Is Nuveen ESG Dividend (NUDV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Nuveen ESG Dividend (NUDV) research center and poll results.
CBOE : NUDV
Nuveen ESG Dividend — Technical Indicators
$33.145 USD
$0.01 (0.02%)
- Volume
- 419
- Average Volume
- 4.26K
- Market Capitalization
- $47.31M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $33.42
- Year Low
- $27.84
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.02
2026-07-23
Close Price
$33.15
Vol: 419
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.74
Average
26.73
Maximum
33.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 33.02 | $33.15 | 419 |
| 2026-07-22 | 33.00 | $33.14 | 3000 |
| 2026-07-21 | 32.98 | $32.97 | 21431 |
| 2026-07-20 | 32.97 | $32.88 | 300 |
| 2026-07-17 | 32.94 | $33.06 | 2639 |
| 2026-07-16 | 32.92 | $33.20 | 3218 |
| 2026-07-15 | 32.91 | $32.90 | 600 |
| 2026-07-14 | 32.91 | $33.02 | 4000 |
| 2026-07-13 | 32.91 | $33.36 | 1200 |
| 2026-07-10 | 32.88 | $33.25 | 11932 |
| 2026-07-09 | 32.85 | $33.16 | 3100 |
| 2026-07-08 | 32.82 | $33.02 | 3516 |
| 2026-07-07 | 32.79 | $33.28 | 17400 |
| 2026-07-06 | 32.76 | $33.11 | 1833 |
| 2026-07-02 | 32.75 | $33.06 | 6600 |
| 2026-07-01 | 32.72 | $32.69 | 7015 |
| 2026-06-30 | 32.72 | $32.55 | 2900 |
| 2026-06-29 | 32.71 | $32.74 | 5300 |
| 2026-06-26 | 32.70 | $32.97 | 2800 |
| 2026-06-25 | 32.68 | $32.90 | 12419 |
| 2026-06-24 | 32.66 | $32.77 | 7900 |
| 2026-06-23 | 32.65 | $32.77 | 1300 |
| 2026-06-22 | 32.64 | $32.61 | 2900 |
| 2026-06-18 | 32.62 | $32.42 | 9800 |
| 2026-06-17 | 32.61 | $32.60 | 9708 |
| 2026-06-16 | 32.58 | $33.05 | 1200 |
| 2026-06-15 | 32.54 | $32.93 | 13039 |
| 2026-06-12 | 32.48 | $33.02 | 9100 |
| 2026-06-11 | 32.44 | $32.78 | 2800 |
| 2026-06-10 | 32.41 | $32.47 | 2000 |
| 2026-06-09 | 32.39 | $32.68 | 2615 |
| 2026-06-08 | 32.35 | $32.46 | 3300 |
| 2026-06-05 | 32.32 | $32.69 | 3243 |
| 2026-06-04 | 32.29 | $32.81 | 5400 |
| 2026-06-03 | 32.26 | $32.50 | 119 |
| 2026-06-02 | 32.24 | $32.73 | 1300 |
| 2026-06-01 | 32.21 | $32.39 | 2800 |
| 2026-05-29 | 32.20 | $32.43 | 5700 |
| 2026-05-28 | 32.19 | $32.50 | 12322 |
| 2026-05-27 | 32.16 | $32.54 | 6100 |
| 2026-05-26 | 32.13 | $32.57 | 6213 |
| 2026-05-22 | 32.08 | $32.56 | 1210 |
| 2026-05-21 | 32.05 | $32.24 | 3503 |
| 2026-05-20 | 32.04 | $32.21 | 2500 |
| 2026-05-19 | 32.01 | $32.08 | 1747 |
| 2026-05-18 | 31.99 | $32.15 | 5200 |
| 2026-05-15 | 31.98 | $31.88 | 3721 |
| 2026-05-14 | 31.99 | $32.15 | 1449 |
| 2026-05-13 | 31.96 | $32.07 | 2900 |
| 2026-05-12 | 31.93 | $32.13 | 5000 |
| 2026-05-11 | 31.89 | $31.95 | 4800 |
| 2026-05-08 | 31.87 | $31.87 | 1405 |
| 2026-05-07 | 31.84 | $31.94 | 2527 |
| 2026-05-06 | 31.82 | $32.34 | 3000 |
| 2026-05-05 | 31.78 | $32.09 | 4521 |
| 2026-05-04 | 31.72 | $32.04 | 5300 |
| 2026-05-01 | 31.67 | $32.22 | 800 |
| 2026-04-30 | 31.60 | $32.33 | 723 |
| 2026-04-29 | 31.52 | $31.86 | 1500 |
| 2026-04-28 | 31.47 | $31.82 | 2237 |
| 2026-04-27 | 31.39 | $31.74 | 1700 |
| 2026-04-24 | 31.33 | $31.82 | 3900 |
| 2026-04-23 | 31.28 | $32.02 | 3614 |
| 2026-04-22 | 31.22 | $31.69 | 1345 |
| 2026-04-21 | 31.18 | $31.78 | 900 |
| 2026-04-20 | 31.13 | $31.95 | 3700 |
| 2026-04-17 | 31.05 | $31.91 | 2100 |
| 2026-04-16 | 30.99 | $31.59 | 1900 |
| 2026-04-15 | 30.94 | $31.42 | 3749 |
| 2026-04-14 | 30.93 | $31.48 | 1600 |
| 2026-04-13 | 30.91 | $31.43 | 5211 |
| 2026-04-10 | 30.89 | $31.25 | 1500 |
| 2026-04-09 | 30.87 | $31.58 | 15300 |
| 2026-04-08 | 30.85 | $31.51 | 56600 |
| 2026-04-07 | 30.84 | $30.91 | 3109 |
| 2026-04-06 | 30.87 | $31.02 | 7900 |
| 2026-04-02 | 30.90 | $30.90 | 10127 |
| 2026-04-01 | 30.95 | $30.81 | 10214 |
| 2026-03-31 | 31.02 | $30.75 | 6440 |
| 2026-03-30 | 31.09 | $30.29 | 1900 |
| 2026-03-27 | 31.20 | $30.48 | 3900 |
| 2026-03-26 | 31.31 | $30.78 | 800 |
| 2026-03-25 | 31.40 | $30.92 | 1340 |
| 2026-03-24 | 31.47 | $30.81 | 5200 |
| 2026-03-23 | 31.55 | $30.73 | 6305 |
| 2026-03-20 | 31.62 | $30.42 | 1228 |
| 2026-03-19 | 31.73 | $30.66 | 5838 |
| 2026-03-18 | 31.81 | $30.73 | 6842 |
| 2026-03-17 | 31.90 | $31.21 | 6921 |
| 2026-03-16 | 31.95 | $31.10 | 336 |
| 2026-03-13 | 32.02 | $30.87 | 1421 |
| