 |
| 2023-09-14 | 30.89 | $30.94 | 6222 |
| 2023-09-13 | 30.89 | $30.77 | 2332 |
| 2023-09-12 | 30.92 | $30.81 | 800 |
| 2023-09-11 | 30.95 | $30.95 | 2400 |
| 2023-09-08 | 30.95 | $30.88 | 9028 |
| 2023-09-07 | 30.97 | $30.89 | 903 |
| 2023-09-06 | 30.99 | $30.96 | 2600 |
| 2023-09-05 | 31.00 | $31.06 | 700 |
| 2023-09-01 | 31.00 | $31.28 | 2900 |
| 2023-08-31 | 30.94 | $31.23 | 719 |
| 2023-08-30 | 30.88 | $31.19 | 8921 |
| 2023-08-29 | 30.83 | $31.11 | 600 |
| 2023-08-28 | 30.78 | $30.82 | 1200 |
| 2023-08-25 | 30.79 | $30.68 | 600 |
| 2023-08-24 | 30.83 | $30.62 | 9135 |
| 2023-08-23 | 30.89 | $30.90 | 7330 |
| 2023-08-22 | 30.90 | $30.66 | 3231 |
| 2023-08-21 | 30.96 | $30.74 | 2337 |
| 2023-08-18 | 31.02 | $30.66 | 5200 |
| 2023-08-17 | 31.10 | $30.63 | 525 |
| 2023-08-16 | 31.21 | $30.84 | 1500 |
| 2023-08-15 | 31.28 | $31.00 | 2600 |
| 2023-08-14 | 31.34 | $31.15 | 7400 |
| 2023-08-11 | 31.37 | $31.04 | 13828 |
| 2023-08-10 | 31.43 | $31.11 | 930 |
| 2023-08-09 | 31.48 | $31.15 | 1600 |
| 2023-08-08 | 31.53 | $31.28 | 7415 |
| 2023-08-07 | 31.57 | $31.35 | 3400 |
| 2023-08-04 | 31.59 | $31.23 | 500 |
| 2023-08-03 | 31.64 | $31.31 | 4700 |
| 2023-08-02 | 31.67 | $31.36 | 1600 |
| 2023-08-01 | 31.71 | $31.64 | 5700 |
| 2023-07-31 | 31.68 | $31.66 | 6312 |
| 2023-07-28 | 31.65 | $31.64 | 7339 |
| 2023-07-27 | 31.61 | $31.43 | 5434 |
| 2023-07-26 | 31.61 | $31.55 | 9842 |
| 2023-07-25 | 31.58 | $31.55 | 1300 |
| 2023-07-24 | 31.55 | $31.45 | 7020 |
| 2023-07-21 | 31.53 | $31.42 | 2300 |
| 2023-07-20 | 31.51 | $31.44 | 7300 |
| 2023-07-19 | 31.48 | $31.67 | 2000 |
| 2023-07-18 | 31.39 | $31.63 | 5018 |
| 2023-07-17 | 31.30 | $31.46 | 3938 |
| 2023-07-14 | 31.22 | $31.36 | 14615 |
| 2023-07-13 | 31.15 | $31.44 | 523 |
| 2023-07-12 | 31.06 | $31.25 | 1900 |
| 2023-07-11 | 30.98 | $31.08 | 300 |
| 2023-07-10 | 30.93 | $30.90 | 3038 |
| 2023-07-07 | 30.91 | $30.73 | 2013 |
| 2023-07-06 | 30.91 | $30.72 | 6115 |
| 2023-07-05 | 30.92 | $30.87 | 100 |
| 2023-07-03 | 30.89 | $30.98 | 400 |
| 2023-06-30 | 30.84 | $31.00 | 200 |
| 2023-06-29 | 30.77 | $30.78 | 5200 |
| 2023-06-28 | 30.74 | $30.74 | 329 |
| 2023-06-27 | 30.71 | $30.76 | 10100 |
| 2023-06-26 | 30.66 | $30.50 | 4116 |
| 2023-06-23 | 30.67 | $30.50 | 5742 |
| 2023-06-22 | 30.67 | $30.60 | 100 |
| 2023-06-21 | 30.65 | $30.59 | 3000 |
| 2023-06-20 | 30.62 | $30.65 | 9934 |
| 2023-06-16 | 30.58 | $30.75 | 1812 |
| 2023-06-15 | 30.51 | $30.85 | 3000 |
| 2023-06-14 | 30.40 | $30.60 | 3105 |
| 2023-06-13 | 30.33 | $30.62 | 6600 |
| 2023-06-12 | 30.24 | $30.50 | 15000 |
| 2023-06-09 | 30.16 | $30.33 | 8447 |
| 2023-06-08 | 30.10 | $30.35 | 7800 |
| 2023-06-07 | 30.02 | $30.19 | 5500 |
| 2023-06-06 | 29.97 | $30.22 | 11300 |
| 2023-06-05 | 29.90 | $30.09 | 4486 |
| 2023-06-02 | 29.85 | $30.16 | 3400 |
| 2023-06-01 | 29.77 | $29.91 | 4300 |
| 2023-05-31 | 29.74 | $29.73 | 3800 |
| 2023-05-30 | 29.73 | $29.87 | 21700 |
| 2023-05-26 | 29.69 | $29.82 | 3900 |
| 2023-05-25 | 29.66 | $29.59 | 1908 |
| 2023-05-24 | 29.68 | $29.49 | 800 |
| 2023-05-23 | 29.71 | $29.62 | 6900 |
| 2023-05-22 | 29.72 | $29.78 | — |
| 2023-05-19 | 29.70 | $29.77 | 1900 |
| 2023-05-18 | 29.68 | $29.85 | 900 |
| 2023-05-17 | 29.64 | $29.74 | 3233 |
| 2023-05-16 | 29.62 | $29.51 | 2500 |
| 2023-05-15 | 29.64 | $29.69 | 2600 |
| 2023-05-12 | 29.62 | $29.55 | 2500 |
| 2023-05-11 | 29.64 | $29.58 | 744 |
| 2023-05-10 | 29.64 | $29.68 | 802 |
| 2023-05-09 | 29.63 | $29.62 | 6641 |
| 2023-05-08 | 29.63 | $29.67 | 800 |
| 2023-05-05 | 29.61 | $29.66 | 800 |
| 2023-05-04 | 29.60 | $29.40 | 306 |
| 2023-05-03 | 29.64 | $29.54 | 2800 |
| 2023-05-02 | 29.65 | $29.58 | 1700 |
| 2023-05-01 | 29.66 | $29.69 | 1500 |
| 2023-04-28 | 29.65 | $29.73 | 100 |
| 2023-04-27 | 29.62 | $29.57 | 544 |
| 2023-04-26 | 29.63 | $29.33 | 402 |
| 2023-04-25 | 29.68 | $29.40 | 3136 |
| 2023-04-24 | 29.73 | $29.68 | 1008 |
| 2023-04-21 | 29.73 | $29.62 | 4400 |
| 2023-04-20 | 29.74 | $29.66 | 7500 |
| 2023-04-19 | 29.74 | $29.72 | 2903 |
| 2023-04-18 | 29.72 | $29.82 | 234 |
| 2023-04-17 | 29.69 | $29.73 | 800 |
| 2023-04-14 | 29.66 | $29.71 | 202 |
| 2023-04-13 | 29.64 | $29.83 | 11739 |
| 2023-04-12 | 29.58 | $29.65 | 9000 |
| 2023-04-11 | 29.56 | $29.72 | 7748 |
| 2023-04-10 | 29.51 | $29.63 | 5319 |
| 2023-04-06 | 29.48 | $29.59 | 8200 |
| 2023-04-05 | 29.45 | $29.62 | 5130 |
| 2023-04-04 | 29.40 | $29.69 | 400 |
| 2023-04-03 | 29.34 | $29.79 | 2400 |
| 2023-03-31 | 29.24 | $29.70 | 4441 |
| 2023-03-30 | 29.15 | $29.46 | 3531 |
| 2023-03-29 | 29.09 | $29.34 | 8349 |
| 2023-03-28 | 29.05 | $29.17 | 100 |
| 2023-03-27 | 29.03 | $29.18 | 2846 |
| 2023-03-24 | 29.02 | $29.14 | 100 |
| 2023-03-23 | 29.01 | $29.13 | 8414 |
| 2023-03-22 | 29.01 | $29.08 | 3800 |
| 2023-03-21 | 29.01 | $29.25 | 6000 |
| 2023-03-20 | 28.98 | $29.10 | 4707 |
| 2023-03-17 | 28.98 | $28.96 | 3000 |
| 2023-03-16 | 29.01 | $29.03 | 2500 |
| 2023-03-15 | 29.03 | $28.77 | 2022 |
| 2023-03-14 | 29.10 | $29.04 | 4200 |
| 2023-03-13 | 29.14 | $28.86 | 2445 |
| 2023-03-10 | 29.22 | $28.86 | 546 |
| 2023-03-09 | 29.31 | $29.08 | 1600 |
| 2023-03-08 | 29.38 | $29.32 | 846 |
| 2023-03-07 | 29.40 | $29.27 | 6000 |
| 2023-03-06 | 29.44 | $29.55 | 7331 |
| 2023-03-03 | 29.43 | $29.62 | 2000 |
| 2023-03-02 | 29.40 | $29.32 | 900 |
| 2023-03-01 | 29.42 | $29.20 | 6412 |
| 2023-02-28 | 29.48 | $29.27 | 7000 |
| 2023-02-27 | 29.54 | $29.24 | 414 |
| 2023-02-24 | 29.61 | $29.19 | 11509 |
| 2023-02-23 | 29.70 | $29.38 | 1102 |
| 2023-02-22 | 29.77 | $29.25 | 7900 |
| 2023-02-21 | 29.87 | $29.26 | 5433 |
| 2023-02-17 | 29.99 | $29.70 | 6244 |
| 2023-02-16 | 30.04 | $29.86 | 7000 |
| 2023-02-15 | 30.05 | $30.03 | 3149 |
| 2023-02-14 | 30.04 | $30.04 | 213 |
| 2023-02-13 | 30.01 | $30.03 | 1932 |
| 2023-02-10 | 29.99 | $29.87 | 100 |
| 2023-02-09 | 29.99 | $29.78 | 1205 |
| 2023-02-08 | 30.01 | $29.90 | 3900 |
| 2023-02-07 | 30.01 | $30.05 | 1200 |
| 2023-02-06 | 29.97 | $29.80 | 305 |
| 2023-02-03 | 29.98 | $29.99 | 1000 |
| 2023-02-02 | 29.95 | $30.19 | 2824 |
| 2023-02-01 | 29.88 | $30.15 | 6600 |
| 2023-01-31 | 29.79 | $29.93 | 35400 |
| 2023-01-30 | 29.74 | $29.66 | 1000 |
| 2023-01-27 | 29.74 | $29.88 | 3100 |
| 2023-01-26 | 29.68 | $29.91 | 4900 |
| 2023-01-25 | 29.61 | $29.79 | 3600 |
| 2023-01-24 | 29.56 | $29.72 | 2500 |
| 2023-01-23 | 29.51 | $29.72 | 2031 |
| 2023-01-20 | 29.45 | $29.57 | 3705 |
| 2023-01-19 | 29.42 | $29.39 | 827 |
| 2023-01-18 | 29.41 | $29.45 | 1014 |
| 2023-01-17 | 29.39 | $29.66 | 1533 |
| 2023-01-13 | 29.33 | $29.69 | 7345 |
| 2023-01-12 | 29.24 | $29.64 | 9831 |
| 2023-01-11 | 29.15 | $29.48 | 7134 |
| 2023-01-10 | 29.09 | $29.31 | 912 |
| 2023-01-09 | 29.04 | $29.25 | 2600 |
| 2023-01-06 | 29.01 | $29.25 | 11300 |
| 2023-01-05 | 28.97 | $28.87 | 2302 |
| 2023-01-04 | 29.00 | $28.98 | 4615 |
| 2023-01-03 | 29.01 | $28.88 | 2300 |
| 2022-12-30 | 29.05 | $28.98 | 9441 |
| 2022-12-29 | 29.08 | $29.04 | 16949 |
| 2022-12-28 | 29.09 | $28.81 | 13900 |
| 2022-12-27 | 29.16 | $29.01 | 14309 |
| 2022-12-23 | 29.20 | $29.02 | — |
| 2022-12-22 | 29.24 | $28.95 | 8000 |
| 2022-12-21 | 29.30 | $29.12 | 9305 |
| 2022-12-20 | 29.34 | $28.91 | 2400 |
| 2022-12-19 | 29.42 | $28.85 | 2600 |
| 2022-12-16 | 29.54 | $29.01 | 11500 |
| 2022-12-15 | 29.63 | $29.09 | 5815 |
| 2022-12-14 | 29.72 | $29.66 | 11700 |
| 2022-12-13 | 29.71 | $29.70 | 5400 |
| 2022-12-12 | 29.69 | $29.56 | 18400 |
| 2022-12-09 | 29.69 | $29.34 | 4200 |
| 2022-12-08 | 29.73 | $29.55 | 12900 |
| 2022-12-07 | 29.73 | $29.45 | 5600 |
| 2022-12-06 | 29.76 | $29.42 | 7204 |
| 2022-12-05 | 29.79 | $29.58 | 6907 |
| 2022-12-02 | 29.80 | $29.90 | 12100 |
| 2022-12-01 | 29.73 | $29.90 | 9000 |
| 2022-11-30 | 29.65 | $29.83 | 17720 |
| 2022-11-29 | 29.57 | $29.43 | 14900 |
| 2022-11-28 | 29.56 | $29.42 | 22400 |
| 2022-11-25 | 29.55 | $29.64 | 525 |
| 2022-11-23 | 29.49 | $29.64 | 6426 |
| 2022-11-22 | 29.42 | $29.56 | 9100 |
| 2022-11-21 | 29.35 | $29.28 | 11000 |
| 2022-11-18 | 29.33 | $29.36 | 2300 |
| 2022-11-17 | 29.28 | $29.30 | 12300 |
| 2022-11-16 | 29.24 | $29.39 | 27000 |
| 2022-11-15 | 29.17 | $29.48 | 5600 |
| 2022-11-14 | 29.07 | $29.33 | 1400 |
| 2022-11-11 | 28.98 | $29.48 | 5401 |
| 2022-11-10 | 28.84 | $29.32 | 5400 |
| 2022-11-09 | 28.72 | $28.61 | 12712 |
| 2022-11-08 | 28.72 | $28.97 | 6700 |
| 2022-11-07 | 28.65 | $28.85 | 109647 |
| 2022-11-04 | 28.59 | $28.66 | 9310 |
| 2022-11-03 | 28.56 | $28.45 | 6600 |
| 2022-11-02 | 28.57 | $28.58 | 5023 |
| 2022-11-01 | 28.55 | $28.88 | 4600 |
| 2022-10-31 | 28.46 | $28.84 | 12414 |
| 2022-10-28 | 28.37 | $28.90 | 3210 |
| 2022-10-27 | 28.25 | $28.63 | 5816 |
| 2022-10-26 | 28.17 | $28.68 | 5043 |
| 2022-10-25 | 28.07 | $28.61 | 7403 |
| 2022-10-24 | 27.96 | $28.40 | 12900 |
| 2022-10-21 | 27.88 | $28.24 | 4019 |
| 2022-10-20 | 27.82 | $27.91 | 5500 |
| 2022-10-19 | 27.83 | $28.00 | 14704 |
| 2022-10-18 | 27.81 | $28.09 | 1500 |
| 2022-10-17 | 27.78 | $27.97 | 453623 |
| 2022-10-14 | 27.77 | $27.72 | 29300 |
| 2022-10-13 | 27.81 | $28.07 | 1734 |
| 2022-10-12 | 27.79 | $27.76 | 845 |
| 2022-10-11 | 27.82 | $27.78 | 8041 |
| 2022-10-10 | 27.87 | $27.85 | 800 |
| 2022-10-07 | 27.90 | $27.95 | 1300 |
| 2022-10-06 | 27.93 | $28.32 | 502 |
| 2022-10-05 | 27.87 | $28.45 | 524 |
| 2022-10-04 | 27.79 | $28.39 | 100 |
| 2022-10-03 | 27.71 | $27.93 | 32213 |
| 2022-09-30 | 27.71 | $27.50 | 200 |
| 2022-09-29 | 27.81 | $27.66 | 1601 |
| 2022-09-28 | 27.89 | $27.88 | 2017 |
| 2022-09-27 | 27.94 | $27.50 | 100 |
| 2022-09-26 | 28.08 | $27.50 | 2248 |
| 2022-09-23 | 28.25 | $27.70 | 108 |
| 2022-09-22 | 28.40 | $28.05 | 216 |
| 2022-09-21 | 28.51 | $28.19 | 8602 |
| 2022-09-20 | 28.60 | $28.38 | 2900 |
| 2022-09-19 | 28.67 | $28.54 | 817 |
| 2022-09-16 | 28.72 | $28.45 | 1030 |
| 2022-09-15 | 28.79 | $28.57 | 7004 |
| 2022-09-14 | 28.86 | $28.66 | 4900 |
| 2022-09-13 | 28.91 | $28.65 | 8827 |
| 2022-09-12 | 28.98 | $29.21 | 1200 |
| 2022-09-09 | 28.94 | $29.06 | 1000 |
| 2022-09-08 | 28.93 | $28.84 | 6100 |
| 2022-09-07 | 28.96 | $28.74 | 12700 |
| 2022-09-06 | 29.02 | $28.53 | 6024 |
| 2022-09-02 | 29.13 | $28.65 | 8800 |
| 2022-09-01 | 29.23 | $28.68 | 638 |
| 2022-08-31 | 29.35 | $28.80 | 4700 |
| 2022-08-30 | 29.46 | $28.92 | 3923 |
| 2022-08-29 | 29.56 | $29.15 | 8232 |
| 2022-08-26 | 29.63 | $29.21 | 13000 |
| 2022-08-25 | 29.69 | $29.64 | 700 |
| 2022-08-24 | 29.67 | $29.42 | 2500 |
| 2022-08-23 | 29.70 | $29.37 | 10430 |
| 2022-08-22 | 29.74 | $29.33 | 8022 |
| 2022-08-19 | 29.79 | $29.60 | 6900 |
| 2022-08-18 | 29.78 | $29.80 | 1432 |
| 2022-08-17 | 29.74 | $29.72 | 11434 |
| 2022-08-16 | 29.70 | $29.85 | 3215 |
| 2022-08-15 | 29.63 | $29.83 | 3209 |
| 2022-08-12 | 29.55 | $29.88 | 13522 |
| 2022-08-11 | 29.44 | $29.65 | 9227 |
| 2022-08-10 | 29.36 | $29.61 | 9600 |
| 2022-08-09 | 29.27 | $29.28 | 13300 |
| 2022-08-08 | 29.24 | $29.38 | 17100 |
| 2022-08-05 | 29.19 | $29.33 | 24400 |
| 2022-08-04 | 29.13 | $29.32 | 3524 |
| 2022-08-03 | 29.06 | $29.34 | 261700 |
| 2022-08-02 | 28.98 | $29.20 | 19733 |
| 2022-08-01 | 28.91 | $29.32 | 443 |
| 2022-07-29 | 28.81 | $29.36 | 100 |
| 2022-07-28 | 28.68 | $29.16 | 100 |
| 2022-07-27 | 28.57 | $29.02 | 400 |
| 2022-07-26 | 28.47 | $28.73 | 3039 |
| 2022-07-25 | 28.42 | $28.78 | 700 |
| 2022-07-22 | 28.35 | $28.68 | 4714 |
| 2022-07-21 | 28.29 | $28.71 | 7629 |
| 2022-07-20 | 28.21 | $28.68 | 10322 |
| 2022-07-19 | 28.13 | $28.62 | 1600 |
| 2022-07-18 | 28.05 | $28.20 | 2100 |
| 2022-07-15 | 28.05 | $28.28 | 300 |
| 2022-07-14 | 28.03 | $27.96 | 900 |
| 2022-07-13 | 28.08 | $28.14 | 1200 |
| 2022-07-12 | 28.10 | $28.13 | 5800 |
| 2022-07-11 | 28.12 | $28.19 | — |
| 2022-07-08 | 28.14 | $28.39 | 417 |
| 2022-07-07 | 28.12 | $28.41 | 1700 |
| 2022-07-06 | 28.10 | $28.15 | 1300 |
| 2022-07-05 | 28.12 | $28.23 | 700 |
| 2022-07-01 | 28.14 | $28.32 | 1100 |
| 2022-06-30 | 28.15 | $28.10 | 19810 |
| 2022-06-29 | 28.20 | $28.31 | 3033 |
| 2022-06-28 | 28.22 | $28.35 | 87200 |
| 2022-06-27 | 28.24 | $28.49 | 7800 |
| 2022-06-24 | 28.23 | $28.44 | 700 |
| 2022-06-23 | 28.23 | $28.14 | 110 |
| 2022-06-22 | 28.30 | $28.08 | 100 |
| 2022-06-21 | 28.40 | $28.17 | 205 |
| 2022-06-17 | 28.50 | $27.87 | 4300 |
| 2022-06-16 | 28.67 | $27.92 | 100 |
| 2022-06-15 | 28.87 | $28.41 | 400 |
| 2022-06-14 | 29.00 | $28.23 | 100 |
| 2022-06-13 | 29.18 | $28.27 | 700 |
| 2022-06-10 | 29.39 | $28.90 | 6135 |
| 2022-06-09 | 29.50 | $29.33 | 3700 |
| 2022-06-08 | 29.54 | $29.64 | 100 |
| 2022-06-07 | 29.51 | $29.85 | 228 |
| 2022-06-06 | 29.44 | $29.66 | 1600 |
| 2022-06-03 | 29.40 | $29.65 | 100 |
| 2022-06-02 | 29.35 | $29.83 | 1947 |
| 2022-06-01 | 29.26 | $29.61 | 419 |
| 2022-05-31 | 29.20 | $29.70 | 2800 |
| 2022-05-27 | 29.11 | $29.83 | 300 |
| 2022-05-26 | 28.99 | $29.58 | 200 |
| 2022-05-25 | 28.89 | $29.27 | 4343 |
| 2022-05-24 | 28.85 | $29.06 | 100 |
| 2022-05-23 | 28.85 | $29.11 | 200 |
| 2022-05-20 | 28.83 | $28.86 | 1000 |
| 2022-05-19 | 28.88 | $28.83 | 2700 |
| 2022-05-18 | 28.93 | $28.84 | 11411 |
| 2022-05-17 | 29.00 | $29.35 | — |
| 2022-05-16 | 28.97 | $29.10 | 3600 |
| 2022-05-13 | 28.99 | $29.07 | 2329 |
| 2022-05-12 | 29.03 | $28.72 | 59504 |
| 2022-05-11 | 29.14 | $28.75 | — |
| 2022-05-10 | 29.28 | $28.93 | 1819 |
| 2022-05-09 | 29.39 | $28.91 | 100 |
| 2022-05-06 | 29.53 | $29.42 | 3303 |
| 2022-05-05 | 29.59 | $29.52 | 2535 |
| 2022-05-04 | 29.64 | $30.02 | 1422 |
| 2022-05-03 | 29.60 | $29.55 | 2400 |
| 2022-05-02 | 29.64 | $29.42 | 100 |
| 2022-04-29 | 29.73 | $29.33 | 100 |
| 2022-04-28 | 29.85 | $29.78 | 100 |
| 2022-04-27 | 29.89 | $29.53 | 10722 |
| 2022-04-26 | 29.99 | $29.46 | 2000 |
| 2022-04-25 | 30.13 | $29.75 | 300 |
| 2022-04-22 | 30.23 | $29.73 | 16400 |
| 2022-04-21 | 30.35 | $30.21 | 100 |
| 2022-04-20 | 30.39 | $30.52 | 300 |
| 2022-04-19 | 30.37 | $30.40 | 2200 |
| 2022-04-18 | 30.37 | $30.21 | 10302 |
| 2022-04-14 | 30.41 | $30.27 | 815 |
| 2022-04-13 | 30.45 | $30.42 | 19905 |
| 2022-04-12 | 30.46 | $30.19 | — |
| 2022-04-11 | 30.53 | $30.22 | 3500 |
| 2022-04-08 | 30.60 | $30.40 | 2036 |
| 2022-04-07 | 30.64 | $30.37 | 1732 |
| 2022-04-06 | 30.69 | $30.31 | 500 |
| 2022-04-05 | 30.76 | $30.49 | 6414 |
| 2022-04-04 | 30.81 | $30.76 | 500 |
| 2022-04-01 | 30.81 | $30.68 | 700 |
| 2022-03-31 | 30.82 | $30.75 | 2200 |
| 2022-03-30 | 30.82 | $30.96 | 1239 |
| 2022-03-29 | 30.78 | $31.11 | 8400 |
| 2022-03-28 | 30.69 | $30.90 | 3230 |
| 2022-03-25 | 30.64 | $30.95 | 7400 |
| 2022-03-24 | 30.57 | $30.91 | 17500 |
| 2022-03-23 | 30.49 | $30.76 | 39600 |
| 2022-03-22 | 30.43 | $30.91 | 3100 |
| 2022-03-21 | 30.33 | $30.67 | — |
| 2022-03-18 | 30.27 | $30.83 | 600 |
| 2022-03-17 | 30.16 | $30.68 | 808 |
| 2022-03-16 | 30.07 | $30.33 | — |
| 2022-03-15 | 30.04 | $29.99 | 100 |
| 2022-03-14 | 30.08 | $29.80 | 212 |
| 2022-03-11 | 30.16 | $30.01 | 2500 |
| 2022-03-10 | 30.21 | $30.23 | 1700 |
| 2022-03-09 | 30.23 | $30.27 | 1316 |
| 2022-03-08 | 30.24 | $29.96 | — |
| 2022-03-07 | 30.32 | $30.02 | 5246 |
| 2022-03-04 | 30.41 | $30.53 | 900 |
| 2022-03-03 | 30.39 | $30.60 | 2515 |
| 2022-03-02 | 30.37 | $30.72 | 6000 |
| 2022-03-01 | 30.31 | $30.26 | 200 |
| 2022-02-28 | 30.34 | $30.50 | 138 |
| 2022-02-25 | 30.33 | $30.56 | 1817 |
| 2022-02-24 | 30.31 | $30.07 | 1100 |
| 2022-02-23 | 30.38 | $29.91 | — |
| 2022-02-22 | 30.51 | $30.24 | 8200 |
| 2022-02-18 | 30.58 | $30.37 | 900 |
| 2022-02-17 | 30.64 | $30.54 | 5000 |
| 2022-02-16 | 30.67 | $30.88 | 2300 |
| 2022-02-15 | 30.64 | $30.68 | 5719 |
| 2022-02-14 | 30.65 | $30.55 | 640 |
| 2022-02-11 | 30.68 | $30.67 | 6030 |
| 2022-02-10 | 30.70 | $30.86 | 1806 |
| 2022-02-09 | 30.68 | $31.16 | 1921 |
| 2022-02-08 | 30.59 | $30.96 | 10032 |
| 2022-02-07 | 30.53 | $30.76 | 7200 |
| 2022-02-04 | 30.51 | $30.75 | 905 |
| 2022-02-03 | 30.48 | $30.49 | 5100 |
| 2022-02-02 | 30.51 | $30.86 | 130 |
| 2022-02-01 | 30.47 | $30.86 | 3900 |
| 2022-01-31 | 30.42 | $30.69 | 6819 |
| 2022-01-28 | 30.40 | $30.37 | 4729 |
| 2022-01-27 | 30.45 | $30.06 | 1240 |
| 2022-01-26 | 30.57 | $30.13 | 200 |
| 2022-01-25 | 30.70 | $30.30 | 6200 |
| 2022-01-24 | 30.82 | $30.36 | 2534 |
| 2022-01-21 | 30.94 | $30.28 | 337 |
| 2022-01-20 | 31.10 | $30.48 | 700 |
| 2022-01-19 | 31.25 | $30.77 | 1900 |
| 2022-01-18 | 31.36 | $30.89 | 200 |
| 2022-01-14 | 31.46 | $31.29 | 700 |
| 2022-01-13 | 31.49 | $31.33 | 2216 |
| 2022-01-12 | 31.52 | $31.62 | 2800 |
| 2022-01-11 | 31.49 | $31.50 | 204 |
| 2022-01-10 | 31.49 | $31.32 | 3132 |
| 2022-01-07 | 31.52 | $31.34 | 9544 |
| 2022-01-06 | 31.55 | $31.41 | 10827 |
| 2022-01-05 | 31.57 | $31.42 | 10306 |
| 2022-01-04 | 31.59 | $31.76 | 401 |
| 2022-01-03 | 31.54 | $31.75 | 1133 |
| 2021-12-31 | 31.48 | $31.59 | 3516 |
| 2021-12-30 | 31.45 | $31.61 | 1800 |
| 2021-12-29 | 31.41 | $31.68 | 3220 |
| 2021-12-28 | 31.35 | $31.58 | 200 |
| 2021-12-27 | 31.30 | $31.70 | 1712 |
| 2021-12-23 | 31.21 | $31.45 | 1700 |
| 2021-12-22 | 31.17 | $31.28 | 1900 |
| 2021-12-21 | 31.15 | $31.15 | 4100 |
| 2021-12-20 | 31.16 | $30.74 | 2300 |
| 2021-12-17 | 31.26 | $30.98 | 1800 |
| 2021-12-16 | 31.32 | $31.16 | 100 |
| 2021-12-15 | 31.35 | $31.35 | 3928 |
| 2021-12-14 | 31.35 | $31.15 | 4104 |
| 2021-12-13 | 31.39 | $31.29 | 1500 |
| 2021-12-10 | 31.41 | $31.57 | 304 |
| 2021-12-09 | 31.37 | $31.41 | 100 |
| 2021-12-08 | 31.36 | $31.61 | 2400 |
| 2021-12-07 | 31.31 | $31.54 | 3218 |
| 2021-12-06 | 31.26 | $31.12 | 600 |
| 2021-12-03 | 31.29 | $30.82 | 2000 |
| 2021-12-02 | 31.40 | $31.12 | 3400 |
| 2021-12-01 | 31.45 | $30.86 | 1003 |
| 2021-11-30 | 31.57 | $31.04 | 1900 |
| 2021-11-29 | 31.67 | $31.38 | 2538 |
| 2021-11-26 | 31.71 | $31.15 | 3038 |
| 2021-11-24 | 31.80 | $31.67 | 4300 |
| 2021-11-23 | 31.80 | $31.64 | 700 |
| 2021-11-22 | 31.80 | $31.58 | 1113 |
| 2021-11-19 | 31.82 | $31.63 | 4616 |
| 2021-11-18 | 31.83 | $31.77 | 9845 |
| 2021-11-17 | 31.80 | $31.73 | 503 |
| 2021-11-16 | 31.78 | $31.80 | 233 |
| 2021-11-15 | 31.74 | $31.71 | 1100 |
| 2021-11-12 | 31.71 | $31.72 | 239 |
| 2021-11-11 | 31.66 | $31.64 | 1222 |
| 2021-11-10 | 31.63 | $31.50 | 100 |
| 2021-11-09 | 31.62 | $31.77 | 4206 |
| 2021-11-08 | 31.55 | $31.79 | 331 |
| 2021-11-05 | 31.46 | $31.76 | 9200 |
| 2021-11-04 | 31.37 | $31.64 | 600 |
| 2021-11-03 | 31.28 | $31.51 | 8500 |
| 2021-11-02 | 31.20 | $31.31 | 100 |
| 2021-11-01 | 31.15 | $31.37 | 640 |
| 2021-10-29 | 31.08 | $31.17 | 418 |
| 2021-10-28 | 31.03 | $31.23 | 300 |
| 2021-10-27 | 30.97 | $30.95 | — |
| 2021-10-26 | 30.96 | $31.17 | 300 |
| 2021-10-25 | 30.89 | $31.14 | — |
| 2021-10-22 | 30.82 | $31.05 | 400 |
| 2021-10-21 | 30.76 | $31.02 | — |
| 2021-10-20 | 30.69 | $30.97 | 200 |
| 2021-10-19 | 30.63 | $30.99 | 200 |
| 2021-10-18 | 30.55 | $30.91 | 4105 |
| 2021-10-15 | 30.47 | $30.83 | 600 |
| 2021-10-14 | 30.39 | $30.72 | 1500 |
| 2021-10-13 | 30.33 | $30.43 | 200 |
| 2021-10-12 | 30.32 | $30.21 | 200 |
| 2021-10-11 | 30.35 | $30.36 | 200 |
| 2021-10-08 | 30.36 | $30.49 | 3300 |
| 2021-10-07 | 30.34 | $30.52 | 1000 |
| 2021-10-06 | 30.32 | $30.36 | 817 |
| 2021-10-05 | 30.32 | $30.35 | 825 |
| 2021-10-04 | 30.33 | $30.20 | 2346 |
| 2021-10-01 | 30.37 | $30.33 | 100 |
| 2021-09-30 | 30.39 | $30.09 | 135 |
| 2021-09-29 | 30.47 | $30.36 | 1100 |
| 2021-09-28 | 30.50 | $30.41 | 706 |
| 2021-09-27 | 30.53 | $30.64 | 4700 |
| 2021-09-24 | 30.51 | $30.43 | 700 |
| 2021-09-23 | 30.54 | $30.54 | 210 |
| 2021-09-22 | 30.54 | $30.37 | 4239 |
| 2021-09-21 | 30.59 | $30.21 | 4709 |
| 2021-09-20 | 30.67 | $30.21 | 2800 |
| 2021-09-17 | 30.77 | $30.56 | 500 |
| 2021-09-16 | 30.81 | $30.68 | 5900 |
| 2021-09-15 | 30.83 | $30.71 | 205 |
| 2021-09-14 | 30.84 | $30.60 | 1722 |
| 2021-09-13 | 30.89 | $30.69 | 100 |
| 2021-09-10 | 30.91 | $30.68 | 3407 |
| 2021-09-09 | 30.95 | $30.79 | 100 |
| 2021-09-08 | 30.97 | $30.81 | 1300 |
| 2021-09-07 | 30.98 | $30.91 | 600 |
| 2021-09-03 | 30.97 | $31.01 | 100 |
| 2021-09-02 | 30.94 | $31.01 | 100 |
| 2021-09-01 | 30.91 | $31.01 | 728 |
| 2021-08-31 | 30.87 | $30.99 | 3436 |
| 2021-08-30 | 30.82 | $31.01 | 632 |
| 2021-08-27 | 30.77 | $30.97 | 100 |
| 2021-08-26 | 30.71 | $30.70 | — |
| 2021-08-25 | 30.70 | $30.83 | 800 |
| 2021-08-24 | 30.66 | $30.83 | 1006 |
| 2021-08-23 | 30.61 | $30.70 | 1200 |
| 2021-08-20 | 30.58 | $30.50 | 800 |
| 2021-08-19 | 30.59 | $30.30 | — |
| 2021-08-18 | 30.64 | $30.38 | 400 |
| 2021-08-17 | 30.68 | $30.51 | 1500 |
| 2021-08-16 | 30.70 | $30.74 | — |
| 2021-08-13 | 30.67 | $30.73 | — |
| 2021-08-12 | 30.64 | $30.77 | 1700 |
| 2021-08-11 | 30.59 | $30.64 | 6900 |
| 2021-08-10 | 30.57 | $30.58 | 4200 |
| 2021-08-09 | 30.55 | $30.53 | 4200 |
| 2021-08-06 | 30.54 | $30.58 | 2600 |
| 2021-08-05 | 30.52 | $30.58 | 1021 |
| 2021-08-04 | 30.49 | $30.50 | — |
| 2021-08-03 | 30.48 | $30.58 | 100 |
| 2021-08-02 | 30.44 | $30.55 | 548 |
| 2021-07-30 | 30.41 | $30.49 | 100 |
| 2021-07-29 | 30.38 | $30.58 | — |
| 2021-07-28 | 30.33 | $30.49 | 2800 |
| 2021-07-27 | 30.29 | $30.35 | 100 |
| 2021-07-26 | 30.27 | $30.46 | 340 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.45
2026-07-23
Close Price
$39.37
Vol: 1835
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
27.46
Average
33.02
Maximum
39.78
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 39.45 | $39.37 | 1835 |
| 2026-07-22 | 39.49 | $39.56 | 4311 |
| 2026-07-21 | 39.48 | $39.58 | 3200 |
| 2026-07-20 | 39.47 | $39.28 | 1404 |
| 2026-07-17 | 39.55 | $39.37 | 2900 |
| 2026-07-16 | 39.61 | $39.48 | 6000 |
| 2026-07-15 | 39.66 | $39.60 | 16315 |
| 2026-07-14 | 39.67 | $39.64 | 1100 |
| 2026-07-13 | 39.68 | $39.58 | 800 |
| 2026-07-10 | 39.70 | $39.78 | 3700 |
| 2026-07-09 | 39.67 | $39.76 | 1409 |
| 2026-07-08 | 39.63 | $39.53 | 7331 |
| 2026-07-07 | 39.66 | $39.63 | 5600 |
| 2026-07-06 | 39.66 | $39.77 | 16800 |
| 2026-07-02 | 39.62 | $39.66 | 2524 |
| 2026-07-01 | 39.60 | $39.62 | 7226 |
| 2026-06-30 | 39.58 | $39.76 | 3300 |
| 2026-06-29 | 39.52 | $39.65 | 4339 |
| 2026-06-26 | 39.48 | $39.52 | 1128 |
| 2026-06-25 | 39.47 | $39.47 | 14622 |
| 2026-06-24 | 39.47 | $39.29 | 1813 |
| 2026-06-23 | 39.53 | $39.32 | 2500 |
| 2026-06-22 | 39.59 | $39.60 | 5524 |
| 2026-06-18 | 39.58 | $39.56 | 3000 |
| 2026-06-17 | 39.57 | $39.42 | 2500 |
| 2026-06-16 | 39.60 | $39.73 | 2400 |
| 2026-06-15 | 39.54 | $39.85 | 800 |
| 2026-06-12 | 39.43 | $39.58 | 1800 |
| 2026-06-11 | 39.37 | $39.40 | 4800 |
| 2026-06-10 | 39.36 | $38.92 | 2625 |
| 2026-06-09 | 39.50 | $39.20 | 7607 |
| 2026-06-08 | 39.58 | $39.24 | 2734 |
| 2026-06-05 | 39.65 | $39.13 | 3200 |
| 2026-06-04 | 39.78 | $39.81 | 2620 |
| 2026-06-03 | 39.71 | $39.67 | 2200 |
| 2026-06-02 | 39.67 | $39.78 | 4500 |
| 2026-06-01 | 39.58 | $39.70 | 8243 |
| 2026-05-29 | 39.50 | $39.63 | 5206 |
| 2026-05-28 | 39.41 | $39.52 | 900 |
| 2026-05-27 | 39.33 | $39.39 | 4600 |
| 2026-05-26 | 39.27 | $39.44 | 900 |
| 2026-05-22 | 39.19 | $39.22 | 4727 |
| 2026-05-21 | 39.15 | $39.11 | 1200 |
| 2026-05-20 | 39.13 | $39.05 | 2200 |
| 2026-05-19 | 39.12 | $38.73 | 7600 |
| 2026-05-18 | 39.22 | $38.91 | 2033 |
| 2026-05-15 | 39.27 | $38.93 | 800 |
| 2026-05-14 | 39.32 | $39.28 | 6614 |
| 2026-05-13 | 39.27 | $39.18 | 1711 |
| 2026-05-12 | 39.23 | $39.18 | 3400 |
| 2026-05-11 | 39.18 | $39.22 | 4310 |
| 2026-05-08 | 39.10 | $39.14 | 3300 |
| 2026-05-07 | 39.02 | $38.90 | 2322 |
| 2026-05-06 | 39.00 | $39.13 | 4219 |
| 2026-05-05 | 38.89 | $38.74 | 3031 |
| 2026-05-04 | 38.88 | $38.62 | 4300 |
| 2026-05-01 | 38.90 | $38.73 | 7200 |
| 2026-04-30 | 38.89 | $38.74 | 78000 |
| 2026-04-29 | 38.87 | $38.51 | 7500 |
| 2026-04-28 | 38.90 | $38.54 | 1900 |
| 2026-04-27 | 38.93 | $38.71 | 3249 |
| 2026-04-24 | 38.91 | $38.71 | 1805 |
| 2026-04-23 | 38.87 | $38.60 | 1200 |
| 2026-04-22 | 38.85 | $38.76 | 2700 |
| 2026-04-21 | 38.78 | $38.66 | 2520 |
| 2026-04-20 | 38.70 | $38.85 | 1100 |
| 2026-04-17 | 38.55 | $38.84 | 1800 |
| 2026-04-16 | 38.36 | $38.52 | 2033 |
| 2026-04-15 | 38.23 | $38.51 | 4218 |
| 2026-04-14 | 38.07 | $38.47 | 4404 |
| 2026-04-13 | 37.88 | $38.29 | 1717 |
| 2026-04-10 | 37.70 | $38.03 | 7400 |
| 2026-04-09 | 37.57 | $38.12 | 3301 |
| 2026-04-08 | 37.38 | $38.10 | 4800 |
| 2026-04-07 | 37.16 | $37.58 | 3300 |
| 2026-04-06 | 37.05 | $37.51 | 4700 |
| 2026-04-02 | 36.95 | $37.43 | 11429 |
| 2026-04-01 | 36.86 | $37.42 | 2600 |
| 2026-03-31 | 36.76 | $37.27 | 2828 |
| 2026-03-30 | 36.69 | $36.66 | 5800 |
| 2026-03-27 | 36.80 | $36.73 | 3908 |
| 2026-03-26 | 36.92 | $36.99 | 1800 |
| 2026-03-25 | 37.00 | $37.36 | 1000 |
| 2026-03-24 | 36.98 | $37.15 | 5100 |
| 2026-03-23 | 37.04 | $37.23 | 4600 |
| 2026-03-20 | 37.09 | $36.90 | 1021 |
| 2026-03-19 | 37.26 | $37.21 | 648 |
| 2026-03-18 | 37.38 | $37.25 | 700 |
| 2026-03-17 | 37.51 | $37.64 | 638 |
| 2026-03-16 | 37.56 | $37.52 | 13510 |
| 2026-03-13 | 37.67 | $37.30 | 800 |
| 2026-03-12 | 37.88 | $37.47 | 7426 |
| 2026-03-11 | 38.08 | $37.90 | 3720 |
| 2026-03-10 | 38.19 | $38.02 | 1200 |
| 2026-03-09 | 38.29 | $38.07 | 8730 |
| 2026-03-06 | 38.40 | $37.91 | 2600 |
| 2026-03-05 | 38.59 | $38.24 | 3600 |
| 2026-03-04 | 38.71 | $38.57 | 2400 |
| 2026-03-03 | 38.76 | $38.38 | 9739 |
| 2026-03-02 | 38.88 | $38.84 | 37200 |
| 2026-02-27 | 38.87 | $38.92 | 23600 |
| 2026-02-26 | 38.84 | $39.01 | 13900 |
| 2026-02-25 | 38.77 | $38.94 | 5402 |
| 2026-02-24 | 38.71 | $38.77 | 15649 |
| 2026-02-23 | 38.69 | $38.60 | 20400 |
| 2026-02-20 | 38.71 | $38.87 | 15220 |
| 2026-02-19 | 38.66 | $38.69 | 14500 |
| 2026-02-18 | 38.65 | $38.77 | 6200 |
| 2026-02-17 | 38.61 | $38.57 | 24200 |
| 2026-02-13 | 38.62 | $38.61 | 6844 |
| 2026-02-12 | 38.63 | $38.40 | 1627 |
| 2026-02-11 | 38.70 | $38.86 | 2500 |
| 2026-02-10 | 38.64 | $38.78 | 1500 |
| 2026-02-09 | 38.60 | $38.84 | 9900 |
| 2026-02-06 | 38.53 | $38.71 | 7811 |
| 2026-02-05 | 38.48 | $38.09 | 837 |
| 2026-02-04 | 38.61 | $38.46 | 3400 |
| 2026-02-03 | 38.66 | $38.50 | 3000 |
| 2026-02-02 | 38.71 | $38.56 | 20400 |
| 2026-01-30 | 38.75 | $38.41 | 2200 |
| 2026-01-29 | 38.84 | $38.79 | 3200 |
| 2026-01-28 | 38.82 | $38.79 | 2000 |
| 2026-01-27 | 38.81 | $38.82 | 6842 |
| 2026-01-26 | 38.77 | $38.88 | 2740 |
| 2026-01-23 | 38.71 | $38.76 | 5700 |
| 2026-01-22 | 38.67 | $38.80 | 19600 |
| 2026-01-21 | 38.61 | $38.60 | 3100 |
| 2026-01-20 | 38.59 | $38.29 | 500 |
| 2026-01-16 | 38.67 | $38.55 | 2243 |
| 2026-01-15 | 38.68 | $38.60 | 1300 |
| 2026-01-14 | 38.68 | $38.57 | 5424 |
| 2026-01-13 | 38.67 | $38.60 | 1100 |
| 2026-01-12 | 38.66 | $38.72 | 1029 |
| 2026-01-09 | 38.60 | $38.69 | 1204 |
| 2026-01-08 | 38.54 | $38.62 | 6100 |
| 2026-01-07 | 38.49 | $38.62 | 3004 |
| 2026-01-06 | 38.41 | $38.72 | 3400 |
| 2026-01-05 | 38.29 | $38.42 | 1709 |
| 2026-01-02 | 38.24 | $38.18 | 15722 |
| 2025-12-31 | 38.25 | $38.09 | 300 |
| 2025-12-30 | 38.29 | $38.26 | 1301 |
| 2025-12-29 | 38.29 | $38.27 | 6909 |
| 2025-12-26 | 38.28 | $38.41 | 7830 |
| 2025-12-24 | 38.22 | $38.42 | 2200 |
| 2025-12-23 | 38.14 | $38.29 | 10800 |
| 2025-12-22 | 38.09 | $38.27 | 1700 |
| 2025-12-19 | 38.03 | $38.06 | 4500 |
| 2025-12-18 | 38.03 | $37.84 | 4415 |
| 2025-12-17 | 38.09 | $37.74 | 2049 |
| 2025-12-16 | 38.20 | $37.95 | 4500 |
| 2025-12-15 | 38.27 | $38.01 | 7909 |
| 2025-12-12 | 38.33 | $38.02 | 8300 |
| 2025-12-11 | 38.40 | $38.24 | 3431 |
| 2025-12-10 | 38.41 | $38.58 | 5600 |
| 2025-12-09 | 38.31 | $38.29 | 5533 |
| 2025-12-08 | 38.27 | $38.27 | 41320 |
| 2025-12-05 | 38.24 | $38.40 | 2642 |
| 2025-12-04 | 38.15 | $38.31 | 3714 |
| 2025-12-03 | 38.08 | $38.30 | 1622 |
| 2025-12-02 | 37.98 | $38.15 | 5740 |
| 2025-12-01 | 37.92 | $38.15 | 3600 |
| 2025-11-28 | 37.83 | $38.27 | 2531 |
| 2025-11-26 | 37.69 | $38.17 | 4800 |
| 2025-11-25 | 37.56 | $37.98 | 1500 |
| 2025-11-24 | 37.45 | $37.71 | 11900 |
| 2025-11-21 | 37.41 | $37.43 | 1300 |
| 2025-11-20 | 37.46 | $37.14 | 300 |
| 2025-11-19 | 37.61 | $37.49 | 5000 |
| 2025-11-18 | 37.68 | $37.53 | 8700 |
| 2025-11-17 | 37.76 | $37.52 | 3301 |
| 2025-11-14 | 37.85 | $37.79 | 1410 |
| 2025-11-13 | 37.89 | $37.87 | 11700 |
| 2025-11-12 | 37.91 | $38.20 | 6300 |
| 2025-11-11 | 37.82 | $38.04 | 1000 |
| 2025-11-10 | 37.77 | $37.98 | 10322 |
| 2025-11-07 | 37.73 | $37.67 | 10326 |
| 2025-11-06 | 37.79 | $37.62 | 8315 |
| 2025-11-05 | 37.86 | $37.78 | 2700 |
| 2025-11-04 | 37.91 | $37.60 | 6710 |
| 2025-11-03 | 38.02 | $37.87 | 13900 |
| 2025-10-31 | 38.08 | $38.02 | 2300 |
| 2025-10-30 | 38.09 | $37.97 | 2227 |
| 2025-10-29 | 38.13 | $38.07 | 2400 |
| 2025-10-28 | 38.13 | $38.25 | 4327 |
| 2025-10-27 | 38.08 | $38.28 | 3829 |
| 2025-10-24 | 38.01 | $38.15 | 3900 |
| 2025-10-23 | 37.97 | $37.97 | 26331 |
| 2025-10-22 | 37.97 | $37.90 | 13631 |
| 2025-10-21 | 37.99 | $38.07 | 8600 |
| 2025-10-20 | 37.96 | $38.12 | 700 |
| 2025-10-17 | 37.91 | $37.86 | 5900 |
| 2025-10-16 | 37.93 | $37.88 | 2700 |
| 2025-10-15 | 37.94 | $38.00 | 2241 |
| 2025-10-14 | 37.92 | $37.90 | 2000 |
| 2025-10-13 | 37.93 | $37.77 | 5700 |
| 2025-10-10 | 37.97 | $37.50 | 7140 |
| 2025-10-09 | 38.11 | $37.91 | 7140 |
| 2025-10-08 | 38.15 | $38.09 | 7000 |
| 2025-10-07 | 38.13 | $37.98 | 3000 |
| 2025-10-06 | 38.15 | $38.14 | 1000 |
| 2025-10-03 | 38.11 | $38.07 | 800 |
| 2025-10-02 | 38.08 | $38.06 | 749 |
| 2025-10-01 | 38.04 | $38.02 | 528 |
| 2025-09-30 | 38.00 | $37.99 | 3121 |
| 2025-09-29 | 37.96 | $37.94 | 3125 |
| 2025-09-26 | 37.92 | $37.83 | 300 |
| 2025-09-25 | 37.90 | $37.60 | 1325 |
| 2025-09-24 | 37.95 | $37.73 | 1527 |
| 2025-09-23 | 37.96 | $37.92 | 1100 |
| 2025-09-22 | 37.91 | $37.97 | 1600 |
| 2025-09-19 | 37.83 | $37.89 | 9300 |
| 2025-09-18 | 37.75 | $37.74 | 6600 |
| 2025-09-17 | 37.70 | $37.63 | 2700 |
| 2025-09-16 | 37.66 | $37.60 | 2208 |
| 2025-09-15 | 37.62 | $37.69 | 200 |
| 2025-09-12 | 37.53 | $37.63 | 16200 |
| 2025-09-11 | 37.45 | $37.65 | 4800 |
| 2025-09-10 | 37.33 | $37.39 | 3511 |
| 2025-09-09 | 37.27 | $37.31 | 1000 |
| 2025-09-08 | 37.21 | $37.27 | 4146 |
| 2025-09-05 | 37.15 | $37.19 | 2143 |
| 2025-09-04 | 37.10 | $37.16 | 7135 |
| 2025-09-03 | 37.05 | $37.00 | 3206 |
| 2025-09-02 | 37.03 | $36.95 | 2636 |
| 2025-08-29 | 37.01 | $37.04 | 2600 |
| 2025-08-28 | 36.97 | $37.07 | 7600 |
| 2025-08-27 | 36.90 | $36.96 | 9133 |
| 2025-08-26 | 36.85 | $36.93 | 6700 |
| 2025-08-25 | 36.79 | $36.84 | 2200 |
| 2025-08-22 | 36.75 | $36.93 | 3400 |
| 2025-08-21 | 36.66 | $36.55 | 1835 |
| 2025-08-20 | 36.68 | $36.62 | 2345 |
| 2025-08-19 | 36.67 | $36.56 | 4742 |
| 2025-08-18 | 36.68 | $36.73 | 2700 |
| 2025-08-15 | 36.64 | $36.76 | 300 |
| 2025-08-14 | 36.58 | $36.75 | 3527 |
| 2025-08-13 | 36.50 | $36.81 | 4700 |
| 2025-08-12 | 36.38 | $36.63 | 2817 |
| 2025-08-11 | 36.30 | $36.31 | 5300 |
| 2025-08-08 | 36.29 | $36.38 | 12830 |
| 2025-08-07 | 36.26 | $36.25 | 1400 |
| 2025-08-06 | 36.27 | $36.35 | 2300 |
| 2025-08-05 | 36.25 | $36.25 | 3520 |
| 2025-08-04 | 36.25 | $36.30 | 7618 |
| 2025-08-01 | 36.23 | $35.96 | 3500 |
| 2025-07-31 | 36.32 | $36.13 | 4600 |
| 2025-07-30 | 36.37 | $36.20 | 7200 |
| 2025-07-29 | 36.41 | $36.28 | 2300 |
| 2025-07-28 | 36.42 | $36.34 | 5422 |
| 2025-07-25 | 36.42 | $36.45 | 347 |
| 2025-07-24 | 36.39 | $36.41 | 4600 |
| 2025-07-23 | 36.35 | $36.46 | 6000 |
| 2025-07-22 | 36.29 | $36.36 | 18000 |
| 2025-07-21 | 36.24 | $36.25 | 4508 |
| 2025-07-18 | 36.21 | $36.12 | 4700 |
| 2025-07-17 | 36.22 | $36.16 | 3834 |
| 2025-07-16 | 36.21 | $36.07 | 6441 |
| 2025-07-15 | 36.22 | $35.98 | 1700 |
| 2025-07-14 | 36.26 | $36.15 | 3000 |
| 2025-07-11 | 36.26 | $36.05 | 3138 |
| 2025-07-10 | 36.28 | $36.19 | 2314 |
| 2025-07-09 | 36.26 | $36.13 | 6040 |
| 2025-07-08 | 36.24 | $36.08 | 3706 |
| 2025-07-07 | 36.23 | $36.15 | 5112 |
| 2025-07-03 | 36.20 | $36.31 | 1300 |
| 2025-07-02 | 36.10 | $36.15 | 7900 |
| 2025-07-01 | 36.02 | $36.17 | 730 |
| 2025-06-30 | 35.92 | $36.17 | 1707 |
| 2025-06-27 | 35.79 | $35.94 | 9706 |
| 2025-06-26 | 35.70 | $35.89 | 4406 |
| 2025-06-25 | 35.61 | $35.69 | 2400 |
| 2025-06-24 | 35.55 | $35.76 | 3443 |
| 2025-06-23 | 35.46 | $35.50 | 4542 |
| 2025-06-20 | 35.42 | $35.25 | 716 |
| 2025-06-18 | 35.46 | $35.28 | 6012 |
| 2025-06-17 | 35.48 | $35.28 | 2036 |
| 2025-06-16 | 35.52 | $35.45 | 13368 |
| 2025-06-13 | 35.50 | $35.28 | 13400 |
| 2025-06-12 | 35.53 | $35.52 | 3400 |
| 2025-06-11 | 35.49 | $35.46 | 8300 |
| 2025-06-10 | 35.45 | $35.43 | 734 |
| 2025-06-09 | 35.40 | $35.38 | 3718 |
| 2025-06-06 | 35.36 | $35.34 | 5100 |
| 2025-06-05 | 35.32 | $35.24 | 967 |
| 2025-06-04 | 35.30 | $35.28 | 2191 |
| 2025-06-03 | 35.26 | $35.25 | 2200 |
| 2025-06-02 | 35.21 | $35.20 | 1425 |
| 2025-05-30 | 35.17 | $35.04 | 6500 |
| 2025-05-29 | 35.16 | $35.00 | 3600 |
| 2025-05-28 | 35.16 | $34.95 | 2100 |
| 2025-05-27 | 35.17 | $35.04 | 4447 |
| 2025-05-23 | 35.15 | $34.80 | 43800 |
| 2025-05-22 | 35.19 | $34.83 | 1400 |
| 2025-05-21 | 35.23 | $34.86 | 1244 |
| 2025-05-20 | 35.26 | $35.14 | 500 |
| 2025-05-19 | 35.21 | $35.18 | 1035 |
| 2025-05-16 | 35.12 | $35.13 | 4426 |
| 2025-05-15 | 35.02 | $35.00 | 1402 |
| 2025-05-14 | 34.94 | $34.87 | 6300 |
| 2025-05-13 | 34.87 | $34.94 | 3633 |
| 2025-05-12 | 34.76 | $34.80 | 4900 |
| 2025-05-09 | 34.67 | $34.60 | 2743 |
| 2025-05-08 | 34.62 | $34.60 | 3822 |
| 2025-05-07 | 34.54 | $34.55 | 3821 |
| 2025-05-06 | 34.47 | $34.54 | 1400 |
| 2025-05-05 | 34.37 | $34.55 | 4900 |
| 2025-05-02 | 34.25 | $34.50 | 4218 |
| 2025-05-01 | 34.11 | $34.23 | 5300 |
| 2025-04-30 | 34.03 | $34.28 | 15541 |
| 2025-04-29 | 33.91 | $34.24 | 10600 |
| 2025-04-28 | 33.78 | $34.15 | 1700 |
| 2025-04-25 | 33.65 | $34.05 | 2900 |
| 2025-04-24 | 33.52 | $34.03 | 7100 |
| 2025-04-23 | 33.38 | $33.69 | 21600 |
| 2025-04-22 | 33.31 | $33.53 | 2600 |
| 2025-04-21 | 33.28 | $33.20 | 9938 |
| 2025-04-17 | 33.35 | $33.55 | 18000 |
| 2025-04-16 | 33.33 | $33.55 | 6700 |
| 2025-04-15 | 33.32 | $33.73 | 24729 |
| 2025-04-14 | 33.25 | $33.64 | 6002 |
| 2025-04-11 | 33.19 | $33.53 | 17000 |
| 2025-04-10 | 33.17 | $33.30 | 19100 |
| 2025-04-09 | 33.22 | $33.75 | 12900 |
| 2025-04-08 | 33.14 | $32.55 | 23400 |
| 2025-04-07 | 33.44 | $32.73 | 21601 |
| 2025-04-04 | 33.75 | $32.79 | 11333 |
| 2025-04-03 | 34.12 | $33.73 | 24707 |
| 2025-04-02 | 34.27 | $34.39 | 1206 |
| 2025-04-01 | 34.25 | $34.23 | 12230 |
| 2025-03-31 | 34.27 | $34.27 | 3411 |
| 2025-03-28 | 34.29 | $34.17 | 8600 |
| 2025-03-27 | 34.35 | $34.46 | 4000 |
| 2025-03-26 | 34.33 | $34.46 | 3500 |
| 2025-03-25 | 34.31 | $34.64 | 9402 |
| 2025-03-24 | 34.23 | $34.63 | 3400 |
| 2025-03-21 | 34.13 | $34.41 | 3102 |
| 2025-03-20 | 34.09 | $34.38 | 5132 |
| 2025-03-19 | 34.05 | $34.42 | 26500 |
| 2025-03-18 | 34.00 | $34.28 | 10900 |
| 2025-03-17 | 33.99 | $34.34 | 9415 |
| 2025-03-14 | 33.96 | $34.12 | 9300 |
| 2025-03-13 | 33.99 | $33.78 | 5830 |
| 2025-03-12 | 34.16 | $34.02 | 10801 |
| 2025-03-11 | 34.28 | $34.01 | 16739 |
| 2025-03-10 | 34.44 | $34.06 | 14527 |
| 2025-03-07 | 34.63 | $34.59 | 7600 |
| 2025-03-06 | 34.69 | $34.48 | 8931 |
| 2025-03-05 | 34.80 | $34.77 | 17500 |
| 2025-03-04 | 34.85 | $34.49 | 16300 |
| 2025-03-03 | 35.00 | $34.76 | 11200 |
| 2025-02-28 | 35.10 | $34.99 | 8600 |
| 2025-02-27 | 35.15 | $34.82 | 3600 |
| 2025-02-26 | 35.26 | $35.07 | 7310 |
| 2025-02-25 | 35.32 | $35.00 | 13913 |
| 2025-02-24 | 35.41 | $35.10 | 10210 |
| 2025-02-21 | 35.49 | $35.09 | 5000 |
| 2025-02-20 | 35.59 | $35.42 | 9200 |
| 2025-02-19 | 35.60 | $35.54 | 20138 |
| 2025-02-18 | 35.57 | $35.56 | 8740 |
| 2025-02-14 | 35.52 | $35.50 | 10009 |
| 2025-02-13 | 35.48 | $35.53 | 4200 |
| 2025-02-12 | 35.42 | $35.23 | 7800 |
| 2025-02-11 | 35.43 | $35.31 | 12900 |
| 2025-02-10 | 35.42 | $35.31 | 17930 |
| 2025-02-07 | 35.41 | $35.26 | 5022 |
| 2025-02-06 | 35.41 | $35.41 | 25900 |
| 2025-02-05 | 35.35 | $35.35 | 13506 |
| 2025-02-04 | 35.30 | $35.21 | 12609 |
| 2025-02-03 | 35.27 | $35.11 | 9638 |
| 2025-01-31 | 35.27 | $35.21 | 12200 |
| 2025-01-30 | 35.24 | $35.22 | 3511 |
| 2025-01-29 | 35.19 | $35.11 | 24500 |
| 2025-01-28 | 35.16 | $35.31 | 23200 |
| 2025-01-27 | 35.07 | $35.23 | 14449 |
| 2025-01-24 | 34.97 | $35.28 | 29400 |
| 2025-01-23 | 34.83 | $35.25 | 16700 |
| 2025-01-22 | 34.68 | $35.14 | 18900 |
| 2025-01-21 | 34.52 | $34.94 | 5024 |
| 2025-01-17 | 34.40 | $34.83 | 8000 |
| 2025-01-16 | 34.28 | $34.72 | 14505 |
| 2025-01-15 | 34.18 | $34.70 | 6200 |
| 2025-01-14 | 34.07 | $34.30 | 39808 |
| 2025-01-13 | 34.07 | $34.13 | 4030 |
| 2025-01-10 | 34.13 | $34.08 | 5506 |
| 2025-01-08 | 34.22 | $34.50 | 2400 |
| 2025-01-07 | 34.20 | $34.43 | 10700 |
| 2025-01-06 | 34.21 | $34.54 | 4532 |
| 2025-01-03 | 34.19 | $34.51 | 5500 |
| 2025-01-02 | 34.18 | $34.33 | 3140 |
| 2024-12-31 | 34.23 | $34.34 | 14900 |
| 2024-12-30 | 34.30 | $34.42 | 18100 |
| 2024-12-27 | 34.37 | $34.53 | 4331 |
| 2024-12-26 | 34.43 | $34.75 | 3922 |
| 2024-12-24 | 34.43 | $34.67 | 1300 |
| 2024-12-23 | 34.47 | $34.51 | 1600 |
| 2024-12-20 | 34.58 | $34.44 | 7500 |
| 2024-12-19 | 34.74 | $34.19 | 3000 |
| 2024-12-18 | 35.02 | $34.28 | 7448 |
| 2024-12-17 | 35.34 | $34.93 | 8200 |
| 2024-12-16 | 35.53 | $35.11 | 7409 |
| 2024-12-13 | 35.71 | $35.11 | 12000 |
| 2024-12-12 | 35.92 | $35.20 | 4343 |
| 2024-12-11 | 36.15 | $36.00 | 2100 |
| 2024-12-10 | 36.17 | $35.86 | 13549 |
| 2024-12-09 | 36.24 | $36.01 | 13300 |
| 2024-12-06 | 36.28 | $36.19 | 5900 |
| 2024-12-05 | 36.26 | $36.14 | 22130 |
| 2024-12-04 | 36.26 | $36.22 | 5710 |
| 2024-12-03 | 36.22 | $36.21 | 10222 |
| 2024-12-02 | 36.17 | $36.19 | 5700 |
| 2024-11-29 | 36.12 | $36.25 | 1200 |
| 2024-11-27 | 36.03 | $36.12 | 2700 |
| 2024-11-26 | 35.95 | $36.10 | 32900 |
| 2024-11-25 | 35.87 | $36.16 | 3638 |
| 2024-11-22 | 35.75 | $35.92 | 20600 |
| 2024-11-21 | 35.67 | $35.76 | 97841 |
| 2024-11-20 | 35.63 | $35.56 | 309 |
| 2024-11-19 | 35.63 | $35.54 | 2400 |
| 2024-11-18 | 35.65 | $35.53 | 11222 |
| 2024-11-15 | 35.67 | $35.41 | 5819 |
| 2024-11-14 | 35.72 | $35.65 | 7600 |
| 2024-11-13 | 35.72 | $35.75 | 13820 |
| 2024-11-12 | 35.67 | $35.80 | 12901 |
| 2024-11-11 | 35.60 | $35.93 | 22326 |
| 2024-11-08 | 35.47 | $35.89 | 2000 |
| 2024-11-07 | 35.33 | $35.81 | 9000 |
| 2024-11-06 | 35.18 | $35.72 | 9321 |
| 2024-11-05 | 35.02 | $35.18 | 24809 |
| 2024-11-04 | 35.00 | $34.90 | 4000 |
| 2024-11-01 | 35.07 | $34.95 | 2013 |
| 2024-10-31 | 35.14 | $34.90 | 16700 |
| 2024-10-30 | 35.24 | $35.16 | 5300 |
| 2024-10-29 | 35.28 | $35.22 | 46200 |
| 2024-10-28 | 35.31 | $35.24 | 17626 |
| 2024-10-25 | 35.34 | $35.16 | 3900 |
| 2024-10-24 | 35.40 | $35.23 | 5844 |
| 2024-10-23 | 35.46 | $35.18 | 7200 |
| 2024-10-22 | 35.54 | $35.35 | 3105 |
| 2024-10-21 | 35.58 | $35.45 | 23300 |
| 2024-10-18 | 35.59 | $35.68 | 48100 |
| 2024-10-17 | 35.54 | $35.58 | 10234 |
| 2024-10-16 | 35.50 | $35.63 | 7100 |
| 2024-10-15 | 35.43 | $35.43 | 11600 |
| 2024-10-14 | 35.41 | $35.54 | 150400 |
| 2024-10-11 | 35.35 | $35.41 | 5100 |
| 2024-10-10 | 35.31 | $35.24 | 3936 |
| 2024-10-09 | 35.32 | $35.34 | 3600 |
| 2024-10-08 | 35.30 | $35.22 | 10020 |
| 2024-10-07 | 35.30 | $35.04 | 9700 |
| 2024-10-04 | 35.37 | $35.25 | 4418 |
| 2024-10-03 | 35.38 | $35.14 | 12746 |
| 2024-10-02 | 35.42 | $35.29 | 59545 |
| 2024-10-01 | 35.42 | $35.32 | 35100 |
| 2024-09-30 | 35.41 | $35.43 | 162030 |
| 2024-09-27 | 35.36 | $35.35 | 11505 |
| 2024-09-26 | 35.31 | $35.28 | 9916 |
| 2024-09-25 | 35.28 | $35.14 | 6700 |
| 2024-09-24 | 35.28 | $35.31 | 8300 |
| 2024-09-23 | 35.22 | $35.26 | 6800 |
| 2024-09-20 | 35.16 | $35.22 | 4600 |
| 2024-09-19 | 35.09 | $35.37 | 1400 |
| 2024-09-18 | 34.96 | $35.05 | 7900 |
| 2024-09-17 | 34.90 | $35.06 | 8900 |
| 2024-09-16 | 34.83 | $35.10 | 8100 |
| 2024-09-13 | 34.72 | $34.95 | 7800 |
| 2024-09-12 | 34.63 | $34.72 | 6516 |
| 2024-09-11 | 34.59 | $34.54 | 200 |
| 2024-09-10 | 34.60 | $34.46 | 4437 |
| 2024-09-09 | 34.64 | $34.42 | 3800 |
| 2024-09-06 | 34.70 | $34.27 | 5600 |
| 2024-09-05 | 34.82 | $34.50 | 6100 |
| 2024-09-04 | 34.89 | $34.62 | 7845 |
| 2024-09-03 | 34.93 | $34.59 | 602 |
| 2024-08-30 | 34.98 | $34.97 | 8400 |
| 2024-08-29 | 34.92 | $34.83 | 7700 |
| 2024-08-28 | 34.89 | $34.83 | 7000 |
| 2024-08-27 | 34.85 | $34.91 | 11747 |
| 2024-08-26 | 34.77 | $34.89 | 3700 |
| 2024-08-23 | 34.67 | $34.99 | 9600 |
| 2024-08-22 | 34.51 | $34.57 | 16040 |
| 2024-08-21 | 34.45 | $34.74 | 4315 |
| 2024-08-20 | 34.32 | $34.59 | 2800 |
| 2024-08-19 | 34.21 | $34.64 | 805 |
| 2024-08-16 | 34.06 | $34.48 | 7700 |
| 2024-08-15 | 33.92 | $34.35 | 6800 |
| 2024-08-14 | 33.80 | $34.14 | 5036 |
| 2024-08-13 | 33.72 | $34.04 | 2200 |
| 2024-08-12 | 33.65 | $33.74 | 1400 |
| 2024-08-09 | 33.66 | $33.80 | 5311 |
| 2024-08-08 | 33.66 | $33.69 | 232 |
| 2024-08-07 | 33.70 | $33.34 | 2600 |
| 2024-08-06 | 33.86 | $33.54 | 13900 |
| 2024-08-05 | 34.00 | $33.37 | 2849 |
| 2024-08-02 | 34.22 | $33.84 | 4804 |
| 2024-08-01 | 34.33 | $34.18 | 4900 |
| 2024-07-31 | 34.37 | $34.54 | 5800 |
| 2024-07-30 | 34.29 | $34.32 | 8714 |
| 2024-07-29 | 34.26 | $34.27 | 3900 |
| 2024-07-26 | 34.25 | $34.23 | 6116 |
| 2024-07-25 | 34.24 | $33.92 | 8119 |
| 2024-07-24 | 34.32 | $33.89 | 509 |
| 2024-07-23 | 34.43 | $34.32 | 2025 |
| 2024-07-22 | 34.43 | $34.34 | 11000 |
| 2024-07-19 | 34.41 | $34.13 | 1428 |
| 2024-07-18 | 34.45 | $34.35 | 6000 |
| 2024-07-17 | 34.43 | $34.44 | 4500 |
| 2024-07-16 | 34.37 | $34.70 | 1100 |
| 2024-07-15 | 34.22 | $34.36 | 700 |
| 2024-07-12 | 34.13 | $34.33 | 1900 |
| 2024-07-11 | 34.03 | $34.19 | 3005 |
| 2024-07-10 | 33.94 | $34.07 | 6700 |
| 2024-07-09 | 33.88 | $33.89 | 4728 |
| 2024-07-08 | 33.86 | $33.91 | 2915 |
| 2024-07-05 | 33.82 | $33.90 | 1900 |
| 2024-07-03 | 33.78 | $33.83 | 2424 |
| 2024-07-02 | 33.75 | $33.71 | 1200 |
| 2024-07-01 | 33.75 | $33.64 | 2402 |
| 2024-06-28 | 33.77 | $33.68 | 3800 |
| 2024-06-27 | 33.78 | $33.71 | 800 |
| 2024-06-26 | 33.78 | $33.67 | 4812 |
| 2024-06-25 | 33.80 | $33.76 | 5041 |
| 2024-06-24 | 33.78 | $33.76 | 1735 |
| 2024-06-21 | 33.76 | $33.76 | 3000 |
| 2024-06-20 | 33.74 | $33.75 | 500 |
| 2024-06-18 | 33.71 | $33.79 | 2631 |
| 2024-06-17 | 33.65 | $33.76 | 5000 |
| 2024-06-14 | 33.60 | $33.60 | 1000 |
| 2024-06-13 | 33.58 | $33.70 | 1937 |
| 2024-06-12 | 33.52 | $33.69 | 15200 |
| 2024-06-11 | 33.46 | $33.45 | 14900 |
| 2024-06-10 | 33.45 | $33.43 | 2000 |
| 2024-06-07 | 33.45 | $33.41 | 8500 |
| 2024-06-06 | 33.45 | $33.47 | 14912 |
| 2024-06-05 | 33.44 | $33.53 | 10500 |
| 2024-06-04 | 33.40 | $33.30 | 2026 |
| 2024-06-03 | 33.42 | $33.33 | 4442 |
| 2024-05-31 | 33.44 | $33.38 | 16600 |
| 2024-05-30 | 33.45 | $33.19 | 440 |
| 2024-05-29 | 33.51 | $33.22 | 5522 |
| 2024-05-28 | 33.58 | $33.39 | 10400 |
| 2024-05-24 | 33.61 | $33.44 | 3600 |
| 2024-05-23 | 33.62 | $33.33 | 9536 |
| 2024-05-22 | 33.67 | $33.54 | 2309 |
| 2024-05-21 | 33.66 | $33.65 | 1000 |
| 2024-05-20 | 33.61 | $33.63 | 4819 |
| 2024-05-17 | 33.56 | $33.63 | 1500 |
| 2024-05-16 | 33.48 | $33.64 | 6700 |
| 2024-05-15 | 33.39 | $33.72 | 5100 |
| 2024-05-14 | 33.24 | $33.40 | 400 |
| 2024-05-13 | 33.17 | $33.27 | 10318 |
| 2024-05-10 | 33.11 | $33.33 | 3400 |
| 2024-05-09 | 33.03 | $33.30 | 7200 |
| 2024-05-08 | 32.94 | $33.17 | 1000 |
| 2024-05-07 | 32.86 | $33.20 | 830 |
| 2024-05-06 | 32.77 | $33.18 | 1912 |
| 2024-05-03 | 32.66 | $32.98 | 2835 |
| 2024-05-02 | 32.59 | $32.71 | 1793 |
| 2024-05-01 | 32.60 | $32.79 | 3406 |
| 2024-04-30 | 32.59 | $32.55 | 5600 |
| 2024-04-29 | 32.65 | $32.89 | 2800 |
| 2024-04-26 | 32.62 | $32.84 | 33600 |
| 2024-04-25 | 32.61 | $32.72 | 3034 |
| 2024-04-24 | 32.63 | $32.86 | 2200 |
| 2024-04-23 | 32.62 | $32.87 | 1200 |
| 2024-04-22 | 32.61 | $32.62 | 5000 |
| 2024-04-19 | 32.68 | $32.53 | 5634 |
| 2024-04-18 | 32.79 | $32.58 | 2000 |
| 2024-04-17 | 32.92 | $32.67 | 833 |
| 2024-04-16 | 33.06 | $32.76 | 5040 |
| 2024-04-15 | 33.19 | $32.83 | 2527 |
| 2024-04-12 | 33.34 | $33.05 | 2400 |
| 2024-04-11 | 33.45 | $33.32 | 1000 |
| 2024-04-10 | 33.49 | $33.22 | 12737 |
| 2024-04-09 | 33.58 | $33.53 | 35400 |
| 2024-04-08 | 33.58 | $33.52 | 9808 |
| 2024-04-05 | 33.59 | $33.51 | 12100 |
| 2024-04-04 | 33.60 | $33.35 | 17708 |
| 2024-04-03 | 33.66 | $33.53 | 12200 |
| 2024-04-02 | 33.68 | $33.48 | 22329 |
| 2024-04-01 | 33.71 | $33.65 | 7921 |
| 2024-03-28 | 33.69 | $33.74 | 4120 |
| 2024-03-27 | 33.63 | $33.71 | 2547 |
| 2024-03-26 | 33.57 | $33.48 | 2817 |
| 2024-03-25 | 33.56 | $33.52 | 14400 |
| 2024-03-22 | 33.54 | $33.62 | 2500 |
| 2024-03-21 | 33.48 | $33.66 | 9900 |
| 2024-03-20 | 33.39 | $33.53 | 7106 |
| 2024-03-19 | 33.31 | $33.33 | 6032 |
| 2024-03-18 | 33.28 | $33.18 | 4613 |
| 2024-03-15 | 33.29 | $33.10 | 14700 |
| 2024-03-14 | 33.33 | $33.19 | 24506 |
| 2024-03-13 | 33.33 | $33.34 | 4100 |
| 2024-03-12 | 33.30 | $33.34 | 1322 |
| 2024-03-11 | 33.24 | $33.19 | 4547 |
| 2024-03-08 | 33.23 | $33.23 | 7309 |
| 2024-03-07 | 33.19 | $33.35 | 66142 |
| 2024-03-06 | 33.10 | $33.09 | 2717 |
| 2024-03-05 | 33.07 | $32.94 | 6000 |
| 2024-03-04 | 33.09 | $33.16 | 218716 |
| 2024-03-01 | 33.03 | $33.22 | 5605 |
| 2024-02-29 | 32.93 | $33.00 | 10847 |
| 2024-02-28 | 32.89 | $32.83 | 8800 |
| 2024-02-27 | 32.88 | $32.90 | 3421 |
| 2024-02-26 | 32.85 | $32.85 | 19400 |
| 2024-02-23 | 32.83 | $32.93 | 16439 |
| 2024-02-22 | 32.77 | $32.90 | 11233 |
| 2024-02-21 | 32.71 | $32.58 | 7300 |
| 2024-02-20 | 32.74 | $32.61 | 3905 |
| 2024-02-16 | 32.75 | $32.67 | 7100 |
| 2024-02-15 | 32.75 | $32.83 | 243 |
| 2024-02-14 | 32.70 | $32.68 | 700 |
| 2024-02-13 | 32.68 | $32.42 | 8336 |
| 2024-02-12 | 32.74 | $32.83 | 700 |
| 2024-02-09 | 32.67 | $32.74 | 44725 |
| 2024-02-08 | 32.62 | $32.70 | 11700 |
| 2024-02-07 | 32.56 | $32.63 | 5300 |
| 2024-02-06 | 32.52 | $32.48 | 4809 |
| 2024-02-05 | 32.50 | $32.41 | 300 |
| 2024-02-02 | 32.51 | $32.59 | 9020 |
| 2024-02-01 | 32.45 | $32.46 | 3600 |
| 2024-01-31 | 32.43 | $32.26 | 612 |
| 2024-01-30 | 32.45 | $32.51 | 1540 |
| 2024-01-29 | 32.40 | $32.56 | 2500 |
| 2024-01-26 | 32.33 | $32.41 | 5646 |
| 2024-01-25 | 32.28 | $32.44 | 3746 |
| 2024-01-24 | 32.20 | $32.32 | 3744 |
| 2024-01-23 | 32.15 | $32.32 | 1600 |
| 2024-01-22 | 32.09 | $32.36 | 9700 |
| 2024-01-19 | 31.99 | $32.22 | 5602 |
| 2024-01-18 | 31.92 | $32.00 | 5945 |
| 2024-01-17 | 31.91 | $31.81 | 8733 |
| 2024-01-16 | 31.95 | $31.89 | 5924 |
| 2024-01-12 | 31.97 | $32.05 | 7300 |
| 2024-01-11 | 31.95 | $32.03 | 6600 |
| 2024-01-10 | 31.93 | $31.98 | 7800 |
| 2024-01-09 | 31.92 | $31.88 | 3500 |
| 2024-01-08 | 31.94 | $31.92 | 7100 |
| 2024-01-05 | 31.95 | $31.70 | 4006 |
| 2024-01-04 | 32.03 | $31.64 | 1500 |
| 2024-01-03 | 32.15 | $31.75 | 8824 |
| 2024-01-02 | 32.25 | $32.00 | 7144 |
| 2023-12-29 | 32.29 | $32.17 | 8300 |
| 2023-12-28 | 32.29 | $32.27 | 18746 |
| 2023-12-27 | 32.25 | $32.27 | 6700 |
| 2023-12-26 | 32.19 | $32.22 | 12600 |
| 2023-12-22 | 32.13 | $32.07 | 11800 |
| 2023-12-21 | 32.10 | $32.05 | 24100 |
| 2023-12-20 | 32.07 | $31.86 | 5200 |
| 2023-12-19 | 32.09 | $32.09 | 8700 |
| 2023-12-18 | 32.03 | $31.94 | 10200 |
| 2023-12-15 | 32.01 | $31.90 | 1400 |
| 2023-12-14 | 31.98 | $31.89 | 23000 |
| 2023-12-13 | 31.95 | $32.23 | 226515 |
| 2023-12-12 | 31.80 | $31.76 | 3800 |
| 2023-12-11 | 31.76 | $31.71 | 12600 |
| 2023-12-08 | 31.73 | $31.64 | 900 |
| 2023-12-07 | 31.70 | $31.55 | 8500 |
| 2023-12-06 | 31.69 | $31.44 | 2700 |
| 2023-12-05 | 31.71 | $31.47 | 6821 |
| 2023-12-04 | 31.72 | $31.48 | 3412 |
| 2023-12-01 | 31.72 | $31.70 | 3600 |
| 2023-11-30 | 31.65 | $31.47 | 2541 |
| 2023-11-29 | 31.63 | $31.43 | 1900 |
| 2023-11-28 | 31.61 | $31.45 | 4338 |
| 2023-11-27 | 31.57 | $31.45 | 5500 |
| 2023-11-24 | 31.52 | $31.41 | 300 |
| 2023-11-22 | 31.46 | $31.46 | 2411 |
| 2023-11-21 | 31.37 | $31.41 | 1504 |
| 2023-11-20 | 31.27 | $31.37 | 4436 |
| 2023-11-17 | 31.15 | $31.25 | 5400 |
| 2023-11-16 | 31.04 | $31.15 | 8400 |
| 2023-11-15 | 30.93 | $31.14 | 12935 |
| 2023-11-14 | 30.80 | $31.15 | 12111 |
| 2023-11-13 | 30.64 | $30.73 | 3500 |
| 2023-11-10 | 30.56 | $30.73 | 13400 |
| 2023-11-09 | 30.47 | $30.50 | 11800 |
| 2023-11-08 | 30.43 | $30.61 | 8700 |
| 2023-11-07 | 30.35 | $30.58 | 8500 |
| 2023-11-06 | 30.26 | $30.57 | 5000 |
| 2023-11-03 | 30.15 | $30.63 | 2530 |
| 2023-11-02 | 29.99 | $30.40 | 3223 |
| 2023-11-01 | 29.88 | $30.12 | 5200 |
| 2023-10-31 | 29.84 | $29.93 | 18019 |
| 2023-10-30 | 29.85 | $29.84 | 2613 |
| 2023-10-27 | 29.89 | $29.70 | 4600 |
| 2023-10-26 | 29.99 | $29.76 | 1300 |
| 2023-10-25 | 30.09 | $29.89 | 3912 |
| 2023-10-24 | 30.17 | $30.10 | 2900 |
| 2023-10-23 | 30.22 | $30.06 | 3034 |
| 2023-10-20 | 30.28 | $30.06 | 300 |
| 2023-10-19 | 30.36 | $30.20 | 8700 |
| 2023-10-18 | 30.41 | $30.33 | 1737 |
| 2023-10-17 | 30.43 | $30.55 | 12335 |
| 2023-10-16 | 30.39 | $30.54 | 15800 |
| 2023-10-13 | 30.34 | $30.37 | 2719 |
| 2023-10-12 | 30.34 | $30.45 | 5315 |
| 2023-10-11 | 30.31 | $30.64 | 3500 |
| 2023-10-10 | 30.22 | $30.56 | 109000 |
| 2023-10-09 | 30.14 | $30.46 | 4928 |
| 2023-10-06 | 30.07 | $30.31 | 6300 |
| 2023-10-05 | 30.04 | $30.12 | 4823 |
| 2023-10-04 | 30.06 | $30.11 | 5600 |
| 2023-10-03 | 30.10 | $30.00 | 3920 |
| 2023-10-02 | 30.19 | $30.26 | 102034 |
| 2023-09-29 | 30.21 | $30.30 | 4900 |
| 2023-09-28 | 30.24 | $30.35 | 2300 |
| 2023-09-27 | 30.25 | $30.20 | 2405 |
| 2023-09-26 | 30.32 | $30.16 | 100 |
| 2023-09-25 | 30.42 | $30.37 | 3702 |
| 2023-09-22 | 30.48 | $30.34 | 1500 |
| 2023-09-21 | 30.57 | $30.33 | 2400 |
| 2023-09-20 | 30.68 | $30.57 | 1200 |
| 2023-09-19 | 30.74 | $30.70 | 3006 |
| 2023-09-18 | 30.77 | $30.70 | 410 |
| 2023-09-15 | 30.81 | $30.72 | 930 |
| 2023-09-14 | 30.86 | $30.94 | 6222 |
| 2023-09-13 | 30.85 | $30.77 | 2332 |
| 2023-09-12 | 30.89 | $30.81 | 800 |
| 2023-09-11 | 30.92 | $30.95 | 2400 |
| 2023-09-08 | 30.92 | $30.88 | 9028 |
| 2023-09-07 | 30.95 | $30.89 | 903 |
| 2023-09-06 | 30.98 | $30.96 | 2600 |
| 2023-09-05 | 30.99 | $31.06 | 700 |
| 2023-09-01 | 30.97 | $31.28 | 2900 |
| 2023-08-31 | 30.88 | $31.23 | 719 |
| 2023-08-30 | 30.79 | $31.19 | 8921 |
| 2023-08-29 | 30.69 | $31.11 | 600 |
| 2023-08-28 | 30.60 | $30.82 | 1200 |
| 2023-08-25 | 30.59 | $30.68 | 600 |
| 2023-08-24 | 30.62 | $30.62 | 9135 |
| 2023-08-23 | 30.68 | $30.90 | 7330 |
| 2023-08-22 | 30.66 | $30.66 | 3231 |
| 2023-08-21 | 30.73 | $30.74 | 2337 |
| 2023-08-18 | 30.78 | $30.66 | 5200 |
| 2023-08-17 | 30.88 | $30.63 | 525 |
| 2023-08-16 | 31.01 | $30.84 | 1500 |
| 2023-08-15 | 31.10 | $31.00 | 2600 |
| 2023-08-14 | 31.17 | $31.15 | 7400 |
| 2023-08-11 | 31.20 | $31.04 | 13828 |
| 2023-08-10 | 31.28 | $31.11 | 930 |
| 2023-08-09 | 31.35 | $31.15 | 1600 |
| 2023-08-08 | 31.42 | $31.28 | 7415 |
| 2023-08-07 | 31.47 | $31.35 | 3400 |
| 2023-08-04 | 31.50 | $31.23 | 500 |
| 2023-08-03 | 31.58 | $31.31 | 4700 |
| 2023-08-02 | 31.64 | $31.36 | 1600 |
| 2023-08-01 | 31.71 | $31.64 | 5700 |
| 2023-07-31 | 31.69 | $31.66 | 6312 |
| 2023-07-28 | 31.66 | $31.64 | 7339 |
| 2023-07-27 | 31.62 | $31.43 | 5434 |
| 2023-07-26 | 31.64 | $31.55 | 9842 |
| 2023-07-25 | 31.62 | $31.55 | 1300 |
| 2023-07-24 | 31.60 | $31.45 | 7020 |
| 2023-07-21 | 31.59 | $31.42 | 2300 |
| 2023-07-20 | 31.59 | $31.44 | 7300 |
| 2023-07-19 | 31.57 | $31.67 | 2000 |
| 2023-07-18 | 31.48 | $31.63 | 5018 |
| 2023-07-17 | 31.37 | $31.46 | 3938 |
| 2023-07-14 | 31.28 | $31.36 | 14615 |
| 2023-07-13 | 31.21 | $31.44 | 523 |
| 2023-07-12 | 31.09 | $31.25 | 1900 |
| 2023-07-11 | 31.00 | $31.08 | 300 |
| 2023-07-10 | 30.94 | $30.90 | 3038 |
| 2023-07-07 | 30.92 | $30.73 | 2013 |
| 2023-07-06 | 30.94 | $30.72 | 6115 |
| 2023-07-05 | 30.97 | $30.87 | 100 |
| 2023-07-03 | 30.96 | $30.98 | 400 |
| 2023-06-30 | 30.90 | $31.00 | 200 |
| 2023-06-29 | 30.82 | $30.78 | 5200 |
| 2023-06-28 | 30.80 | $30.74 | 329 |
| 2023-06-27 | 30.77 | $30.76 | 10100 |
| 2023-06-26 | 30.73 | $30.50 | 4116 |
| 2023-06-23 | 30.75 | $30.50 | 5742 |
| 2023-06-22 | 30.78 | $30.60 | 100 |
| 2023-06-21 | 30.78 | $30.59 | 3000 |
| 2023-06-20 | 30.77 | $30.65 | 9934 |
| 2023-06-16 | 30.75 | $30.75 | 1812 |
| 2023-06-15 | 30.67 | $30.85 | 3000 |
| 2023-06-14 | 30.55 | $30.60 | 3105 |
| 2023-06-13 | 30.47 | $30.62 | 6600 |
| 2023-06-12 | 30.36 | $30.50 | 15000 |
| 2023-06-09 | 30.27 | $30.33 | 8447 |
| 2023-06-08 | 30.20 | $30.35 | 7800 |
| 2023-06-07 | 30.11 | $30.19 | 5500 |
| 2023-06-06 | 30.05 | $30.22 | 11300 |
| 2023-06-05 | 29.96 | $30.09 | 4486 |
| 2023-06-02 | 29.90 | $30.16 | 3400 |
| 2023-06-01 | 29.79 | $29.91 | 4300 |
| 2023-05-31 | 29.74 | $29.73 | 3800 |
| 2023-05-30 | 29.74 | $29.87 | 21700 |
| 2023-05-26 | 29.69 | $29.82 | 3900 |
| 2023-05-25 | 29.64 | $29.59 | 1908 |
| 2023-05-24 | 29.66 | $29.49 | 800 |
| 2023-05-23 | 29.72 | $29.62 | 6900 |
| 2023-05-22 | 29.74 | $29.78 | — |
| 2023-05-19 | 29.72 | $29.77 | 1900 |
| 2023-05-18 | 29.69 | $29.85 | 900 |
| 2023-05-17 | 29.63 | $29.74 | 3233 |
| 2023-05-16 | 29.60 | $29.51 | 2500 |
| 2023-05-15 | 29.62 | $29.69 | 2600 |
| 2023-05-12 | 29.60 | $29.55 | 2500 |
| 2023-05-11 | 29.62 | $29.58 | 744 |
| 2023-05-10 | 29.63 | $29.68 | 802 |
| 2023-05-09 | 29.61 | $29.62 | 6641 |
| 2023-05-08 | 29.61 | $29.67 | 800 |
| 2023-05-05 | 29.59 | $29.66 | 800 |
| 2023-05-04 | 29.57 | $29.40 | 306 |
| 2023-05-03 | 29.62 | $29.54 | 2800 |
| 2023-05-02 | 29.65 | $29.58 | 1700 |
| 2023-05-01 | 29.66 | $29.69 | 1500 |
| 2023-04-28 | 29.65 | $29.73 | 100 |
| 2023-04-27 | 29.61 | $29.57 | 544 |
| 2023-04-26 | 29.62 | $29.33 | 402 |
| 2023-04-25 | 29.71 | $29.40 | 3136 |
| 2023-04-24 | 29.79 | $29.68 | 1008 |
| 2023-04-21 | 29.80 | $29.62 | 4400 |
| 2023-04-20 | 29.83 | $29.66 | 7500 |
| 2023-04-19 | 29.84 | $29.72 | 2903 |
| 2023-04-18 | 29.84 | $29.82 | 234 |
| 2023-04-17 | 29.81 | $29.73 | 800 |
| 2023-04-14 | 29.79 | $29.71 | 202 |
| 2023-04-13 | 29.78 | $29.83 | 11739 |
| 2023-04-12 | 29.72 | $29.65 | 9000 |
| 2023-04-11 | 29.70 | $29.72 | 7748 |
| 2023-04-10 | 29.65 | $29.63 | 5319 |
| 2023-04-06 | 29.62 | $29.59 | 8200 |
| 2023-04-05 | 29.59 | $29.62 | 5130 |
| 2023-04-04 | 29.54 | $29.69 | 400 |
| 2023-04-03 | 29.46 | $29.79 | 2400 |
| 2023-03-31 | 29.33 | $29.70 | 4441 |
| 2023-03-30 | 29.20 | $29.46 | 3531 |
| 2023-03-29 | 29.11 | $29.34 | 8349 |
| 2023-03-28 | 29.05 | $29.17 | 100 |
| 2023-03-27 | 29.02 | $29.18 | 2846 |
| 2023-03-24 | 28.99 | $29.14 | 100 |
| 2023-03-23 | 28.97 | $29.13 | 8414 |
| 2023-03-22 | 28.95 | $29.08 | 3800 |
| 2023-03-21 | 28.93 | $29.25 | 6000 |
| 2023-03-20 | 28.87 | $29.10 | 4707 |
| 2023-03-17 | 28.85 | $28.96 | 3000 |
| 2023-03-16 | 28.86 | $29.03 | 2500 |
| 2023-03-15 | 28.86 | $28.77 | 2022 |
| 2023-03-14 | 28.95 | $29.04 | 4200 |
| 2023-03-13 | 28.98 | $28.86 | 2445 |
| 2023-03-10 | 29.07 | $28.86 | 546 |
| 2023-03-09 | 29.19 | $29.08 | 1600 |
| 2023-03-08 | 29.26 | $29.32 | 846 |
| 2023-03-07 | 29.28 | $29.27 | 6000 |
| 2023-03-06 | 29.32 | $29.55 | 7331 |
| 2023-03-03 | 29.28 | $29.62 | 2000 |
| 2023-03-02 | 29.22 | $29.32 | 900 |
| 2023-03-01 | 29.24 | $29.20 | 6412 |
| 2023-02-28 | 29.30 | $29.27 | 7000 |
| 2023-02-27 | 29.36 | $29.24 | 414 |
| 2023-02-24 | 29.44 | $29.19 | 11509 |
| 2023-02-23 | 29.56 | $29.38 | 1102 |
| 2023-02-22 | 29.64 | $29.25 | 7900 |
| 2023-02-21 | 29.79 | $29.26 | 5433 |
| 2023-02-17 | 29.96 | $29.70 | 6244 |
| 2023-02-16 | 30.03 | $29.86 | 7000 |
| 2023-02-15 | 30.07 | $30.03 | 3149 |
| 2023-02-14 | 30.06 | $30.04 | 213 |
| 2023-02-13 | 30.04 | $30.03 | 1932 |
| 2023-02-10 | 30.01 | $29.87 | 100 |
| 2023-02-09 | 30.03 | $29.78 | 1205 |
| 2023-02-08 | 30.08 | $29.90 | 3900 |
| 2023-02-07 | 30.09 | $30.05 | 1200 |
| 2023-02-06 | 30.06 | $29.80 | 305 |
| 2023-02-03 | 30.10 | $29.99 | 1000 |
| 2023-02-02 | 30.08 | $30.19 | 2824 |
| 2023-02-01 | 29.99 | $30.15 | 6600 |
| 2023-01-31 | 29.89 | $29.93 | 35400 |
| 2023-01-30 | 29.83 | $29.66 | 1000 |
| 2023-01-27 | 29.85 | $29.88 | 3100 |
| 2023-01-26 | 29.79 | $29.91 | 4900 |
| 2023-01-25 | 29.71 | $29.79 | 3600 |
| 2023-01-24 | 29.65 | $29.72 | 2500 |
| 2023-01-23 | 29.59 | $29.72 | 2031 |
| 2023-01-20 | 29.52 | $29.57 | 3705 |
| 2023-01-19 | 29.48 | $29.39 | 827 |
| 2023-01-18 | 29.48 | $29.45 | 1014 |
| 2023-01-17 | 29.47 | $29.66 | 1533 |
| 2023-01-13 | 29.38 | $29.69 | 7345 |
| 2023-01-12 | 29.26 | $29.64 | 9831 |
| 2023-01-11 | 29.13 | $29.48 | 7134 |
| 2023-01-10 | 29.03 | $29.31 | 912 |
| 2023-01-09 | 28.96 | $29.25 | 2600 |
| 2023-01-06 | 28.89 | $29.25 | 11300 |
| 2023-01-05 | 28.81 | $28.87 | 2302 |
| 2023-01-04 | 28.84 | $28.98 | 4615 |
| 2023-01-03 | 28.84 | $28.88 | 2300 |
| 2022-12-30 | 28.87 | $28.98 | 9441 |
| 2022-12-29 | 28.89 | $29.04 | 16949 |
| 2022-12-28 | 28.89 | $28.81 | 13900 |
| 2022-12-27 | 28.96 | $29.01 | 14309 |
| 2022-12-23 | 28.99 | $29.02 | — |
| 2022-12-22 | 29.03 | $28.95 | 8000 |
| 2022-12-21 | 29.10 | $29.12 | 9305 |
| 2022-12-20 | 29.14 | $28.91 | 2400 |
| 2022-12-19 | 29.25 | $28.85 | 2600 |
| 2022-12-16 | 29.40 | $29.01 | 11500 |
| 2022-12-15 | 29.54 | $29.09 | 5815 |
| 2022-12-14 | 29.68 | $29.66 | 11700 |
| 2022-12-13 | 29.67 | $29.70 | 5400 |
| 2022-12-12 | 29.64 | $29.56 | 18400 |
| 2022-12-09 | 29.65 | $29.34 | 4200 |
| 2022-12-08 | 29.72 | $29.55 | 12900 |
| 2022-12-07 | 29.75 | $29.45 | 5600 |
| 2022-12-06 | 29.80 | $29.42 | 7204 |
| 2022-12-05 | 29.88 | $29.58 | 6907 |
| 2022-12-02 | 29.91 | $29.90 | 12100 |
| 2022-12-01 | 29.85 | $29.90 | 9000 |
| 2022-11-30 | 29.76 | $29.83 | 17720 |
| 2022-11-29 | 29.67 | $29.43 | 14900 |
| 2022-11-28 | 29.69 | $29.42 | 22400 |
| 2022-11-25 | 29.71 | $29.64 | 525 |
| 2022-11-23 | 29.66 | $29.64 | 6426 |
| 2022-11-22 | 29.59 | $29.56 | 9100 |
| 2022-11-21 | 29.52 | $29.28 | 11000 |
| 2022-11-18 | 29.52 | $29.36 | 2300 |
| 2022-11-17 | 29.49 | $29.30 | 12300 |
| 2022-11-16 | 29.47 | $29.39 | 27000 |
| 2022-11-15 | 29.41 | $29.48 | 5600 |
| 2022-11-14 | 29.30 | $29.33 | 1400 |
| 2022-11-11 | 29.21 | $29.48 | 5401 |
| 2022-11-10 | 29.04 | $29.32 | 5400 |
| 2022-11-09 | 28.89 | $28.61 | 12712 |
| 2022-11-08 | 28.92 | $28.97 | 6700 |
| 2022-11-07 | 28.84 | $28.85 | 109647 |
| 2022-11-04 | 28.78 | $28.66 | 9310 |
| 2022-11-03 | 28.77 | $28.45 | 6600 |
| 2022-11-02 | 28.81 | $28.58 | 5023 |
| 2022-11-01 | 28.81 | $28.88 | 4600 |
| 2022-10-31 | 28.72 | $28.84 | 12414 |
| 2022-10-28 | 28.62 | $28.90 | 3210 |
| 2022-10-27 | 28.47 | $28.63 | 5816 |
| 2022-10-26 | 28.37 | $28.68 | 5043 |
| 2022-10-25 | 28.23 | $28.61 | 7403 |
| 2022-10-24 | 28.08 | $28.40 | 12900 |
| 2022-10-21 | 27.97 | $28.24 | 4019 |
| 2022-10-20 | 27.88 | $27.91 | 5500 |
| 2022-10-19 | 27.89 | $28.00 | 14704 |
| 2022-10-18 | 27.86 | $28.09 | 1500 |
| 2022-10-17 | 27.80 | $27.97 | 453623 |
| 2022-10-14 | 27.77 | $27.72 | 29300 |
| 2022-10-13 | 27.82 | $28.07 | 1734 |
| 2022-10-12 | 27.77 | $27.76 | 845 |
| 2022-10-11 | 27.81 | $27.78 | 8041 |
| 2022-10-10 | 27.86 | $27.85 | 800 |
| 2022-10-07 | 27.89 | $27.95 | 1300 |
| 2022-10-06 | 27.91 | $28.32 | 502 |
| 2022-10-05 | 27.82 | $28.45 | 524 |
| 2022-10-04 | 27.66 | $28.39 | 100 |
| 2022-10-03 | 27.51 | $27.93 | 32213 |
| 2022-09-30 | 27.46 | $27.50 | 200 |
| 2022-09-29 | 27.56 | $27.66 | 1601 |
| 2022-09-28 | 27.63 | $27.88 | 2017 |
| 2022-09-27 | 27.65 | $27.50 | 100 |
| 2022-09-26 | 27.81 | $27.50 | 2248 |
| 2022-09-23 | 28.01 | $27.70 | 108 |
| 2022-09-22 | 28.19 | $28.05 | 216 |
| 2022-09-21 | 28.31 | $28.19 | 8602 |
| 2022-09-20 | 28.42 | $28.38 | 2900 |
| 2022-09-19 | 28.49 | $28.54 | 817 |
| 2022-09-16 | 28.54 | $28.45 | 1030 |
| 2022-09-15 | 28.62 | $28.57 | 7004 |
| 2022-09-14 | 28.69 | $28.66 | 4900 |
| 2022-09-13 | 28.75 | $28.65 | 8827 |
| 2022-09-12 | 28.83 | $29.21 | 1200 |
| 2022-09-09 | 28.75 | $29.06 | 1000 |
| 2022-09-08 | 28.70 | $28.84 | 6100 |
| 2022-09-07 | 28.72 | $28.74 | 12700 |
| 2022-09-06 | 28.78 | $28.53 | 6024 |
| 2022-09-02 | 28.92 | $28.65 | 8800 |
| 2022-09-01 | 29.05 | $28.68 | 638 |
| 2022-08-31 | 29.20 | $28.80 | 4700 |
| 2022-08-30 | 29.35 | $28.92 | 3923 |
| 2022-08-29 | 29.50 | $29.15 | 8232 |
| 2022-08-26 | 29.60 | $29.21 | 13000 |
| 2022-08-25 | 29.71 | $29.64 | 700 |
| 2022-08-24 | 29.70 | $29.42 | 2500 |
| 2022-08-23 | 29.75 | $29.37 | 10430 |
| 2022-08-22 | 29.83 | $29.33 | 8022 |
| 2022-08-19 | 29.93 | $29.60 | 6900 |
| 2022-08-18 | 29.97 | $29.80 | 1432 |
| 2022-08-17 | 29.94 | $29.72 | 11434 |
| 2022-08-16 | 29.93 | $29.85 | 3215 |
| 2022-08-15 | 29.86 | $29.83 | 3209 |
| 2022-08-12 | 29.78 | $29.88 | 13522 |
| 2022-08-11 | 29.67 | $29.65 | 9227 |
| 2022-08-10 | 29.59 | $29.61 | 9600 |
| 2022-08-09 | 29.50 | $29.28 | 13300 |
| 2022-08-08 | 29.49 | $29.38 | 17100 |
| 2022-08-05 | 29.45 | $29.33 | 24400 |
| 2022-08-04 | 29.40 | $29.32 | 3524 |
| 2022-08-03 | 29.34 | $29.34 | 261700 |
| 2022-08-02 | 29.26 | $29.20 | 19733 |
| 2022-08-01 | 29.20 | $29.32 | 443 |
| 2022-07-29 | 29.08 | $29.36 | 100 |
| 2022-07-28 | 28.93 | $29.16 | 100 |
| 2022-07-27 | 28.79 | $29.02 | 400 |
| 2022-07-26 | 28.67 | $28.73 | 3039 |
| 2022-07-25 | 28.61 | $28.78 | 700 |
| 2022-07-22 | 28.52 | $28.68 | 4714 |
| 2022-07-21 | 28.45 | $28.71 | 7629 |
| 2022-07-20 | 28.34 | $28.68 | 10322 |
| 2022-07-19 | 28.23 | $28.62 | 1600 |
| 2022-07-18 | 28.11 | $28.20 | 2100 |
| 2022-07-15 | 28.09 | $28.28 | 300 |
| 2022-07-14 | 28.05 | $27.96 | 900 |
| 2022-07-13 | 28.11 | $28.14 | 1200 |
| 2022-07-12 | 28.13 | $28.13 | 5800 |
| 2022-07-11 | 28.15 | $28.19 | — |
| 2022-07-08 | 28.17 | $28.39 | 417 |
| 2022-07-07 | 28.12 | $28.41 | 1700 |
| 2022-07-06 | 28.07 | $28.15 | 1300 |
| 2022-07-05 | 28.09 | $28.23 | 700 |
| 2022-07-01 | 28.09 | $28.32 | 1100 |
| 2022-06-30 | 28.07 | $28.10 | 19810 |
| 2022-06-29 | 28.12 | $28.31 | 3033 |
| 2022-06-28 | 28.12 | $28.35 | 87200 |
| 2022-06-27 | 28.12 | $28.49 | 7800 |
| 2022-06-24 | 28.07 | $28.44 | 700 |
| 2022-06-23 | 28.04 | $28.14 | 110 |
| 2022-06-22 | 28.10 | $28.08 | 100 |
| 2022-06-21 | 28.20 | $28.17 | 205 |
| 2022-06-17 | 28.29 | $27.87 | 4300 |
| 2022-06-16 | 28.52 | $27.92 | 100 |
| 2022-06-15 | 28.77 | $28.41 | 400 |
| 2022-06-14 | 28.94 | $28.23 | 100 |
| 2022-06-13 | 29.20 | $28.27 | 700 |
| 2022-06-10 | 29.51 | $28.90 | 6135 |
| 2022-06-09 | 29.68 | $29.33 | 3700 |
| 2022-06-08 | 29.75 | $29.64 | 100 |
| 2022-06-07 | 29.74 | $29.85 | 228 |
| 2022-06-06 | 29.66 | $29.66 | 1600 |
| 2022-06-03 | 29.61 | $29.65 | 100 |
| 2022-06-02 | 29.56 | $29.83 | 1947 |
| 2022-06-01 | 29.44 | $29.61 | 419 |
| 2022-05-31 | 29.37 | $29.70 | 2800 |
| 2022-05-27 | 29.24 | $29.83 | 300 |
| 2022-05-26 | 29.05 | $29.58 | 200 |
| 2022-05-25 | 28.90 | $29.27 | 4343 |
| 2022-05-24 | 28.82 | $29.06 | 100 |
| 2022-05-23 | 28.79 | $29.11 | 200 |
| 2022-05-20 | 28.75 | $28.86 | 1000 |
| 2022-05-19 | 28.78 | $28.83 | 2700 |
| 2022-05-18 | 28.83 | $28.84 | 11411 |
| 2022-05-17 | 28.90 | $29.35 | — |
| 2022-05-16 | 28.82 | $29.10 | 3600 |
| 2022-05-13 | 28.81 | $29.07 | 2329 |
| 2022-05-12 | 28.82 | $28.72 | 59504 |
| 2022-05-11 | 28.95 | $28.75 | — |
| 2022-05-10 | 29.10 | $28.93 | 1819 |
| 2022-05-09 | 29.24 | $28.91 | 100 |
| 2022-05-06 | 29.41 | $29.42 | 3303 |
| 2022-05-05 | 29.47 | $29.52 | 2535 |
| 2022-05-04 | 29.52 | $30.02 | 1422 |
| 2022-05-03 | 29.42 | $29.55 | 2400 |
| 2022-05-02 | 29.45 | $29.42 | 100 |
| 2022-04-29 | 29.54 | $29.33 | 100 |
| 2022-04-28 | 29.68 | $29.78 | 100 |
| 2022-04-27 | 29.71 | $29.53 | 10722 |
| 2022-04-26 | 29.83 | $29.46 | 2000 |
| 2022-04-25 | 30.01 | $29.75 | 300 |
| 2022-04-22 | 30.13 | $29.73 | 16400 |
| 2022-04-21 | 30.29 | $30.21 | 100 |
| 2022-04-20 | 30.34 | $30.52 | 300 |
| 2022-04-19 | 30.30 | $30.40 | 2200 |
| 2022-04-18 | 30.30 | $30.21 | 10302 |
| 2022-04-14 | 30.35 | $30.27 | 815 |
| 2022-04-13 | 30.39 | $30.42 | 19905 |
| 2022-04-12 | 30.40 | $30.19 | — |
| 2022-04-11 | 30.49 | $30.22 | 3500 |
| 2022-04-08 | 30.59 | $30.40 | 2036 |
| 2022-04-07 | 30.65 | $30.37 | 1732 |
| 2022-04-06 | 30.73 | $30.31 | 500 |
| 2022-04-05 | 30.85 | $30.49 | 6414 |
| 2022-04-04 | 30.93 | $30.76 | 500 |
| 2022-04-01 | 30.95 | $30.68 | 700 |
| 2022-03-31 | 30.99 | $30.75 | 2200 |
| 2022-03-30 | 31.02 | $30.96 | 1239 |
| 2022-03-29 | 30.98 | $31.11 | 8400 |
| 2022-03-28 | 30.88 | $30.90 | 3230 |
| 2022-03-25 | 30.82 | $30.95 | 7400 |
| 2022-03-24 | 30.74 | $30.91 | 17500 |
| 2022-03-23 | 30.64 | $30.76 | 39600 |
| 2022-03-22 | 30.57 | $30.91 | 3100 |
| 2022-03-21 | 30.44 | $30.67 | — |
| 2022-03-18 | 30.35 | $30.83 | 600 |
| 2022-03-17 | 30.19 | $30.68 | 808 |
| 2022-03-16 | 30.05 | $30.33 | — |
| 2022-03-15 | 29.99 | $29.99 | 100 |
| 2022-03-14 | 30.03 | $29.80 | 212 |
| 2022-03-11 | 30.13 | $30.01 | 2500 |
| 2022-03-10 | 30.20 | $30.23 | 1700 |
| 2022-03-09 | 30.21 | $30.27 | 1316 |
| 2022-03-08 | 30.22 | $29.96 | — |
| 2022-03-07 | 30.33 | $30.02 | 5246 |
| 2022-03-04 | 30.44 | $30.53 | 900 |
| 2022-03-03 | 30.42 | $30.60 | 2515 |
| 2022-03-02 | 30.38 | $30.72 | 6000 |
| 2022-03-01 | 30.28 | $30.26 | 200 |
| 2022-02-28 | 30.32 | $30.50 | 138 |
| 2022-02-25 | 30.29 | $30.56 | 1817 |
| 2022-02-24 | 30.24 | $30.07 | 1100 |
| 2022-02-23 | 30.33 | $29.91 | — |
| 2022-02-22 | 30.50 | $30.24 | 8200 |
| 2022-02-18 | 30.60 | $30.37 | 900 |
| 2022-02-17 | 30.68 | $30.54 | 5000 |
| 2022-02-16 | 30.73 | $30.88 | 2300 |
| 2022-02-15 | 30.68 | $30.68 | 5719 |
| 2022-02-14 | 30.69 | $30.55 | 640 |
| 2022-02-11 | 30.74 | $30.67 | 6030 |
| 2022-02-10 | 30.76 | $30.86 | 1806 |
| 2022-02-09 | 30.73 | $31.16 | 1921 |
| 2022-02-08 | 30.60 | $30.96 | 10032 |
| 2022-02-07 | 30.50 | $30.76 | 7200 |
| 2022-02-04 | 30.45 | $30.75 | 905 |
| 2022-02-03 | 30.39 | $30.49 | 5100 |
| 2022-02-02 | 30.41 | $30.86 | 130 |
| 2022-02-01 | 30.32 | $30.86 | 3900 |
| 2022-01-31 | 30.22 | $30.69 | 6819 |
| 2022-01-28 | 30.15 | $30.37 | 4729 |
| 2022-01-27 | 30.17 | $30.06 | 1240 |
| 2022-01-26 | 30.31 | $30.13 | 200 |
| 2022-01-25 | 30.46 | $30.30 | 6200 |
| 2022-01-24 | 30.59 | $30.36 | 2534 |
| 2022-01-21 | 30.74 | $30.28 | 337 |
| 2022-01-20 | 30.95 | $30.48 | 700 |
| 2022-01-19 | 31.14 | $30.77 | 1900 |
| 2022-01-18 | 31.29 | $30.89 | 200 |
| 2022-01-14 | 31.43 | $31.29 | 700 |
| 2022-01-13 | 31.48 | $31.33 | 2216 |
| 2022-01-12 | 31.53 | $31.62 | 2800 |
| 2022-01-11 | 31.49 | $31.50 | 204 |
| 2022-01-10 | 31.48 | $31.32 | 3132 |
| 2022-01-07 | 31.53 | $31.34 | 9544 |
| 2022-01-06 | 31.58 | $31.41 | 10827 |
| 2022-01-05 | 31.62 | $31.42 | 10306 |
| 2022-01-04 | 31.66 | $31.76 | 401 |
| 2022-01-03 | 31.60 | $31.75 | 1133 |
| 2021-12-31 | 31.53 | $31.59 | 3516 |
| 2021-12-30 | 31.49 | $31.61 | 1800 |
| 2021-12-29 | 31.43 | $31.68 | 3220 |
| 2021-12-28 | 31.35 | $31.58 | 200 |
| 2021-12-27 | 31.27 | $31.70 | 1712 |
| 2021-12-23 | 31.14 | $31.45 | 1700 |
| 2021-12-22 | 31.06 | $31.28 | 1900 |
| 2021-12-21 | 31.02 | $31.15 | 4100 |
| 2021-12-20 | 31.02 | $30.74 | 2300 |
| 2021-12-17 | 31.15 | $30.98 | 1800 |
| 2021-12-16 | 31.23 | $31.16 | 100 |
| 2021-12-15 | 31.27 | $31.35 | 3928 |
| 2021-12-14 | 31.26 | $31.15 | 4104 |
| 2021-12-13 | 31.31 | $31.29 | 1500 |
| 2021-12-10 | 31.33 | $31.57 | 304 |
| 2021-12-09 | 31.27 | $31.41 | 100 |
| 2021-12-08 | 31.24 | $31.61 | 2400 |
| 2021-12-07 | 31.15 | $31.54 | 3218 |
| 2021-12-06 | 31.06 | $31.12 | 600 |
| 2021-12-03 | 31.09 | $30.82 | 2000 |
| 2021-12-02 | 31.22 | $31.12 | 3400 |
| 2021-12-01 | 31.28 | $30.86 | 1003 |
| 2021-11-30 | 31.44 | $31.04 | 1900 |
| 2021-11-29 | 31.58 | $31.38 | 2538 |
| 2021-11-26 | 31.64 | $31.15 | 3038 |
| 2021-11-24 | 31.79 | $31.67 | 4300 |
| 2021-11-23 | 31.80 | $31.64 | 700 |
| 2021-11-22 | 31.82 | $31.58 | 1113 |
| 2021-11-19 | 31.86 | $31.63 | 4616 |
| 2021-11-18 | 31.90 | $31.77 | 9845 |
| 2021-11-17 | 31.88 | $31.73 | 503 |
| 2021-11-16 | 31.88 | $31.80 | 233 |
| 2021-11-15 | 31.84 | $31.71 | 1100 |
| 2021-11-12 | 31.83 | $31.72 | 239 |
| 2021-11-11 | 31.80 | $31.64 | 1222 |
| 2021-11-10 | 31.78 | $31.50 | 100 |
| 2021-11-09 | 31.80 | $31.77 | 4206 |
| 2021-11-08 | 31.73 | $31.79 | 331 |
| 2021-11-05 | 31.64 | $31.76 | 9200 |
| 2021-11-04 | 31.53 | $31.64 | 600 |
| 2021-11-03 | 31.43 | $31.51 | 8500 |
| 2021-11-02 | 31.34 | $31.31 | 100 |
| 2021-11-01 | 31.29 | $31.37 | 640 |
| 2021-10-29 | 31.21 | $31.17 | 418 |
| 2021-10-28 | 31.18 | $31.23 | 300 |
| 2021-10-27 | 31.11 | $30.95 | — |
| 2021-10-26 | 31.11 | $31.17 | 300 |
| 2021-10-25 | 31.04 | $31.14 | — |
| 2021-10-22 | 30.96 | $31.05 | 400 |
| 2021-10-21 | 30.89 | $31.02 | — |
| 2021-10-20 | 30.81 | $30.97 | 200 |
| 2021-10-19 | 30.72 | $30.99 | 200 |
| 2021-10-18 | 30.61 | $30.91 | 4105 |
| 2021-10-15 | 30.50 | $30.83 | 600 |
| 2021-10-14 | 30.39 | $30.72 | 1500 |
| 2021-10-13 | 30.30 | $30.43 | 200 |
| 2021-10-12 | 30.27 | $30.21 | 200 |
| 2021-10-11 | 30.31 | $30.36 | 200 |
| 2021-10-08 | 30.32 | $30.49 | 3300 |
| 2021-10-07 | 30.28 | $30.52 | 1000 |
| 2021-10-06 | 30.23 | $30.36 | 817 |
| 2021-10-05 | 30.22 | $30.35 | 825 |
| 2021-10-04 | 30.22 | $30.20 | 2346 |
| 2021-10-01 | 30.26 | $30.33 | 100 |
| 2021-09-30 | 30.27 | $30.09 | 135 |
| 2021-09-29 | 30.37 | $30.36 | 1100 |
| 2021-09-28 | 30.40 | $30.41 | 706 |
| 2021-09-27 | 30.43 | $30.64 | 4700 |
| 2021-09-24 | 30.39 | $30.43 | 700 |
| 2021-09-23 | 30.41 | $30.54 | 210 |
| 2021-09-22 | 30.40 | $30.37 | 4239 |
| 2021-09-21 | 30.45 | $30.21 | 4709 |
| 2021-09-20 | 30.56 | $30.21 | 2800 |
| 2021-09-17 | 30.69 | $30.56 | 500 |
| 2021-09-16 | 30.74 | $30.68 | 5900 |
| 2021-09-15 | 30.77 | $30.71 | 205 |
| 2021-09-14 | 30.79 | $30.60 | 1722 |
| 2021-09-13 | 30.85 | $30.69 | 100 |
| 2021-09-10 | 30.90 | $30.68 | 3407 |
| 2021-09-09 | 30.96 | $30.79 | 100 |
| 2021-09-08 | 30.99 | $30.81 | 1300 |
| 2021-09-07 | 31.02 | $30.91 | 600 |
| 2021-09-03 | 31.03 | $31.01 | 100 |
| 2021-09-02 | 31.00 | $31.01 | 100 |
| 2021-09-01 | 30.97 | $31.01 | 728 |
| 2021-08-31 | 30.92 | $30.99 | 3436 |
| 2021-08-30 | 30.87 | $31.01 | 632 |
| 2021-08-27 | 30.80 | $30.97 | 100 |
| 2021-08-26 | 30.72 | $30.70 | — |
| 2021-08-25 | 30.71 | $30.83 | 800 |
| 2021-08-24 | 30.66 | $30.83 | 1006 |
| 2021-08-23 | 30.59 | $30.70 | 1200 |
| 2021-08-20 | 30.55 | $30.50 | 800 |
| 2021-08-19 | 30.56 | $30.30 | — |
| 2021-08-18 | 30.64 | $30.38 | 400 |
| 2021-08-17 | 30.71 | $30.51 | 1500 |
| 2021-08-16 | 30.75 | $30.74 | — |
| 2021-08-13 | 30.72 | $30.73 | — |
| 2021-08-12 | 30.69 | $30.77 | 1700 |
| 2021-08-11 | 30.64 | $30.64 | 6900 |
| 2021-08-10 | 30.62 | $30.58 | 4200 |
| 2021-08-09 | 30.60 | $30.53 | 4200 |
| 2021-08-06 | 30.60 | $30.58 | 2600 |
| 2021-08-05 | 30.58 | $30.58 | 1021 |
| 2021-08-04 | 30.56 | $30.50 | — |
| 2021-08-03 | 30.55 | $30.58 | 100 |
| 2021-08-02 | 30.51 | $30.55 | 548 |
| 2021-07-30 | 30.47 | $30.49 | 100 |
| 2021-07-29 | 30.44 | $30.58 | — |
| 2021-07-28 | 30.37 | $30.49 | 2800 |
| 2021-07-27 | 30.32 | $30.35 | 100 |
| 2021-07-26 | 30.29 | $30.46 | 340 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.84
2026-07-23
Close Price
$39.37
Vol: 1835
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.98
Average
53.57
Maximum
76.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 48.84 | $39.37 | 1835 |
| 2026-07-22 | 52.38 | $39.56 | 4311 |
| 2026-07-21 | 52.76 | $39.58 | 3200 |
| 2026-07-20 | 47.28 | $39.28 | 1404 |
| 2026-07-17 | 48.90 | $39.37 | 2900 |
| 2026-07-16 | 50.92 | $39.48 | 6000 |
| 2026-07-15 | 53.20 | $39.60 | 16315 |
| 2026-07-14 | 53.96 | $39.64 | 1100 |
| 2026-07-13 | 53.00 | $39.58 | 800 |
| 2026-07-10 | 56.76 | $39.78 | 3700 |
| 2026-07-09 | 56.47 | $39.76 | 1409 |
| 2026-07-08 | 52.98 | $39.53 | 7331 |
| 2026-07-07 | 54.79 | $39.63 | 5600 |
| 2026-07-06 | 57.41 | $39.77 | 16800 |
| 2026-07-02 | 55.83 | $39.66 | 2524 |
| 2026-07-01 | 55.26 | $39.62 | 7226 |
| 2026-06-30 | 57.74 | $39.76 | 3300 |
| 2026-06-29 | 56.28 | $39.65 | 4339 |
| 2026-06-26 | 54.51 | $39.52 | 1128 |
| 2026-06-25 | 53.83 | $39.47 | 14622 |
| 2026-06-24 | 51.33 | $39.29 | 1813 |
| 2026-06-23 | 51.77 | $39.32 | 2500 |
| 2026-06-22 | 56.07 | $39.60 | 5524 |
| 2026-06-18 | 55.57 | $39.56 | 3000 |
| 2026-06-17 | 53.82 | $39.42 | 2500 |
| 2026-06-16 | 58.68 | $39.73 | 2400 |
| 2026-06-15 | 60.69 | $39.85 | 800 |
| 2026-06-12 | 57.58 | $39.58 | 1800 |
| 2026-06-11 | 55.34 | $39.40 | 4800 |
| 2026-06-10 | 48.44 | $38.92 | 2625 |
| 2026-06-09 | 52.97 | $39.20 | 7607 |
| 2026-06-08 | 53.65 | $39.24 | 2734 |
| 2026-06-05 | 52.04 | $39.13 | 3200 |
| 2026-06-04 | 65.40 | $39.81 | 2620 |
| 2026-06-03 | 63.57 | $39.67 | 2200 |
| 2026-06-02 | 66.19 | $39.78 | 4500 |
| 2026-06-01 | 65.20 | $39.70 | 8243 |
| 2026-05-29 | 64.33 | $39.63 | 5206 |
| 2026-05-28 | 62.95 | $39.52 | 900 |
| 2026-05-27 | 61.28 | $39.39 | 4600 |
| 2026-05-26 | 62.31 | $39.44 | 900 |
| 2026-05-22 | 59.46 | $39.22 | 4727 |
| 2026-05-21 | 57.94 | $39.11 | 1200 |
| 2026-05-20 | 57.12 | $39.05 | 2200 |
| 2026-05-19 | 52.36 | $38.73 | 7600 |
| 2026-05-18 | 55.66 | $38.91 | 2033 |
| 2026-05-15 | 56.03 | $38.93 | 800 |
| 2026-05-14 | 63.05 | $39.28 | 6614 |
| 2026-05-13 | 61.75 | $39.18 | 1711 |
| 2026-05-12 | 61.75 | $39.18 | 3400 |
| 2026-05-11 | 62.54 | $39.22 | 4310 |
| 2026-05-08 | 61.60 | $39.14 | 3300 |
| 2026-05-07 | 58.65 | $38.90 | 2322 |
| 2026-05-06 | 63.06 | $39.13 | 4219 |
| 2026-05-05 | 57.97 | $38.74 | 3031 |
| 2026-05-04 | 56.20 | $38.62 | 4300 |
| 2026-05-01 | 58.34 | $38.73 | 7200 |
| 2026-04-30 | 58.53 | $38.74 | 78000 |
| 2026-04-29 | 55.32 | $38.51 | 7500 |
| 2026-04-28 | 55.85 | $38.54 | 1900 |
| 2026-04-27 | 58.93 | $38.71 | 3249 |
| 2026-04-24 | 58.93 | $38.71 | 1805 |
| 2026-04-23 | 57.56 | $38.60 | 1200 |
| 2026-04-22 | 60.33 | $38.76 | 2700 |
| 2026-04-21 | 59.17 | $38.66 | 2520 |
| 2026-04-20 | 62.48 | $38.85 | 1100 |
| 2026-04-17 | 62.38 | $38.84 | 1800 |
| 2026-04-16 | 58.86 | $38.52 | 2033 |
| 2026-04-15 | 58.75 | $38.51 | 4218 |
| 2026-04-14 | 58.31 | $38.47 | 4404 |
| 2026-04-13 | 56.31 | $38.29 | 1717 |
| 2026-04-10 | 53.24 | $38.03 | 7400 |
| 2026-04-09 | 54.50 | $38.12 | 3301 |
| 2026-04-08 | 54.27 | $38.10 | 4800 |
| 2026-04-07 | 47.80 | $37.58 | 3300 |
| 2026-04-06 | 46.84 | $37.51 | 4700 |
| 2026-04-02 | 45.76 | $37.43 | 11429 |
| 2026-04-01 | 45.63 | $37.42 | 2600 |
| 2026-03-31 | 43.68 | $37.27 | 2828 |
| 2026-03-30 | 34.61 | $36.66 | 5800 |
| 2026-03-27 | 35.23 | $36.73 | 3908 |
| 2026-03-26 | 37.60 | $36.99 | 1800 |
| 2026-03-25 | 41.36 | $37.36 | 1000 |
| 2026-03-24 | 38.02 | $37.15 | 5100 |
| 2026-03-23 | 38.82 | $37.23 | 4600 |
| 2026-03-20 | 33.32 | $36.90 | 1021 |
| 2026-03-19 | 36.22 | $37.21 | 648 |
| 2026-03-18 | 36.62 | $37.25 | 700 |
| 2026-03-17 | 40.69 | $37.64 | 638 |
| 2026-03-16 | 38.70 | $37.52 | 13510 |
| 2026-03-13 | 34.88 | $37.30 | 800 |
| 2026-03-12 | 36.55 | $37.47 | 7426 |
| 2026-03-11 | 41.30 | $37.90 | 3720 |
| 2026-03-10 | 42.77 | $38.02 | 1200 |
| 2026-03-09 | 43.39 | $38.07 | 8730 |
| 2026-03-06 | 40.81 | $37.91 | 2600 |
| 2026-03-05 | 44.80 | $38.24 | 3600 |
| 2026-03-04 | 49.40 | $38.57 | 2400 |
| 2026-03-03 | 46.39 | $38.38 | 9739 |
| 2026-03-02 | 53.73 | $38.84 | 37200 |
| 2026-02-27 | 55.18 | $38.92 | 23600 |
| 2026-02-26 | 56.81 | $39.01 | 13900 |
| 2026-02-25 | 55.84 | $38.94 | 5402 |
| 2026-02-24 | 53.45 | $38.77 | 15649 |
| 2026-02-23 | 50.91 | $38.60 | 20400 |
| 2026-02-20 | 55.47 | $38.87 | 15220 |
| 2026-02-19 | 52.79 | $38.69 | 14500 |
| 2026-02-18 | 54.17 | $38.77 | 6200 |
| 2026-02-17 | 51.15 | $38.57 | 24200 |
| 2026-02-13 | 51.80 | $38.61 | 6844 |
| 2026-02-12 | 48.55 | $38.40 | 1627 |
| 2026-02-11 | 56.47 | $38.86 | 2500 |
| 2026-02-10 | 55.26 | $38.78 | 1500 |
| 2026-02-09 | 56.38 | $38.84 | 9900 |
| 2026-02-06 | 54.49 | $38.71 | 7811 |
| 2026-02-05 | 43.40 | $38.09 | 837 |
| 2026-02-04 | 50.36 | $38.46 | 3400 |
| 2026-02-03 | 51.20 | $38.50 | 3000 |
| 2026-02-02 | 52.45 | $38.56 | 20400 |
| 2026-01-30 | 49.52 | $38.41 | 2200 |
| 2026-01-29 | 58.14 | $38.79 | 3200 |
| 2026-01-28 | 58.14 | $38.79 | 2000 |
| 2026-01-27 | 58.87 | $38.82 | 6842 |
| 2026-01-26 | 60.31 | $38.88 | 2740 |
| 2026-01-23 | 58.38 | $38.76 | 5700 |
| 2026-01-22 | 59.29 | $38.80 | 19600 |
| 2026-01-21 | 56.02 | $38.60 | 3100 |
| 2026-01-20 | 50.12 | $38.29 | 500 |
| 2026-01-16 | 56.12 | $38.55 | 2243 |
| 2026-01-15 | 57.38 | $38.60 | 1300 |
| 2026-01-14 | 56.82 | $38.57 | 5424 |
| 2026-01-13 | 57.53 | $38.60 | 1100 |
| 2026-01-12 | 60.38 | $38.72 | 1029 |
| 2026-01-09 | 59.91 | $38.69 | 1204 |
| 2026-01-08 | 58.82 | $38.62 | 6100 |
| 2026-01-07 | 58.82 | $38.62 | 3004 |
| 2026-01-06 | 60.95 | $38.72 | 3400 |
| 2026-01-05 | 56.46 | $38.42 | 1709 |
| 2026-01-02 | 52.28 | $38.18 | 15722 |
| 2025-12-31 | 50.60 | $38.09 | 300 |
| 2025-12-30 | 54.02 | $38.26 | 1301 |
| 2025-12-29 | 54.23 | $38.27 | 6909 |
| 2025-12-26 | 57.12 | $38.41 | 7830 |
| 2025-12-24 | 57.32 | $38.42 | 2200 |
| 2025-12-23 | 55.32 | $38.29 | 10800 |
| 2025-12-22 | 55.02 | $38.27 | 1700 |
| 2025-12-19 | 51.69 | $38.06 | 4500 |
| 2025-12-18 | 47.85 | $37.84 | 4415 |
| 2025-12-17 | 46.00 | $37.74 | 2049 |
| 2025-12-16 | 49.51 | $37.95 | 4500 |
| 2025-12-15 | 50.56 | $38.01 | 7909 |
| 2025-12-12 | 50.73 | $38.02 | 8300 |
| 2025-12-11 | 54.55 | $38.24 | 3431 |
| 2025-12-10 | 61.35 | $38.58 | 5600 |
| 2025-12-09 | 57.01 | $38.29 | 5533 |
| 2025-12-08 | 56.69 | $38.27 | 41320 |
| 2025-12-05 | 59.41 | $38.40 | 2642 |
| 2025-12-04 | 58.09 | $38.31 | 3714 |
| 2025-12-03 | 57.94 | $38.30 | 1622 |
| 2025-12-02 | 55.77 | $38.15 | 5740 |
| 2025-12-01 | 55.77 | $38.15 | 3600 |
| 2025-11-28 | 57.93 | $38.27 | 2531 |
| 2025-11-26 | 56.60 | $38.17 | 4800 |
| 2025-11-25 | 53.97 | $37.98 | 1500 |
| 2025-11-24 | 49.87 | $37.71 | 11900 |
| 2025-11-21 | 45.04 | $37.43 | 1300 |
| 2025-11-20 | 39.29 | $37.14 | 300 |
| 2025-11-19 | 44.65 | $37.49 | 5000 |
| 2025-11-18 | 45.32 | $37.53 | 8700 |
| 2025-11-17 | 45.12 | $37.52 | 3301 |
| 2025-11-14 | 49.68 | $37.79 | 1410 |
| 2025-11-13 | 51.14 | $37.87 | 11700 |
| 2025-11-12 | 57.77 | $38.20 | 6300 |
| 2025-11-11 | 55.08 | $38.04 | 1000 |
| 2025-11-10 | 54.04 | $37.98 | 10322 |
| 2025-11-07 | 48.15 | $37.67 | 10326 |
| 2025-11-06 | 47.12 | $37.62 | 8315 |
| 2025-11-05 | 50.17 | $37.78 | 2700 |
| 2025-11-04 | 46.46 | $37.60 | 6710 |
| 2025-11-03 | 51.98 | $37.87 | 13900 |
| 2025-10-31 | 55.45 | $38.02 | 2300 |
| 2025-10-30 | 54.49 | $37.97 | 2227 |
| 2025-10-29 | 56.82 | $38.07 | 2400 |
| 2025-10-28 | 61.31 | $38.25 | 4327 |
| 2025-10-27 | 62.09 | $38.28 | 3829 |
| 2025-10-24 | 60.00 | $38.15 | 3900 |
| 2025-10-23 | 56.88 | $37.97 | 26331 |
| 2025-10-22 | 55.60 | $37.90 | 13631 |
| 2025-10-21 | 59.69 | $38.07 | 8600 |
| 2025-10-20 | 60.94 | $38.12 | 700 |
| 2025-10-17 | 56.43 | $37.86 | 5900 |
| 2025-10-16 | 56.91 | $37.88 | 2700 |
| 2025-10-15 | 59.81 | $38.00 | 2241 |
| 2025-10-14 | 58.12 | $37.90 | 2000 |
| 2025-10-13 | 55.82 | $37.77 | 5700 |
| 2025-10-10 | 50.45 | $37.50 | 7140 |
| 2025-10-09 | 61.17 | $37.91 | 7140 |
| 2025-10-08 | 67.12 | $38.09 | 7000 |
| 2025-10-07 | 65.16 | $37.98 | 3000 |
| 2025-10-06 | 71.03 | $38.14 | 1000 |
| 2025-10-03 | 69.90 | $38.07 | 800 |
| 2025-10-02 | 69.74 | $38.06 | 749 |
| 2025-10-01 | 69.12 | $38.02 | 528 |
| 2025-09-30 | 68.66 | $37.99 | 3121 |
| 2025-09-29 | 67.90 | $37.94 | 3125 |
| 2025-09-26 | 66.19 | $37.83 | 300 |
| 2025-09-25 | 62.20 | $37.60 | 1325 |
| 2025-09-24 | 66.41 | $37.73 | 1527 |
| 2025-09-23 | 73.30 | $37.92 | 1100 |
| 2025-09-22 | 75.25 | $37.97 | 1600 |
| 2025-09-19 | 74.20 | $37.89 | 9300 |
| 2025-09-18 | 72.11 | $37.74 | 6600 |
| 2025-09-17 | 70.44 | $37.63 | 2700 |
| 2025-09-16 | 69.97 | $37.60 | 2208 |
| 2025-09-15 | 73.27 | $37.69 | 200 |
| 2025-09-12 | 72.45 | $37.63 | 16200 |
| 2025-09-11 | 73.16 | $37.65 | 4800 |
| 2025-09-10 | 69.45 | $37.39 | 3511 |
| 2025-09-09 | 68.16 | $37.31 | 1000 |
| 2025-09-08 | 67.52 | $37.27 | 4146 |
| 2025-09-05 | 66.21 | $37.19 | 2143 |
| 2025-09-04 | 65.71 | $37.16 | 7135 |
| 2025-09-03 | 62.98 | $37.00 | 3206 |
| 2025-09-02 | 62.08 | $36.95 | 2636 |
| 2025-08-29 | 64.77 | $37.04 | 2600 |
| 2025-08-28 | 65.67 | $37.07 | 7600 |
| 2025-08-27 | 63.92 | $36.96 | 9133 |
| 2025-08-26 | 63.44 | $36.93 | 6700 |
| 2025-08-25 | 62.00 | $36.84 | 2200 |
| 2025-08-22 | 64.42 | $36.93 | 3400 |
| 2025-08-21 | 57.82 | $36.55 | 1835 |
| 2025-08-20 | 59.76 | $36.62 | 2345 |
| 2025-08-19 | 58.63 | $36.56 | 4742 |
| 2025-08-18 | 63.42 | $36.73 | 2700 |
| 2025-08-15 | 64.30 | $36.76 | 300 |
| 2025-08-14 | 64.14 | $36.75 | 3527 |
| 2025-08-13 | 65.80 | $36.81 | 4700 |
| 2025-08-12 | 63.08 | $36.63 | 2817 |
| 2025-08-11 | 57.35 | $36.31 | 5300 |
| 2025-08-08 | 59.26 | $36.38 | 12830 |
| 2025-08-07 | 56.72 | $36.25 | 1400 |
| 2025-08-06 | 59.43 | $36.35 | 2300 |
| 2025-08-05 | 57.50 | $36.25 | 3520 |
| 2025-08-04 | 58.83 | $36.30 | 7618 |
| 2025-08-01 | 51.60 | $35.96 | 3500 |
| 2025-07-31 | 56.30 | $36.13 | 4600 |
| 2025-07-30 | 58.38 | $36.20 | 7200 |
| 2025-07-29 | 60.81 | $36.28 | 2300 |
| 2025-07-28 | 62.68 | $36.34 | 5422 |
| 2025-07-25 | 66.22 | $36.45 | 347 |
| 2025-07-24 | 65.54 | $36.41 | 4600 |
| 2025-07-23 | 67.13 | $36.46 | 6000 |
| 2025-07-22 | 65.55 | $36.36 | 18000 |
| 2025-07-21 | 63.72 | $36.25 | 4508 |
| 2025-07-18 | 61.43 | $36.12 | 4700 |
| 2025-07-17 | 62.58 | $36.16 | 3834 |
| 2025-07-16 | 61.01 | $36.07 | 6441 |
| 2025-07-15 | 59.40 | $35.98 | 1700 |
| 2025-07-14 | 64.18 | $36.15 | 3000 |
| 2025-07-11 | 62.49 | $36.05 | 3138 |
| 2025-07-10 | 66.66 | $36.19 | 2314 |
| 2025-07-09 | 65.73 | $36.13 | 6040 |
| 2025-07-08 | 64.96 | $36.08 | 3706 |
| 2025-07-07 | 66.97 | $36.15 | 5112 |
| 2025-07-03 | 71.81 | $36.31 | 1300 |
| 2025-07-02 | 69.73 | $36.15 | 7900 |
| 2025-07-01 | 70.35 | $36.17 | 730 |
| 2025-06-30 | 70.35 | $36.17 | 1707 |
| 2025-06-27 | 67.36 | $35.94 | 9706 |
| 2025-06-26 | 66.66 | $35.89 | 4406 |
| 2025-06-25 | 63.73 | $35.69 | 2400 |
| 2025-06-24 | 65.65 | $35.76 | 3443 |
| 2025-06-23 | 61.56 | $35.50 | 4542 |
| 2025-06-20 | 56.87 | $35.25 | 716 |
| 2025-06-18 | 57.67 | $35.28 | 6012 |
| 2025-06-17 | 57.67 | $35.28 | 2036 |
| 2025-06-16 | 62.16 | $35.45 | 13368 |
| 2025-06-13 | 59.14 | $35.28 | 13400 |
| 2025-06-12 | 66.22 | $35.52 | 3400 |
| 2025-06-11 | 65.23 | $35.46 | 8300 |
| 2025-06-10 | 64.74 | $35.43 | 734 |
| 2025-06-09 | 63.94 | $35.38 | 3718 |
| 2025-06-06 | 63.30 | $35.34 | 5100 |
| 2025-06-05 | 61.69 | $35.24 | 967 |
| 2025-06-04 | 62.74 | $35.28 | 2191 |
| 2025-06-03 | 62.28 | $35.25 | 2200 |
| 2025-06-02 | 61.54 | $35.20 | 1425 |
| 2025-05-30 | 59.09 | $35.04 | 6500 |
| 2025-05-29 | 58.46 | $35.00 | 3600 |
| 2025-05-28 | 57.69 | $34.95 | 2100 |
| 2025-05-27 | 59.58 | $35.04 | 4447 |
| 2025-05-23 | 55.92 | $34.80 | 43800 |
| 2025-05-22 | 56.53 | $34.83 | 1400 |
| 2025-05-21 | 57.12 | $34.86 | 1244 |
| 2025-05-20 | 62.95 | $35.14 | 500 |
| 2025-05-19 | 63.83 | $35.18 | 1035 |
| 2025-05-16 | 63.22 | $35.13 | 4426 |
| 2025-05-15 | 61.61 | $35.00 | 1402 |
| 2025-05-14 | 59.95 | $34.87 | 6300 |
| 2025-05-13 | 61.31 | $34.94 | 3633 |
| 2025-05-12 | 59.56 | $34.80 | 4900 |
| 2025-05-09 | 56.93 | $34.60 | 2743 |
| 2025-05-08 | 56.93 | $34.60 | 3822 |
| 2025-05-07 | 56.29 | $34.55 | 3821 |
| 2025-05-06 | 56.16 | $34.54 | 1400 |
| 2025-05-05 | 56.32 | $34.55 | 4900 |
| 2025-05-02 | 55.75 | $34.50 | 4218 |
| 2025-05-01 | 52.58 | $34.23 | 5300 |
| 2025-04-30 | 53.25 | $34.28 | 15541 |
| 2025-04-29 | 52.79 | $34.24 | 10600 |
| 2025-04-28 | 51.78 | $34.15 | 1700 |
| 2025-04-25 | 50.67 | $34.05 | 2900 |
| 2025-04-24 | 50.45 | $34.03 | 7100 |
| 2025-04-23 | 46.66 | $33.69 | 21600 |
| 2025-04-22 | 44.77 | $33.53 | 2600 |
| 2025-04-21 | 40.65 | $33.20 | 9938 |
| 2025-04-17 | 43.95 | $33.55 | 18000 |
| 2025-04-16 | 43.95 | $33.55 | 6700 |
| 2025-04-15 | 45.68 | $33.73 | 24729 |
| 2025-04-14 | 44.64 | $33.64 | 6002 |
| 2025-04-11 | 43.40 | $33.53 | 17000 |
| 2025-04-10 | 40.74 | $33.30 | 19100 |
| 2025-04-09 | 44.63 | $33.75 | 12900 |
| 2025-04-08 | 26.98 | $32.55 | 23400 |
| 2025-04-07 | 28.26 | $32.73 | 21601 |
| 2025-04-04 | 28.69 | $32.79 | 11333 |
| 2025-04-03 | 37.16 | $33.73 | 24707 |
| 2025-04-02 | 46.26 | $34.39 | 1206 |
| 2025-04-01 | 43.04 | $34.23 | 12230 |
| 2025-03-31 | 43.66 | $34.27 | 3411 |
| 2025-03-28 | 41.67 | $34.17 | 8600 |
| 2025-03-27 | 46.17 | $34.46 | 4000 |
| 2025-03-26 | 46.17 | $34.46 | 3500 |
| 2025-03-25 | 49.15 | $34.64 | 9402 |
| 2025-03-24 | 48.98 | $34.63 | 3400 |
| 2025-03-21 | 45.06 | $34.41 | 3102 |
| 2025-03-20 | 44.50 | $34.38 | 5132 |
| 2025-03-19 | 45.08 | $34.42 | 26500 |
| 2025-03-18 | 42.62 | $34.28 | 10900 |
| 2025-03-17 | 43.41 | $34.34 | 9415 |
| 2025-03-14 | 39.49 | $34.12 | 9300 |
| 2025-03-13 | 32.65 | $33.78 | 5830 |
| 2025-03-12 | 35.33 | $34.02 | 10801 |
| 2025-03-11 | 35.12 | $34.01 | 16739 |
| 2025-03-10 | 35.67 | $34.06 | 14527 |
| 2025-03-07 | 42.38 | $34.59 | 7600 |
| 2025-03-06 | 40.16 | $34.48 | 8931 |
| 2025-03-05 | 44.45 | $34.77 | 17500 |
| 2025-03-04 | 38.42 | $34.49 | 16300 |
| 2025-03-03 | 42.66 | $34.76 | 11200 |
| 2025-02-28 | 46.85 | $34.99 | 8600 |
| 2025-02-27 | 42.92 | $34.82 | 3600 |
| 2025-02-26 | 47.87 | $35.07 | 7310 |
| 2025-02-25 | 46.22 | $35.00 | 13913 |
| 2025-02-24 | 48.29 | $35.10 | 10210 |
| 2025-02-21 | 48.07 | $35.09 | 5000 |
| 2025-02-20 | 55.53 | $35.42 | 9200 |
| 2025-02-19 | 58.67 | $35.54 | 20138 |
| 2025-02-18 | 59.20 | $35.56 | 8740 |
| 2025-02-14 | 58.13 | $35.50 | 10009 |
| 2025-02-13 | 58.87 | $35.53 | 4200 |
| 2025-02-12 | 53.20 | $35.23 | 7800 |
| 2025-02-11 | 55.13 | $35.31 | 12900 |
| 2025-02-10 | 55.13 | $35.31 | 17930 |
| 2025-02-07 | 54.19 | $35.26 | 5022 |
| 2025-02-06 | 57.61 | $35.41 | 25900 |
| 2025-02-05 | 56.57 | $35.35 | 13506 |
| 2025-02-04 | 54.07 | $35.21 | 12609 |
| 2025-02-03 | 52.21 | $35.11 | 9638 |
| 2025-01-31 | 54.30 | $35.21 | 12200 |
| 2025-01-30 | 54.51 | $35.22 | 3511 |
| 2025-01-29 | 52.61 | $35.11 | 24500 |
| 2025-01-28 | 56.69 | $35.31 | 23200 |
| 2025-01-27 | 55.38 | $35.23 | 14449 |
| 2025-01-24 | 56.39 | $35.28 | 29400 |
| 2025-01-23 | 55.93 | $35.25 | 16700 |
| 2025-01-22 | 54.25 | $35.14 | 18900 |
| 2025-01-21 | 51.01 | $34.94 | 5024 |
| 2025-01-17 | 49.13 | $34.83 | 8000 |
| 2025-01-16 | 47.21 | $34.72 | 14505 |
| 2025-01-15 | 46.86 | $34.70 | 6200 |
| 2025-01-14 | 39.28 | $34.30 | 39808 |
| 2025-01-13 | 35.57 | $34.13 | 4030 |
| 2025-01-10 | 34.45 | $34.08 | 5506 |
| 2025-01-08 | 39.99 | $34.50 | 2400 |
| 2025-01-07 | 38.42 | $34.43 | 10700 |
| 2025-01-06 | 39.99 | $34.54 | 4532 |
| 2025-01-03 | 39.35 | $34.51 | 5500 |
| 2025-01-02 | 35.43 | $34.33 | 3140 |
| 2024-12-31 | 35.55 | $34.34 | 14900 |
| 2024-12-30 | 36.50 | $34.42 | 18100 |
| 2024-12-27 | 37.82 | $34.53 | 4331 |
| 2024-12-26 | 40.61 | $34.75 | 3922 |
| 2024-12-24 | 39.05 | $34.67 | 1300 |
| 2024-12-23 | 35.87 | $34.51 | 1600 |
| 2024-12-20 | 34.45 | $34.44 | 7500 |
| 2024-12-19 | 29.11 | $34.19 | 3000 |
| 2024-12-18 | 29.94 | $34.28 | 7448 |
| 2024-12-17 | 37.27 | $34.93 | 8200 |
| 2024-12-16 | 39.83 | $35.11 | 7409 |
| 2024-12-13 | 39.83 | $35.11 | 12000 |
| 2024-12-12 | 41.11 | $35.20 | 4343 |
| 2024-12-11 | 56.35 | $36.00 | 2100 |
| 2024-12-10 | 53.48 | $35.86 | 13549 |
| 2024-12-09 | 57.32 | $36.01 | 13300 |
| 2024-12-06 | 62.42 | $36.19 | 5900 |
| 2024-12-05 | 61.51 | $36.14 | 22130 |
| 2024-12-04 | 63.85 | $36.22 | 5710 |
| 2024-12-03 | 63.68 | $36.21 | 10222 |
| 2024-12-02 | 63.37 | $36.19 | 5700 |
| 2024-11-29 | 64.97 | $36.25 | 1200 |
| 2024-11-27 | 63.05 | $36.12 | 2700 |
| 2024-11-26 | 62.75 | $36.10 | 32900 |
| 2024-11-25 | 64.23 | $36.16 | 3638 |
| 2024-11-22 | 60.70 | $35.92 | 20600 |
| 2024-11-21 | 58.07 | $35.76 | 97841 |
| 2024-11-20 | 54.47 | $35.56 | 309 |
| 2024-11-19 | 54.09 | $35.54 | 2400 |
| 2024-11-18 | 53.91 | $35.53 | 11222 |
| 2024-11-15 | 51.75 | $35.41 | 5819 |
| 2024-11-14 | 56.81 | $35.65 | 7600 |
| 2024-11-13 | 59.10 | $35.75 | 13820 |
| 2024-11-12 | 60.26 | $35.80 | 12901 |
| 2024-11-11 | 63.31 | $35.93 | 22326 |
| 2024-11-08 | 62.76 | $35.89 | 2000 |
| 2024-11-07 | 61.66 | $35.81 | 9000 |
| 2024-11-06 | 60.42 | $35.72 | 9321 |
| 2024-11-05 | 51.44 | $35.18 | 24809 |
| 2024-11-04 | 45.34 | $34.90 | 4000 |
| 2024-11-01 | 46.33 | $34.95 | 2013 |
| 2024-10-31 | 45.19 | $34.90 | 16700 |
| 2024-10-30 | 50.46 | $35.16 | 5300 |
| 2024-10-29 | 51.79 | $35.22 | 46200 |
| 2024-10-28 | 52.22 | $35.24 | 17626 |
| 2024-10-25 | 50.65 | $35.16 | 3900 |
| 2024-10-24 | 52.07 | $35.23 | 5844 |
| 2024-10-23 | 51.14 | $35.18 | 7200 |
| 2024-10-22 | 54.57 | $35.35 | 3105 |
| 2024-10-21 | 56.69 | $35.45 | 23300 |
| 2024-10-18 | 61.95 | $35.68 | 48100 |
| 2024-10-17 | 60.44 | $35.58 | 10234 |
| 2024-10-16 | 61.60 | $35.63 | 7100 |
| 2024-10-15 | 58.56 | $35.43 | 11600 |
| 2024-10-14 | 61.09 | $35.54 | 150400 |
| 2024-10-11 | 59.11 | $35.41 | 5100 |
| 2024-10-10 | 56.35 | $35.24 | 3936 |
| 2024-10-09 | 58.56 | $35.34 | 3600 |
| 2024-10-08 | 56.62 | $35.22 | 10020 |
| 2024-10-07 | 53.52 | $35.04 | 9700 |
| 2024-10-04 | 58.12 | $35.25 | 4418 |
| 2024-10-03 | 56.25 | $35.14 | 12746 |
| 2024-10-02 | 59.71 | $35.29 | 59545 |
| 2024-10-01 | 60.41 | $35.32 | 35100 |
| 2024-09-30 | 63.01 | $35.43 | 162030 |
| 2024-09-27 | 61.88 | $35.35 | 11505 |
| 2024-09-26 | 60.88 | $35.28 | 9916 |
| 2024-09-25 | 58.84 | $35.14 | 6700 |
| 2024-09-24 | 62.61 | $35.31 | 8300 |
| 2024-09-23 | 61.93 | $35.26 | 6800 |
| 2024-09-20 | 61.39 | $35.22 | 4600 |
| 2024-09-19 | 64.63 | $35.37 | 1400 |
| 2024-09-18 | 60.40 | $35.05 | 7900 |
| 2024-09-17 | 60.62 | $35.06 | 8900 |
| 2024-09-16 | 61.45 | $35.10 | 8100 |
| 2024-09-13 | 59.47 | $34.95 | 7800 |
| 2024-09-12 | 56.19 | $34.72 | 6516 |
| 2024-09-11 | 53.39 | $34.54 | 200 |
| 2024-09-10 | 52.10 | $34.46 | 4437 |
| 2024-09-09 | 51.46 | $34.42 | 3800 |
| 2024-09-06 | 49.03 | $34.27 | 5600 |
| 2024-09-05 | 52.88 | $34.50 | 6100 |
| 2024-09-04 | 55.02 | $34.62 | 7845 |
| 2024-09-03 | 54.59 | $34.59 | 602 |
| 2024-08-30 | 61.80 | $34.97 | 8400 |
| 2024-08-29 | 59.95 | $34.83 | 7700 |
| 2024-08-28 | 59.95 | $34.83 | 7000 |
| 2024-08-27 | 61.49 | $34.91 | 11747 |
| 2024-08-26 | 61.25 | $34.89 | 3700 |
| 2024-08-23 | 63.09 | $34.99 | 9600 |
| 2024-08-22 | 58.07 | $34.57 | 16040 |
| 2024-08-21 | 61.27 | $34.74 | 4315 |
| 2024-08-20 | 59.40 | $34.59 | 2800 |
| 2024-08-19 | 60.32 | $34.64 | 805 |
| 2024-08-16 | 58.35 | $34.48 | 7700 |
| 2024-08-15 | 56.68 | $34.35 | 6800 |
| 2024-08-14 | 53.85 | $34.14 | 5036 |
| 2024-08-13 | 52.45 | $34.04 | 2200 |
| 2024-08-12 | 47.93 | $33.74 | 1400 |
| 2024-08-09 | 48.81 | $33.80 | 5311 |
| 2024-08-08 | 47.12 | $33.69 | 232 |
| 2024-08-07 | 41.24 | $33.34 | 2600 |
| 2024-08-06 | 43.89 | $33.54 | 13900 |
| 2024-08-05 | 40.82 | $33.37 | 2849 |
| 2024-08-02 | 47.67 | $33.84 | 4804 |
| 2024-08-01 | 53.87 | $34.18 | 4900 |
| 2024-07-31 | 61.99 | $34.54 | 5800 |
| 2024-07-30 | 58.35 | $34.32 | 8714 |
| 2024-07-29 | 57.47 | $34.27 | 3900 |
| 2024-07-26 | 56.77 | $34.23 | 6116 |
| 2024-07-25 | 50.87 | $33.92 | 8119 |
| 2024-07-24 | 50.24 | $33.89 | 509 |
| 2024-07-23 | 60.77 | $34.32 | 2025 |
| 2024-07-22 | 61.34 | $34.34 | 11000 |
| 2024-07-19 | 57.36 | $34.13 | 1428 |
| 2024-07-18 | 63.90 | $34.35 | 6000 |
| 2024-07-17 | 66.86 | $34.44 | 4500 |
| 2024-07-16 | 76.61 | $34.70 | 1100 |
| 2024-07-15 | 71.43 | $34.36 | 700 |
| 2024-07-12 | 70.89 | $34.33 | 1900 |
| 2024-07-11 | 68.23 | $34.19 | 3005 |
| 2024-07-10 | 65.68 | $34.07 | 6700 |
| 2024-07-09 | 61.24 | $33.89 | 4728 |
| 2024-07-08 | 62.09 | $33.91 | 2915 |
| 2024-07-05 | 61.84 | $33.90 | 1900 |
| 2024-07-03 | 60.08 | $33.83 | 2424 |
| 2024-07-02 | 56.85 | $33.71 | 1200 |
| 2024-07-01 | 54.82 | $33.64 | 2402 |
| 2024-06-28 | 56.26 | $33.68 | 3800 |
| 2024-06-27 | 57.33 | $33.71 | 800 |
| 2024-06-26 | 56.27 | $33.67 | 4812 |
| 2024-06-25 | 59.41 | $33.76 | 5041 |
| 2024-06-24 | 59.41 | $33.76 | 1735 |
| 2024-06-21 | 59.41 | $33.76 | 3000 |
| 2024-06-20 | 59.19 | $33.75 | 500 |
| 2024-06-18 | 60.42 | $33.79 | 2631 |
| 2024-06-17 | 59.82 | $33.76 | 5000 |
| 2024-06-14 | 56.53 | $33.60 | 1000 |
| 2024-06-13 | 59.42 | $33.70 | 1937 |
| 2024-06-12 | 59.22 | $33.69 | 15200 |
| 2024-06-11 | 54.11 | $33.45 | 14900 |
| 2024-06-10 | 53.65 | $33.43 | 2000 |
| 2024-06-07 | 53.20 | $33.41 | 8500 |
| 2024-06-06 | 54.70 | $33.47 | 14912 |
| 2024-06-05 | 56.21 | $33.53 | 10500 |
| 2024-06-04 | 51.33 | $33.30 | 2026 |
| 2024-06-03 | 52.05 | $33.33 | 4442 |
| 2024-05-31 | 53.23 | $33.38 | 16600 |
| 2024-05-30 | 49.06 | $33.19 | 440 |
| 2024-05-29 | 49.72 | $33.22 | 5522 |
| 2024-05-28 | 53.63 | $33.39 | 10400 |
| 2024-05-24 | 54.84 | $33.44 | 3600 |
| 2024-05-23 | 52.61 | $33.33 | 9536 |
| 2024-05-22 | 57.78 | $33.54 | 2309 |
| 2024-05-21 | 60.74 | $33.65 | 1000 |
| 2024-05-20 | 60.39 | $33.63 | 4819 |
| 2024-05-17 | 60.39 | $33.63 | 1500 |
| 2024-05-16 | 60.64 | $33.64 | 6700 |
| 2024-05-15 | 62.56 | $33.72 | 5100 |
| 2024-05-14 | 57.42 | $33.40 | 400 |
| 2024-05-13 | 55.04 | $33.27 | 10318 |
| 2024-05-10 | 56.42 | $33.33 | 3400 |
| 2024-05-09 | 55.90 | $33.30 | 7200 |
| 2024-05-08 | 53.58 | $33.17 | 1000 |
| 2024-05-07 | 54.21 | $33.20 | 830 |
| 2024-05-06 | 53.87 | $33.18 | 1912 |
| 2024-05-03 | 50.37 | $32.98 | 2835 |
| 2024-05-02 | 45.03 | $32.71 | 1793 |
| 2024-05-01 | 46.43 | $32.79 | 3406 |
| 2024-04-30 | 41.20 | $32.55 | 5600 |
| 2024-04-29 | 47.44 | $32.89 | 2800 |
| 2024-04-26 | 46.30 | $32.84 | 33600 |
| 2024-04-25 | 43.52 | $32.72 | 3034 |
| 2024-04-24 | 46.17 | $32.86 | 2200 |
| 2024-04-23 | 46.36 | $32.87 | 1200 |
| 2024-04-22 | 40.49 | $32.62 | 5000 |
| 2024-04-19 | 38.17 | $32.53 | 5634 |
| 2024-04-18 | 38.97 | $32.58 | 2000 |
| 2024-04-17 | 40.42 | $32.67 | 833 |
| 2024-04-16 | 41.90 | $32.76 | 5040 |
| 2024-04-15 | 43.07 | $32.83 | 2527 |
| 2024-04-12 | 46.97 | $33.05 | 2400 |
| 2024-04-11 | 52.52 | $33.32 | 1000 |
| 2024-04-10 | 50.46 | $33.22 | 12737 |
| 2024-04-09 | 57.84 | $33.53 | 35400 |
| 2024-04-08 | 57.65 | $33.52 | 9808 |
| 2024-04-05 | 57.47 | $33.51 | 12100 |
| 2024-04-04 | 54.50 | $33.35 | 17708 |
| 2024-04-03 | 58.90 | $33.53 | 12200 |
| 2024-04-02 | 58.01 | $33.48 | 22329 |
| 2024-04-01 | 62.39 | $33.65 | 7921 |
| 2024-03-28 | 64.86 | $33.74 | 4120 |
| 2024-03-27 | 64.42 | $33.71 | 2547 |
| 2024-03-26 | 60.79 | $33.48 | 2817 |
| 2024-03-25 | 61.83 | $33.52 | 14400 |
| 2024-03-22 | 64.45 | $33.62 | 2500 |
| 2024-03-21 | 65.51 | $33.66 | 9900 |
| 2024-03-20 | 63.67 | $33.53 | 7106 |
| 2024-03-19 | 60.61 | $33.33 | 6032 |
| 2024-03-18 | 58.09 | $33.18 | 4613 |
| 2024-03-15 | 56.69 | $33.10 | 14700 |
| 2024-03-14 | 58.79 | $33.19 | 24506 |
| 2024-03-13 | 62.46 | $33.34 | 4100 |
| 2024-03-12 | 62.46 | $33.34 | 1322 |
| 2024-03-11 | 60.22 | $33.19 | 4547 |
| 2024-03-08 | 61.15 | $33.23 | 7309 |
| 2024-03-07 | 63.94 | $33.35 | 66142 |
| 2024-03-06 | 60.20 | $33.09 | 2717 |
| 2024-03-05 | 57.79 | $32.94 | 6000 |
| 2024-03-04 | 63.10 | $33.16 | 218716 |
| 2024-03-01 | 64.64 | $33.22 | 5605 |
| 2024-02-29 | 61.36 | $33.00 | 10847 |
| 2024-02-28 | 58.53 | $32.83 | 8800 |
| 2024-02-27 | 60.26 | $32.90 | 3421 |
| 2024-02-26 | 59.45 | $32.85 | 19400 |
| 2024-02-23 | 61.35 | $32.93 | 16439 |
| 2024-02-22 | 60.90 | $32.90 | 11233 |
| 2024-02-21 | 55.73 | $32.58 | 7300 |
| 2024-02-20 | 56.40 | $32.61 | 3905 |
| 2024-02-16 | 57.70 | $32.67 | 7100 |
| 2024-02-15 | 61.30 | $32.83 | 243 |
| 2024-02-14 | 59.02 | $32.68 | 700 |
| 2024-02-13 | 54.63 | $32.42 | 8336 |
| 2024-02-12 | 65.08 | $32.83 | 700 |
| 2024-02-09 | 63.63 | $32.74 | 44725 |
| 2024-02-08 | 62.98 | $32.70 | 11700 |
| 2024-02-07 | 61.85 | $32.63 | 5300 |
| 2024-02-06 | 59.32 | $32.48 | 4809 |
| 2024-02-05 | 58.08 | $32.41 | 300 |
| 2024-02-02 | 62.73 | $32.59 | 9020 |
| 2024-02-01 | 60.57 | $32.46 | 3600 |
| 2024-01-31 | 56.91 | $32.26 | 612 |
| 2024-01-30 | 63.95 | $32.51 | 1540 |
| 2024-01-29 | 65.49 | $32.56 | 2500 |
| 2024-01-26 | 62.95 | $32.41 | 5646 |
| 2024-01-25 | 63.84 | $32.44 | 3746 |
| 2024-01-24 | 61.78 | $32.32 | 3744 |
| 2024-01-23 | 61.78 | $32.32 | 1600 |
| 2024-01-22 | 62.86 | $32.36 | 9700 |
| 2024-01-19 | 60.57 | $32.22 | 5602 |
| 2024-01-18 | 56.58 | $32.00 | 5945 |
| 2024-01-17 | 52.64 | $31.81 | 8733 |
| 2024-01-16 | 54.62 | $31.89 | 5924 |
| 2024-01-12 | 58.82 | $32.05 | 7300 |
| 2024-01-11 | 58.44 | $32.03 | 6600 |
| 2024-01-10 | 57.51 | $31.98 | 7800 |
| 2024-01-09 | 55.62 | $31.88 | 3500 |
| 2024-01-08 | 56.58 | $31.92 | 7100 |
| 2024-01-05 | 52.30 | $31.70 | 4006 |
| 2024-01-04 | 51.05 | $31.64 | 1500 |
| 2024-01-03 | 53.49 | $31.75 | 8824 |
| 2024-01-02 | 59.65 | $32.00 | 7144 |
| 2023-12-29 | 64.45 | $32.17 | 8300 |
| 2023-12-28 | 67.49 | $32.27 | 18746 |
| 2023-12-27 | 67.49 | $32.27 | 6700 |
| 2023-12-26 | 66.78 | $32.22 | 12600 |
| 2023-12-22 | 64.59 | $32.07 | 11800 |
| 2023-12-21 | 64.29 | $32.05 | 24100 |
| 2023-12-20 | 61.36 | $31.86 | 5200 |
| 2023-12-19 | 67.77 | $32.09 | 8700 |
| 2023-12-18 | 65.54 | $31.94 | 10200 |
| 2023-12-15 | 64.92 | $31.90 | 1400 |
| 2023-12-14 | 64.77 | $31.89 | 23000 |
| 2023-12-13 | 75.10 | $32.23 | 226515 |
| 2023-12-12 | 68.50 | $31.76 | 3800 |
| 2023-12-11 | 67.64 | $31.71 | 12600 |
| 2023-12-08 | 66.41 | $31.64 | 900 |
| 2023-12-07 | 64.78 | $31.55 | 8500 |
| 2023-12-06 | 62.67 | $31.44 | 2700 |
| 2023-12-05 | 63.66 | $31.47 | 6821 |
| 2023-12-04 | 63.98 | $31.48 | 3412 |
| 2023-12-01 | 71.46 | $31.70 | 3600 |
| 2023-11-30 | 67.71 | $31.47 | 2541 |
| 2023-11-29 | 66.99 | $31.43 | 1900 |
| 2023-11-28 | 67.70 | $31.45 | 4338 |
| 2023-11-27 | 67.70 | $31.45 | 5500 |
| 2023-11-24 | 67.07 | $31.41 | 300 |
| 2023-11-22 | 68.67 | $31.46 | 2411 |
| 2023-11-21 | 67.94 | $31.41 | 1504 |
| 2023-11-20 | 67.37 | $31.37 | 4436 |
| 2023-11-17 | 65.61 | $31.25 | 5400 |
| 2023-11-16 | 64.08 | $31.15 | 8400 |
| 2023-11-15 | 63.93 | $31.14 | 12935 |
| 2023-11-14 | 64.19 | $31.15 | 12111 |
| 2023-11-13 | 57.28 | $30.73 | 3500 |
| 2023-11-10 | 57.28 | $30.73 | 13400 |
| 2023-11-09 | 52.78 | $30.50 | 11800 |
| 2023-11-08 | 55.43 | $30.61 | 8700 |
| 2023-11-07 | 54.84 | $30.58 | 8500 |
| 2023-11-06 | 54.65 | $30.57 | 5000 |
| 2023-11-03 | 55.99 | $30.63 | 2530 |
| 2023-11-02 | 51.68 | $30.40 | 3223 |
| 2023-11-01 | 45.50 | $30.12 | 5200 |
| 2023-10-31 | 40.61 | $29.93 | 18019 |
| 2023-10-30 | 38.11 | $29.84 | 2613 |
| 2023-10-27 | 34.00 | $29.70 | 4600 |
| 2023-10-26 | 34.94 | $29.76 | 1300 |
| 2023-10-25 | 37.06 | $29.89 | 3912 |
| 2023-10-24 | 40.86 | $30.10 | 2900 |
| 2023-10-23 | 39.74 | $30.06 | 3034 |
| 2023-10-20 | 39.74 | $30.06 | 300 |
| 2023-10-19 | 42.27 | $30.20 | 8700 |
| 2023-10-18 | 44.78 | $30.33 | 1737 |
| 2023-10-17 | 49.51 | $30.55 | 12335 |
| 2023-10-16 | 49.28 | $30.54 | 15800 |
| 2023-10-13 | 45.23 | $30.37 | 2719 |
| 2023-10-12 | 46.90 | $30.45 | 5315 |
| 2023-10-11 | 51.18 | $30.64 | 3500 |
| 2023-10-10 | 49.33 | $30.56 | 109000 |
| 2023-10-09 | 46.95 | $30.46 | 4928 |
| 2023-10-06 | 43.13 | $30.31 | 6300 |
| 2023-10-05 | 37.75 | $30.12 | 4823 |
| 2023-10-04 | 37.45 | $30.11 | 5600 |
| 2023-10-03 | 34.18 | $30.00 | 3920 |
| 2023-10-02 | 38.73 | $30.26 | 102034 |
| 2023-09-29 | 39.50 | $30.30 | 4900 |
| 2023-09-28 | 40.45 | $30.35 | 2300 |
| 2023-09-27 | 36.05 | $30.20 | 2405 |
| 2023-09-26 | 34.83 | $30.16 | 100 |
| 2023-09-25 | 38.49 | $30.37 | 3702 |
| 2023-09-22 | 37.60 | $30.34 | 1500 |
| 2023-09-21 | 37.32 | $30.33 | 2400 |
| 2023-09-20 | 41.69 | $30.57 | 1200 |
| 2023-09-19 | 44.37 | $30.70 | 3006 |
| 2023-09-18 | 44.37 | $30.70 | 410 |
| 2023-09-15 | 44.76 | $30.72 | 930 |
| 2023-09-14 | 49.41 | $30.94 | 6222 |
| 2023-09-13 | 45.24 | $30.77 | 2332 |
| 2023-09-12 | 46.09 | $30.81 | 800 |
| 2023-09-11 | 49.15 | $30.95 | 2400 |
| 2023-09-08 | 47.49 | $30.88 | 9028 |
| 2023-09-07 | 47.70 | $30.89 | 903 |
| 2023-09-06 | 49.16 | $30.96 | 2600 |
| 2023-09-05 | 51.28 | $31.06 | 700 |
| 2023-09-01 | 56.36 | $31.28 | 2900 |
| 2023-08-31 | 55.41 | $31.23 | 719 |
| 2023-08-30 | 54.65 | $31.19 | 8921 |
| 2023-08-29 | 53.15 | $31.11 | 600 |
| 2023-08-28 | 47.11 | $30.82 | 1200 |
| 2023-08-25 | 43.78 | $30.68 | 600 |
| 2023-08-24 | 42.30 | $30.62 | 9135 |
| 2023-08-23 | 47.88 | $30.90 | 7330 |
| 2023-08-22 | 41.61 | $30.66 | 3231 |
| 2023-08-21 | 43.26 | $30.74 | 2337 |
| 2023-08-18 | 41.04 | $30.66 | 5200 |
| 2023-08-17 | 40.21 | $30.63 | 525 |
| 2023-08-16 | 44.37 | $30.84 | 1500 |
| 2023-08-15 | 47.97 | $31.00 | 2600 |
| 2023-08-14 | 51.71 | $31.15 | 7400 |
| 2023-08-11 | 48.94 | $31.04 | 13828 |
| 2023-08-10 | 50.70 | $31.11 | 930 |
| 2023-08-09 | 51.71 | $31.15 | 1600 |
| 2023-08-08 | 55.09 | $31.28 | 7415 |
| 2023-08-07 | 57.00 | $31.35 | 3400 |
| 2023-08-04 | 54.43 | $31.23 | 500 |
| 2023-08-03 | 56.57 | $31.31 | 4700 |
| 2023-08-02 | 57.92 | $31.36 | 1600 |
| 2023-08-01 | 66.36 | $31.64 | 5700 |
| 2023-07-31 | 67.03 | $31.66 | 6312 |
| 2023-07-28 | 66.71 | $31.64 | 7339 |
| 2023-07-27 | 63.19 | $31.43 | 5434 |
| 2023-07-26 | 67.04 | $31.55 | 9842 |
| 2023-07-25 | 67.04 | $31.55 | 1300 |
| 2023-07-24 | 65.46 | $31.45 | 7020 |
| 2023-07-21 | 64.98 | $31.42 | 2300 |
| 2023-07-20 | 65.55 | $31.44 | 7300 |
| 2023-07-19 | 72.58 | $31.67 | 2000 |
| 2023-07-18 | 72.08 | $31.63 | 5018 |
| 2023-07-17 | 69.89 | $31.46 | 3938 |
| 2023-07-14 | 68.51 | $31.36 | 14615 |
| 2023-07-13 | 70.99 | $31.44 | 523 |
| 2023-07-12 | 68.41 | $31.25 | 1900 |
| 2023-07-11 | 65.84 | $31.08 | 300 |
| 2023-07-10 | 62.79 | $30.90 | 3038 |
| 2023-07-07 | 59.54 | $30.73 | 2013 |
| 2023-07-06 | 59.34 | $30.72 | 6115 |
| 2023-07-05 | 63.79 | $30.87 | 100 |
| 2023-07-03 | 67.31 | $30.98 | 400 |
| 2023-06-30 | 67.95 | $31.00 | 200 |
| 2023-06-29 | 64.38 | $30.78 | 5200 |
| 2023-06-28 | 63.68 | $30.74 | 329 |
| 2023-06-27 | 64.28 | $30.76 | 10100 |
| 2023-06-26 | 59.57 | $30.50 | 4116 |
| 2023-06-23 | 59.57 | $30.50 | 5742 |
| 2023-06-22 | 62.43 | $30.60 | 100 |
| 2023-06-21 | 62.25 | $30.59 | 3000 |
| 2023-06-20 | 63.92 | $30.65 | 9934 |
| 2023-06-16 | 66.75 | $30.75 | 1812 |
| 2023-06-15 | 69.68 | $30.85 | 3000 |
| 2023-06-14 | 66.15 | $30.60 | 3105 |
| 2023-06-13 | 66.74 | $30.62 | 6600 |
| 2023-06-12 | 64.96 | $30.50 | 15000 |
| 2023-06-09 | 62.23 | $30.33 | 8447 |
| 2023-06-08 | 62.78 | $30.35 | 7800 |
| 2023-06-07 | 60.12 | $30.19 | 5500 |
| 2023-06-06 | 60.90 | $30.22 | 11300 |
| 2023-06-05 | 58.71 | $30.09 | 4486 |
| 2023-06-02 | 60.44 | $30.16 | 3400 |
| 2023-06-01 | 56.04 | $29.91 | 4300 |
| 2023-05-31 | 52.43 | $29.73 | 3800 |
| 2023-05-30 | 55.82 | $29.87 | 21700 |
| 2023-05-26 | 54.83 | $29.82 | 3900 |
| 2023-05-25 | 49.92 | $29.59 | 1908 |
| 2023-05-24 | 47.56 | $29.49 | 800 |
| 2023-05-23 | 50.49 | $29.62 | 6900 |
| 2023-05-22 | 54.42 | $29.78 | — |
| 2023-05-19 | 54.21 | $29.77 | 1900 |
| 2023-05-18 | 56.19 | $29.85 | 900 |
| 2023-05-17 | 53.99 | $29.74 | 3233 |
| 2023-05-16 | 48.91 | $29.51 | 2500 |
| 2023-05-15 | 53.28 | $29.69 | 2600 |
| 2023-05-12 | 49.98 | $29.55 | 2500 |
| 2023-05-11 | 50.71 | $29.58 | 744 |
| 2023-05-10 | 53.17 | $29.68 | 802 |
| 2023-05-09 | 51.84 | $29.62 | 6641 |
| 2023-05-08 | 53.03 | $29.67 | 800 |
| 2023-05-05 | 52.83 | $29.66 | 800 |
| 2023-05-04 | 47.07 | $29.40 | 306 |
| 2023-05-03 | 50.20 | $29.54 | 2800 |
| 2023-05-02 | 51.13 | $29.58 | 1700 |
| 2023-05-01 | 53.71 | $29.69 | 1500 |
| 2023-04-28 | 54.66 | $29.73 | 100 |
| 2023-04-27 | 51.38 | $29.57 | 544 |
| 2023-04-26 | 45.80 | $29.33 | 402 |
| 2023-04-25 | 47.30 | $29.40 | 3136 |
| 2023-04-24 | 54.06 | $29.68 | 1008 |
| 2023-04-21 | 52.68 | $29.62 | 4400 |
| 2023-04-20 | 53.70 | $29.66 | 7500 |
| 2023-04-19 | 55.22 | $29.72 | 2903 |
| 2023-04-18 | 57.81 | $29.82 | 234 |
| 2023-04-17 | 56.05 | $29.73 | 800 |
| 2023-04-14 | 55.66 | $29.71 | 202 |
| 2023-04-13 | 58.64 | $29.83 | 11739 |
| 2023-04-12 | 55.22 | $29.65 | 9000 |
| 2023-04-11 | 56.96 | $29.72 | 7748 |
| 2023-04-10 | 55.24 | $29.63 | 5319 |
| 2023-04-06 | 54.47 | $29.59 | 8200 |
| 2023-04-05 | 55.14 | $29.62 | 5130 |
| 2023-04-04 | 56.70 | $29.69 | 400 |
| 2023-04-03 | 58.96 | $29.79 | 2400 |
| 2023-03-31 | 57.51 | $29.70 | 4441 |
| 2023-03-30 | 53.35 | $29.46 | 3531 |
| 2023-03-29 | 51.07 | $29.34 | 8349 |
| 2023-03-28 | 47.63 | $29.17 | 100 |
| 2023-03-27 | 47.82 | $29.18 | 2846 |
| 2023-03-24 | 47.02 | $29.14 | 100 |
| 2023-03-23 | 46.83 | $29.13 | 8414 |
| 2023-03-22 | 45.90 | $29.08 | 3800 |
| 2023-03-21 | 48.65 | $29.25 | 6000 |
| 2023-03-20 | 45.93 | $29.10 | 4707 |
| 2023-03-17 | 43.27 | $28.96 | 3000 |
| 2023-03-16 | 44.31 | $29.03 | 2500 |
| 2023-03-15 | 39.16 | $28.77 | 2022 |
| 2023-03-14 | 43.09 | $29.04 | 4200 |
| 2023-03-13 | 39.22 | $28.86 | 2445 |
| 2023-03-10 | 39.22 | $28.86 | 546 |
| 2023-03-09 | 42.40 | $29.08 | 1600 |
| 2023-03-08 | 46.28 | $29.32 | 846 |
| 2023-03-07 | 45.29 | $29.27 | 6000 |
| 2023-03-06 | 50.22 | $29.55 | 7331 |
| 2023-03-03 | 51.55 | $29.62 | 2000 |
| 2023-03-02 | 45.68 | $29.32 | 900 |
| 2023-03-01 | 43.06 | $29.20 | 6412 |
| 2023-02-28 | 44.24 | $29.27 | 7000 |
| 2023-02-27 | 43.61 | $29.24 | 414 |
| 2023-02-24 | 42.58 | $29.19 | 11509 |
| 2023-02-23 | 45.58 | $29.38 | 1102 |
| 2023-02-22 | 42.97 | $29.25 | 7900 |
| 2023-02-21 | 43.12 | $29.26 | 5433 |
| 2023-02-17 | 50.56 | $29.70 | 6244 |
| 2023-02-16 | 53.77 | $29.86 | 7000 |
| 2023-02-15 | 57.44 | $30.03 | 3149 |
| 2023-02-14 | 57.66 | $30.04 | 213 |
| 2023-02-13 | 57.51 | $30.03 | 1932 |
| 2023-02-10 | 55.01 | $29.87 | 100 |
| 2023-02-09 | 53.55 | $29.78 | 1205 |
| 2023-02-08 | 55.84 | $29.90 | 3900 |
| 2023-02-07 | 58.84 | $30.05 | 1200 |
| 2023-02-06 | 55.02 | $29.80 | 305 |
| 2023-02-03 | 58.97 | $29.99 | 1000 |
| 2023-02-02 | 63.54 | $30.19 | 2824 |
| 2023-02-01 | 62.99 | $30.15 | 6600 |
| 2023-01-31 | 59.86 | $29.93 | 35400 |
| 2023-01-30 | 55.47 | $29.66 | 1000 |
| 2023-01-27 | 60.60 | $29.88 | 3100 |
| 2023-01-26 | 61.34 | $29.91 | 4900 |
| 2023-01-25 | 59.47 | $29.79 | 3600 |
| 2023-01-24 | 58.35 | $29.72 | 2500 |
| 2023-01-23 | 58.35 | $29.72 | 2031 |
| 2023-01-20 | 56.01 | $29.57 | 3705 |
| 2023-01-19 | 53.00 | $29.39 | 827 |
| 2023-01-18 | 54.18 | $29.45 | 1014 |
| 2023-01-17 | 58.49 | $29.66 | 1533 |
| 2023-01-13 | 59.12 | $29.69 | 7345 |
| 2023-01-12 | 58.41 | $29.64 | 9831 |
| 2023-01-11 | 56.06 | $29.48 | 7134 |
| 2023-01-10 | 53.40 | $29.31 | 912 |
| 2023-01-09 | 52.44 | $29.25 | 2600 |
| 2023-01-06 | 52.44 | $29.25 | 11300 |
| 2023-01-05 | 46.06 | $28.87 | 2302 |
| 2023-01-04 | 47.82 | $28.98 | 4615 |
| 2023-01-03 | 46.04 | $28.88 | 2300 |
| 2022-12-30 | 47.58 | $28.98 | 9441 |
| 2022-12-29 | 48.51 | $29.04 | 16949 |
| 2022-12-28 | 44.57 | $28.81 | 13900 |
| 2022-12-27 | 47.58 | $29.01 | 14309 |
| 2022-12-23 | 47.73 | $29.02 | — |
| 2022-12-22 | 46.59 | $28.95 | 8000 |
| 2022-12-21 | 49.06 | $29.12 | 9305 |
| 2022-12-20 | 45.68 | $28.91 | 2400 |
| 2022-12-19 | 44.68 | $28.85 | 2600 |
| 2022-12-16 | 46.86 | $29.01 | 11500 |
| 2022-12-15 | 47.97 | $29.09 | 5815 |
| 2022-12-14 | 57.15 | $29.66 | 11700 |
| 2022-12-13 | 57.89 | $29.70 | 5400 |
| 2022-12-12 | 56.00 | $29.56 | 18400 |
| 2022-12-09 | 52.84 | $29.34 | 4200 |
| 2022-12-08 | 56.52 | $29.55 | 12900 |
| 2022-12-07 | 55.10 | $29.45 | 5600 |
| 2022-12-06 | 54.68 | $29.42 | 7204 |
| 2022-12-05 | 57.40 | $29.58 | 6907 |
| 2022-12-02 | 63.40 | $29.90 | 12100 |
| 2022-12-01 | 63.40 | $29.90 | 9000 |
| 2022-11-30 | 62.63 | $29.83 | 17720 |
| 2022-11-29 | 57.81 | $29.43 | 14900 |
| 2022-11-28 | 57.68 | $29.42 | 22400 |
| 2022-11-25 | 61.63 | $29.64 | 525 |
| 2022-11-23 | 61.63 | $29.64 | 6426 |
| 2022-11-22 | 60.75 | $29.56 | 9100 |
| 2022-11-21 | 57.49 | $29.28 | 11000 |
| 2022-11-18 | 58.82 | $29.36 | 2300 |
| 2022-11-17 | 58.13 | $29.30 | 12300 |
| 2022-11-16 | 59.55 | $29.39 | 27000 |
| 2022-11-15 | 60.96 | $29.48 | 5600 |
| 2022-11-14 | 59.44 | $29.33 | 1400 |
| 2022-11-11 | 61.72 | $29.48 | 5401 |
| 2022-11-10 | 60.17 | $29.32 | 5400 |
| 2022-11-09 | 51.96 | $28.61 | 12712 |
| 2022-11-08 | 57.69 | $28.97 | 6700 |
| 2022-11-07 | 56.16 | $28.85 | 109647 |
| 2022-11-04 | 53.64 | $28.66 | 9310 |
| 2022-11-03 | 50.65 | $28.45 | 6600 |
| 2022-11-02 | 52.64 | $28.58 | 5023 |
| 2022-11-01 | 57.61 | $28.88 | 4600 |
| 2022-10-31 | 57.10 | $28.84 | 12414 |
| 2022-10-28 | 58.10 | $28.90 | 3210 |
| 2022-10-27 | 54.70 | $28.63 | 5816 |
| 2022-10-26 | 55.49 | $28.68 | 5043 |
| 2022-10-25 | 54.62 | $28.61 | 7403 |
| 2022-10-24 | 51.94 | $28.40 | 12900 |
| 2022-10-21 | 49.79 | $28.24 | 4019 |
| 2022-10-20 | 44.96 | $27.91 | 5500 |
| 2022-10-19 | 46.11 | $28.00 | 14704 |
| 2022-10-18 | 47.25 | $28.09 | 1500 |
| 2022-10-17 | 45.54 | $27.97 | 453623 |
| 2022-10-14 | 41.79 | $27.72 | 29300 |
| 2022-10-13 | 46.00 | $28.07 | 1734 |
| 2022-10-12 | 41.00 | $27.76 | 845 |
| 2022-10-11 | 41.24 | $27.78 | 8041 |
| 2022-10-10 | 42.03 | $27.85 | 800 |
| 2022-10-07 | 43.17 | $27.95 | 1300 |
| 2022-10-06 | 47.68 | $28.32 | 502 |
| 2022-10-05 | 49.41 | $28.45 | 524 |
| 2022-10-04 | 48.59 | $28.39 | 100 |
| 2022-10-03 | 41.75 | $27.93 | 32213 |
| 2022-09-30 | 33.95 | $27.50 | 200 |
| 2022-09-29 | 35.64 | $27.66 | 1601 |
| 2022-09-28 | 38.11 | $27.88 | 2017 |
| 2022-09-27 | 30.15 | $27.50 | 100 |
| 2022-09-26 | 30.15 | $27.50 | 2248 |
| 2022-09-23 | 32.11 | $27.70 | 108 |
| 2022-09-22 | 36.01 | $28.05 | 216 |
| 2022-09-21 | 37.75 | $28.19 | 8602 |
| 2022-09-20 | 40.26 | $28.38 | 2900 |
| 2022-09-19 | 42.52 | $28.54 | 817 |
| 2022-09-16 | 40.74 | $28.45 | 1030 |
| 2022-09-15 | 42.40 | $28.57 | 7004 |
| 2022-09-14 | 43.67 | $28.66 | 4900 |
| 2022-09-13 | 43.49 | $28.65 | 8827 |
| 2022-09-12 | 52.31 | $29.21 | 1200 |
| 2022-09-09 | 49.72 | $29.06 | 1000 |
| 2022-09-08 | 45.59 | $28.84 | 6100 |
| 2022-09-07 | 43.60 | $28.74 | 12700 |
| 2022-09-06 | 39.14 | $28.53 | 6024 |
| 2022-09-02 | 40.89 | $28.65 | 8800 |
| 2022-09-01 | 41.33 | $28.68 | 638 |
| 2022-08-31 | 43.09 | $28.80 | 4700 |
| 2022-08-30 | 44.91 | $28.92 | 3923 |
| 2022-08-29 | 48.65 | $29.15 | 8232 |
| 2022-08-26 | 49.68 | $29.21 | 13000 |
| 2022-08-25 | 58.00 | $29.64 | 700 |
| 2022-08-24 | 54.28 | $29.42 | 2500 |
| 2022-08-23 | 53.39 | $29.37 | 10430 |
| 2022-08-22 | 52.69 | $29.33 | 8022 |
| 2022-08-19 | 58.31 | $29.60 | 6900 |
| 2022-08-18 | 63.05 | $29.80 | 1432 |
| 2022-08-17 | 61.88 | $29.72 | 11434 |
| 2022-08-16 | 65.08 | $29.85 | 3215 |
| 2022-08-15 | 64.81 | $29.83 | 3209 |
| 2022-08-12 | 66.01 | $29.88 | 13522 |
| 2022-08-11 | 63.03 | $29.65 | 9227 |
| 2022-08-10 | 62.49 | $29.61 | 9600 |
| 2022-08-09 | 57.61 | $29.28 | 13300 |
| 2022-08-08 | 59.85 | $29.38 | 17100 |
| 2022-08-05 | 59.09 | $29.33 | 24400 |
| 2022-08-04 | 58.94 | $29.32 | 3524 |
| 2022-08-03 | 59.35 | $29.34 | 261700 |
| 2022-08-02 | 57.40 | $29.20 | 19733 |
| 2022-08-01 | 59.73 | $29.32 | 443 |
| 2022-07-29 | 60.51 | $29.36 | 100 |
| 2022-07-28 | 57.91 | $29.16 | 100 |
| 2022-07-27 | 55.98 | $29.02 | 400 |
| 2022-07-26 | 51.62 | $28.73 | 3039 |
| 2022-07-25 | 52.47 | $28.78 | 700 |
| 2022-07-22 | 50.93 | $28.68 | 4714 |
| 2022-07-21 | 51.41 | $28.71 | 7629 |
| 2022-07-20 | 50.97 | $28.68 | 10322 |
| 2022-07-19 | 50.13 | $28.62 | 1600 |
| 2022-07-18 | 43.67 | $28.20 | 2100 |
| 2022-07-15 | 44.72 | $28.28 | 300 |
| 2022-07-14 | 39.17 | $27.96 | 900 |
| 2022-07-13 | 41.39 | $28.14 | 1200 |
| 2022-07-12 | 41.21 | $28.13 | 5800 |
| 2022-07-11 | 41.93 | $28.19 | — |
| 2022-07-08 | 44.37 | $28.39 | 417 |
| 2022-07-07 | 44.62 | $28.41 | 1700 |
| 2022-07-06 | 40.53 | $28.15 | 1300 |
| 2022-07-05 | 41.43 | $28.23 | 700 |
| 2022-07-01 | 42.43 | $28.32 | 1100 |
| 2022-06-30 | 39.01 | $28.10 | 19810 |
| 2022-06-29 | 41.23 | $28.31 | 3033 |
| 2022-06-28 | 41.66 | $28.35 | 87200 |
| 2022-06-27 | 43.15 | $28.49 | 7800 |
| 2022-06-24 | 42.45 | $28.44 | 700 |
| 2022-06-23 | 38.11 | $28.14 | 110 |
| 2022-06-22 | 37.21 | $28.08 | 100 |
| 2022-06-21 | 38.00 | $28.17 | 205 |
| 2022-06-17 | 33.54 | $27.87 | 4300 |
| 2022-06-16 | 33.93 | $27.92 | 100 |
| 2022-06-15 | 38.00 | $28.41 | 400 |
| 2022-06-14 | 35.29 | $28.23 | 100 |
| 2022-06-13 | 35.62 | $28.27 | 700 |
| 2022-06-10 | 41.38 | $28.90 | 6135 |
| 2022-06-09 | 46.24 | $29.33 | 3700 |
| 2022-06-08 | 50.27 | $29.64 | 100 |
| 2022-06-07 | 53.27 | $29.85 | 228 |
| 2022-06-06 | 50.75 | $29.66 | 1600 |
| 2022-06-03 | 50.61 | $29.65 | 100 |
| 2022-06-02 | 53.07 | $29.83 | 1947 |
| 2022-06-01 | 50.27 | $29.61 | 419 |
| 2022-05-31 | 51.46 | $29.70 | 2800 |
| 2022-05-27 | 53.19 | $29.83 | 300 |
| 2022-05-26 | 50.12 | $29.58 | 200 |
| 2022-05-25 | 45.95 | $29.27 | 4343 |
| 2022-05-24 | 42.88 | $29.06 | 100 |
| 2022-05-23 | 43.43 | $29.11 | 200 |
| 2022-05-20 | 39.70 | $28.86 | 1000 |
| 2022-05-19 | 39.24 | $28.83 | 2700 |
| 2022-05-18 | 39.34 | $28.84 | 11411 |
| 2022-05-17 | 44.53 | $29.35 | — |
| 2022-05-16 | 40.90 | $29.10 | 3600 |
| 2022-05-13 | 40.45 | $29.07 | 2329 |
| 2022-05-12 | 35.03 | $28.72 | 59504 |
| 2022-05-11 | 35.29 | $28.75 | — |
| 2022-05-10 | 36.86 | $28.93 | 1819 |
| 2022-05-09 | 36.56 | $28.91 | 100 |
| 2022-05-06 | 41.28 | $29.42 | 3303 |
| 2022-05-05 | 42.29 | $29.52 | 2535 |
| 2022-05-04 | 47.89 | $30.02 | 1422 |
| 2022-05-03 | 40.91 | $29.55 | 2400 |
| 2022-05-02 | 38.75 | $29.42 | 100 |
| 2022-04-29 | 37.24 | $29.33 | 100 |
| 2022-04-28 | 42.17 | $29.78 | 100 |
| 2022-04-27 | 37.83 | $29.53 | 10722 |
| 2022-04-26 | 36.56 | $29.46 | 2000 |
| 2022-04-25 | 39.75 | $29.75 | 300 |
| 2022-04-22 | 39.41 | $29.73 | 16400 |
| 2022-04-21 | 45.34 | $30.21 | 100 |
| 2022-04-20 | 49.96 | $30.52 | 300 |
| 2022-04-19 | 48.02 | $30.40 | 2200 |
| 2022-04-18 | 44.78 | $30.21 | 10302 |
| 2022-04-14 | 45.64 | $30.27 | 815 |
| 2022-04-13 | 47.79 | $30.42 | 19905 |
| 2022-04-12 | 43.93 | $30.19 | — |
| 2022-04-11 | 44.34 | $30.22 | 3500 |
| 2022-04-08 | 46.81 | $30.40 | 2036 |
| 2022-04-07 | 46.33 | $30.37 | 1732 |
| 2022-04-06 | 45.41 | $30.31 | 500 |
| 2022-04-05 | 47.75 | $30.49 | 6414 |
| 2022-04-04 | 51.53 | $30.76 | 500 |
| 2022-04-01 | 50.43 | $30.68 | 700 |
| 2022-03-31 | 51.40 | $30.75 | 2200 |
| 2022-03-30 | 54.40 | $30.96 | 1239 |
| 2022-03-29 | 56.64 | $31.11 | 8400 |
| 2022-03-28 | 54.12 | $30.90 | 3230 |
| 2022-03-25 | 54.84 | $30.95 | 7400 |
| 2022-03-24 | 54.38 | $30.91 | 17500 |
| 2022-03-23 | 52.66 | $30.76 | 39600 |
| 2022-03-22 | 54.62 | $30.91 | 3100 |
| 2022-03-21 | 51.90 | $30.67 | — |
| 2022-03-18 | 53.95 | $30.83 | 600 |
| 2022-03-17 | 52.27 | $30.68 | 808 |
| 2022-03-16 | 48.09 | $30.33 | — |
| 2022-03-15 | 43.52 | $29.99 | 100 |
| 2022-03-14 | 40.76 | $29.80 | 212 |
| 2022-03-11 | 42.97 | $30.01 | 2500 |
| 2022-03-10 | 45.42 | $30.23 | 1700 |
| 2022-03-09 | 45.87 | $30.27 | 1316 |
| 2022-03-08 | 41.59 | $29.96 | — |
| 2022-03-07 | 42.21 | $30.02 | 5246 |
| 2022-03-04 | 47.91 | $30.53 | 900 |
| 2022-03-03 | 48.77 | $30.60 | 2515 |
| 2022-03-02 | 50.24 | $30.72 | 6000 |
| 2022-03-01 | 44.11 | $30.26 | 200 |
| 2022-02-28 | 46.98 | $30.50 | 138 |
| 2022-02-25 | 47.72 | $30.56 | 1817 |
| 2022-02-24 | 40.47 | $30.07 | 1100 |
| 2022-02-23 | 37.80 | $29.91 | — |
| 2022-02-22 | 41.45 | $30.24 | 8200 |
| 2022-02-18 | 43.00 | $30.37 | 900 |
| 2022-02-17 | 45.10 | $30.54 | 5000 |
| 2022-02-16 | 49.71 | $30.88 | 2300 |
| 2022-02-15 | 46.67 | $30.68 | 5719 |
| 2022-02-14 | 44.59 | $30.55 | 640 |
| 2022-02-11 | 46.17 | $30.67 | 6030 |
| 2022-02-10 | 48.75 | $30.86 | 1806 |
| 2022-02-09 | 53.23 | $31.16 | 1921 |
| 2022-02-08 | 50.34 | $30.96 | 10032 |
| 2022-02-07 | 47.25 | $30.76 | 7200 |
| 2022-02-04 | 47.09 | $30.75 | 905 |
| 2022-02-03 | 42.91 | $30.49 | 5100 |
| 2022-02-02 | 48.05 | $30.86 | 130 |
| 2022-02-01 | 48.05 | $30.86 | 3900 |
| 2022-01-31 | 45.33 | $30.69 | 6819 |
| 2022-01-28 | 39.69 | $30.37 | 4729 |
| 2022-01-27 | 33.37 | $30.06 | 1240 |
| 2022-01-26 | 34.14 | $30.13 | 200 |
| 2022-01-25 | 36.05 | $30.30 | 6200 |
| 2022-01-24 | 36.74 | $30.36 | 2534 |
| 2022-01-21 | 35.17 | $30.28 | 337 |
| 2022-01-20 | 37.38 | $30.48 | 700 |
| 2022-01-19 | 40.91 | $30.77 | 1900 |
| 2022-01-18 | 42.49 | $30.89 | 200 |
| 2022-01-14 | 48.42 | $31.29 | 700 |
| 2022-01-13 | 49.07 | $31.33 | 2216 |
| 2022-01-12 | 54.07 | $31.62 | 2800 |
| 2022-01-11 | 52.15 | $31.50 | 204 |
| 2022-01-10 | 49.13 | $31.32 | 3132 |
| 2022-01-07 | 49.46 | $31.34 | 9544 |
| 2022-01-06 | 50.59 | $31.41 | 10827 |
| 2022-01-05 | 50.74 | $31.42 | 10306 |
| 2022-01-04 | 56.41 | $31.76 | 401 |
| 2022-01-03 | 56.28 | $31.75 | 1133 |
| 2021-12-31 | 54.09 | $31.59 | 3516 |
| 2021-12-30 | 54.41 | $31.61 | 1800 |
| 2021-12-29 | 55.52 | $31.68 | 3220 |
| 2021-12-28 | 54.26 | $31.58 | 200 |
| 2021-12-27 | 56.06 | $31.70 | 1712 |
| 2021-12-23 | 52.97 | $31.45 | 1700 |
| 2021-12-22 | 50.72 | $31.28 | 1900 |
| 2021-12-21 | 48.95 | $31.15 | 4100 |
| 2021-12-20 | 42.80 | $30.74 | 2300 |
| 2021-12-17 | 45.87 | $30.98 | 1800 |
| 2021-12-16 | 48.35 | $31.16 | 100 |
| 2021-12-15 | 51.12 | $31.35 | 3928 |
| 2021-12-14 | 48.15 | $31.15 | 4104 |
| 2021-12-13 | 50.17 | $31.29 | 1500 |
| 2021-12-10 | 54.53 | $31.57 | 304 |
| 2021-12-09 | 52.28 | $31.41 | 100 |
| 2021-12-08 | 55.54 | $31.61 | 2400 |
| 2021-12-07 | 54.60 | $31.54 | 3218 |
| 2021-12-06 | 48.37 | $31.12 | 600 |
| 2021-12-03 | 43.06 | $30.82 | 2000 |
| 2021-12-02 | 47.72 | $31.12 | 3400 |
| 2021-12-01 | 42.60 | $30.86 | 1003 |
| 2021-11-30 | 45.53 | $31.04 | 1900 |
| 2021-11-29 | 51.94 | $31.38 | 2538 |
| 2021-11-26 | 47.16 | $31.15 | 3038 |
| 2021-11-24 | 59.97 | $31.67 | 4300 |
| 2021-11-23 | 59.37 | $31.64 | 700 |
| 2021-11-22 | 58.17 | $31.58 | 1113 |
| 2021-11-19 | 59.56 | $31.63 | 4616 |
| 2021-11-18 | 63.62 | $31.77 | 9845 |
| 2021-11-17 | 62.93 | $31.73 | 503 |
| 2021-11-16 | 64.96 | $31.80 | 233 |
| 2021-11-15 | 63.53 | $31.71 | 1100 |
| 2021-11-12 | 63.80 | $31.72 | 239 |
| 2021-11-11 | 62.56 | $31.64 | 1222 |
| 2021-11-10 | 60.30 | $31.50 | 100 |
| 2021-11-09 | 67.80 | $31.77 | 4206 |
| 2021-11-08 | 68.40 | $31.79 | 331 |
| 2021-11-05 | 68.00 | $31.76 | 9200 |
| 2021-11-04 | 66.37 | $31.64 | 600 |
| 2021-11-03 | 64.51 | $31.51 | 8500 |
| 2021-11-02 | 61.39 | $31.31 | 100 |
| 2021-11-01 | 62.97 | $31.37 | 640 |
| 2021-10-29 | 59.69 | $31.17 | 418 |
| 2021-10-28 | 61.24 | $31.23 | 300 |
| 2021-10-27 | 56.21 | $30.95 | — |
| 2021-10-26 | 62.23 | $31.17 | 300 |
| 2021-10-25 | 61.70 | $31.14 | — |
| 2021-10-22 | 60.10 | $31.05 | 400 |
| 2021-10-21 | 59.57 | $31.02 | — |
| 2021-10-20 | 58.69 | $30.97 | 200 |
| 2021-10-19 | 59.18 | $30.99 | 200 |
| 2021-10-18 | 57.85 | $30.91 | 4105 |
| 2021-10-15 | 56.50 | $30.83 | 600 |
| 2021-10-14 | 54.61 | $30.72 | 1500 |
| 2021-10-13 | 49.05 | $30.43 | 200 |
| 2021-10-12 | 44.12 | $30.21 | 200 |
| 2021-10-11 | 47.07 | $30.36 | 200 |
| 2021-10-08 | 49.81 | $30.49 | 3300 |
| 2021-10-07 | 50.45 | $30.52 | 1000 |
| 2021-10-06 | 46.98 | $30.36 | 817 |
| 2021-10-05 | 46.76 | $30.35 | 825 |
| 2021-10-04 | 43.38 | $30.20 | 2346 |
| 2021-10-01 | 45.77 | $30.33 | 100 |
| 2021-09-30 | 39.97 | $30.09 | 135 |
| 2021-09-29 | 45.13 | $30.36 | 1100 |
| 2021-09-28 | 46.18 | $30.41 | 706 |
| 2021-09-27 | 51.39 | $30.64 | 4700 |
| 2021-09-24 | 46.11 | $30.43 | 700 |
| 2021-09-23 | 48.75 | $30.54 | 210 |
| 2021-09-22 | 44.05 | $30.37 | 4239 |
| 2021-09-21 | 39.06 | $30.21 | 4709 |
| 2021-09-20 | 39.06 | $30.21 | 2800 |
| 2021-09-17 | 47.41 | $30.56 | 500 |
| 2021-09-16 | 50.96 | $30.68 | 5900 |
| 2021-09-15 | 51.88 | $30.71 | 205 |
| 2021-09-14 | 48.64 | $30.60 | 1722 |
| 2021-09-13 | 51.33 | $30.69 | 100 |
| 2021-09-10 | 51.04 | $30.68 | 3407 |
| 2021-09-09 | 54.37 | $30.79 | 100 |
| 2021-09-08 | 54.99 | $30.81 | 1300 |
| 2021-09-07 | 58.14 | $30.91 | 600 |
| 2021-09-03 | 61.48 | $31.01 | 100 |
| 2021-09-02 | 61.48 | $31.01 | 100 |
| 2021-09-01 | 61.48 | $31.01 | 728 |
| 2021-08-31 | 61.09 | $30.99 | 3436 |
| 2021-08-30 | 61.68 | $31.01 | 632 |
| 2021-08-27 | 60.97 | $30.97 | 100 |
| 2021-08-26 | 55.72 | $30.70 | — |
| 2021-08-25 | 59.37 | $30.83 | 800 |
| 2021-08-24 | 59.37 | $30.83 | 1006 |
| 2021-08-23 | 56.82 | $30.70 | 1200 |
| 2021-08-20 | 52.46 | $30.50 | 800 |
| 2021-08-19 | 47.41 | $30.30 | — |
| 2021-08-18 | 49.40 | $30.38 | 400 |
| 2021-08-17 | 52.83 | $30.51 | 1500 |
| 2021-08-16 | 59.81 | $30.74 | — |
| 2021-08-13 | 59.59 | $30.73 | — |
| 2021-08-12 | 60.86 | $30.77 | 1700 |
| 2021-08-11 | 58.11 | $30.64 | 6900 |
| 2021-08-10 | 56.77 | $30.58 | 4200 |
| 2021-08-09 | 55.65 | $30.53 | 4200 |
| 2021-08-06 | 57.06 | $30.58 | 2600 |
| 2021-08-05 | 57.06 | $30.58 | 1021 |
| 2021-08-04 | 55.44 | $30.50 | — |
| 2021-08-03 | 57.50 | $30.58 | 100 |
| 2021-08-02 | 56.93 | $30.55 | 548 |
| 2021-07-30 | 55.80 | $30.49 | 100 |
| 2021-07-29 | 57.96 | $30.58 | — |
| 2021-07-28 | 56.35 | $30.49 | 2800 |
| 2021-07-27 | 53.74 | $30.35 | 100 |
| 2021-07-26 | 56.26 | $30.46 | 340 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.84
2026-07-23
Close Price
$39.37
Vol: 1835
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.34
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -87.84 | $39.37 | 1835 |
| 2026-07-22 | -59.74 | $39.56 | 4311 |
| 2026-07-21 | -31.65 | $39.58 | 3200 |
| 2026-07-20 | -53.24 | $39.28 | 1404 |
| 2026-07-17 | -46.76 | $39.37 | 2900 |
| 2026-07-16 | -38.85 | $39.48 | 6000 |
| 2026-07-15 | -30.22 | $39.60 | 16315 |
| 2026-07-14 | -27.34 | $39.64 | 1100 |
| 2026-07-13 | -31.65 | $39.58 | 800 |
| 2026-07-10 | -17.27 | $39.78 | 3700 |
| 2026-07-09 | -18.71 | $39.76 | 1409 |
| 2026-07-08 | -35.25 | $39.53 | 7331 |
| 2026-07-07 | -28.06 | $39.63 | 5600 |
| 2026-07-06 | -17.99 | $39.77 | 16800 |
| 2026-07-02 | -25.90 | $39.66 | 2524 |
| 2026-07-01 | -23.85 | $39.62 | 7226 |
| 2026-06-30 | -13.08 | $39.76 | 3300 |
| 2026-06-29 | -21.54 | $39.65 | 4339 |
| 2026-06-26 | -31.54 | $39.52 | 1128 |
| 2026-06-25 | -35.38 | $39.47 | 14622 |
| 2026-06-24 | -49.23 | $39.29 | 1813 |
| 2026-06-23 | -46.92 | $39.32 | 2500 |
| 2026-06-22 | -31.73 | $39.60 | 5524 |
| 2026-06-18 | -35.58 | $39.56 | 3000 |
| 2026-06-17 | -49.04 | $39.42 | 2500 |
| 2026-06-16 | -16.53 | $39.73 | 2400 |
| 2026-06-15 | -5.83 | $39.85 | 800 |
| 2026-06-12 | -28.33 | $39.58 | 1800 |
| 2026-06-11 | -43.33 | $39.40 | 4800 |
| 2026-06-10 | -83.33 | $38.92 | 2625 |
| 2026-06-09 | -60.00 | $39.20 | 7607 |
| 2026-06-08 | -56.67 | $39.24 | 2734 |
| 2026-06-05 | -65.83 | $39.13 | 3200 |
| 2026-06-04 | -9.17 | $39.81 | 2620 |
| 2026-06-03 | -20.83 | $39.67 | 2200 |
| 2026-06-02 | -0.93 | $39.78 | 4500 |
| 2026-06-01 | -7.63 | $39.70 | 8243 |
| 2026-05-29 | -1.92 | $39.63 | 5206 |
| 2026-05-28 | -7.55 | $39.52 | 900 |
| 2026-05-27 | -17.50 | $39.39 | 4600 |
| 2026-05-26 | -13.33 | $39.44 | 900 |
| 2026-05-22 | -9.89 | $39.22 | 4727 |
| 2026-05-21 | -21.98 | $39.11 | 1200 |
| 2026-05-20 | -28.57 | $39.05 | 2200 |
| 2026-05-19 | -63.74 | $38.73 | 7600 |
| 2026-05-18 | -43.96 | $38.91 | 2033 |
| 2026-05-15 | -41.76 | $38.93 | 800 |
| 2026-05-14 | -3.30 | $39.28 | 6614 |
| 2026-05-13 | -4.88 | $39.18 | 1711 |
| 2026-05-12 | -4.88 | $39.18 | 3400 |
| 2026-05-11 | 0.00 | $39.22 | 4310 |
| 2026-05-08 | 0.00 | $39.14 | 3300 |
| 2026-05-07 | -20.00 | $38.90 | 2322 |
| 2026-05-06 | 0.00 | $39.13 | 4219 |
| 2026-05-05 | -22.22 | $38.74 | 3031 |
| 2026-05-04 | -20.48 | $38.62 | 4300 |
| 2026-05-01 | -13.86 | $38.73 | 7200 |
| 2026-04-30 | -11.36 | $38.74 | 78000 |
| 2026-04-29 | -24.43 | $38.51 | 7500 |
| 2026-04-28 | -20.30 | $38.54 | 1900 |
| 2026-04-27 | -9.96 | $38.71 | 3249 |
| 2026-04-24 | -9.96 | $38.71 | 1805 |
| 2026-04-23 | -14.72 | $38.60 | 1200 |
| 2026-04-22 | -7.79 | $38.76 | 2700 |
| 2026-04-21 | -12.12 | $38.66 | 2520 |
| 2026-04-20 | -3.90 | $38.85 | 1100 |
| 2026-04-17 | -4.33 | $38.84 | 1800 |
| 2026-04-16 | -6.90 | $38.52 | 2033 |
| 2026-04-15 | 0.00 | $38.51 | 4218 |
| 2026-04-14 | -0.54 | $38.47 | 4404 |
| 2026-04-13 | 0.00 | $38.29 | 1717 |
| 2026-04-10 | -7.28 | $38.03 | 7400 |
| 2026-04-09 | -1.32 | $38.12 | 3301 |
| 2026-04-08 | -2.65 | $38.10 | 4800 |
| 2026-04-07 | -42.07 | $37.58 | 3300 |
| 2026-04-06 | -46.34 | $37.51 | 4700 |
| 2026-04-02 | -51.22 | $37.43 | 11429 |
| 2026-04-01 | -59.28 | $37.42 | 2600 |
| 2026-03-31 | -67.68 | $37.27 | 2828 |
| 2026-03-30 | -98.48 | $36.66 | 5800 |
| 2026-03-27 | -96.43 | $36.73 | 3908 |
| 2026-03-26 | -95.12 | $36.99 | 1800 |
| 2026-03-25 | -78.64 | $37.36 | 1000 |
| 2026-03-24 | -88.18 | $37.15 | 5100 |
| 2026-03-23 | -84.55 | $37.23 | 4600 |
| 2026-03-20 | -99.55 | $36.90 | 1021 |
| 2026-03-19 | -92.16 | $37.21 | 648 |
| 2026-03-18 | -100.00 | $37.25 | 700 |
| 2026-03-17 | -81.01 | $37.64 | 638 |
| 2026-03-16 | -87.71 | $37.52 | 13510 |
| 2026-03-13 | -100.00 | $37.30 | 800 |
| 2026-03-12 | -100.00 | $37.47 | 7426 |
| 2026-03-11 | -73.46 | $37.90 | 3720 |
| 2026-03-10 | -66.05 | $38.02 | 1200 |
| 2026-03-09 | -62.96 | $38.07 | 8730 |
| 2026-03-06 | -87.41 | $37.91 | 2600 |
| 2026-03-05 | -74.56 | $38.24 | 3600 |
| 2026-03-04 | -45.61 | $38.57 | 2400 |
| 2026-03-03 | -62.28 | $38.38 | 9739 |
| 2026-03-02 | -25.00 | $38.84 | 37200 |
| 2026-02-27 | -17.00 | $38.92 | 23600 |
| 2026-02-26 | -8.00 | $39.01 | 13900 |
| 2026-02-25 | -5.56 | $38.94 | 5402 |
| 2026-02-24 | -21.84 | $38.77 | 15649 |
| 2026-02-23 | -45.74 | $38.60 | 20400 |
| 2026-02-20 | -17.02 | $38.87 | 15220 |
| 2026-02-19 | -36.17 | $38.69 | 14500 |
| 2026-02-18 | -27.66 | $38.77 | 6200 |
| 2026-02-17 | -48.94 | $38.57 | 24200 |
| 2026-02-13 | -44.68 | $38.61 | 6844 |
| 2026-02-12 | -67.02 | $38.40 | 1627 |
| 2026-02-11 | -18.09 | $38.86 | 2500 |
| 2026-02-10 | -26.60 | $38.78 | 1500 |
| 2026-02-09 | -20.21 | $38.84 | 9900 |
| 2026-02-06 | -34.04 | $38.71 | 7811 |
| 2026-02-05 | -100.00 | $38.09 | 837 |
| 2026-02-04 | -77.03 | $38.46 | 3400 |
| 2026-02-03 | -71.62 | $38.50 | 3000 |
| 2026-02-02 | -63.51 | $38.56 | 20400 |
| 2026-01-30 | -61.39 | $38.41 | 2200 |
| 2026-01-29 | -23.76 | $38.79 | 3200 |
| 2026-01-28 | -23.76 | $38.79 | 2000 |
| 2026-01-27 | -20.79 | $38.82 | 6842 |
| 2026-01-26 | -14.85 | $38.88 | 2740 |
| 2026-01-23 | -12.94 | $38.76 | 5700 |
| 2026-01-22 | -8.24 | $38.80 | 19600 |
| 2026-01-21 | -19.44 | $38.60 | 3100 |
| 2026-01-20 | -61.64 | $38.29 | 500 |
| 2026-01-16 | -60.34 | $38.55 | 2243 |
| 2026-01-15 | -54.50 | $38.60 | 1300 |
| 2026-01-14 | -56.08 | $38.57 | 5424 |
| 2026-01-13 | -54.50 | $38.60 | 1100 |
| 2026-01-12 | -48.15 | $38.72 | 1029 |
| 2026-01-09 | -49.74 | $38.69 | 1204 |
| 2026-01-08 | -53.44 | $38.62 | 6100 |
| 2026-01-07 | -53.44 | $38.62 | 3004 |
| 2026-01-06 | -48.15 | $38.72 | 3400 |
| 2026-01-05 | -64.02 | $38.42 | 1709 |
| 2026-01-02 | -76.72 | $38.18 | 15722 |
| 2025-12-31 | -81.48 | $38.09 | 300 |
| 2025-12-30 | -72.49 | $38.26 | 1301 |
| 2025-12-29 | -71.96 | $38.27 | 6909 |
| 2025-12-26 | -64.55 | $38.41 | 7830 |
| 2025-12-24 | -64.02 | $38.42 | 2200 |
| 2025-12-23 | -69.07 | $38.29 | 10800 |
| 2025-12-22 | -63.85 | $38.27 | 1700 |
| 2025-12-19 | -64.34 | $38.06 | 4500 |
| 2025-12-18 | -71.89 | $37.84 | 4415 |
| 2025-12-17 | -60.26 | $37.74 | 2049 |
| 2025-12-16 | -46.36 | $37.95 | 4500 |
| 2025-12-15 | -42.38 | $38.01 | 7909 |
| 2025-12-12 | -41.72 | $38.02 | 8300 |
| 2025-12-11 | -27.15 | $38.24 | 3431 |
| 2025-12-10 | -4.64 | $38.58 | 5600 |
| 2025-12-09 | -22.30 | $38.29 | 5533 |
| 2025-12-08 | -23.65 | $38.27 | 41320 |
| 2025-12-05 | -1.56 | $38.40 | 2642 |
| 2025-12-04 | -2.50 | $38.31 | 3714 |
| 2025-12-03 | -3.33 | $38.30 | 1622 |
| 2025-12-02 | -15.83 | $38.15 | 5740 |
| 2025-12-01 | -10.62 | $38.15 | 3600 |
| 2025-11-28 | 0.00 | $38.27 | 2531 |
| 2025-11-26 | -7.21 | $38.17 | 4800 |
| 2025-11-25 | -24.32 | $37.98 | 1500 |
| 2025-11-24 | -50.00 | $37.71 | 11900 |
| 2025-11-21 | -74.56 | $37.43 | 1300 |
| 2025-11-20 | -100.00 | $37.14 | 300 |
| 2025-11-19 | -85.87 | $37.49 | 5000 |
| 2025-11-18 | -81.52 | $37.53 | 8700 |
| 2025-11-17 | -90.48 | $37.52 | 3301 |
| 2025-11-14 | -63.64 | $37.79 | 1410 |
| 2025-11-13 | -53.25 | $37.87 | 11700 |
| 2025-11-12 | -10.39 | $38.20 | 6300 |
| 2025-11-11 | -31.17 | $38.04 | 1000 |
| 2025-11-10 | -38.96 | $37.98 | 10322 |
| 2025-11-07 | -79.22 | $37.67 | 10326 |
| 2025-11-06 | -84.62 | $37.62 | 8315 |
| 2025-11-05 | -64.10 | $37.78 | 2700 |
| 2025-11-04 | -87.18 | $37.60 | 6710 |
| 2025-11-03 | -52.56 | $37.87 | 13900 |
| 2025-10-31 | -33.33 | $38.02 | 2300 |
| 2025-10-30 | -39.74 | $37.97 | 2227 |
| 2025-10-29 | -26.92 | $38.07 | 2400 |
| 2025-10-28 | -3.85 | $38.25 | 4327 |
| 2025-10-27 | 0.00 | $38.28 | 3829 |
| 2025-10-24 | -9.72 | $38.15 | 3900 |
| 2025-10-23 | -34.72 | $37.97 | 26331 |
| 2025-10-22 | -44.44 | $37.90 | 13631 |
| 2025-10-21 | -20.83 | $38.07 | 8600 |
| 2025-10-20 | -13.89 | $38.12 | 700 |
| 2025-10-17 | -50.00 | $37.86 | 5900 |
| 2025-10-16 | -47.22 | $37.88 | 2700 |
| 2025-10-15 | -30.56 | $38.00 | 2241 |
| 2025-10-14 | -44.44 | $37.90 | 2000 |
| 2025-10-13 | -62.50 | $37.77 | 5700 |
| 2025-10-10 | -100.00 | $37.50 | 7140 |
| 2025-10-09 | -44.29 | $37.91 | 7140 |
| 2025-10-08 | -18.57 | $38.09 | 7000 |
| 2025-10-07 | -24.69 | $37.98 | 3000 |
| 2025-10-06 | -4.55 | $38.14 | 1000 |
| 2025-10-03 | -11.11 | $38.07 | 800 |
| 2025-10-02 | -4.04 | $38.06 | 749 |
| 2025-10-01 | 0.00 | $38.02 | 528 |
| 2025-09-30 | 0.00 | $37.99 | 3121 |
| 2025-09-29 | -44.98 | $37.94 | 3125 |
| 2025-09-26 | -50.24 | $37.83 | 300 |
| 2025-09-25 | -61.24 | $37.60 | 1325 |
| 2025-09-24 | -55.02 | $37.73 | 1527 |
| 2025-09-23 | -45.93 | $37.92 | 1100 |
| 2025-09-22 | -43.54 | $37.97 | 1600 |
| 2025-09-19 | -47.37 | $37.89 | 9300 |
| 2025-09-18 | -48.93 | $37.74 | 6600 |
| 2025-09-17 | -51.23 | $37.63 | 2700 |
| 2025-09-16 | -52.46 | $37.60 | 2208 |
| 2025-09-15 | -48.77 | $37.69 | 200 |
| 2025-09-12 | -51.23 | $37.63 | 16200 |
| 2025-09-11 | -50.41 | $37.65 | 4800 |
| 2025-09-10 | -61.07 | $37.39 | 3511 |
| 2025-09-09 | -64.34 | $37.31 | 1000 |
| 2025-09-08 | -62.65 | $37.27 | 4146 |
| 2025-09-05 | -65.25 | $37.19 | 2143 |
| 2025-09-04 | -64.91 | $37.16 | 7135 |
| 2025-09-03 | -70.94 | $37.00 | 3206 |
| 2025-09-02 | -72.56 | $36.95 | 2636 |
| 2025-08-29 | -3.37 | $37.04 | 2600 |
| 2025-08-28 | 0.00 | $37.07 | 7600 |
| 2025-08-27 | -5.26 | $36.96 | 9133 |
| 2025-08-26 | -4.55 | $36.93 | 6700 |
| 2025-08-25 | -12.73 | $36.84 | 2200 |
| 2025-08-22 | -4.55 | $36.93 | 3400 |
| 2025-08-21 | -27.96 | $36.55 | 1835 |
| 2025-08-20 | -20.43 | $36.62 | 2345 |
| 2025-08-19 | -26.88 | $36.56 | 4742 |
| 2025-08-18 | -8.60 | $36.73 | 2700 |
| 2025-08-15 | -5.38 | $36.76 | 300 |
| 2025-08-14 | -6.45 | $36.75 | 3527 |
| 2025-08-13 | 0.00 | $36.81 | 4700 |
| 2025-08-12 | -1.32 | $36.63 | 2817 |
| 2025-08-11 | -34.85 | $36.31 | 5300 |
| 2025-08-08 | -24.24 | $36.38 | 12830 |
| 2025-08-07 | -43.94 | $36.25 | 1400 |
| 2025-08-06 | -28.79 | $36.35 | 2300 |
| 2025-08-05 | -43.94 | $36.25 | 3520 |
| 2025-08-04 | -36.36 | $36.30 | 7618 |
| 2025-08-01 | -87.88 | $35.96 | 3500 |
| 2025-07-31 | -65.08 | $36.13 | 4600 |
| 2025-07-30 | -53.97 | $36.20 | 7200 |
| 2025-07-29 | -41.27 | $36.28 | 2300 |
| 2025-07-28 | -31.75 | $36.34 | 5422 |
| 2025-07-25 | -13.64 | $36.45 | 347 |
| 2025-07-24 | -19.12 | $36.41 | 4600 |
| 2025-07-23 | 0.00 | $36.46 | 6000 |
| 2025-07-22 | 0.00 | $36.36 | 18000 |
| 2025-07-21 | -9.73 | $36.25 | 4508 |
| 2025-07-18 | -19.82 | $36.12 | 4700 |
| 2025-07-17 | -16.22 | $36.16 | 3834 |
| 2025-07-16 | -24.32 | $36.07 | 6441 |
| 2025-07-15 | -32.43 | $35.98 | 1700 |
| 2025-07-14 | -17.12 | $36.15 | 3000 |
| 2025-07-11 | -26.13 | $36.05 | 3138 |
| 2025-07-10 | -13.51 | $36.19 | 2314 |
| 2025-07-09 | -18.92 | $36.13 | 6040 |
| 2025-07-08 | -23.42 | $36.08 | 3706 |
| 2025-07-07 | -17.12 | $36.15 | 5112 |
| 2025-07-03 | -2.70 | $36.31 | 1300 |
| 2025-07-02 | -7.83 | $36.15 | 7900 |
| 2025-07-01 | -6.09 | $36.17 | 730 |
| 2025-06-30 | 0.00 | $36.17 | 1707 |
| 2025-06-27 | -6.30 | $35.94 | 9706 |
| 2025-06-26 | -0.87 | $35.89 | 4406 |
| 2025-06-25 | -6.93 | $35.69 | 2400 |
| 2025-06-24 | 0.00 | $35.76 | 3443 |
| 2025-06-23 | -2.38 | $35.50 | 4542 |
| 2025-06-20 | -32.14 | $35.25 | 716 |
| 2025-06-18 | -28.57 | $35.28 | 6012 |
| 2025-06-17 | -28.57 | $35.28 | 2036 |
| 2025-06-16 | -8.33 | $35.45 | 13368 |
| 2025-06-13 | -28.57 | $35.28 | 13400 |
| 2025-06-12 | 0.00 | $35.52 | 3400 |
| 2025-06-11 | -2.50 | $35.46 | 8300 |
| 2025-06-10 | -5.06 | $35.43 | 734 |
| 2025-06-09 | -5.41 | $35.38 | 3718 |
| 2025-06-06 | -8.64 | $35.34 | 5100 |
| 2025-06-05 | -16.88 | $35.24 | 967 |
| 2025-06-04 | -9.78 | $35.28 | 2191 |
| 2025-06-03 | -12.24 | $35.25 | 2200 |
| 2025-06-02 | -11.96 | $35.20 | 1425 |
| 2025-05-30 | -29.35 | $35.04 | 6500 |
| 2025-05-29 | -28.70 | $35.00 | 3600 |
| 2025-05-28 | -29.03 | $34.95 | 2100 |
| 2025-05-27 | -21.77 | $35.04 | 4447 |
| 2025-05-23 | -40.16 | $34.80 | 43800 |
| 2025-05-22 | -36.36 | $34.83 | 1400 |
| 2025-05-21 | -31.91 | $34.86 | 1244 |
| 2025-05-20 | -10.49 | $35.14 | 500 |
| 2025-05-19 | -5.17 | $35.18 | 1035 |
| 2025-05-16 | -6.39 | $35.13 | 4426 |
| 2025-05-15 | -4.00 | $35.00 | 1402 |
| 2025-05-14 | -10.05 | $34.87 | 6300 |
| 2025-05-13 | -6.53 | $34.94 | 3633 |
| 2025-05-12 | -3.37 | $34.80 | 4900 |
| 2025-05-09 | -7.32 | $34.60 | 2743 |
| 2025-05-08 | -7.06 | $34.60 | 3822 |
| 2025-05-07 | -4.39 | $34.55 | 3821 |
| 2025-05-06 | -4.44 | $34.54 | 1400 |
| 2025-05-05 | -3.77 | $34.55 | 4900 |
| 2025-05-02 | -5.06 | $34.50 | 4218 |
| 2025-05-01 | -16.46 | $34.23 | 5300 |
| 2025-04-30 | -5.14 | $34.28 | 15541 |
| 2025-04-29 | -11.16 | $34.24 | 10600 |
| 2025-04-28 | -15.18 | $34.15 | 1700 |
| 2025-04-25 | -19.64 | $34.05 | 2900 |
| 2025-04-24 | -22.27 | $34.03 | 7100 |
| 2025-04-23 | -37.93 | $33.69 | 21600 |
| 2025-04-22 | -47.76 | $33.53 | 2600 |
| 2025-04-21 | -61.22 | $33.20 | 9938 |
| 2025-04-17 | -46.94 | $33.55 | 18000 |
| 2025-04-16 | -46.94 | $33.55 | 6700 |
| 2025-04-15 | -39.59 | $33.73 | 24729 |
| 2025-04-14 | -43.27 | $33.64 | 6002 |
| 2025-04-11 | -47.76 | $33.53 | 17000 |
| 2025-04-10 | -57.14 | $33.30 | 19100 |
| 2025-04-09 | -38.78 | $33.75 | 12900 |
| 2025-04-08 | -87.76 | $32.55 | 23400 |
| 2025-04-07 | -80.41 | $32.73 | 21601 |
| 2025-04-04 | -99.48 | $32.79 | 11333 |
| 2025-04-03 | -98.98 | $33.73 | 24707 |
| 2025-04-02 | -33.33 | $34.39 | 1206 |
| 2025-04-01 | -57.01 | $34.23 | 12230 |
| 2025-03-31 | -53.27 | $34.27 | 3411 |
| 2025-03-28 | -71.01 | $34.17 | 8600 |
| 2025-03-27 | -50.00 | $34.46 | 4000 |
| 2025-03-26 | -50.00 | $34.46 | 3500 |
| 2025-03-25 | -38.73 | $34.64 | 9402 |
| 2025-03-24 | -44.87 | $34.63 | 3400 |
| 2025-03-21 | -58.97 | $34.41 | 3102 |
| 2025-03-20 | -62.80 | $34.38 | 5132 |
| 2025-03-19 | -62.64 | $34.42 | 26500 |
| 2025-03-18 | -71.82 | $34.28 | 10900 |
| 2025-03-17 | -68.51 | $34.34 | 9415 |
| 2025-03-14 | -81.48 | $34.12 | 9300 |
| 2025-03-13 | -99.47 | $33.78 | 5830 |
| 2025-03-12 | -90.11 | $34.02 | 10801 |
| 2025-03-11 | -92.18 | $34.01 | 16739 |
| 2025-03-10 | -94.67 | $34.06 | 14527 |
| 2025-03-07 | -72.79 | $34.59 | 7600 |
| 2025-03-06 | -86.13 | $34.48 | 8931 |
| 2025-03-05 | -64.96 | $34.77 | 17500 |
| 2025-03-04 | -85.40 | $34.49 | 16300 |
| 2025-03-03 | -94.74 | $34.76 | 11200 |
| 2025-02-28 | -72.04 | $34.99 | 8600 |
| 2025-02-27 | -96.55 | $34.82 | 3600 |
| 2025-02-26 | -73.75 | $35.07 | 7310 |
| 2025-02-25 | -82.50 | $35.00 | 13913 |
| 2025-02-24 | -70.89 | $35.10 | 10210 |
| 2025-02-21 | -72.15 | $35.09 | 5000 |
| 2025-02-20 | -30.38 | $35.42 | 9200 |
| 2025-02-19 | -15.19 | $35.54 | 20138 |
| 2025-02-18 | -12.66 | $35.56 | 8740 |
| 2025-02-14 | -19.28 | $35.50 | 10009 |
| 2025-02-13 | -12.37 | $35.53 | 4200 |
| 2025-02-12 | -42.42 | $35.23 | 7800 |
| 2025-02-11 | -22.37 | $35.31 | 12900 |
| 2025-02-10 | -20.48 | $35.31 | 17930 |
| 2025-02-07 | -23.49 | $35.26 | 5022 |
| 2025-02-06 | -14.46 | $35.41 | 25900 |
| 2025-02-05 | -5.56 | $35.35 | 13506 |
| 2025-02-04 | -15.28 | $35.21 | 12609 |
| 2025-02-03 | -22.22 | $35.11 | 9638 |
| 2025-01-31 | -15.28 | $35.21 | 12200 |
| 2025-01-30 | -14.58 | $35.22 | 3511 |
| 2025-01-29 | -17.04 | $35.11 | 24500 |
| 2025-01-28 | -2.22 | $35.31 | 23200 |
| 2025-01-27 | -8.15 | $35.23 | 14449 |
| 2025-01-24 | -4.44 | $35.28 | 29400 |
| 2025-01-23 | -6.67 | $35.25 | 16700 |
| 2025-01-22 | -14.81 | $35.14 | 18900 |
| 2025-01-21 | -18.10 | $34.94 | 5024 |
| 2025-01-17 | -16.83 | $34.83 | 8000 |
| 2025-01-16 | -27.72 | $34.72 | 14505 |
| 2025-01-15 | -41.80 | $34.70 | 6200 |
| 2025-01-14 | -74.80 | $34.30 | 39808 |
| 2025-01-13 | -89.23 | $34.13 | 4030 |
| 2025-01-10 | -100.00 | $34.08 | 5506 |
| 2025-01-08 | -83.15 | $34.50 | 2400 |
| 2025-01-07 | -87.23 | $34.43 | 10700 |
| 2025-01-06 | -82.67 | $34.54 | 4532 |
| 2025-01-03 | -84.91 | $34.51 | 5500 |
| 2025-01-02 | -93.40 | $34.33 | 3140 |
| 2024-12-31 | -92.92 | $34.34 | 14900 |
| 2024-12-30 | -89.15 | $34.42 | 18100 |
| 2024-12-27 | -83.96 | $34.53 | 4331 |
| 2024-12-26 | -73.58 | $34.75 | 3922 |
| 2024-12-24 | -77.36 | $34.67 | 1300 |
| 2024-12-23 | -84.91 | $34.51 | 1600 |
| 2024-12-20 | -88.21 | $34.44 | 7500 |
| 2024-12-19 | -100.00 | $34.19 | 3000 |
| 2024-12-18 | -100.00 | $34.28 | 7448 |
| 2024-12-17 | -96.50 | $34.93 | 8200 |
| 2024-12-16 | -96.77 | $35.11 | 7409 |
| 2024-12-13 | -97.56 | $35.11 | 12000 |
| 2024-12-12 | -90.24 | $35.20 | 4343 |
| 2024-12-11 | -25.20 | $36.00 | 2100 |
| 2024-12-10 | -36.59 | $35.86 | 13549 |
| 2024-12-09 | -24.39 | $36.01 | 13300 |
| 2024-12-06 | -9.76 | $36.19 | 5900 |
| 2024-12-05 | -13.82 | $36.14 | 22130 |
| 2024-12-04 | -6.56 | $36.22 | 5710 |
| 2024-12-03 | -7.38 | $36.21 | 10222 |
| 2024-12-02 | -7.86 | $36.19 | 5700 |
| 2024-11-29 | 0.00 | $36.25 | 1200 |
| 2024-11-27 | -8.27 | $36.12 | 2700 |
| 2024-11-26 | -4.76 | $36.10 | 32900 |
| 2024-11-25 | 0.00 | $36.16 | 3638 |
| 2024-11-22 | -8.11 | $35.92 | 20600 |
| 2024-11-21 | -22.52 | $35.76 | 97841 |
| 2024-11-20 | -40.54 | $35.56 | 309 |
| 2024-11-19 | -42.34 | $35.54 | 2400 |
| 2024-11-18 | -43.24 | $35.53 | 11222 |
| 2024-11-15 | -54.05 | $35.41 | 5819 |
| 2024-11-14 | -32.43 | $35.65 | 7600 |
| 2024-11-13 | -23.42 | $35.75 | 13820 |
| 2024-11-12 | -18.92 | $35.80 | 12901 |
| 2024-11-11 | -7.21 | $35.93 | 22326 |
| 2024-11-08 | 0.00 | $35.89 | 2000 |
| 2024-11-07 | -8.08 | $35.81 | 9000 |
| 2024-11-06 | -4.65 | $35.72 | 9321 |
| 2024-11-05 | -66.67 | $35.18 | 24809 |
| 2024-11-04 | -100.00 | $34.90 | 4000 |
| 2024-11-01 | -94.05 | $34.95 | 2013 |
| 2024-10-31 | -100.00 | $34.90 | 16700 |
| 2024-10-30 | -76.32 | $35.16 | 5300 |
| 2024-10-29 | -68.42 | $35.22 | 46200 |
| 2024-10-28 | -80.00 | $35.24 | 17626 |
| 2024-10-25 | -86.15 | $35.16 | 3900 |
| 2024-10-24 | -80.77 | $35.23 | 5844 |
| 2024-10-23 | -84.62 | $35.18 | 7200 |
| 2024-10-22 | -71.54 | $35.35 | 3105 |
| 2024-10-21 | -63.85 | $35.45 | 23300 |
| 2024-10-18 | -46.15 | $35.68 | 48100 |
| 2024-10-17 | -53.85 | $35.58 | 10234 |
| 2024-10-16 | -50.00 | $35.63 | 7100 |
| 2024-10-15 | -65.38 | $35.43 | 11600 |
| 2024-10-14 | -56.92 | $35.54 | 150400 |
| 2024-10-11 | -66.92 | $35.41 | 5100 |
| 2024-10-10 | -78.20 | $35.24 | 3936 |
| 2024-10-09 | -55.29 | $35.34 | 3600 |
| 2024-10-08 | -60.92 | $35.22 | 10020 |
| 2024-10-07 | -62.00 | $35.04 | 9700 |
| 2024-10-04 | -51.50 | $35.25 | 4418 |
| 2024-10-03 | -56.72 | $35.14 | 12746 |
| 2024-10-02 | -49.25 | $35.29 | 59545 |
| 2024-10-01 | -47.76 | $35.32 | 35100 |
| 2024-09-30 | -35.56 | $35.43 | 162030 |
| 2024-09-27 | -16.28 | $35.35 | 11505 |
| 2024-09-26 | -8.18 | $35.28 | 9916 |
| 2024-09-25 | -20.91 | $35.14 | 6700 |
| 2024-09-24 | -5.45 | $35.31 | 8300 |
| 2024-09-23 | -10.00 | $35.26 | 6800 |
| 2024-09-20 | -13.64 | $35.22 | 4600 |
| 2024-09-19 | 0.00 | $35.37 | 1400 |
| 2024-09-18 | -17.89 | $35.05 | 7900 |
| 2024-09-17 | -14.13 | $35.06 | 8900 |
| 2024-09-16 | -1.19 | $35.10 | 8100 |
| 2024-09-13 | -6.85 | $34.95 | 7800 |
| 2024-09-12 | -37.84 | $34.72 | 6516 |
| 2024-09-11 | -47.42 | $34.54 | 200 |
| 2024-09-10 | -48.65 | $34.46 | 4437 |
| 2024-09-09 | -46.03 | $34.42 | 3800 |
| 2024-09-06 | -57.94 | $34.27 | 5600 |
| 2024-09-05 | -38.17 | $34.50 | 6100 |
| 2024-09-04 | -22.89 | $34.62 | 7845 |
| 2024-09-03 | -24.70 | $34.59 | 602 |
| 2024-08-30 | -1.79 | $34.97 | 8400 |
| 2024-08-29 | -10.12 | $34.83 | 7700 |
| 2024-08-28 | -10.12 | $34.83 | 7000 |
| 2024-08-27 | -5.36 | $34.91 | 11747 |
| 2024-08-26 | -6.55 | $34.89 | 3700 |
| 2024-08-23 | -0.60 | $34.99 | 9600 |
| 2024-08-22 | -11.97 | $34.57 | 16040 |
| 2024-08-21 | 0.00 | $34.74 | 4315 |
| 2024-08-20 | -5.22 | $34.59 | 2800 |
| 2024-08-19 | -1.49 | $34.64 | 805 |
| 2024-08-16 | -13.43 | $34.48 | 7700 |
| 2024-08-15 | -23.13 | $34.35 | 6800 |
| 2024-08-14 | -38.81 | $34.14 | 5036 |
| 2024-08-13 | -46.27 | $34.04 | 2200 |
| 2024-08-12 | -69.57 | $33.74 | 1400 |
| 2024-08-09 | -65.22 | $33.80 | 5311 |
| 2024-08-08 | -73.19 | $33.69 | 232 |
| 2024-08-07 | -98.55 | $33.34 | 2600 |
| 2024-08-06 | -84.06 | $33.54 | 13900 |
| 2024-08-05 | -96.38 | $33.37 | 2849 |
| 2024-08-02 | -88.66 | $33.84 | 4804 |
| 2024-08-01 | -57.14 | $34.18 | 4900 |
| 2024-07-31 | -17.58 | $34.54 | 5800 |
| 2024-07-30 | -28.57 | $34.32 | 8714 |
| 2024-07-29 | -32.33 | $34.27 | 3900 |
| 2024-07-26 | -35.34 | $34.23 | 6116 |
| 2024-07-25 | -58.65 | $33.92 | 8119 |
| 2024-07-24 | -60.90 | $33.89 | 509 |
| 2024-07-23 | -28.57 | $34.32 | 2025 |
| 2024-07-22 | -27.07 | $34.34 | 11000 |
| 2024-07-19 | -42.86 | $34.13 | 1428 |
| 2024-07-18 | -26.32 | $34.35 | 6000 |
| 2024-07-17 | -19.55 | $34.44 | 4500 |
| 2024-07-16 | 0.00 | $34.70 | 1100 |
| 2024-07-15 | -6.60 | $34.36 | 700 |
| 2024-07-12 | -9.43 | $34.33 | 1900 |
| 2024-07-11 | -21.15 | $34.19 | 3005 |
| 2024-07-10 | 0.00 | $34.07 | 6700 |
| 2024-07-09 | -11.86 | $33.89 | 4728 |
| 2024-07-08 | -8.47 | $33.91 | 2915 |
| 2024-07-05 | -1.72 | $33.90 | 1900 |
| 2024-07-03 | -3.85 | $33.83 | 2424 |
| 2024-07-02 | -24.14 | $33.71 | 1200 |
| 2024-07-01 | -36.21 | $33.64 | 2402 |
| 2024-06-28 | -23.61 | $33.68 | 3800 |
| 2024-06-27 | -19.44 | $33.71 | 800 |
| 2024-06-26 | -25.00 | $33.67 | 4812 |
| 2024-06-25 | -12.50 | $33.76 | 5041 |
| 2024-06-24 | -12.50 | $33.76 | 1735 |
| 2024-06-21 | -12.50 | $33.76 | 3000 |
| 2024-06-20 | -13.89 | $33.75 | 500 |
| 2024-06-18 | -8.33 | $33.79 | 2631 |
| 2024-06-17 | -12.50 | $33.76 | 5000 |
| 2024-06-14 | -34.72 | $33.60 | 1000 |
| 2024-06-13 | -20.83 | $33.70 | 1937 |
| 2024-06-12 | -22.22 | $33.69 | 15200 |
| 2024-06-11 | -46.67 | $33.45 | 14900 |
| 2024-06-10 | -50.00 | $33.43 | 2000 |
| 2024-06-07 | -53.33 | $33.41 | 8500 |
| 2024-06-06 | -43.33 | $33.47 | 14912 |
| 2024-06-05 | -33.33 | $33.53 | 10500 |
| 2024-06-04 | -71.67 | $33.30 | 2026 |
| 2024-06-03 | -62.50 | $33.33 | 4442 |
| 2024-05-31 | -46.67 | $33.38 | 16600 |
| 2024-05-30 | -48.65 | $33.19 | 440 |
| 2024-05-29 | -42.15 | $33.22 | 5522 |
| 2024-05-28 | -28.10 | $33.39 | 10400 |
| 2024-05-24 | -23.97 | $33.44 | 3600 |
| 2024-05-23 | -33.06 | $33.33 | 9536 |
| 2024-05-22 | -15.70 | $33.54 | 2309 |
| 2024-05-21 | -6.61 | $33.65 | 1000 |
| 2024-05-20 | -8.26 | $33.63 | 4819 |
| 2024-05-17 | -8.26 | $33.63 | 1500 |
| 2024-05-16 | -7.03 | $33.64 | 6700 |
| 2024-05-15 | 0.00 | $33.72 | 5100 |
| 2024-05-14 | -4.04 | $33.40 | 400 |
| 2024-05-13 | -6.82 | $33.27 | 10318 |
| 2024-05-10 | 0.00 | $33.33 | 3400 |
| 2024-05-09 | -2.30 | $33.30 | 7200 |
| 2024-05-08 | -20.88 | $33.17 | 1000 |
| 2024-05-07 | -25.00 | $33.20 | 830 |
| 2024-05-06 | -38.14 | $33.18 | 1912 |
| 2024-05-03 | -55.08 | $32.98 | 2835 |
| 2024-05-02 | -77.97 | $32.71 | 1793 |
| 2024-05-01 | -73.64 | $32.79 | 3406 |
| 2024-04-30 | -92.25 | $32.55 | 5600 |
| 2024-04-29 | -65.89 | $32.89 | 2800 |
| 2024-04-26 | -69.77 | $32.84 | 33600 |
| 2024-04-25 | -79.23 | $32.72 | 3034 |
| 2024-04-24 | -68.46 | $32.86 | 2200 |
| 2024-04-23 | -67.69 | $32.87 | 1200 |
| 2024-04-22 | -86.92 | $32.62 | 5000 |
| 2024-04-19 | -93.85 | $32.53 | 5634 |
| 2024-04-18 | -100.00 | $32.58 | 2000 |
| 2024-04-17 | -100.00 | $32.67 | 833 |
| 2024-04-16 | -91.67 | $32.76 | 5040 |
| 2024-04-15 | -96.84 | $32.83 | 2527 |
| 2024-04-12 | -90.91 | $33.05 | 2400 |
| 2024-04-11 | -62.32 | $33.32 | 1000 |
| 2024-04-10 | -76.81 | $33.22 | 12737 |
| 2024-04-09 | -31.88 | $33.53 | 35400 |
| 2024-04-08 | -33.33 | $33.52 | 9808 |
| 2024-04-05 | -34.78 | $33.51 | 12100 |
| 2024-04-04 | -57.97 | $33.35 | 17708 |
| 2024-04-03 | -30.99 | $33.53 | 12200 |
| 2024-04-02 | -31.03 | $33.48 | 22329 |
| 2024-04-01 | -11.49 | $33.65 | 7921 |
| 2024-03-28 | -1.15 | $33.74 | 4120 |
| 2024-03-27 | -2.35 | $33.71 | 2547 |
| 2024-03-26 | -27.78 | $33.48 | 2817 |
| 2024-03-25 | -23.33 | $33.52 | 14400 |
| 2024-03-22 | -11.58 | $33.62 | 2500 |
| 2024-03-21 | -7.37 | $33.66 | 9900 |
| 2024-03-20 | -8.54 | $33.53 | 7106 |
| 2024-03-19 | -25.23 | $33.33 | 6032 |
| 2024-03-18 | -39.25 | $33.18 | 4613 |
| 2024-03-15 | -46.73 | $33.10 | 14700 |
| 2024-03-14 | -38.32 | $33.19 | 24506 |
| 2024-03-13 | -24.30 | $33.34 | 4100 |
| 2024-03-12 | -21.85 | $33.34 | 1322 |
| 2024-03-11 | -34.45 | $33.19 | 4547 |
| 2024-03-08 | -31.09 | $33.23 | 7309 |
| 2024-03-07 | -21.01 | $33.35 | 66142 |
| 2024-03-06 | -42.86 | $33.09 | 2717 |
| 2024-03-05 | -55.46 | $32.94 | 6000 |
| 2024-03-04 | -36.97 | $33.16 | 218716 |
| 2024-03-01 | -2.41 | $33.22 | 5605 |
| 2024-02-29 | -16.67 | $33.00 | 10847 |
| 2024-02-28 | -33.72 | $32.83 | 8800 |
| 2024-02-27 | -25.58 | $32.90 | 3421 |
| 2024-02-26 | -31.40 | $32.85 | 19400 |
| 2024-02-23 | -22.09 | $32.93 | 16439 |
| 2024-02-22 | -25.58 | $32.90 | 11233 |
| 2024-02-21 | -58.97 | $32.58 | 7300 |
| 2024-02-20 | -55.13 | $32.61 | 3905 |
| 2024-02-16 | -47.44 | $32.67 | 7100 |
| 2024-02-15 | -4.71 | $32.83 | 243 |
| 2024-02-14 | -15.79 | $32.68 | 700 |
| 2024-02-13 | -37.96 | $32.42 | 8336 |
| 2024-02-12 | 0.00 | $32.83 | 700 |
| 2024-02-09 | -4.81 | $32.74 | 44725 |
| 2024-02-08 | -4.04 | $32.70 | 11700 |
| 2024-02-07 | -3.30 | $32.63 | 5300 |
| 2024-02-06 | -13.10 | $32.48 | 4809 |
| 2024-02-05 | -21.43 | $32.41 | 300 |
| 2024-02-02 | 0.00 | $32.59 | 9020 |
| 2024-02-01 | -10.42 | $32.46 | 3600 |
| 2024-01-31 | -31.25 | $32.26 | 612 |
| 2024-01-30 | -5.21 | $32.51 | 1540 |
| 2024-01-29 | 0.00 | $32.56 | 2500 |
| 2024-01-26 | -7.95 | $32.41 | 5646 |
| 2024-01-25 | -4.55 | $32.44 | 3746 |
| 2024-01-24 | -15.29 | $32.32 | 3744 |
| 2024-01-23 | -13.25 | $32.32 | 1600 |
| 2024-01-22 | -8.43 | $32.36 | 9700 |
| 2024-01-19 | -17.33 | $32.22 | 5602 |
| 2024-01-18 | -46.67 | $32.00 | 5945 |
| 2024-01-17 | -72.00 | $31.81 | 8733 |
| 2024-01-16 | -61.33 | $31.89 | 5924 |
| 2024-01-12 | -40.00 | $32.05 | 7300 |
| 2024-01-11 | -74.85 | $32.03 | 6600 |
| 2024-01-10 | -77.78 | $31.98 | 7800 |
| 2024-01-09 | -83.63 | $31.88 | 3500 |
| 2024-01-08 | -81.29 | $31.92 | 7100 |
| 2024-01-05 | -90.45 | $31.70 | 4006 |
| 2024-01-04 | -89.30 | $31.64 | 1500 |
| 2024-01-03 | -82.11 | $31.75 | 8824 |
| 2024-01-02 | -68.95 | $32.00 | 7144 |
| 2023-12-29 | -60.00 | $32.17 | 8300 |
| 2023-12-28 | -53.33 | $32.27 | 18746 |
| 2023-12-27 | -53.33 | $32.27 | 6700 |
| 2023-12-26 | -55.90 | $32.22 | 12600 |
| 2023-12-22 | -63.59 | $32.07 | 11800 |
| 2023-12-21 | -64.62 | $32.05 | 24100 |
| 2023-12-20 | -74.36 | $31.86 | 5200 |
| 2023-12-19 | -60.70 | $32.09 | 8700 |
| 2023-12-18 | -67.49 | $31.94 | 10200 |
| 2023-12-15 | -66.20 | $31.90 | 1400 |
| 2023-12-14 | -63.68 | $31.89 | 23000 |
| 2023-12-13 | -48.43 | $32.23 | 226515 |
| 2023-12-12 | -24.44 | $31.76 | 3800 |
| 2023-12-11 | -20.00 | $31.71 | 12600 |
| 2023-12-08 | -11.02 | $31.64 | 900 |
| 2023-12-07 | -17.56 | $31.55 | 8500 |
| 2023-12-06 | -25.95 | $31.44 | 2700 |
| 2023-12-05 | -23.08 | $31.47 | 6821 |
| 2023-12-04 | -22.31 | $31.48 | 3412 |
| 2023-12-01 | 0.00 | $31.70 | 3600 |
| 2023-11-30 | -13.87 | $31.47 | 2541 |
| 2023-11-29 | -13.45 | $31.43 | 1900 |
| 2023-11-28 | -11.60 | $31.45 | 4338 |
| 2023-11-27 | -11.41 | $31.45 | 5500 |
| 2023-11-24 | -12.63 | $31.41 | 300 |
| 2023-11-22 | -10.10 | $31.46 | 2411 |
| 2023-11-21 | -0.57 | $31.41 | 1504 |
| 2023-11-20 | -1.74 | $31.37 | 4436 |
| 2023-11-17 | -0.63 | $31.25 | 5400 |
| 2023-11-16 | -5.77 | $31.15 | 8400 |
| 2023-11-15 | -6.41 | $31.14 | 12935 |
| 2023-11-14 | -2.65 | $31.15 | 12111 |
| 2023-11-13 | -2.78 | $30.73 | 3500 |
| 2023-11-10 | -2.78 | $30.73 | 13400 |
| 2023-11-09 | -18.00 | $30.50 | 11800 |
| 2023-11-08 | -5.10 | $30.61 | 8700 |
| 2023-11-07 | -8.16 | $30.58 | 8500 |
| 2023-11-06 | -58.80 | $30.57 | 5000 |
| 2023-11-03 | -56.02 | $30.63 | 2530 |
| 2023-11-02 | -66.67 | $30.40 | 3223 |
| 2023-11-01 | -79.63 | $30.12 | 5200 |
| 2023-10-31 | -88.43 | $29.93 | 18019 |
| 2023-10-30 | -92.59 | $29.84 | 2613 |
| 2023-10-27 | -99.07 | $29.70 | 4600 |
| 2023-10-26 | -100.00 | $29.76 | 1300 |
| 2023-10-25 | -98.48 | $29.89 | 3912 |
| 2023-10-24 | -93.05 | $30.10 | 2900 |
| 2023-10-23 | -95.19 | $30.06 | 3034 |
| 2023-10-20 | -95.19 | $30.06 | 300 |
| 2023-10-19 | -87.70 | $30.20 | 8700 |
| 2023-10-18 | -80.75 | $30.33 | 1737 |
| 2023-10-17 | -68.98 | $30.55 | 12335 |
| 2023-10-16 | -69.52 | $30.54 | 15800 |
| 2023-10-13 | -78.61 | $30.37 | 2719 |
| 2023-10-12 | -74.33 | $30.45 | 5315 |
| 2023-10-11 | -64.17 | $30.64 | 3500 |
| 2023-10-10 | -68.45 | $30.56 | 109000 |
| 2023-10-09 | -55.05 | $30.46 | 4928 |
| 2023-10-06 | -68.81 | $30.31 | 6300 |
| 2023-10-05 | -86.24 | $30.12 | 4823 |
| 2023-10-04 | -87.16 | $30.11 | 5600 |
| 2023-10-03 | -97.25 | $30.00 | 3920 |
| 2023-10-02 | -81.82 | $30.26 | 102034 |
| 2023-09-29 | -82.95 | $30.30 | 4900 |
| 2023-09-28 | -79.07 | $30.35 | 2300 |
| 2023-09-27 | -90.70 | $30.20 | 2405 |
| 2023-09-26 | -100.00 | $30.16 | 100 |
| 2023-09-25 | -94.34 | $30.37 | 3702 |
| 2023-09-22 | -99.04 | $30.34 | 1500 |
| 2023-09-21 | -100.00 | $30.33 | 2400 |
| 2023-09-20 | -90.91 | $30.57 | 1200 |
| 2023-09-19 | -76.14 | $30.70 | 3006 |
| 2023-09-18 | -76.14 | $30.70 | 410 |
| 2023-09-15 | -73.86 | $30.72 | 930 |
| 2023-09-14 | -48.86 | $30.94 | 6222 |
| 2023-09-13 | -68.18 | $30.77 | 2332 |
| 2023-09-12 | -63.64 | $30.81 | 800 |
| 2023-09-11 | -47.73 | $30.95 | 2400 |
| 2023-09-08 | -55.68 | $30.88 | 9028 |
| 2023-09-07 | -54.55 | $30.89 | 903 |
| 2023-09-06 | -46.59 | $30.96 | 2600 |
| 2023-09-05 | -35.23 | $31.06 | 700 |
| 2023-09-01 | -10.23 | $31.28 | 2900 |
| 2023-08-31 | -15.91 | $31.23 | 719 |
| 2023-08-30 | -20.45 | $31.19 | 8921 |
| 2023-08-29 | -31.87 | $31.11 | 600 |
| 2023-08-28 | -72.27 | $30.82 | 1200 |
| 2023-08-25 | -84.17 | $30.68 | 600 |
| 2023-08-24 | -97.27 | $30.62 | 9135 |
| 2023-08-23 | -71.82 | $30.90 | 7330 |
| 2023-08-22 | -93.64 | $30.66 | 3231 |
| 2023-08-21 | -86.36 | $30.74 | 2337 |
| 2023-08-18 | -93.64 | $30.66 | 5200 |
| 2023-08-17 | -100.00 | $30.63 | 525 |
| 2023-08-16 | -100.00 | $30.84 | 1500 |
| 2023-08-15 | -88.46 | $31.00 | 2600 |
| 2023-08-14 | -69.23 | $31.15 | 7400 |
| 2023-08-11 | -83.33 | $31.04 | 13828 |
| 2023-08-10 | -74.36 | $31.11 | 930 |
| 2023-08-09 | -69.23 | $31.15 | 1600 |
| 2023-08-08 | -52.56 | $31.28 | 7415 |
| 2023-08-07 | -51.52 | $31.35 | 3400 |
| 2023-08-04 | -54.12 | $31.23 | 500 |
| 2023-08-03 | -39.18 | $31.31 | 4700 |
| 2023-08-02 | -31.13 | $31.36 | 1600 |
| 2023-08-01 | -4.72 | $31.64 | 5700 |
| 2023-07-31 | -2.83 | $31.66 | 6312 |
| 2023-07-28 | -2.88 | $31.64 | 7339 |
| 2023-07-27 | -23.08 | $31.43 | 5434 |
| 2023-07-26 | -11.54 | $31.55 | 9842 |
| 2023-07-25 | -11.22 | $31.55 | 1300 |
| 2023-07-24 | -18.80 | $31.45 | 7020 |
| 2023-07-21 | -21.01 | $31.42 | 2300 |
| 2023-07-20 | -19.33 | $31.44 | 7300 |
| 2023-07-19 | 0.00 | $31.67 | 2000 |
| 2023-07-18 | -1.71 | $31.63 | 5018 |
| 2023-07-17 | -2.00 | $31.46 | 3938 |
| 2023-07-14 | -10.20 | $31.36 | 14615 |
| 2023-07-13 | -2.04 | $31.44 | 523 |
| 2023-07-12 | -8.33 | $31.25 | 1900 |
| 2023-07-11 | 0.00 | $31.08 | 300 |
| 2023-07-10 | -18.42 | $30.90 | 3038 |
| 2023-07-07 | -40.79 | $30.73 | 2013 |
| 2023-07-06 | -37.65 | $30.72 | 6115 |
| 2023-07-05 | -20.00 | $30.87 | 100 |
| 2023-07-03 | -6.25 | $30.98 | 400 |
| 2023-06-30 | -3.96 | $31.00 | 200 |
| 2023-06-29 | -10.17 | $30.78 | 5200 |
| 2023-06-28 | -13.33 | $30.74 | 329 |
| 2023-06-27 | -11.67 | $30.76 | 10100 |
| 2023-06-26 | -33.33 | $30.50 | 4116 |
| 2023-06-23 | -30.30 | $30.50 | 5742 |
| 2023-06-22 | -21.28 | $30.60 | 100 |
| 2023-06-21 | -21.99 | $30.59 | 3000 |
| 2023-06-20 | -17.73 | $30.65 | 9934 |
| 2023-06-16 | -10.64 | $30.75 | 1812 |
| 2023-06-15 | -3.55 | $30.85 | 3000 |
| 2023-06-14 | -6.72 | $30.60 | 3105 |
| 2023-06-13 | -3.42 | $30.62 | 6600 |
| 2023-06-12 | -11.40 | $30.50 | 15000 |
| 2023-06-09 | -26.32 | $30.33 | 8447 |
| 2023-06-08 | -2.27 | $30.35 | 7800 |
| 2023-06-07 | -14.63 | $30.19 | 5500 |
| 2023-06-06 | -3.95 | $30.22 | 11300 |
| 2023-06-05 | -11.76 | $30.09 | 4486 |
| 2023-06-02 | 0.00 | $30.16 | 3400 |
| 2023-06-01 | -31.08 | $29.91 | 4300 |
| 2023-05-31 | -55.41 | $29.73 | 3800 |
| 2023-05-30 | -36.49 | $29.87 | 21700 |
| 2023-05-26 | -6.67 | $29.82 | 3900 |
| 2023-05-25 | -57.78 | $29.59 | 1908 |
| 2023-05-24 | -80.00 | $29.49 | 800 |
| 2023-05-23 | -44.23 | $29.62 | 6900 |
| 2023-05-22 | -13.46 | $29.78 | — |
| 2023-05-19 | -15.38 | $29.77 | 1900 |
| 2023-05-18 | 0.00 | $29.85 | 900 |
| 2023-05-17 | -12.77 | $29.74 | 3233 |
| 2023-05-16 | -61.70 | $29.51 | 2500 |
| 2023-05-15 | -26.53 | $29.69 | 2600 |
| 2023-05-12 | -55.10 | $29.55 | 2500 |
| 2023-05-11 | -48.98 | $29.58 | 744 |
| 2023-05-10 | -32.69 | $29.68 | 802 |
| 2023-05-09 | -44.23 | $29.62 | 6641 |
| 2023-05-08 | -34.62 | $29.67 | 800 |
| 2023-05-05 | -36.54 | $29.66 | 800 |
| 2023-05-04 | -86.54 | $29.40 | 306 |
| 2023-05-03 | -59.62 | $29.54 | 2800 |
| 2023-05-02 | -51.92 | $29.58 | 1700 |
| 2023-05-01 | -30.77 | $29.69 | 1500 |
| 2023-04-28 | -23.08 | $29.73 | 100 |
| 2023-04-27 | -53.85 | $29.57 | 544 |
| 2023-04-26 | -88.14 | $29.33 | 402 |
| 2023-04-25 | -66.18 | $29.40 | 3136 |
| 2023-04-24 | -23.94 | $29.68 | 1008 |
| 2023-04-21 | -32.39 | $29.62 | 4400 |
| 2023-04-20 | -25.00 | $29.66 | 7500 |
| 2023-04-19 | -16.88 | $29.72 | 2903 |
| 2023-04-18 | -3.90 | $29.82 | 234 |
| 2023-04-17 | -15.19 | $29.73 | 800 |
| 2023-04-14 | -15.73 | $29.71 | 202 |
| 2023-04-13 | -2.17 | $29.83 | 11739 |
| 2023-04-12 | -16.96 | $29.65 | 9000 |
| 2023-04-11 | -6.54 | $29.72 | 7748 |
| 2023-04-10 | -14.95 | $29.63 | 5319 |
| 2023-04-06 | -18.69 | $29.59 | 8200 |
| 2023-04-05 | -15.89 | $29.62 | 5130 |
| 2023-04-04 | -9.35 | $29.69 | 400 |
| 2023-04-03 | 0.00 | $29.79 | 2400 |
| 2023-03-31 | -19.01 | $29.70 | 4441 |
| 2023-03-30 | -38.84 | $29.46 | 3531 |
| 2023-03-29 | -48.76 | $29.34 | 8349 |
| 2023-03-28 | -62.81 | $29.17 | 100 |
| 2023-03-27 | -61.98 | $29.18 | 2846 |
| 2023-03-24 | -65.29 | $29.14 | 100 |
| 2023-03-23 | -66.12 | $29.13 | 8414 |
| 2023-03-22 | -70.25 | $29.08 | 3800 |
| 2023-03-21 | -56.20 | $29.25 | 6000 |
| 2023-03-20 | -68.60 | $29.10 | 4707 |
| 2023-03-17 | -80.17 | $28.96 | 3000 |
| 2023-03-16 | -76.52 | $29.03 | 2500 |
| 2023-03-15 | -96.21 | $28.77 | 2022 |
| 2023-03-14 | -84.03 | $29.04 | 4200 |
| 2023-03-13 | -99.16 | $28.86 | 2445 |
| 2023-03-10 | -100.00 | $28.86 | 546 |
| 2023-03-09 | -97.17 | $29.08 | 1600 |
| 2023-03-08 | -82.11 | $29.32 | 846 |
| 2023-03-07 | -86.18 | $29.27 | 6000 |
| 2023-03-06 | -63.41 | $29.55 | 7331 |
| 2023-03-03 | -57.72 | $29.62 | 2000 |
| 2023-03-02 | -84.83 | $29.32 | 900 |
| 2023-03-01 | -93.10 | $29.20 | 6412 |
| 2023-02-28 | -88.28 | $29.27 | 7000 |
| 2023-02-27 | -90.34 | $29.24 | 414 |
| 2023-02-24 | -93.79 | $29.19 | 11509 |
| 2023-02-23 | -88.64 | $29.38 | 1102 |
| 2023-02-22 | -98.48 | $29.25 | 7900 |
| 2023-02-21 | -100.00 | $29.26 | 5433 |
| 2023-02-17 | -74.56 | $29.70 | 6244 |
| 2023-02-16 | -58.47 | $29.86 | 7000 |
| 2023-02-15 | -44.07 | $30.03 | 3149 |
| 2023-02-14 | -43.22 | $30.04 | 213 |
| 2023-02-13 | -44.07 | $30.03 | 1932 |
| 2023-02-10 | -57.63 | $29.87 | 100 |
| 2023-02-09 | -65.25 | $29.78 | 1205 |
| 2023-02-08 | -55.08 | $29.90 | 3900 |
| 2023-02-07 | -37.31 | $30.05 | 1200 |
| 2023-02-06 | -55.97 | $29.80 | 305 |
| 2023-02-03 | -35.44 | $29.99 | 1000 |
| 2023-02-02 | -21.43 | $30.19 | 2824 |
| 2023-02-01 | -7.91 | $30.15 | 6600 |
| 2023-01-31 | -11.28 | $29.93 | 35400 |
| 2023-01-30 | -31.58 | $29.66 | 1000 |
| 2023-01-27 | -5.04 | $29.88 | 3100 |
| 2023-01-26 | -0.85 | $29.91 | 4900 |
| 2023-01-25 | 0.00 | $29.79 | 3600 |
| 2023-01-24 | -6.73 | $29.72 | 2500 |
| 2023-01-23 | -6.73 | $29.72 | 2031 |
| 2023-01-20 | -21.15 | $29.57 | 3705 |
| 2023-01-19 | -38.46 | $29.39 | 827 |
| 2023-01-18 | -32.69 | $29.45 | 1014 |
| 2023-01-17 | -3.19 | $29.66 | 1533 |
| 2023-01-13 | 0.00 | $29.69 | 7345 |
| 2023-01-12 | -16.82 | $29.64 | 9831 |
| 2023-01-11 | -39.17 | $29.48 | 7134 |
| 2023-01-10 | -53.33 | $29.31 | 912 |
| 2023-01-09 | -58.33 | $29.25 | 2600 |
| 2023-01-06 | -58.33 | $29.25 | 11300 |
| 2023-01-05 | -96.73 | $28.87 | 2302 |
| 2023-01-04 | -93.73 | $28.98 | 4615 |
| 2023-01-03 | -96.46 | $28.88 | 2300 |
| 2022-12-30 | -95.29 | $28.98 | 9441 |
| 2022-12-29 | -93.63 | $29.04 | 16949 |
| 2022-12-28 | -100.00 | $28.81 | 13900 |
| 2022-12-27 | -94.46 | $29.01 | 14309 |
| 2022-12-23 | -94.18 | $29.02 | — |
| 2022-12-22 | -96.12 | $28.95 | 8000 |
| 2022-12-21 | -91.41 | $29.12 | 9305 |
| 2022-12-20 | -97.23 | $28.91 | 2400 |
| 2022-12-19 | -98.89 | $28.85 | 2600 |
| 2022-12-16 | -96.06 | $29.01 | 11500 |
| 2022-12-15 | -98.23 | $29.09 | 5815 |
| 2022-12-14 | -81.42 | $29.66 | 11700 |
| 2022-12-13 | -80.24 | $29.70 | 5400 |
| 2022-12-12 | -84.37 | $29.56 | 18400 |
| 2022-12-09 | -94.48 | $29.34 | 4200 |
| 2022-12-08 | -85.67 | $29.55 | 12900 |
| 2022-12-07 | -77.34 | $29.45 | 5600 |
| 2022-12-06 | -54.35 | $29.42 | 7204 |
| 2022-12-05 | -45.65 | $29.58 | 6907 |
| 2022-12-02 | -27.08 | $29.90 | 12100 |
| 2022-12-01 | -26.40 | $29.90 | 9000 |
| 2022-11-30 | -29.95 | $29.83 | 17720 |
| 2022-11-29 | -50.25 | $29.43 | 14900 |
| 2022-11-28 | -50.76 | $29.42 | 22400 |
| 2022-11-25 | -39.59 | $29.64 | 525 |
| 2022-11-23 | -39.59 | $29.64 | 6426 |
| 2022-11-22 | -43.65 | $29.56 | 9100 |
| 2022-11-21 | -57.87 | $29.28 | 11000 |
| 2022-11-18 | -49.30 | $29.36 | 2300 |
| 2022-11-17 | -44.44 | $29.30 | 12300 |
| 2022-11-16 | -40.55 | $29.39 | 27000 |
| 2022-11-15 | -37.01 | $29.48 | 5600 |
| 2022-11-14 | -42.91 | $29.33 | 1400 |
| 2022-11-11 | -37.01 | $29.48 | 5401 |
| 2022-11-10 | -40.74 | $29.32 | 5400 |
| 2022-11-09 | -67.04 | $28.61 | 12712 |
| 2022-11-08 | -50.20 | $28.97 | 6700 |
| 2022-11-07 | -53.91 | $28.85 | 109647 |
| 2022-11-04 | -61.33 | $28.66 | 9310 |
| 2022-11-03 | -69.53 | $28.45 | 6600 |
| 2022-11-02 | -64.45 | $28.58 | 5023 |
| 2022-11-01 | -52.73 | $28.88 | 4600 |
| 2022-10-31 | -54.30 | $28.84 | 12414 |
| 2022-10-28 | -51.95 | $28.90 | 3210 |
| 2022-10-27 | -58.61 | $28.63 | 5816 |
| 2022-10-26 | -56.78 | $28.68 | 5043 |
| 2022-10-25 | -59.34 | $28.61 | 7403 |
| 2022-10-24 | -67.03 | $28.40 | 12900 |
| 2022-10-21 | -72.89 | $28.24 | 4019 |
| 2022-10-20 | -84.98 | $27.91 | 5500 |
| 2022-10-19 | -47.37 | $28.00 | 14704 |
| 2022-10-18 | -55.64 | $28.09 | 1500 |
| 2022-10-17 | -64.66 | $27.97 | 453623 |
| 2022-10-14 | -83.46 | $27.72 | 29300 |
| 2022-10-13 | -57.14 | $28.07 | 1734 |
| 2022-10-12 | -80.45 | $27.76 | 845 |
| 2022-10-11 | -82.17 | $27.78 | 8041 |
| 2022-10-10 | -77.71 | $27.85 | 800 |
| 2022-10-07 | -73.68 | $27.95 | 1300 |
| 2022-10-06 | -52.05 | $28.32 | 502 |
| 2022-10-05 | -44.44 | $28.45 | 524 |
| 2022-10-04 | -47.95 | $28.39 | 100 |
| 2022-10-03 | -74.85 | $27.93 | 32213 |
| 2022-09-30 | -100.00 | $27.50 | 200 |
| 2022-09-29 | -91.06 | $27.66 | 1601 |
| 2022-09-28 | -78.77 | $27.88 | 2017 |
| 2022-09-27 | -100.00 | $27.50 | 100 |
| 2022-09-26 | -100.00 | $27.50 | 2248 |
| 2022-09-23 | -96.94 | $27.70 | 108 |
| 2022-09-22 | -100.00 | $28.05 | 216 |
| 2022-09-21 | -100.00 | $28.19 | 8602 |
| 2022-09-20 | -96.92 | $28.38 | 2900 |
| 2022-09-19 | -87.30 | $28.54 | 817 |
| 2022-09-16 | -94.49 | $28.45 | 1030 |
| 2022-09-15 | -96.90 | $28.57 | 7004 |
| 2022-09-14 | -89.92 | $28.66 | 4900 |
| 2022-09-13 | -90.98 | $28.65 | 8827 |
| 2022-09-12 | -38.46 | $29.21 | 1200 |
| 2022-09-09 | -48.26 | $29.06 | 1000 |
| 2022-09-08 | -61.05 | $28.84 | 6100 |
| 2022-09-07 | -66.86 | $28.74 | 12700 |
| 2022-09-06 | -79.07 | $28.53 | 6024 |
| 2022-09-02 | -72.09 | $28.65 | 8800 |
| 2022-09-01 | -70.35 | $28.68 | 638 |
| 2022-08-31 | -63.37 | $28.80 | 4700 |
| 2022-08-30 | -56.40 | $28.92 | 3923 |
| 2022-08-29 | -43.02 | $29.15 | 8232 |
| 2022-08-26 | -39.53 | $29.21 | 13000 |
| 2022-08-25 | -14.53 | $29.64 | 700 |
| 2022-08-24 | -27.33 | $29.42 | 2500 |
| 2022-08-23 | -30.23 | $29.37 | 10430 |
| 2022-08-22 | -32.56 | $29.33 | 8022 |
| 2022-08-19 | -16.86 | $29.60 | 6900 |
| 2022-08-18 | -5.23 | $29.80 | 1432 |
| 2022-08-17 | -9.88 | $29.72 | 11434 |
| 2022-08-16 | -2.33 | $29.85 | 3215 |
| 2022-08-15 | -3.49 | $29.83 | 3209 |
| 2022-08-12 | -0.58 | $29.88 | 13522 |
| 2022-08-11 | -6.59 | $29.65 | 9227 |
| 2022-08-10 | -0.56 | $29.61 | 9600 |
| 2022-08-09 | -6.45 | $29.28 | 13300 |
| 2022-08-08 | 0.00 | $29.38 | 17100 |
| 2022-08-05 | -2.60 | $29.33 | 24400 |
| 2022-08-04 | -3.25 | $29.32 | 3524 |
| 2022-08-03 | -1.95 | $29.34 | 261700 |
| 2022-08-02 | -10.46 | $29.20 | 19733 |
| 2022-08-01 | -2.61 | $29.32 | 443 |
| 2022-07-29 | 0.00 | $29.36 | 100 |
| 2022-07-28 | 0.00 | $29.16 | 100 |
| 2022-07-27 | 0.00 | $29.02 | 400 |
| 2022-07-26 | -5.26 | $28.73 | 3039 |
| 2022-07-25 | 0.00 | $28.78 | 700 |
| 2022-07-22 | -7.61 | $28.68 | 4714 |
| 2022-07-21 | -1.12 | $28.71 | 7629 |
| 2022-07-20 | -3.41 | $28.68 | 10322 |
| 2022-07-19 | -1.25 | $28.62 | 1600 |
| 2022-07-18 | -47.14 | $28.20 | 2100 |
| 2022-07-15 | -35.71 | $28.28 | 300 |
| 2022-07-14 | -81.43 | $27.96 | 900 |
| 2022-07-13 | -59.09 | $28.14 | 1200 |
| 2022-07-12 | -60.61 | $28.13 | 5800 |
| 2022-07-11 | -71.68 | $28.19 | — |
| 2022-07-08 | -68.29 | $28.39 | 417 |
| 2022-07-07 | -69.49 | $28.41 | 1700 |
| 2022-07-06 | -85.86 | $28.15 | 1300 |
| 2022-07-05 | -81.82 | $28.23 | 700 |
| 2022-07-01 | -77.27 | $28.32 | 1100 |
| 2022-06-30 | -88.38 | $28.10 | 19810 |
| 2022-06-29 | -77.78 | $28.31 | 3033 |
| 2022-06-28 | -75.76 | $28.35 | 87200 |
| 2022-06-27 | -68.69 | $28.49 | 7800 |
| 2022-06-24 | -71.21 | $28.44 | 700 |
| 2022-06-23 | -86.36 | $28.14 | 110 |
| 2022-06-22 | -89.39 | $28.08 | 100 |
| 2022-06-21 | -84.85 | $28.17 | 205 |
| 2022-06-17 | -100.00 | $27.87 | 4300 |
| 2022-06-16 | -100.00 | $27.92 | 100 |
| 2022-06-15 | -88.34 | $28.41 | 400 |
| 2022-06-14 | -100.00 | $28.23 | 100 |
| 2022-06-13 | -100.00 | $28.27 | 700 |
| 2022-06-10 | -76.61 | $28.90 | 6135 |
| 2022-06-09 | -40.63 | $29.33 | 3700 |
| 2022-06-08 | -16.41 | $29.64 | 100 |
| 2022-06-07 | 0.00 | $29.85 | 228 |
| 2022-06-06 | -13.49 | $29.66 | 1600 |
| 2022-06-03 | -14.29 | $29.65 | 100 |
| 2022-06-02 | 0.00 | $29.83 | 1947 |
| 2022-06-01 | -28.28 | $29.61 | 419 |
| 2022-05-31 | -22.07 | $29.70 | 2800 |
| 2022-05-27 | -13.10 | $29.83 | 300 |
| 2022-05-26 | -30.34 | $29.58 | 200 |
| 2022-05-25 | -51.72 | $29.27 | 4343 |
| 2022-05-24 | -66.21 | $29.06 | 100 |
| 2022-05-23 | -62.76 | $29.11 | 200 |
| 2022-05-20 | -80.00 | $28.86 | 1000 |
| 2022-05-19 | -82.07 | $28.83 | 2700 |
| 2022-05-18 | -83.54 | $28.84 | 11411 |
| 2022-05-17 | -60.61 | $29.35 | — |
| 2022-05-16 | -73.23 | $29.10 | 3600 |
| 2022-05-13 | -74.75 | $29.07 | 2329 |
| 2022-05-12 | -92.42 | $28.72 | 59504 |
| 2022-05-11 | -100.00 | $28.75 | — |
| 2022-05-10 | -92.57 | $28.93 | 1819 |
| 2022-05-09 | -100.00 | $28.91 | 100 |
| 2022-05-06 | -92.62 | $29.42 | 3303 |
| 2022-05-05 | -84.43 | $29.52 | 2535 |
| 2022-05-04 | -43.44 | $30.02 | 1422 |
| 2022-05-03 | -82.95 | $29.55 | 2400 |
| 2022-05-02 | -93.75 | $29.42 | 100 |
| 2022-04-29 | -100.00 | $29.33 | 100 |
| 2022-04-28 | -78.38 | $29.78 | 100 |
| 2022-04-27 | -97.82 | $29.53 | 10722 |
| 2022-04-26 | -100.00 | $29.46 | 2000 |
| 2022-04-25 | -92.41 | $29.75 | 300 |
| 2022-04-22 | -100.00 | $29.73 | 16400 |
| 2022-04-21 | -98.80 | $30.21 | 100 |
| 2022-04-20 | -86.35 | $30.52 | 300 |
| 2022-04-19 | -91.16 | $30.40 | 2200 |
| 2022-04-18 | -98.80 | $30.21 | 10302 |
| 2022-04-14 | -96.39 | $30.27 | 815 |
| 2022-04-13 | -90.36 | $30.42 | 19905 |
| 2022-04-12 | -99.60 | $30.19 | — |
| 2022-04-11 | -91.42 | $30.22 | 3500 |
| 2022-04-08 | -79.09 | $30.40 | 2036 |
| 2022-04-07 | -80.14 | $30.37 | 1732 |
| 2022-04-06 | -82.23 | $30.31 | 500 |
| 2022-04-05 | -75.96 | $30.49 | 6414 |
| 2022-04-04 | -66.55 | $30.76 | 500 |
| 2022-04-01 | -69.34 | $30.68 | 700 |
| 2022-03-31 | -66.90 | $30.75 | 2200 |
| 2022-03-30 | -59.58 | $30.96 | 1239 |
| 2022-03-29 | -46.96 | $31.11 | 8400 |
| 2022-03-28 | -55.47 | $30.90 | 3230 |
| 2022-03-25 | -52.28 | $30.95 | 7400 |
| 2022-03-24 | -53.94 | $30.91 | 17500 |
| 2022-03-23 | -56.86 | $30.76 | 39600 |
| 2022-03-22 | -50.98 | $30.91 | 3100 |
| 2022-03-21 | -60.39 | $30.67 | — |
| 2022-03-18 | -54.12 | $30.83 | 600 |
| 2022-03-17 | -60.00 | $30.68 | 808 |
| 2022-03-16 | -73.73 | $30.33 | — |
| 2022-03-15 | -87.06 | $29.99 | 100 |
| 2022-03-14 | -94.51 | $29.80 | 212 |
| 2022-03-11 | -86.27 | $30.01 | 2500 |
| 2022-03-10 | -77.65 | $30.23 | 1700 |
| 2022-03-09 | -76.08 | $30.27 | 1316 |
| 2022-03-08 | -88.24 | $29.96 | — |
| 2022-03-07 | -85.88 | $30.02 | 5246 |
| 2022-03-04 | -65.88 | $30.53 | 900 |
| 2022-03-03 | -63.14 | $30.60 | 2515 |
| 2022-03-02 | -58.43 | $30.72 | 6000 |
| 2022-03-01 | -60.53 | $30.26 | 200 |
| 2022-02-28 | -44.74 | $30.50 | 138 |
| 2022-02-25 | -40.79 | $30.56 | 1817 |
| 2022-02-24 | -73.03 | $30.07 | 1100 |
| 2022-02-23 | -100.00 | $29.91 | — |
| 2022-02-22 | -78.33 | $30.24 | 8200 |
| 2022-02-18 | -54.00 | $30.37 | 900 |
| 2022-02-17 | -42.67 | $30.54 | 5000 |
| 2022-02-16 | -20.00 | $30.88 | 2300 |
| 2022-02-15 | -33.33 | $30.68 | 5719 |
| 2022-02-14 | -42.00 | $30.55 | 640 |
| 2022-02-11 | -38.51 | $30.67 | 6030 |
| 2022-02-10 | -36.56 | $30.86 | 1806 |
| 2022-02-09 | -23.71 | $31.16 | 1921 |
| 2022-02-08 | -34.02 | $30.96 | 10032 |
| 2022-02-07 | -44.33 | $30.76 | 7200 |
| 2022-02-04 | -44.85 | $30.75 | 905 |
| 2022-02-03 | -58.25 | $30.49 | 5100 |
| 2022-02-02 | -45.62 | $30.86 | 130 |
| 2022-02-01 | -45.62 | $30.86 | 3900 |
| 2022-01-31 | -53.46 | $30.69 | 6819 |
| 2022-01-28 | -68.20 | $30.37 | 4729 |
| 2022-01-27 | -82.49 | $30.06 | 1240 |
| 2022-01-26 | -79.26 | $30.13 | 200 |
| 2022-01-25 | -71.43 | $30.30 | 6200 |
| 2022-01-24 | -68.66 | $30.36 | 2534 |
| 2022-01-21 | -100.00 | $30.28 | 337 |
| 2022-01-20 | -100.00 | $30.48 | 700 |
| 2022-01-19 | -100.00 | $30.77 | 1900 |
| 2022-01-18 | -76.80 | $30.89 | 200 |
| 2022-01-14 | -44.80 | $31.29 | 700 |
| 2022-01-13 | -41.60 | $31.33 | 2216 |
| 2022-01-12 | -18.40 | $31.62 | 2800 |
| 2022-01-11 | -58.53 | $31.50 | 204 |
| 2022-01-10 | -66.82 | $31.32 | 3132 |
| 2022-01-07 | -65.90 | $31.34 | 9544 |
| 2022-01-06 | -62.67 | $31.41 | 10827 |
| 2022-01-05 | -62.21 | $31.42 | 10306 |
| 2022-01-04 | -46.54 | $31.76 | 401 |
| 2022-01-03 | -47.00 | $31.75 | 1133 |
| 2021-12-31 | -54.38 | $31.59 | 3516 |
| 2021-12-30 | -53.46 | $31.61 | 1800 |
| 2021-12-29 | -50.23 | $31.68 | 3220 |
| 2021-12-28 | -54.84 | $31.58 | 200 |
| 2021-12-27 | -49.31 | $31.70 | 1712 |
| 2021-12-23 | -60.83 | $31.45 | 1700 |
| 2021-12-22 | -68.66 | $31.28 | 1900 |
| 2021-12-21 | -74.65 | $31.15 | 4100 |
| 2021-12-20 | -93.55 | $30.74 | 2300 |
| 2021-12-17 | -89.50 | $30.98 | 1800 |
| 2021-12-16 | -80.50 | $31.16 | 100 |
| 2021-12-15 | -71.00 | $31.35 | 3928 |
| 2021-12-14 | -81.00 | $31.15 | 4104 |
| 2021-12-13 | -51.40 | $31.29 | 1500 |
| 2021-12-10 | -25.23 | $31.57 | 304 |
| 2021-12-09 | -40.19 | $31.41 | 100 |
| 2021-12-08 | -21.50 | $31.61 | 2400 |
| 2021-12-07 | -28.04 | $31.54 | 3218 |
| 2021-12-06 | -67.29 | $31.12 | 600 |
| 2021-12-03 | -95.33 | $30.82 | 2000 |
| 2021-12-02 | -73.47 | $31.12 | 3400 |
| 2021-12-01 | -100.00 | $30.86 | 1003 |
| 2021-11-30 | -95.24 | $31.04 | 1900 |
| 2021-11-29 | -63.01 | $31.38 | 2538 |
| 2021-11-26 | -94.52 | $31.15 | 3038 |
| 2021-11-24 | -24.64 | $31.67 | 4300 |
| 2021-11-23 | -22.47 | $31.64 | 700 |
| 2021-11-22 | -29.21 | $31.58 | 1113 |
| 2021-11-19 | -23.60 | $31.63 | 4616 |
| 2021-11-18 | -7.87 | $31.77 | 9845 |
| 2021-11-17 | -12.36 | $31.73 | 503 |
| 2021-11-16 | -4.49 | $31.80 | 233 |
| 2021-11-15 | -12.77 | $31.71 | 1100 |
| 2021-11-12 | -10.38 | $31.72 | 239 |
| 2021-11-11 | -17.92 | $31.64 | 1222 |
| 2021-11-10 | -28.95 | $31.50 | 100 |
| 2021-11-09 | -4.08 | $31.77 | 4206 |
| 2021-11-08 | -2.47 | $31.79 | 331 |
| 2021-11-05 | -1.90 | $31.76 | 9200 |
| 2021-11-04 | 0.00 | $31.64 | 600 |
| 2021-11-03 | -5.11 | $31.51 | 8500 |
| 2021-11-02 | -4.55 | $31.31 | 100 |
| 2021-11-01 | -0.65 | $31.37 | 640 |
| 2021-10-29 | -7.64 | $31.17 | 418 |
| 2021-10-28 | -3.47 | $31.23 | 300 |
| 2021-10-27 | -22.92 | $30.95 | — |
| 2021-10-26 | -7.64 | $31.17 | 300 |
| 2021-10-25 | -9.72 | $31.14 | — |
| 2021-10-22 | -15.97 | $31.05 | 400 |
| 2021-10-21 | -18.06 | $31.02 | — |
| 2021-10-20 | -26.14 | $30.97 | 200 |
| 2021-10-19 | -24.84 | $30.99 | 200 |
| 2021-10-18 | -30.07 | $30.91 | 4105 |
| 2021-10-15 | -35.29 | $30.83 | 600 |
| 2021-10-14 | -42.48 | $30.72 | 1500 |
| 2021-10-13 | -61.44 | $30.43 | 200 |
| 2021-10-12 | -75.82 | $30.21 | 200 |
| 2021-10-11 | -66.01 | $30.36 | 200 |
| 2021-10-08 | -57.52 | $30.49 | 3300 |
| 2021-10-07 | -55.56 | $30.52 | 1000 |
| 2021-10-06 | -66.01 | $30.36 | 817 |
| 2021-10-05 | -77.27 | $30.35 | 825 |
| 2021-10-04 | -88.64 | $30.20 | 2346 |
| 2021-10-01 | -78.79 | $30.33 | 100 |
| 2021-09-30 | -96.97 | $30.09 | 135 |
| 2021-09-29 | -76.52 | $30.36 | 1100 |
| 2021-09-28 | -72.73 | $30.41 | 706 |
| 2021-09-27 | -55.30 | $30.64 | 4700 |
| 2021-09-24 | -71.21 | $30.43 | 700 |
| 2021-09-23 | -62.88 | $30.54 | 210 |
| 2021-09-22 | -74.80 | $30.37 | 4239 |
| 2021-09-21 | -87.40 | $30.21 | 4709 |
| 2021-09-20 | -87.40 | $30.21 | 2800 |
| 2021-09-17 | -92.68 | $30.56 | 500 |
| 2021-09-16 | -62.75 | $30.68 | 5900 |
| 2021-09-15 | -59.80 | $30.71 | 205 |
| 2021-09-14 | -70.59 | $30.60 | 1722 |
| 2021-09-13 | -61.76 | $30.69 | 100 |
| 2021-09-10 | -62.75 | $30.68 | 3407 |
| 2021-09-09 | -51.96 | $30.79 | 100 |
| 2021-09-08 | -50.00 | $30.81 | 1300 |
| 2021-09-07 | -40.20 | $30.91 | 600 |
| 2021-09-03 | -30.39 | $31.01 | 100 |
| 2021-09-02 | -30.39 | $31.01 | 100 |
| 2021-09-01 | -30.39 | $31.01 | 728 |
| 2021-08-31 | -32.35 | $30.99 | 3436 |
| 2021-08-30 | -30.39 | $31.01 | 632 |
| 2021-08-27 | 0.00 | $30.97 | 100 |
| 2021-08-26 | -35.48 | $30.70 | — |
| 2021-08-25 | -14.52 | $30.83 | 800 |
| 2021-08-24 | 0.00 | $30.83 | 1006 |
| 2021-08-23 | -16.67 | $30.70 | 1200 |
| 2021-08-20 | -58.33 | $30.50 | 800 |
| 2021-08-19 | -100.00 | $30.30 | — |
| 2021-08-18 | -76.92 | $30.38 | 400 |
| 2021-08-17 | -51.92 | $30.51 | 1500 |
| 2021-08-16 | -4.76 | $30.74 | — |
| 2021-08-13 | -4.81 | $30.73 | — |
| 2021-08-12 | -0.96 | $30.77 | 1700 |
| 2021-08-11 | -8.16 | $30.64 | 6900 |
| 2021-08-10 | -8.70 | $30.58 | 4200 |
| 2021-08-09 | -14.13 | $30.53 | 4200 |
| 2021-08-06 | -8.70 | $30.58 | 2600 |
| 2021-08-05 | -8.70 | $30.58 | 1021 |
| 2021-08-04 | -17.39 | $30.50 | — |
| 2021-08-03 | -8.70 | $30.58 | 100 |
| 2021-08-02 | -11.96 | $30.55 | 548 |
| 2021-07-30 | -10.71 | $30.49 | 100 |
| 2021-07-29 | 0.00 | $30.58 | — |
| 2021-07-28 | -3.85 | $30.49 | 2800 |
| 2021-07-27 | -15.28 | $30.35 | 100 |
| 2021-07-26 | 0.00 | $30.46 | 340 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.69
2026-07-23
Close Price
$39.37
Vol: 1835Average Directional Index - Detailed Analysis
Minimum
9.49
Average
25.54
Maximum
71.16
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 11.69 | $39.37 | 1835 |
| 2026-07-22 | 11.60 | $39.56 | 4311 |
| 2026-07-21 | 11.89 | $39.58 | 3200 |
| 2026-07-20 | 11.99 | $39.28 | 1404 |
| 2026-07-17 | 11.69 | $39.37 | 2900 |
| 2026-07-16 | 11.52 | $39.48 | 6000 |
| 2026-07-15 | 11.47 | $39.60 | 16315 |
| 2026-07-14 | 11.46 | $39.64 | 1100 |
| 2026-07-13 | 11.73 | $39.58 | 800 |
| 2026-07-10 | 11.79 | $39.78 | 3700 |
| 2026-07-09 | 12.01 | $39.76 | 1409 |
| 2026-07-08 | 12.37 | $39.53 | 7331 |
| 2026-07-07 | 12.30 | $39.63 | 5600 |
| 2026-07-06 | 12.59 | $39.77 | 16800 |
| 2026-07-02 | 12.90 | $39.66 | 2524 |
| 2026-07-01 | 13.22 | $39.62 | 7226 |
| 2026-06-30 | 13.28 | $39.76 | 3300 |
| 2026-06-29 | 13.53 | $39.65 | 4339 |
| 2026-06-26 | 13.50 | $39.52 | 1128 |
| 2026-06-25 | 13.39 | $39.47 | 14622 |
| 2026-06-24 | 13.09 | $39.29 | 1813 |
| 2026-06-23 | 12.54 | $39.32 | 2500 |
| 2026-06-22 | 11.96 | $39.60 | 5524 |
| 2026-06-18 | 12.44 | $39.56 | 3000 |
| 2026-06-17 | 13.10 | $39.42 | 2500 |
| 2026-06-16 | 13.78 | $39.73 | 2400 |
| 2026-06-15 | 13.93 | $39.85 | 800 |
| 2026-06-12 | 13.86 | $39.58 | 1800 |
| 2026-06-11 | 14.31 | $39.40 | 4800 |
| 2026-06-10 | 14.91 | $38.92 | 2625 |
| 2026-06-09 | 15.42 | $39.20 | 7607 |
| 2026-06-08 | 16.01 | $39.24 | 2734 |
| 2026-06-05 | 16.57 | $39.13 | 3200 |
| 2026-06-04 | 17.17 | $39.81 | 2620 |
| 2026-06-03 | 16.44 | $39.67 | 2200 |
| 2026-06-02 | 15.67 | $39.78 | 4500 |
| 2026-06-01 | 15.06 | $39.70 | 8243 |
| 2026-05-29 | 14.41 | $39.63 | 5206 |
| 2026-05-28 | 13.91 | $39.52 | 900 |
| 2026-05-27 | 13.51 | $39.39 | 4600 |
| 2026-05-26 | 13.29 | $39.44 | 900 |
| 2026-05-22 | 12.94 | $39.22 | 4727 |
| 2026-05-21 | 13.08 | $39.11 | 1200 |
| 2026-05-20 | 13.41 | $39.05 | 2200 |
| 2026-05-19 | 13.89 | $38.73 | 7600 |
| 2026-05-18 | 14.59 | $38.91 | 2033 |
| 2026-05-15 | 15.14 | $38.93 | 800 |
| 2026-05-14 | 15.60 | $39.28 | 6614 |
| 2026-05-13 | 15.42 | $39.18 | 1711 |
| 2026-05-12 | 15.39 | $39.18 | 3400 |
| 2026-05-11 | 15.40 | $39.22 | 4310 |
| 2026-05-08 | 15.11 | $39.14 | 3300 |
| 2026-05-07 | 14.91 | $38.90 | 2322 |
| 2026-05-06 | 14.80 | $39.13 | 4219 |
| 2026-05-05 | 14.45 | $38.74 | 3031 |
| 2026-05-04 | 14.38 | $38.62 | 4300 |
| 2026-05-01 | 14.71 | $38.73 | 7200 |
| 2026-04-30 | 14.84 | $38.74 | 78000 |
| 2026-04-29 | 15.25 | $38.51 | 7500 |
| 2026-04-28 | 15.98 | $38.54 | 1900 |
| 2026-04-27 | 16.68 | $38.71 | 3249 |
| 2026-04-24 | 17.15 | $38.71 | 1805 |
| 2026-04-23 | 17.73 | $38.60 | 1200 |
| 2026-04-22 | 18.38 | $38.76 | 2700 |
| 2026-04-21 | 18.72 | $38.66 | 2520 |
| 2026-04-20 | 19.08 | $38.85 | 1100 |
| 2026-04-17 | 19.25 | $38.84 | 1800 |
| 2026-04-16 | 19.38 | $38.52 | 2033 |
| 2026-04-15 | 19.87 | $38.51 | 4218 |
| 2026-04-14 | 20.58 | $38.47 | 4404 |
| 2026-04-13 | 21.37 | $38.29 | 1717 |
| 2026-04-10 | 22.46 | $38.03 | 7400 |
| 2026-04-09 | 23.41 | $38.12 | 3301 |
| 2026-04-08 | 24.42 | $38.10 | 4800 |
| 2026-04-07 | 25.56 | $37.58 | 3300 |
| 2026-04-06 | 25.95 | $37.51 | 4700 |
| 2026-04-02 | 26.50 | $37.43 | 11429 |
| 2026-04-01 | 26.96 | $37.42 | 2600 |
| 2026-03-31 | 27.54 | $37.27 | 2828 |
| 2026-03-30 | 27.76 | $36.66 | 5800 |
| 2026-03-27 | 27.30 | $36.73 | 3908 |
| 2026-03-26 | 26.84 | $36.99 | 1800 |
| 2026-03-25 | 26.65 | $37.36 | 1000 |
| 2026-03-24 | 26.67 | $37.15 | 5100 |
| 2026-03-23 | 26.40 | $37.23 | 4600 |
| 2026-03-20 | 26.30 | $36.90 | 1021 |
| 2026-03-19 | 25.47 | $37.21 | 648 |
| 2026-03-18 | 24.73 | $37.25 | 700 |
| 2026-03-17 | 24.11 | $37.64 | 638 |
| 2026-03-16 | 23.84 | $37.52 | 13510 |
| 2026-03-13 | 23.45 | $37.30 | 800 |
| 2026-03-12 | 22.70 | $37.47 | 7426 |
| 2026-03-11 | 22.08 | $37.90 | 3720 |
| 2026-03-10 | 21.77 | $38.02 | 1200 |
| 2026-03-09 | 21.65 | $38.07 | 8730 |
| 2026-03-06 | 21.16 | $37.91 | 2600 |
| 2026-03-05 | 20.92 | $38.24 | 3600 |
| 2026-03-04 | 21.07 | $38.57 | 2400 |
| 2026-03-03 | 21.71 | $38.38 | 9739 |
| 2026-03-02 | 22.12 | $38.84 | 37200 |
| 2026-02-27 | 22.82 | $38.92 | 23600 |
| 2026-02-26 | 23.12 | $39.01 | 13900 |
| 2026-02-25 | 23.27 | $38.94 | 5402 |
| 2026-02-24 | 23.59 | $38.77 | 15649 |
| 2026-02-23 | 24.23 | $38.60 | 20400 |
| 2026-02-20 | 24.91 | $38.87 | 15220 |
| 2026-02-19 | 25.34 | $38.69 | 14500 |
| 2026-02-18 | 26.05 | $38.77 | 6200 |
| 2026-02-17 | 26.74 | $38.57 | 24200 |
| 2026-02-13 | 27.69 | $38.61 | 6844 |
| 2026-02-12 | 28.50 | $38.40 | 1627 |
| 2026-02-11 | 29.34 | $38.86 | 2500 |
| 2026-02-10 | 29.64 | $38.78 | 1500 |
| 2026-02-09 | 29.75 | $38.84 | 9900 |
| 2026-02-06 | 29.91 | $38.71 | 7811 |
| 2026-02-05 | 30.27 | $38.09 | 837 |
| 2026-02-04 | 31.28 | $38.46 | 3400 |
| 2026-02-03 | 31.84 | $38.50 | 3000 |
| 2026-02-02 | 32.25 | $38.56 | 20400 |
| 2026-01-30 | 32.90 | $38.41 | 2200 |
| 2026-01-29 | 33.78 | $38.79 | 3200 |
| 2026-01-28 | 34.11 | $38.79 | 2000 |
| 2026-01-27 | 34.12 | $38.82 | 6842 |
| 2026-01-26 | 34.13 | $38.88 | 2740 |
| 2026-01-23 | 33.79 | $38.76 | 5700 |
| 2026-01-22 | 33.70 | $38.80 | 19600 |
| 2026-01-21 | 33.51 | $38.60 | 3100 |
| 2026-01-20 | 33.64 | $38.29 | 500 |
| 2026-01-16 | 34.02 | $38.55 | 2243 |
| 2026-01-15 | 33.79 | $38.60 | 1300 |
| 2026-01-14 | 33.38 | $38.57 | 5424 |
| 2026-01-13 | 33.07 | $38.60 | 1100 |
| 2026-01-12 | 32.56 | $38.72 | 1029 |
| 2026-01-09 | 31.79 | $38.69 | 1204 |
| 2026-01-08 | 31.00 | $38.62 | 6100 |
| 2026-01-07 | 30.23 | $38.62 | 3004 |
| 2026-01-06 | 29.22 | $38.72 | 3400 |
| 2026-01-05 | 28.16 | $38.42 | 1709 |
| 2026-01-02 | 27.23 | $38.18 | 15722 |
| 2025-12-31 | 26.41 | $38.09 | 300 |
| 2025-12-30 | 25.78 | $38.26 | 1301 |
| 2025-12-29 | 24.84 | $38.27 | 6909 |
| 2025-12-26 | 23.86 | $38.41 | 7830 |
| 2025-12-24 | 22.46 | $38.42 | 2200 |
| 2025-12-23 | 20.99 | $38.29 | 10800 |
| 2025-12-22 | 19.57 | $38.27 | 1700 |
| 2025-12-19 | 18.00 | $38.06 | 4500 |
| 2025-12-18 | 16.46 | $37.84 | 4415 |
| 2025-12-17 | 14.85 | $37.74 | 2049 |
| 2025-12-16 | 15.40 | $37.95 | 4500 |
| 2025-12-15 | 15.67 | $38.01 | 7909 |
| 2025-12-12 | 15.71 | $38.02 | 8300 |
| 2025-12-11 | 15.75 | $38.24 | 3431 |
| 2025-12-10 | 15.90 | $38.58 | 5600 |
| 2025-12-09 | 15.37 | $38.29 | 5533 |
| 2025-12-08 | 15.21 | $38.27 | 41320 |
| 2025-12-05 | 15.05 | $38.40 | 2642 |
| 2025-12-04 | 15.25 | $38.31 | 3714 |
| 2025-12-03 | 15.63 | $38.30 | 1622 |
| 2025-12-02 | 15.92 | $38.15 | 5740 |
| 2025-12-01 | 16.23 | $38.15 | 3600 |
| 2025-11-28 | 16.73 | $38.27 | 2531 |
| 2025-11-26 | 17.13 | $38.17 | 4800 |
| 2025-11-25 | 17.66 | $37.98 | 1500 |
| 2025-11-24 | 18.54 | $37.71 | 11900 |
| 2025-11-21 | 18.93 | $37.43 | 1300 |
| 2025-11-20 | 18.86 | $37.14 | 300 |
| 2025-11-19 | 18.79 | $37.49 | 5000 |
| 2025-11-18 | 19.31 | $37.53 | 8700 |
| 2025-11-17 | 19.85 | $37.52 | 3301 |
| 2025-11-14 | 20.58 | $37.79 | 1410 |
| 2025-11-13 | 21.53 | $37.87 | 11700 |
| 2025-11-12 | 22.18 | $38.20 | 6300 |
| 2025-11-11 | 22.46 | $38.04 | 1000 |
| 2025-11-10 | 23.15 | $37.98 | 10322 |
| 2025-11-07 | 23.95 | $37.67 | 10326 |
| 2025-11-06 | 24.91 | $37.62 | 8315 |
| 2025-11-05 | 26.00 | $37.78 | 2700 |
| 2025-11-04 | 27.28 | $37.60 | 6710 |
| 2025-11-03 | 28.62 | $37.87 | 13900 |
| 2025-10-31 | 29.68 | $38.02 | 2300 |
| 2025-10-30 | 31.05 | $37.97 | 2227 |
| 2025-10-29 | 32.43 | $38.07 | 2400 |
| 2025-10-28 | 33.71 | $38.25 | 4327 |
| 2025-10-27 | 34.42 | $38.28 | 3829 |
| 2025-10-24 | 35.17 | $38.15 | 3900 |
| 2025-10-23 | 36.15 | $37.97 | 26331 |
| 2025-10-22 | 37.51 | $37.90 | 13631 |
| 2025-10-21 | 39.00 | $38.07 | 8600 |
| 2025-10-20 | 39.93 | $38.12 | 700 |
| 2025-10-17 | 40.67 | $37.86 | 5900 |
| 2025-10-16 | 41.85 | $37.88 | 2700 |
| 2025-10-15 | 43.07 | $38.00 | 2241 |
| 2025-10-14 | 44.06 | $37.90 | 2000 |
| 2025-10-13 | 45.32 | $37.77 | 5700 |
| 2025-10-10 | 46.89 | $37.50 | 7140 |
| 2025-10-09 | 48.55 | $37.91 | 7140 |
| 2025-10-08 | 49.21 | $38.09 | 7000 |
| 2025-10-07 | 49.31 | $37.98 | 3000 |
| 2025-10-06 | 49.53 | $38.14 | 1000 |
| 2025-10-03 | 49.12 | $38.07 | 800 |
| 2025-10-02 | 48.69 | $38.06 | 749 |
| 2025-10-01 | 48.33 | $38.02 | 528 |
| 2025-09-30 | 48.02 | $37.99 | 3121 |
| 2025-09-29 | 47.74 | $37.94 | 3125 |
| 2025-09-26 | 47.44 | $37.83 | 300 |
| 2025-09-25 | 47.29 | $37.60 | 1325 |
| 2025-09-24 | 47.35 | $37.73 | 1527 |
| 2025-09-23 | 46.80 | $37.92 | 1100 |
| 2025-09-22 | 45.72 | $37.97 | 1600 |
| 2025-09-19 | 44.58 | $37.89 | 9300 |
| 2025-09-18 | 43.43 | $37.74 | 6600 |
| 2025-09-17 | 42.31 | $37.63 | 2700 |
| 2025-09-16 | 41.18 | $37.60 | 2208 |
| 2025-09-15 | 39.90 | $37.69 | 200 |
| 2025-09-12 | 38.25 | $37.63 | 16200 |
| 2025-09-11 | 36.54 | $37.65 | 4800 |
| 2025-09-10 | 34.73 | $37.39 | 3511 |
| 2025-09-09 | 32.97 | $37.31 | 1000 |
| 2025-09-08 | 31.16 | $37.27 | 4146 |
| 2025-09-05 | 29.28 | $37.19 | 2143 |
| 2025-09-04 | 27.30 | $37.16 | 7135 |
| 2025-09-03 | 25.28 | $37.00 | 3206 |
| 2025-09-02 | 23.20 | $36.95 | 2636 |
| 2025-08-29 | 21.02 | $37.04 | 2600 |
| 2025-08-28 | 20.64 | $37.07 | 7600 |
| 2025-08-27 | 20.24 | $36.96 | 9133 |
| 2025-08-26 | 19.91 | $36.93 | 6700 |
| 2025-08-25 | 19.75 | $36.84 | 2200 |
| 2025-08-22 | 19.69 | $36.93 | 3400 |
| 2025-08-21 | 19.37 | $36.55 | 1835 |
| 2025-08-20 | 19.94 | $36.62 | 2345 |
| 2025-08-19 | 20.54 | $36.56 | 4742 |
| 2025-08-18 | 20.79 | $36.73 | 2700 |
| 2025-08-15 | 20.64 | $36.76 | 300 |
| 2025-08-14 | 20.18 | $36.75 | 3527 |
| 2025-08-13 | 19.69 | $36.81 | 4700 |
| 2025-08-12 | 19.00 | $36.63 | 2817 |
| 2025-08-11 | 18.60 | $36.31 | 5300 |
| 2025-08-08 | 18.63 | $36.38 | 12830 |
| 2025-08-07 | 18.79 | $36.25 | 1400 |
| 2025-08-06 | 19.31 | $36.35 | 2300 |
| 2025-08-05 | 19.70 | $36.25 | 3520 |
| 2025-08-04 | 20.21 | $36.30 | 7618 |
| 2025-08-01 | 20.77 | $35.96 | 3500 |
| 2025-07-31 | 21.81 | $36.13 | 4600 |
| 2025-07-30 | 22.10 | $36.20 | 7200 |
| 2025-07-29 | 22.38 | $36.28 | 2300 |
| 2025-07-28 | 22.16 | $36.34 | 5422 |
| 2025-07-25 | 21.78 | $36.45 | 347 |
| 2025-07-24 | 21.23 | $36.41 | 4600 |
| 2025-07-23 | 20.54 | $36.46 | 6000 |
| 2025-07-22 | 19.96 | $36.36 | 18000 |
| 2025-07-21 | 19.54 | $36.25 | 4508 |
| 2025-07-18 | 19.10 | $36.12 | 4700 |
| 2025-07-17 | 19.08 | $36.16 | 3834 |
| 2025-07-16 | 19.06 | $36.07 | 6441 |
| 2025-07-15 | 19.17 | $35.98 | 1700 |
| 2025-07-14 | 19.34 | $36.15 | 3000 |
| 2025-07-11 | 19.52 | $36.05 | 3138 |
| 2025-07-10 | 19.38 | $36.19 | 2314 |
| 2025-07-09 | 19.00 | $36.13 | 6040 |
| 2025-07-08 | 18.73 | $36.08 | 3706 |
| 2025-07-07 | 18.56 | $36.15 | 5112 |
| 2025-07-03 | 18.30 | $36.31 | 1300 |
| 2025-07-02 | 17.41 | $36.15 | 7900 |
| 2025-07-01 | 16.74 | $36.17 | 730 |
| 2025-06-30 | 15.92 | $36.17 | 1707 |
| 2025-06-27 | 15.16 | $35.94 | 9706 |
| 2025-06-26 | 14.59 | $35.89 | 4406 |
| 2025-06-25 | 14.19 | $35.69 | 2400 |
| 2025-06-24 | 14.08 | $35.76 | 3443 |
| 2025-06-23 | 13.97 | $35.50 | 4542 |
| 2025-06-20 | 14.34 | $35.25 | 716 |
| 2025-06-18 | 14.89 | $35.28 | 6012 |
| 2025-06-17 | 15.39 | $35.28 | 2036 |
| 2025-06-16 | 16.20 | $35.45 | 13368 |
| 2025-06-13 | 16.60 | $35.28 | 13400 |
| 2025-06-12 | 17.23 | $35.52 | 3400 |
| 2025-06-11 | 17.34 | $35.46 | 8300 |
| 2025-06-10 | 17.53 | $35.43 | 734 |
| 2025-06-09 | 17.30 | $35.38 | 3718 |
| 2025-06-06 | 17.14 | $35.34 | 5100 |
| 2025-06-05 | 16.98 | $35.24 | 967 |
| 2025-06-04 | 17.00 | $35.28 | 2191 |
| 2025-06-03 | 17.03 | $35.25 | 2200 |
| 2025-06-02 | 16.89 | $35.20 | 1425 |
| 2025-05-30 | 17.01 | $35.04 | 6500 |
| 2025-05-29 | 17.34 | $35.00 | 3600 |
| 2025-05-28 | 17.23 | $34.95 | 2100 |
| 2025-05-27 | 17.11 | $35.04 | 4447 |
| 2025-05-23 | 16.94 | $34.80 | 43800 |
| 2025-05-22 | 17.14 | $34.83 | 1400 |
| 2025-05-21 | 17.18 | $34.86 | 1244 |
| 2025-05-20 | 17.02 | $35.14 | 500 |
| 2025-05-19 | 16.32 | $35.18 | 1035 |
| 2025-05-16 | 15.70 | $35.13 | 4426 |
| 2025-05-15 | 15.04 | $35.00 | 1402 |
| 2025-05-14 | 14.59 | $34.87 | 6300 |
| 2025-05-13 | 14.39 | $34.94 | 3633 |
| 2025-05-12 | 13.94 | $34.80 | 4900 |
| 2025-05-09 | 13.75 | $34.60 | 2743 |
| 2025-05-08 | 13.88 | $34.60 | 3822 |
| 2025-05-07 | 14.01 | $34.55 | 3821 |
| 2025-05-06 | 14.28 | $34.54 | 1400 |
| 2025-05-05 | 14.66 | $34.55 | 4900 |
| 2025-05-02 | 14.92 | $34.50 | 4218 |
| 2025-05-01 | 15.33 | $34.23 | 5300 |
| 2025-04-30 | 15.76 | $34.28 | 15541 |
| 2025-04-29 | 16.57 | $34.24 | 10600 |
| 2025-04-28 | 17.31 | $34.15 | 1700 |
| 2025-04-25 | 17.93 | $34.05 | 2900 |
| 2025-04-24 | 18.47 | $34.03 | 7100 |
| 2025-04-23 | 19.01 | $33.69 | 21600 |
| 2025-04-22 | 19.43 | $33.53 | 2600 |
| 2025-04-21 | 19.46 | $33.20 | 9938 |
| 2025-04-17 | 18.97 | $33.55 | 18000 |
| 2025-04-16 | 18.94 | $33.55 | 6700 |
| 2025-04-15 | 18.92 | $33.73 | 24729 |
| 2025-04-14 | 19.20 | $33.64 | 6002 |
| 2025-04-11 | 19.38 | $33.53 | 17000 |
| 2025-04-10 | 19.29 | $33.30 | 19100 |
| 2025-04-09 | 19.12 | $33.75 | 12900 |
| 2025-04-08 | 18.95 | $32.55 | 23400 |
| 2025-04-07 | 18.11 | $32.73 | 21601 |
| 2025-04-04 | 16.38 | $32.79 | 11333 |
| 2025-04-03 | 14.94 | $33.73 | 24707 |
| 2025-04-02 | 14.43 | $34.39 | 1206 |
| 2025-04-01 | 14.81 | $34.23 | 12230 |
| 2025-03-31 | 15.20 | $34.27 | 3411 |
| 2025-03-28 | 15.10 | $34.17 | 8600 |
| 2025-03-27 | 15.10 | $34.46 | 4000 |
| 2025-03-26 | 15.47 | $34.46 | 3500 |
| 2025-03-25 | 16.10 | $34.64 | 9402 |
| 2025-03-24 | 16.77 | $34.63 | 3400 |
| 2025-03-21 | 17.57 | $34.41 | 3102 |
| 2025-03-20 | 18.04 | $34.38 | 5132 |
| 2025-03-19 | 18.61 | $34.42 | 26500 |
| 2025-03-18 | 19.21 | $34.28 | 10900 |
| 2025-03-17 | 19.85 | $34.34 | 9415 |
| 2025-03-14 | 20.13 | $34.12 | 9300 |
| 2025-03-13 | 19.69 | $33.78 | 5830 |
| 2025-03-12 | 18.70 | $34.02 | 10801 |
| 2025-03-11 | 17.74 | $34.01 | 16739 |
| 2025-03-10 | 16.78 | $34.06 | 14527 |
| 2025-03-07 | 15.89 | $34.59 | 7600 |
| 2025-03-06 | 15.26 | $34.48 | 8931 |
| 2025-03-05 | 14.88 | $34.77 | 17500 |
| 2025-03-04 | 14.67 | $34.49 | 16300 |
| 2025-03-03 | 14.28 | $34.76 | 11200 |
| 2025-02-28 | 14.64 | $34.99 | 8600 |
| 2025-02-27 | 14.76 | $34.82 | 3600 |
| 2025-02-26 | 15.02 | $35.07 | 7310 |
| 2025-02-25 | 15.57 | $35.00 | 13913 |
| 2025-02-24 | 16.15 | $35.10 | 10210 |
| 2025-02-21 | 16.79 | $35.09 | 5000 |
| 2025-02-20 | 17.41 | $35.42 | 9200 |
| 2025-02-19 | 17.56 | $35.54 | 20138 |
| 2025-02-18 | 17.32 | $35.56 | 8740 |
| 2025-02-14 | 16.99 | $35.50 | 10009 |
| 2025-02-13 | 16.61 | $35.53 | 4200 |
| 2025-02-12 | 16.34 | $35.23 | 7800 |
| 2025-02-11 | 16.55 | $35.31 | 12900 |
| 2025-02-10 | 16.55 | $35.31 | 17930 |
| 2025-02-07 | 16.73 | $35.26 | 5022 |
| 2025-02-06 | 17.10 | $35.41 | 25900 |
| 2025-02-05 | 17.39 | $35.35 | 13506 |
| 2025-02-04 | 18.21 | $35.21 | 12609 |
| 2025-02-03 | 18.98 | $35.11 | 9638 |
| 2025-01-31 | 19.74 | $35.21 | 12200 |
| 2025-01-30 | 20.33 | $35.22 | 3511 |
| 2025-01-29 | 20.90 | $35.11 | 24500 |
| 2025-01-28 | 21.72 | $35.31 | 23200 |
| 2025-01-27 | 22.59 | $35.23 | 14449 |
| 2025-01-24 | 23.61 | $35.28 | 29400 |
| 2025-01-23 | 24.43 | $35.25 | 16700 |
| 2025-01-22 | 25.45 | $35.14 | 18900 |
| 2025-01-21 | 26.52 | $34.94 | 5024 |
| 2025-01-17 | 27.86 | $34.83 | 8000 |
| 2025-01-16 | 28.80 | $34.72 | 14505 |
| 2025-01-15 | 29.53 | $34.70 | 6200 |
| 2025-01-14 | 30.23 | $34.30 | 39808 |
| 2025-01-13 | 30.08 | $34.13 | 4030 |
| 2025-01-10 | 29.39 | $34.08 | 5506 |
| 2025-01-08 | 28.76 | $34.50 | 2400 |
| 2025-01-07 | 28.39 | $34.43 | 10700 |
| 2025-01-06 | 28.11 | $34.54 | 4532 |
| 2025-01-03 | 27.98 | $34.51 | 5500 |
| 2025-01-02 | 27.27 | $34.33 | 3140 |
| 2024-12-31 | 26.26 | $34.34 | 14900 |
| 2024-12-30 | 25.27 | $34.42 | 18100 |
| 2024-12-27 | 24.22 | $34.53 | 4331 |
| 2024-12-26 | 23.34 | $34.75 | 3922 |
| 2024-12-24 | 22.66 | $34.67 | 1300 |
| 2024-12-23 | 21.73 | $34.51 | 1600 |
| 2024-12-20 | 20.34 | $34.44 | 7500 |
| 2024-12-19 | 18.87 | $34.19 | 3000 |
| 2024-12-18 | 17.01 | $34.28 | 7448 |
| 2024-12-17 | 15.13 | $34.93 | 8200 |
| 2024-12-16 | 13.71 | $35.11 | 7409 |
| 2024-12-13 | 12.45 | $35.11 | 12000 |
| 2024-12-12 | 11.13 | $35.20 | 4343 |
| 2024-12-11 | 9.89 | $36.00 | 2100 |
| 2024-12-10 | 9.92 | $35.86 | 13549 |
| 2024-12-09 | 9.88 | $36.01 | 13300 |
| 2024-12-06 | 10.15 | $36.19 | 5900 |
| 2024-12-05 | 10.67 | $36.14 | 22130 |
| 2024-12-04 | 11.15 | $36.22 | 5710 |
| 2024-12-03 | 11.61 | $36.21 | 10222 |
| 2024-12-02 | 12.09 | $36.19 | 5700 |
| 2024-11-29 | 12.60 | $36.25 | 1200 |
| 2024-11-27 | 13.14 | $36.12 | 2700 |
| 2024-11-26 | 13.75 | $36.10 | 32900 |
| 2024-11-25 | 14.29 | $36.16 | 3638 |
| 2024-11-22 | 15.02 | $35.92 | 20600 |
| 2024-11-21 | 15.28 | $35.76 | 97841 |
| 2024-11-20 | 15.28 | $35.56 | 309 |
| 2024-11-19 | 16.03 | $35.54 | 2400 |
| 2024-11-18 | 16.84 | $35.53 | 11222 |
| 2024-11-15 | 17.38 | $35.41 | 5819 |
| 2024-11-14 | 18.09 | $35.65 | 7600 |
| 2024-11-13 | 18.20 | $35.75 | 13820 |
| 2024-11-12 | 18.02 | $35.80 | 12901 |
| 2024-11-11 | 17.69 | $35.93 | 22326 |
| 2024-11-08 | 17.12 | $35.89 | 2000 |
| 2024-11-07 | 16.71 | $35.81 | 9000 |
| 2024-11-06 | 16.28 | $35.72 | 9321 |
| 2024-11-05 | 16.04 | $35.18 | 24809 |
| 2024-11-04 | 16.85 | $34.90 | 4000 |
| 2024-11-01 | 17.26 | $34.95 | 2013 |
| 2024-10-31 | 17.80 | $34.90 | 16700 |
| 2024-10-30 | 18.30 | $35.16 | 5300 |
| 2024-10-29 | 19.21 | $35.22 | 46200 |
| 2024-10-28 | 20.12 | $35.24 | 17626 |
| 2024-10-25 | 21.11 | $35.16 | 3900 |
| 2024-10-24 | 22.19 | $35.23 | 5844 |
| 2024-10-23 | 23.06 | $35.18 | 7200 |
| 2024-10-22 | 23.99 | $35.35 | 3105 |
| 2024-10-21 | 24.62 | $35.45 | 23300 |
| 2024-10-18 | 24.96 | $35.68 | 48100 |
| 2024-10-17 | 24.82 | $35.58 | 10234 |
| 2024-10-16 | 24.84 | $35.63 | 7100 |
| 2024-10-15 | 24.88 | $35.43 | 11600 |
| 2024-10-14 | 24.91 | $35.54 | 150400 |
| 2024-10-11 | 25.02 | $35.41 | 5100 |
| 2024-10-10 | 24.14 | $35.24 | 3936 |
| 2024-10-09 | 23.66 | $35.34 | 3600 |
| 2024-10-08 | 23.12 | $35.22 | 10020 |
| 2024-10-07 | 22.71 | $35.04 | 9700 |
| 2024-10-04 | 22.29 | $35.25 | 4418 |
| 2024-10-03 | 21.44 | $35.14 | 12746 |
| 2024-10-02 | 20.58 | $35.29 | 59545 |
| 2024-10-01 | 19.35 | $35.32 | 35100 |
| 2024-09-30 | 17.95 | $35.43 | 162030 |
| 2024-09-27 | 16.71 | $35.35 | 11505 |
| 2024-09-26 | 16.11 | $35.28 | 9916 |
| 2024-09-25 | 15.96 | $35.14 | 6700 |
| 2024-09-24 | 15.85 | $35.31 | 8300 |
| 2024-09-23 | 15.68 | $35.26 | 6800 |
| 2024-09-20 | 15.35 | $35.22 | 4600 |
| 2024-09-19 | 15.07 | $35.37 | 1400 |
| 2024-09-18 | 14.45 | $35.05 | 7900 |
| 2024-09-17 | 14.04 | $35.06 | 8900 |
| 2024-09-16 | 13.66 | $35.10 | 8100 |
| 2024-09-13 | 13.39 | $34.95 | 7800 |
| 2024-09-12 | 13.36 | $34.72 | 6516 |
| 2024-09-11 | 13.75 | $34.54 | 200 |
| 2024-09-10 | 14.37 | $34.46 | 4437 |
| 2024-09-09 | 14.83 | $34.42 | 3800 |
| 2024-09-06 | 15.61 | $34.27 | 5600 |
| 2024-09-05 | 16.43 | $34.50 | 6100 |
| 2024-09-04 | 16.82 | $34.62 | 7845 |
| 2024-09-03 | 16.96 | $34.59 | 602 |
| 2024-08-30 | 17.10 | $34.97 | 8400 |
| 2024-08-29 | 16.74 | $34.83 | 7700 |
| 2024-08-28 | 16.35 | $34.83 | 7000 |
| 2024-08-27 | 16.07 | $34.91 | 11747 |
| 2024-08-26 | 15.44 | $34.89 | 3700 |
| 2024-08-23 | 14.77 | $34.99 | 9600 |
| 2024-08-22 | 14.06 | $34.57 | 16040 |
| 2024-08-21 | 13.88 | $34.74 | 4315 |
| 2024-08-20 | 13.44 | $34.59 | 2800 |
| 2024-08-19 | 13.12 | $34.64 | 805 |
| 2024-08-16 | 12.78 | $34.48 | 7700 |
| 2024-08-15 | 12.67 | $34.35 | 6800 |
| 2024-08-14 | 12.72 | $34.14 | 5036 |
| 2024-08-13 | 13.14 | $34.04 | 2200 |
| 2024-08-12 | 13.75 | $33.74 | 1400 |
| 2024-08-09 | 14.05 | $33.80 | 5311 |
| 2024-08-08 | 14.39 | $33.69 | 232 |
| 2024-08-07 | 14.47 | $33.34 | 2600 |
| 2024-08-06 | 14.55 | $33.54 | 13900 |
| 2024-08-05 | 14.76 | $33.37 | 2849 |
| 2024-08-02 | 14.36 | $33.84 | 4804 |
| 2024-08-01 | 14.54 | $34.18 | 4900 |
| 2024-07-31 | 15.25 | $34.54 | 5800 |
| 2024-07-30 | 14.99 | $34.32 | 8714 |
| 2024-07-29 | 15.37 | $34.27 | 3900 |
| 2024-07-26 | 15.78 | $34.23 | 6116 |
| 2024-07-25 | 16.24 | $33.92 | 8119 |
| 2024-07-24 | 17.09 | $33.89 | 509 |
| 2024-07-23 | 17.91 | $34.32 | 2025 |
| 2024-07-22 | 17.66 | $34.34 | 11000 |
| 2024-07-19 | 17.52 | $34.13 | 1428 |
| 2024-07-18 | 17.63 | $34.35 | 6000 |
| 2024-07-17 | 17.48 | $34.44 | 4500 |
| 2024-07-16 | 16.61 | $34.70 | 1100 |
| 2024-07-15 | 15.41 | $34.36 | 700 |
| 2024-07-12 | 14.62 | $34.33 | 1900 |
| 2024-07-11 | 13.79 | $34.19 | 3005 |
| 2024-07-10 | 12.95 | $34.07 | 6700 |
| 2024-07-09 | 12.78 | $33.89 | 4728 |
| 2024-07-08 | 12.90 | $33.91 | 2915 |
| 2024-07-05 | 13.02 | $33.90 | 1900 |
| 2024-07-03 | 13.28 | $33.83 | 2424 |
| 2024-07-02 | 13.76 | $33.71 | 1200 |
| 2024-07-01 | 14.39 | $33.64 | 2402 |
| 2024-06-28 | 14.53 | $33.68 | 3800 |
| 2024-06-27 | 14.45 | $33.71 | 800 |
| 2024-06-26 | 14.70 | $33.67 | 4812 |
| 2024-06-25 | 15.06 | $33.76 | 5041 |
| 2024-06-24 | 15.29 | $33.76 | 1735 |
| 2024-06-21 | 15.25 | $33.76 | 3000 |
| 2024-06-20 | 15.29 | $33.75 | 500 |
| 2024-06-18 | 15.37 | $33.79 | 2631 |
| 2024-06-17 | 14.73 | $33.76 | 5000 |
| 2024-06-14 | 14.10 | $33.60 | 1000 |
| 2024-06-13 | 13.86 | $33.70 | 1937 |
| 2024-06-12 | 13.51 | $33.69 | 15200 |
| 2024-06-11 | 12.91 | $33.45 | 14900 |
| 2024-06-10 | 13.07 | $33.43 | 2000 |
| 2024-06-07 | 13.32 | $33.41 | 8500 |
| 2024-06-06 | 13.52 | $33.47 | 14912 |
| 2024-06-05 | 13.73 | $33.53 | 10500 |
| 2024-06-04 | 13.89 | $33.30 | 2026 |
| 2024-06-03 | 14.62 | $33.33 | 4442 |
| 2024-05-31 | 15.35 | $33.38 | 16600 |
| 2024-05-30 | 16.06 | $33.19 | 440 |
| 2024-05-29 | 16.20 | $33.22 | 5522 |
| 2024-05-28 | 16.41 | $33.39 | 10400 |
| 2024-05-24 | 16.92 | $33.44 | 3600 |
| 2024-05-23 | 17.65 | $33.33 | 9536 |
| 2024-05-22 | 18.39 | $33.54 | 2309 |
| 2024-05-21 | 18.87 | $33.65 | 1000 |
| 2024-05-20 | 19.04 | $33.63 | 4819 |
| 2024-05-17 | 19.22 | $33.63 | 1500 |
| 2024-05-16 | 19.61 | $33.64 | 6700 |
| 2024-05-15 | 19.93 | $33.72 | 5100 |
| 2024-05-14 | 20.29 | $33.40 | 400 |
| 2024-05-13 | 21.29 | $33.27 | 10318 |
| 2024-05-10 | 22.15 | $33.33 | 3400 |
| 2024-05-09 | 23.08 | $33.30 | 7200 |
| 2024-05-08 | 24.03 | $33.17 | 1000 |
| 2024-05-07 | 24.71 | $33.20 | 830 |
| 2024-05-06 | 25.45 | $33.18 | 1912 |
| 2024-05-03 | 26.18 | $32.98 | 2835 |
| 2024-05-02 | 26.73 | $32.71 | 1793 |
| 2024-05-01 | 26.35 | $32.79 | 3406 |
| 2024-04-30 | 25.94 | $32.55 | 5600 |
| 2024-04-29 | 25.55 | $32.89 | 2800 |
| 2024-04-26 | 25.68 | $32.84 | 33600 |
| 2024-04-25 | 25.69 | $32.72 | 3034 |
| 2024-04-24 | 25.43 | $32.86 | 2200 |
| 2024-04-23 | 25.53 | $32.87 | 1200 |
| 2024-04-22 | 25.83 | $32.62 | 5000 |
| 2024-04-19 | 25.62 | $32.53 | 5634 |
| 2024-04-18 | 25.26 | $32.58 | 2000 |
| 2024-04-17 | 25.08 | $32.67 | 833 |
| 2024-04-16 | 25.04 | $32.76 | 5040 |
| 2024-04-15 | 25.00 | $32.83 | 2527 |
| 2024-04-12 | 25.17 | $33.05 | 2400 |
| 2024-04-11 | 25.66 | $33.32 | 1000 |
| 2024-04-10 | 26.63 | $33.22 | 12737 |
| 2024-04-09 | 27.64 | $33.53 | 35400 |
| 2024-04-08 | 28.89 | $33.52 | 9808 |
| 2024-04-05 | 29.98 | $33.51 | 12100 |
| 2024-04-04 | 31.19 | $33.35 | 17708 |
| 2024-04-03 | 32.46 | $33.53 | 12200 |
| 2024-04-02 | 33.28 | $33.48 | 22329 |
| 2024-04-01 | 34.16 | $33.65 | 7921 |
| 2024-03-28 | 34.35 | $33.74 | 4120 |
| 2024-03-27 | 34.29 | $33.71 | 2547 |
| 2024-03-26 | 34.29 | $33.48 | 2817 |
| 2024-03-25 | 34.46 | $33.52 | 14400 |
| 2024-03-22 | 34.56 | $33.62 | 2500 |
| 2024-03-21 | 34.48 | $33.66 | 9900 |
| 2024-03-20 | 34.22 | $33.53 | 7106 |
| 2024-03-19 | 34.15 | $33.33 | 6032 |
| 2024-03-18 | 34.35 | $33.18 | 4613 |
| 2024-03-15 | 34.70 | $33.10 | 14700 |
| 2024-03-14 | 35.23 | $33.19 | 24506 |
| 2024-03-13 | 35.57 | $33.34 | 4100 |
| 2024-03-12 | 35.45 | $33.34 | 1322 |
| 2024-03-11 | 35.45 | $33.19 | 4547 |
| 2024-03-08 | 35.62 | $33.23 | 7309 |
| 2024-03-07 | 35.56 | $33.35 | 66142 |
| 2024-03-06 | 35.46 | $33.09 | 2717 |
| 2024-03-05 | 35.75 | $32.94 | 6000 |
| 2024-03-04 | 36.10 | $33.16 | 218716 |
| 2024-03-01 | 35.74 | $33.22 | 5605 |
| 2024-02-29 | 35.82 | $33.00 | 10847 |
| 2024-02-28 | 36.26 | $32.83 | 8800 |
| 2024-02-27 | 36.91 | $32.90 | 3421 |
| 2024-02-26 | 37.50 | $32.85 | 19400 |
| 2024-02-23 | 38.13 | $32.93 | 16439 |
| 2024-02-22 | 38.45 | $32.90 | 11233 |
| 2024-02-21 | 38.79 | $32.58 | 7300 |
| 2024-02-20 | 40.00 | $32.61 | 3905 |
| 2024-02-16 | 41.23 | $32.67 | 7100 |
| 2024-02-15 | 42.29 | $32.83 | 243 |
| 2024-02-14 | 42.88 | $32.68 | 700 |
| 2024-02-13 | 43.81 | $32.42 | 8336 |
| 2024-02-12 | 45.02 | $32.83 | 700 |
| 2024-02-09 | 44.91 | $32.74 | 44725 |
| 2024-02-08 | 44.85 | $32.70 | 11700 |
| 2024-02-07 | 44.86 | $32.63 | 5300 |
| 2024-02-06 | 44.98 | $32.48 | 4809 |
| 2024-02-05 | 45.38 | $32.41 | 300 |
| 2024-02-02 | 45.91 | $32.59 | 9020 |
| 2024-02-01 | 46.30 | $32.46 | 3600 |
| 2024-01-31 | 46.91 | $32.26 | 612 |
| 2024-01-30 | 47.65 | $32.51 | 1540 |
| 2024-01-29 | 47.60 | $32.56 | 2500 |
| 2024-01-26 | 47.54 | $32.41 | 5646 |
| 2024-01-25 | 47.59 | $32.44 | 3746 |
| 2024-01-24 | 47.64 | $32.32 | 3744 |
| 2024-01-23 | 47.74 | $32.32 | 1600 |
| 2024-01-22 | 47.93 | $32.36 | 9700 |
| 2024-01-19 | 48.13 | $32.22 | 5602 |
| 2024-01-18 | 48.58 | $32.00 | 5945 |
| 2024-01-17 | 49.37 | $31.81 | 8733 |
| 2024-01-16 | 50.37 | $31.89 | 5924 |
| 2024-01-12 | 51.13 | $32.05 | 7300 |
| 2024-01-11 | 51.45 | $32.03 | 6600 |
| 2024-01-10 | 51.80 | $31.98 | 7800 |
| 2024-01-09 | 52.22 | $31.88 | 3500 |
| 2024-01-08 | 52.76 | $31.92 | 7100 |
| 2024-01-05 | 53.33 | $31.70 | 4006 |
| 2024-01-04 | 54.23 | $31.64 | 1500 |
| 2024-01-03 | 55.17 | $31.75 | 8824 |
| 2024-01-02 | 55.80 | $32.00 | 7144 |
| 2023-12-29 | 56.32 | $32.17 | 8300 |
| 2023-12-28 | 55.75 | $32.27 | 18746 |
| 2023-12-27 | 54.82 | $32.27 | 6700 |
| 2023-12-26 | 53.87 | $32.22 | 12600 |
| 2023-12-22 | 52.88 | $32.07 | 11800 |
| 2023-12-21 | 51.89 | $32.05 | 24100 |
| 2023-12-20 | 50.90 | $31.86 | 5200 |
| 2023-12-19 | 49.86 | $32.09 | 8700 |
| 2023-12-18 | 48.27 | $31.94 | 10200 |
| 2023-12-15 | 46.59 | $31.90 | 1400 |
| 2023-12-14 | 44.88 | $31.89 | 23000 |
| 2023-12-13 | 43.09 | $32.23 | 226515 |
| 2023-12-12 | 41.18 | $31.76 | 3800 |
| 2023-12-11 | 39.93 | $31.71 | 12600 |
| 2023-12-08 | 38.62 | $31.64 | 900 |
| 2023-12-07 | 37.49 | $31.55 | 8500 |
| 2023-12-06 | 36.42 | $31.44 | 2700 |
| 2023-12-05 | 35.30 | $31.47 | 6821 |
| 2023-12-04 | 34.44 | $31.48 | 3412 |
| 2023-12-01 | 33.34 | $31.70 | 3600 |
| 2023-11-30 | 32.26 | $31.47 | 2541 |
| 2023-11-29 | 31.40 | $31.43 | 1900 |
| 2023-11-28 | 30.38 | $31.45 | 4338 |
| 2023-11-27 | 29.30 | $31.45 | 5500 |
| 2023-11-24 | 28.04 | $31.41 | 300 |
| 2023-11-22 | 26.96 | $31.46 | 2411 |
| 2023-11-21 | 25.82 | $31.41 | 1504 |
| 2023-11-20 | 24.93 | $31.37 | 4436 |
| 2023-11-17 | 24.01 | $31.25 | 5400 |
| 2023-11-16 | 23.23 | $31.15 | 8400 |
| 2023-11-15 | 22.49 | $31.14 | 12935 |
| 2023-11-14 | 21.56 | $31.15 | 12111 |
| 2023-11-13 | 20.65 | $30.73 | 3500 |
| 2023-11-10 | 20.33 | $30.73 | 13400 |
| 2023-11-09 | 19.99 | $30.50 | 11800 |
| 2023-11-08 | 19.76 | $30.61 | 8700 |
| 2023-11-07 | 19.24 | $30.58 | 8500 |
| 2023-11-06 | 18.71 | $30.57 | 5000 |
| 2023-11-03 | 18.21 | $30.63 | 2530 |
| 2023-11-02 | 17.63 | $30.40 | 3223 |
| 2023-11-01 | 17.41 | $30.12 | 5200 |
| 2023-10-31 | 17.62 | $29.93 | 18019 |
| 2023-10-30 | 18.18 | $29.84 | 2613 |
| 2023-10-27 | 18.89 | $29.70 | 4600 |
| 2023-10-26 | 19.78 | $29.76 | 1300 |
| 2023-10-25 | 20.75 | $29.89 | 3912 |
| 2023-10-24 | 21.56 | $30.10 | 2900 |
| 2023-10-23 | 22.08 | $30.06 | 3034 |
| 2023-10-20 | 22.62 | $30.06 | 300 |
| 2023-10-19 | 23.09 | $30.20 | 8700 |
| 2023-10-18 | 23.31 | $30.33 | 1737 |
| 2023-10-17 | 23.26 | $30.55 | 12335 |
| 2023-10-16 | 22.88 | $30.54 | 15800 |
| 2023-10-13 | 22.55 | $30.37 | 2719 |
| 2023-10-12 | 22.27 | $30.45 | 5315 |
| 2023-10-11 | 21.82 | $30.64 | 3500 |
| 2023-10-10 | 21.16 | $30.56 | 109000 |
| 2023-10-09 | 20.47 | $30.46 | 4928 |
| 2023-10-06 | 21.04 | $30.31 | 6300 |
| 2023-10-05 | 21.29 | $30.12 | 4823 |
| 2023-10-04 | 20.77 | $30.11 | 5600 |
| 2023-10-03 | 20.22 | $30.00 | 3920 |
| 2023-10-02 | 19.65 | $30.26 | 102034 |
| 2023-09-29 | 19.24 | $30.30 | 4900 |
| 2023-09-28 | 19.19 | $30.35 | 2300 |
| 2023-09-27 | 18.91 | $30.20 | 2405 |
| 2023-09-26 | 18.06 | $30.16 | 100 |
| 2023-09-25 | 17.30 | $30.37 | 3702 |
| 2023-09-22 | 16.77 | $30.34 | 1500 |
| 2023-09-21 | 16.28 | $30.33 | 2400 |
| 2023-09-20 | 15.75 | $30.57 | 1200 |
| 2023-09-19 | 15.67 | $30.70 | 3006 |
| 2023-09-18 | 15.58 | $30.70 | 410 |
| 2023-09-15 | 15.80 | $30.72 | 930 |
| 2023-09-14 | 16.08 | $30.94 | 6222 |
| 2023-09-13 | 16.73 | $30.77 | 2332 |
| 2023-09-12 | 16.88 | $30.81 | 800 |
| 2023-09-11 | 17.16 | $30.95 | 2400 |
| 2023-09-08 | 17.64 | $30.88 | 9028 |
| 2023-09-07 | 18.01 | $30.89 | 903 |
| 2023-09-06 | 18.44 | $30.96 | 2600 |
| 2023-09-05 | 18.99 | $31.06 | 700 |
| 2023-09-01 | 19.83 | $31.28 | 2900 |
| 2023-08-31 | 20.63 | $31.23 | 719 |
| 2023-08-30 | 21.69 | $31.19 | 8921 |
| 2023-08-29 | 22.79 | $31.11 | 600 |
| 2023-08-28 | 23.65 | $30.82 | 1200 |
| 2023-08-25 | 23.87 | $30.68 | 600 |
| 2023-08-24 | 23.64 | $30.62 | 9135 |
| 2023-08-23 | 23.62 | $30.90 | 7330 |
| 2023-08-22 | 24.06 | $30.66 | 3231 |
| 2023-08-21 | 23.93 | $30.74 | 2337 |
| 2023-08-18 | 23.85 | $30.66 | 5200 |
| 2023-08-17 | 23.73 | $30.63 | 525 |
| 2023-08-16 | 23.29 | $30.84 | 1500 |
| 2023-08-15 | 23.21 | $31.00 | 2600 |
| 2023-08-14 | 23.44 | $31.15 | 7400 |
| 2023-08-11 | 23.70 | $31.04 | 13828 |
| 2023-08-10 | 23.70 | $31.11 | 930 |
| 2023-08-09 | 23.94 | $31.15 | 1600 |
| 2023-08-08 | 24.29 | $31.28 | 7415 |
| 2023-08-07 | 24.66 | $31.35 | 3400 |
| 2023-08-04 | 25.95 | $31.23 | 500 |
| 2023-08-03 | 27.32 | $31.31 | 4700 |
| 2023-08-02 | 28.61 | $31.36 | 1600 |
| 2023-08-01 | 29.79 | $31.64 | 5700 |
| 2023-07-31 | 30.37 | $31.66 | 6312 |
| 2023-07-28 | 30.84 | $31.64 | 7339 |
| 2023-07-27 | 31.36 | $31.43 | 5434 |
| 2023-07-26 | 32.34 | $31.55 | 9842 |
| 2023-07-25 | 33.17 | $31.55 | 1300 |
| 2023-07-24 | 34.10 | $31.45 | 7020 |
| 2023-07-21 | 34.24 | $31.42 | 2300 |
| 2023-07-20 | 34.45 | $31.44 | 7300 |
| 2023-07-19 | 34.60 | $31.67 | 2000 |
| 2023-07-18 | 34.04 | $31.63 | 5018 |
| 2023-07-17 | 33.48 | $31.46 | 3938 |
| 2023-07-14 | 33.11 | $31.36 | 14615 |
| 2023-07-13 | 32.79 | $31.44 | 523 |
| 2023-07-12 | 32.18 | $31.25 | 1900 |
| 2023-07-11 | 31.73 | $31.08 | 300 |
| 2023-07-10 | 31.61 | $30.90 | 3038 |
| 2023-07-07 | 31.79 | $30.73 | 2013 |
| 2023-07-06 | 32.09 | $30.72 | 6115 |
| 2023-07-05 | 32.63 | $30.87 | 100 |
| 2023-07-03 | 32.41 | $30.98 | 400 |
| 2023-06-30 | 31.76 | $31.00 | 200 |
| 2023-06-29 | 31.00 | $30.78 | 5200 |
| 2023-06-28 | 30.57 | $30.74 | 329 |
| 2023-06-27 | 30.11 | $30.76 | 10100 |
| 2023-06-26 | 29.74 | $30.50 | 4116 |
| 2023-06-23 | 29.72 | $30.50 | 5742 |
| 2023-06-22 | 29.69 | $30.60 | 100 |
| 2023-06-21 | 29.25 | $30.59 | 3000 |
| 2023-06-20 | 28.79 | $30.65 | 9934 |
| 2023-06-16 | 28.30 | $30.75 | 1812 |
| 2023-06-15 | 27.02 | $30.85 | 3000 |
| 2023-06-14 | 25.54 | $30.60 | 3105 |
| 2023-06-13 | 24.22 | $30.62 | 6600 |
| 2023-06-12 | 22.86 | $30.50 | 15000 |
| 2023-06-09 | 21.58 | $30.33 | 8447 |
| 2023-06-08 | 20.24 | $30.35 | 7800 |
| 2023-06-07 | 19.17 | $30.19 | 5500 |
| 2023-06-06 | 18.14 | $30.22 | 11300 |
| 2023-06-05 | 17.13 | $30.09 | 4486 |
| 2023-06-02 | 16.19 | $30.16 | 3400 |
| 2023-06-01 | 15.21 | $29.91 | 4300 |
| 2023-05-31 | 14.47 | $29.73 | 3800 |
| 2023-05-30 | 14.06 | $29.87 | 21700 |
| 2023-05-26 | 13.28 | $29.82 | 3900 |
| 2023-05-25 | 13.06 | $29.59 | 1908 |
| 2023-05-24 | 13.33 | $29.49 | 800 |
| 2023-05-23 | 13.83 | $29.62 | 6900 |
| 2023-05-22 | 13.97 | $29.78 | — |
| 2023-05-19 | 13.60 | $29.77 | 1900 |
| 2023-05-18 | 13.21 | $29.85 | 900 |
| 2023-05-17 | 12.79 | $29.74 | 3233 |
| 2023-05-16 | 12.59 | $29.51 | 2500 |
| 2023-05-15 | 12.76 | $29.69 | 2600 |
| 2023-05-12 | 12.80 | $29.55 | 2500 |
| 2023-05-11 | 13.17 | $29.58 | 744 |
| 2023-05-10 | 13.39 | $29.68 | 802 |
| 2023-05-09 | 13.34 | $29.62 | 6641 |
| 2023-05-08 | 13.42 | $29.67 | 800 |
| 2023-05-05 | 13.24 | $29.66 | 800 |
| 2023-05-04 | 13.11 | $29.40 | 306 |
| 2023-05-03 | 13.54 | $29.54 | 2800 |
| 2023-05-02 | 13.71 | $29.58 | 1700 |
| 2023-05-01 | 14.10 | $29.69 | 1500 |
| 2023-04-28 | 14.21 | $29.73 | 100 |
| 2023-04-27 | 14.32 | $29.57 | 544 |
| 2023-04-26 | 14.79 | $29.33 | 402 |
| 2023-04-25 | 15.37 | $29.40 | 3136 |
| 2023-04-24 | 16.15 | $29.68 | 1008 |
| 2023-04-21 | 16.45 | $29.62 | 4400 |
| 2023-04-20 | 16.93 | $29.66 | 7500 |
| 2023-04-19 | 17.36 | $29.72 | 2903 |
| 2023-04-18 | 17.58 | $29.82 | 234 |
| 2023-04-17 | 17.49 | $29.73 | 800 |
| 2023-04-14 | 17.59 | $29.71 | 202 |
| 2023-04-13 | 17.60 | $29.83 | 11739 |
| 2023-04-12 | 17.47 | $29.65 | 9000 |
| 2023-04-11 | 17.35 | $29.72 | 7748 |
| 2023-04-10 | 16.95 | $29.63 | 5319 |
| 2023-04-06 | 16.78 | $29.59 | 8200 |
| 2023-04-05 | 16.54 | $29.62 | 5130 |
| 2023-04-04 | 16.29 | $29.69 | 400 |
| 2023-04-03 | 15.72 | $29.79 | 2400 |
| 2023-03-31 | 14.86 | $29.70 | 4441 |
| 2023-03-30 | 14.07 | $29.46 | 3531 |
| 2023-03-29 | 13.59 | $29.34 | 8349 |
| 2023-03-28 | 13.29 | $29.17 | 100 |
| 2023-03-27 | 13.27 | $29.18 | 2846 |
| 2023-03-24 | 13.25 | $29.14 | 100 |
| 2023-03-23 | 13.32 | $29.13 | 8414 |
| 2023-03-22 | 13.41 | $29.08 | 3800 |
| 2023-03-21 | 13.57 | $29.25 | 6000 |
| 2023-03-20 | 13.67 | $29.10 | 4707 |
| 2023-03-17 | 13.95 | $28.96 | 3000 |
| 2023-03-16 | 14.38 | $29.03 | 2500 |
| 2023-03-15 | 14.82 | $28.77 | 2022 |
| 2023-03-14 | 15.50 | $29.04 | 4200 |
| 2023-03-13 | 16.06 | $28.86 | 2445 |
| 2023-03-10 | 16.82 | $28.86 | 546 |
| 2023-03-09 | 17.69 | $29.08 | 1600 |
| 2023-03-08 | 18.29 | $29.32 | 846 |
| 2023-03-07 | 18.47 | $29.27 | 6000 |
| 2023-03-06 | 18.65 | $29.55 | 7331 |
| 2023-03-03 | 18.32 | $29.62 | 2000 |
| 2023-03-02 | 18.24 | $29.32 | 900 |
| 2023-03-01 | 18.60 | $29.20 | 6412 |
| 2023-02-28 | 18.97 | $29.27 | 7000 |
| 2023-02-27 | 19.66 | $29.24 | 414 |
| 2023-02-24 | 20.38 | $29.19 | 11509 |
| 2023-02-23 | 21.09 | $29.38 | 1102 |
| 2023-02-22 | 22.11 | $29.25 | 7900 |
| 2023-02-21 | 23.14 | $29.26 | 5433 |
| 2023-02-17 | 24.28 | $29.70 | 6244 |
| 2023-02-16 | 25.02 | $29.86 | 7000 |
| 2023-02-15 | 25.31 | $30.03 | 3149 |
| 2023-02-14 | 25.48 | $30.04 | 213 |
| 2023-02-13 | 25.43 | $30.03 | 1932 |
| 2023-02-10 | 25.38 | $29.87 | 100 |
| 2023-02-09 | 25.52 | $29.78 | 1205 |
| 2023-02-08 | 25.68 | $29.90 | 3900 |
| 2023-02-07 | 25.63 | $30.05 | 1200 |
| 2023-02-06 | 25.91 | $29.80 | 305 |
| 2023-02-03 | 26.49 | $29.99 | 1000 |
| 2023-02-02 | 26.75 | $30.19 | 2824 |
| 2023-02-01 | 26.80 | $30.15 | 6600 |
| 2023-01-31 | 27.19 | $29.93 | 35400 |
| 2023-01-30 | 28.08 | $29.66 | 1000 |
| 2023-01-27 | 29.00 | $29.88 | 3100 |
| 2023-01-26 | 29.04 | $29.91 | 4900 |
| 2023-01-25 | 29.10 | $29.79 | 3600 |
| 2023-01-24 | 29.33 | $29.72 | 2500 |
| 2023-01-23 | 29.41 | $29.72 | 2031 |
| 2023-01-20 | 29.49 | $29.57 | 3705 |
| 2023-01-19 | 29.79 | $29.39 | 827 |
| 2023-01-18 | 30.23 | $29.45 | 1014 |
| 2023-01-17 | 30.59 | $29.66 | 1533 |
| 2023-01-13 | 30.60 | $29.69 | 7345 |
| 2023-01-12 | 30.61 | $29.64 | 9831 |
| 2023-01-11 | 30.66 | $29.48 | 7134 |
| 2023-01-10 | 30.87 | $29.31 | 912 |
| 2023-01-09 | 31.27 | $29.25 | 2600 |
| 2023-01-06 | 31.61 | $29.25 | 11300 |
| 2023-01-05 | 32.04 | $28.87 | 2302 |
| 2023-01-04 | 32.91 | $28.98 | 4615 |
| 2023-01-03 | 33.72 | $28.88 | 2300 |
| 2022-12-30 | 34.57 | $28.98 | 9441 |
| 2022-12-29 | 35.28 | $29.04 | 16949 |
| 2022-12-28 | 35.84 | $28.81 | 13900 |
| 2022-12-27 | 36.57 | $29.01 | 14309 |
| 2022-12-23 | 37.14 | $29.02 | — |
| 2022-12-22 | 37.65 | $28.95 | 8000 |
| 2022-12-21 | 38.24 | $29.12 | 9305 |
| 2022-12-20 | 38.60 | $28.91 | 2400 |
| 2022-12-19 | 39.01 | $28.85 | 2600 |
| 2022-12-16 | 39.53 | $29.01 | 11500 |
| 2022-12-15 | 40.00 | $29.09 | 5815 |
| 2022-12-14 | 40.26 | $29.66 | 11700 |
| 2022-12-13 | 39.89 | $29.70 | 5400 |
| 2022-12-12 | 39.38 | $29.56 | 18400 |
| 2022-12-09 | 39.02 | $29.34 | 4200 |
| 2022-12-08 | 38.24 | $29.55 | 12900 |
| 2022-12-07 | 37.19 | $29.45 | 5600 |
| 2022-12-06 | 36.09 | $29.42 | 7204 |
| 2022-12-05 | 36.63 | $29.58 | 6907 |
| 2022-12-02 | 36.89 | $29.90 | 12100 |
| 2022-12-01 | 36.68 | $29.90 | 9000 |
| 2022-11-30 | 36.30 | $29.83 | 17720 |
| 2022-11-29 | 36.00 | $29.43 | 14900 |
| 2022-11-28 | 36.00 | $29.42 | 22400 |
| 2022-11-25 | 36.00 | $29.64 | 525 |
| 2022-11-23 | 35.50 | $29.64 | 6426 |
| 2022-11-22 | 34.96 | $29.56 | 9100 |
| 2022-11-21 | 34.49 | $29.28 | 11000 |
| 2022-11-18 | 34.15 | $29.36 | 2300 |
| 2022-11-17 | 33.54 | $29.30 | 12300 |
| 2022-11-16 | 32.94 | $29.39 | 27000 |
| 2022-11-15 | 31.96 | $29.48 | 5600 |
| 2022-11-14 | 30.75 | $29.33 | 1400 |
| 2022-11-11 | 29.49 | $29.48 | 5401 |
| 2022-11-10 | 27.97 | $29.32 | 5400 |
| 2022-11-09 | 26.46 | $28.61 | 12712 |
| 2022-11-08 | 24.87 | $28.97 | 6700 |
| 2022-11-07 | 23.98 | $28.85 | 109647 |
| 2022-11-04 | 23.03 | $28.66 | 9310 |
| 2022-11-03 | 22.44 | $28.45 | 6600 |
| 2022-11-02 | 22.00 | $28.58 | 5023 |
| 2022-11-01 | 21.31 | $28.88 | 4600 |
| 2022-10-31 | 20.11 | $28.84 | 12414 |
| 2022-10-28 | 18.95 | $28.90 | 3210 |
| 2022-10-27 | 17.71 | $28.63 | 5816 |
| 2022-10-26 | 16.47 | $28.68 | 5043 |
| 2022-10-25 | 15.18 | $28.61 | 7403 |
| 2022-10-24 | 13.94 | $28.40 | 12900 |
| 2022-10-21 | 12.79 | $28.24 | 4019 |
| 2022-10-20 | 11.58 | $27.91 | 5500 |
| 2022-10-19 | 10.30 | $28.00 | 14704 |
| 2022-10-18 | 10.52 | $28.09 | 1500 |
| 2022-10-17 | 10.82 | $27.97 | 453623 |
| 2022-10-14 | 11.02 | $27.72 | 29300 |
| 2022-10-13 | 11.22 | $28.07 | 1734 |
| 2022-10-12 | 11.73 | $27.76 | 845 |
| 2022-10-11 | 11.79 | $27.78 | 8041 |
| 2022-10-10 | 11.84 | $27.85 | 800 |
| 2022-10-07 | 12.02 | $27.95 | 1300 |
| 2022-10-06 | 12.43 | $28.32 | 502 |
| 2022-10-05 | 12.83 | $28.45 | 524 |
| 2022-10-04 | 13.11 | $28.39 | 100 |
| 2022-10-03 | 13.49 | $27.93 | 32213 |
| 2022-09-30 | 13.97 | $27.50 | 200 |
| 2022-09-29 | 14.04 | $27.66 | 1601 |
| 2022-09-28 | 14.27 | $27.88 | 2017 |
| 2022-09-27 | 14.70 | $27.50 | 100 |
| 2022-09-26 | 14.58 | $27.50 | 2248 |
| 2022-09-23 | 14.45 | $27.70 | 108 |
| 2022-09-22 | 14.48 | $28.05 | 216 |
| 2022-09-21 | 15.00 | $28.19 | 8602 |
| 2022-09-20 | 15.74 | $28.38 | 2900 |
| 2022-09-19 | 15.84 | $28.54 | 817 |
| 2022-09-16 | 16.05 | $28.45 | 1030 |
| 2022-09-15 | 16.13 | $28.57 | 7004 |
| 2022-09-14 | 16.42 | $28.66 | 4900 |
| 2022-09-13 | 16.77 | $28.65 | 8827 |
| 2022-09-12 | 16.91 | $29.21 | 1200 |
| 2022-09-09 | 17.73 | $29.06 | 1000 |
| 2022-09-08 | 18.44 | $28.84 | 6100 |
| 2022-09-07 | 18.80 | $28.74 | 12700 |
| 2022-09-06 | 19.06 | $28.53 | 6024 |
| 2022-09-02 | 19.16 | $28.65 | 8800 |
| 2022-09-01 | 19.38 | $28.68 | 638 |
| 2022-08-31 | 18.57 | $28.80 | 4700 |
| 2022-08-30 | 17.94 | $28.92 | 3923 |
| 2022-08-29 | 17.30 | $29.15 | 8232 |
| 2022-08-26 | 16.96 | $29.21 | 13000 |
| 2022-08-25 | 16.67 | $29.64 | 700 |
| 2022-08-24 | 16.74 | $29.42 | 2500 |
| 2022-08-23 | 16.49 | $29.37 | 10430 |
| 2022-08-22 | 16.23 | $29.33 | 8022 |
| 2022-08-19 | 15.45 | $29.60 | 6900 |
| 2022-08-18 | 14.92 | $29.80 | 1432 |
| 2022-08-17 | 14.54 | $29.72 | 11434 |
| 2022-08-16 | 14.07 | $29.85 | 3215 |
| 2022-08-15 | 13.75 | $29.83 | 3209 |
| 2022-08-12 | 13.40 | $29.88 | 13522 |
| 2022-08-11 | 12.70 | $29.65 | 9227 |
| 2022-08-10 | 12.16 | $29.61 | 9600 |
| 2022-08-09 | 11.81 | $29.28 | 13300 |
| 2022-08-08 | 11.90 | $29.38 | 17100 |
| 2022-08-05 | 11.74 | $29.33 | 24400 |
| 2022-08-04 | 11.65 | $29.32 | 3524 |
| 2022-08-03 | 11.30 | $29.34 | 261700 |
| 2022-08-02 | 10.94 | $29.20 | 19733 |
| 2022-08-01 | 10.78 | $29.32 | 443 |
| 2022-07-29 | 10.37 | $29.36 | 100 |
| 2022-07-28 | 9.82 | $29.16 | 100 |
| 2022-07-27 | 9.55 | $29.02 | 400 |
| 2022-07-26 | 9.49 | $28.73 | 3039 |
| 2022-07-25 | 9.85 | $28.78 | 700 |
| 2022-07-22 | 10.09 | $28.68 | 4714 |
| 2022-07-21 | 10.39 | $28.71 | 7629 |
| 2022-07-20 | 10.76 | $28.68 | 10322 |
| 2022-07-19 | 10.98 | $28.62 | 1600 |
| 2022-07-18 | 11.35 | $28.20 | 2100 |
| 2022-07-15 | 11.78 | $28.28 | 300 |
| 2022-07-14 | 12.03 | $27.96 | 900 |
| 2022-07-13 | 11.68 | $28.14 | 1200 |
| 2022-07-12 | 11.74 | $28.13 | 5800 |
| 2022-07-11 | 11.83 | $28.19 | — |
| 2022-07-08 | 11.79 | $28.39 | 417 |
| 2022-07-07 | 11.91 | $28.41 | 1700 |
| 2022-07-06 | 12.18 | $28.15 | 1300 |
| 2022-07-05 | 12.14 | $28.23 | 700 |
| 2022-07-01 | 12.08 | $28.32 | 1100 |
| 2022-06-30 | 12.24 | $28.10 | 19810 |
| 2022-06-29 | 12.22 | $28.31 | 3033 |
| 2022-06-28 | 12.44 | $28.35 | 87200 |
| 2022-06-27 | 12.76 | $28.49 | 7800 |
| 2022-06-24 | 13.30 | $28.44 | 700 |
| 2022-06-23 | 13.78 | $28.14 | 110 |
| 2022-06-22 | 13.85 | $28.08 | 100 |
| 2022-06-21 | 13.80 | $28.17 | 205 |
| 2022-06-17 | 13.83 | $27.87 | 4300 |
| 2022-06-16 | 13.58 | $27.92 | 100 |
| 2022-06-15 | 13.21 | $28.41 | 400 |
| 2022-06-14 | 13.14 | $28.23 | 100 |
| 2022-06-13 | 12.64 | $28.27 | 700 |
| 2022-06-10 | 12.15 | $28.90 | 6135 |
| 2022-06-09 | 12.36 | $29.33 | 3700 |
| 2022-06-08 | 12.80 | $29.64 | 100 |
| 2022-06-07 | 12.72 | $29.85 | 228 |
| 2022-06-06 | 12.46 | $29.66 | 1600 |
| 2022-06-03 | 12.36 | $29.65 | 100 |
| 2022-06-02 | 12.34 | $29.83 | 1947 |
| 2022-06-01 | 12.32 | $29.61 | 419 |
| 2022-05-31 | 12.27 | $29.70 | 2800 |
| 2022-05-27 | 12.09 | $29.83 | 300 |
| 2022-05-26 | 11.83 | $29.58 | 200 |
| 2022-05-25 | 11.83 | $29.27 | 4343 |
| 2022-05-24 | 12.15 | $29.06 | 100 |
| 2022-05-23 | 12.77 | $29.11 | 200 |
| 2022-05-20 | 13.42 | $28.86 | 1000 |
| 2022-05-19 | 14.10 | $28.83 | 2700 |
| 2022-05-18 | 14.45 | $28.84 | 11411 |
| 2022-05-17 | 14.75 | $29.35 | — |
| 2022-05-16 | 15.32 | $29.10 | 3600 |
| 2022-05-13 | 16.10 | $29.07 | 2329 |
| 2022-05-12 | 16.86 | $28.72 | 59504 |
| 2022-05-11 | 17.22 | $28.75 | — |
| 2022-05-10 | 17.81 | $28.93 | 1819 |
| 2022-05-09 | 18.48 | $28.91 | 100 |
| 2022-05-06 | 19.32 | $29.42 | 3303 |
| 2022-05-05 | 19.96 | $29.52 | 2535 |
| 2022-05-04 | 20.48 | $30.02 | 1422 |
| 2022-05-03 | 20.85 | $29.55 | 2400 |
| 2022-05-02 | 21.64 | $29.42 | 100 |
| 2022-04-29 | 22.73 | $29.33 | 100 |
| 2022-04-28 | 23.87 | $29.78 | 100 |
| 2022-04-27 | 24.62 | $29.53 | 10722 |
| 2022-04-26 | 25.52 | $29.46 | 2000 |
| 2022-04-25 | 26.58 | $29.75 | 300 |
| 2022-04-22 | 27.63 | $29.73 | 16400 |
| 2022-04-21 | 28.48 | $30.21 | 100 |
| 2022-04-20 | 28.73 | $30.52 | 300 |
| 2022-04-19 | 28.52 | $30.40 | 2200 |
| 2022-04-18 | 28.43 | $30.21 | 10302 |
| 2022-04-14 | 28.40 | $30.27 | 815 |
| 2022-04-13 | 28.29 | $30.42 | 19905 |
| 2022-04-12 | 27.95 | $30.19 | — |
| 2022-04-11 | 27.79 | $30.22 | 3500 |
| 2022-04-08 | 27.57 | $30.40 | 2036 |
| 2022-04-07 | 27.15 | $30.37 | 1732 |
| 2022-04-06 | 26.76 | $30.31 | 500 |
| 2022-04-05 | 26.18 | $30.49 | 6414 |
| 2022-04-04 | 25.33 | $30.76 | 500 |
| 2022-04-01 | 24.12 | $30.68 | 700 |
| 2022-03-31 | 22.89 | $30.75 | 2200 |
| 2022-03-30 | 21.38 | $30.96 | 1239 |
| 2022-03-29 | 19.57 | $31.11 | 8400 |
| 2022-03-28 | 18.39 | $30.90 | 3230 |
| 2022-03-25 | 17.14 | $30.95 | 7400 |
| 2022-03-24 | 16.79 | $30.91 | 17500 |
| 2022-03-23 | 16.46 | $30.76 | 39600 |
| 2022-03-22 | 16.22 | $30.91 | 3100 |
| 2022-03-21 | 15.80 | $30.67 | — |
| 2022-03-18 | 15.57 | $30.83 | 600 |
| 2022-03-17 | 15.32 | $30.68 | 808 |
| 2022-03-16 | 15.19 | $30.33 | — |
| 2022-03-15 | 15.36 | $29.99 | 100 |
| 2022-03-14 | 15.87 | $29.80 | 212 |
| 2022-03-11 | 16.61 | $30.01 | 2500 |
| 2022-03-10 | 17.15 | $30.23 | 1700 |
| 2022-03-09 | 17.64 | $30.27 | 1316 |
| 2022-03-08 | 17.95 | $29.96 | — |
| 2022-03-07 | 18.60 | $30.02 | 5246 |
| 2022-03-04 | 19.22 | $30.53 | 900 |
| 2022-03-03 | 19.40 | $30.60 | 2515 |
| 2022-03-02 | 19.58 | $30.72 | 6000 |
| 2022-03-01 | 19.55 | $30.26 | 200 |
| 2022-02-28 | 19.54 | $30.50 | 138 |
| 2022-02-25 | 19.80 | $30.56 | 1817 |
| 2022-02-24 | 20.08 | $30.07 | 1100 |
| 2022-02-23 | 19.57 | $29.91 | — |
| 2022-02-22 | 19.29 | $30.24 | 8200 |
| 2022-02-18 | 19.07 | $30.37 | 900 |
| 2022-02-17 | 19.27 | $30.54 | 5000 |
| 2022-02-16 | 19.61 | $30.88 | 2300 |
| 2022-02-15 | 20.30 | $30.68 | 5719 |
| 2022-02-14 | 20.90 | $30.55 | 640 |
| 2022-02-11 | 21.10 | $30.67 | 6030 |
| 2022-02-10 | 21.46 | $30.86 | 1806 |
| 2022-02-09 | 22.11 | $31.16 | 1921 |
| 2022-02-08 | 23.01 | $30.96 | 10032 |
| 2022-02-07 | 23.66 | $30.76 | 7200 |
| 2022-02-04 | 24.14 | $30.75 | 905 |
| 2022-02-03 | 24.58 | $30.49 | 5100 |
| 2022-02-02 | 24.97 | $30.86 | 130 |
| 2022-02-01 | 26.04 | $30.86 | 3900 |
| 2022-01-31 | 27.16 | $30.69 | 6819 |
| 2022-01-28 | 27.91 | $30.37 | 4729 |
| 2022-01-27 | 28.18 | $30.06 | 1240 |
| 2022-01-26 | 27.91 | $30.13 | 200 |
| 2022-01-25 | 27.76 | $30.30 | 6200 |
| 2022-01-24 | 27.76 | $30.36 | 2534 |
| 2022-01-21 | 27.76 | $30.28 | 337 |
| 2022-01-20 | 28.42 | $30.48 | 700 |
| 2022-01-19 | 29.38 | $30.77 | 1900 |
| 2022-01-18 | 30.79 | $30.89 | 200 |
| 2022-01-14 | 32.36 | $31.29 | 700 |
| 2022-01-13 | 33.72 | $31.33 | 2216 |
| 2022-01-12 | 34.71 | $31.62 | 2800 |
| 2022-01-11 | 35.30 | $31.50 | 204 |
| 2022-01-10 | 36.06 | $31.32 | 3132 |
| 2022-01-07 | 37.03 | $31.34 | 9544 |
| 2022-01-06 | 37.75 | $31.41 | 10827 |
| 2022-01-05 | 38.37 | $31.42 | 10306 |
| 2022-01-04 | 39.01 | $31.76 | 401 |
| 2022-01-03 | 39.03 | $31.75 | 1133 |
| 2021-12-31 | 39.10 | $31.59 | 3516 |
| 2021-12-30 | 39.27 | $31.61 | 1800 |
| 2021-12-29 | 39.38 | $31.68 | 3220 |
| 2021-12-28 | 39.38 | $31.58 | 200 |
| 2021-12-27 | 39.47 | $31.70 | 1712 |
| 2021-12-23 | 39.37 | $31.45 | 1700 |
| 2021-12-22 | 39.41 | $31.28 | 1900 |
| 2021-12-21 | 39.62 | $31.15 | 4100 |
| 2021-12-20 | 39.95 | $30.74 | 2300 |
| 2021-12-17 | 40.65 | $30.98 | 1800 |
| 2021-12-16 | 40.73 | $31.16 | 100 |
| 2021-12-15 | 40.49 | $31.35 | 3928 |
| 2021-12-14 | 40.23 | $31.15 | 4104 |
| 2021-12-13 | 39.96 | $31.29 | 1500 |
| 2021-12-10 | 40.83 | $31.57 | 304 |
| 2021-12-09 | 41.41 | $31.41 | 100 |
| 2021-12-08 | 42.20 | $31.61 | 2400 |
| 2021-12-07 | 42.68 | $31.54 | 3218 |
| 2021-12-06 | 43.17 | $31.12 | 600 |
| 2021-12-03 | 44.21 | $30.82 | 2000 |
| 2021-12-02 | 45.74 | $31.12 | 3400 |
| 2021-12-01 | 46.67 | $30.86 | 1003 |
| 2021-11-30 | 47.65 | $31.04 | 1900 |
| 2021-11-29 | 48.37 | $31.38 | 2538 |
| 2021-11-26 | 49.58 | $31.15 | 3038 |
| 2021-11-24 | 51.26 | $31.67 | 4300 |
| 2021-11-23 | 51.99 | $31.64 | 700 |
| 2021-11-22 | 52.82 | $31.58 | 1113 |
| 2021-11-19 | 53.46 | $31.63 | 4616 |
| 2021-11-18 | 54.17 | $31.77 | 9845 |
| 2021-11-17 | 54.52 | $31.73 | 503 |
| 2021-11-16 | 54.94 | $31.80 | 233 |
| 2021-11-15 | 55.08 | $31.71 | 1100 |
| 2021-11-12 | 55.28 | $31.72 | 239 |
| 2021-11-11 | 55.55 | $31.64 | 1222 |
| 2021-11-10 | 55.89 | $31.50 | 100 |
| 2021-11-09 | 56.37 | $31.77 | 4206 |
| 2021-11-08 | 56.35 | $31.79 | 331 |
| 2021-11-05 | 56.10 | $31.76 | 9200 |
| 2021-11-04 | 55.87 | $31.64 | 600 |
| 2021-11-03 | 55.73 | $31.51 | 8500 |
| 2021-11-02 | 55.61 | $31.31 | 100 |
| 2021-11-01 | 55.67 | $31.37 | 640 |
| 2021-10-29 | 55.74 | $31.17 | 418 |
| 2021-10-28 | 55.96 | $31.23 | 300 |
| 2021-10-27 | 56.17 | $30.95 | — |
| 2021-10-26 | 56.60 | $31.17 | 300 |
| 2021-10-25 | 56.55 | $31.14 | — |
| 2021-10-22 | 56.52 | $31.05 | 400 |
| 2021-10-21 | 56.55 | $31.02 | — |
| 2021-10-20 | 56.59 | $30.97 | 200 |
| 2021-10-19 | 56.66 | $30.99 | 200 |
| 2021-10-18 | 56.73 | $30.91 | 4105 |
| 2021-10-15 | 56.84 | $30.83 | 600 |
| 2021-10-14 | 57.00 | $30.72 | 1500 |
| 2021-10-13 | 57.22 | $30.43 | 200 |
| 2021-10-12 | 57.61 | $30.21 | 200 |
| 2021-10-11 | 58.13 | $30.36 | 200 |
| 2021-10-08 | 58.53 | $30.49 | 3300 |
| 2021-10-07 | 58.96 | $30.52 | 1000 |
| 2021-10-06 | 59.78 | $30.36 | 817 |
| 2021-10-05 | 60.70 | $30.35 | 825 |
| 2021-10-04 | 60.97 | $30.20 | 2346 |
| 2021-10-01 | 61.26 | $30.33 | 100 |
| 2021-09-30 | 61.95 | $30.09 | 135 |
| 2021-09-29 | 62.69 | $30.36 | 1100 |
| 2021-09-28 | 63.06 | $30.41 | 706 |
| 2021-09-27 | 63.45 | $30.64 | 4700 |
| 2021-09-24 | 63.97 | $30.43 | 700 |
| 2021-09-23 | 64.67 | $30.54 | 210 |
| 2021-09-22 | 65.21 | $30.37 | 4239 |
| 2021-09-21 | 66.31 | $30.21 | 4709 |
| 2021-09-20 | 67.57 | $30.21 | 2800 |
| 2021-09-17 | 68.94 | $30.56 | 500 |
| 2021-09-16 | 69.50 | $30.68 | 5900 |
| 2021-09-15 | 70.10 | $30.71 | 205 |
| 2021-09-14 | 70.39 | $30.60 | 1722 |
| 2021-09-13 | 70.72 | $30.69 | 100 |
| 2021-09-10 | 70.91 | $30.68 | 3407 |
| 2021-09-09 | 71.11 | $30.79 | 100 |
| 2021-09-08 | 71.14 | $30.81 | 1300 |
| 2021-09-07 | 71.16 | $30.91 | 600 |
| 2021-09-03 | 71.00 | $31.01 | 100 |
| 2021-09-02 | 70.68 | $31.01 | 100 |
| 2021-09-01 | 70.35 | $31.01 | 728 |
| 2021-08-31 | 69.99 | $30.99 | 3436 |
| 2021-08-30 | 69.62 | $31.01 | 632 |
| 2021-08-27 | 69.16 | $30.97 | 100 |
| 2021-08-26 | 68.72 | $30.70 | — |
| 2021-08-25 | 68.31 | $30.83 | 800 |
| 2021-08-24 | 67.72 | $30.83 | 1006 |
| 2021-08-23 | 67.10 | $30.70 | 1200 |
| 2021-08-20 | 66.48 | $30.50 | 800 |
| 2021-08-19 | 65.84 | $30.30 | — |
| 2021-08-18 | 65.20 | $30.38 | 400 |
| 2021-08-17 | 64.44 | $30.51 | 1500 |
| 2021-08-16 | 63.51 | $30.74 | — |
| 2021-08-13 | 62.31 | $30.73 | — |
| 2021-08-12 | 61.04 | $30.77 | 1700 |
| 2021-08-11 | 59.70 | $30.64 | 6900 |
| 2021-08-10 | 58.30 | $30.58 | 4200 |
| 2021-08-09 | 56.84 | $30.53 | 4200 |
| 2021-08-06 | 55.29 | $30.58 | 2600 |
| 2021-08-05 | 53.64 | $30.58 | 1021 |
| 2021-08-04 | 51.90 | $30.50 | — |
| 2021-08-03 | 50.08 | $30.58 | 100 |
| 2021-08-02 | 48.11 | $30.55 | 548 |
| 2021-07-30 | 46.03 | $30.49 | 100 |
| 2021-07-29 | 43.85 | $30.58 | — |
| 2021-07-28 | 41.50 | $30.49 | 2800 |
| 2021-07-27 | 39.03 | $30.35 | 100 |
| 2021-07-26 | 36.44 | $30.46 | 340 |
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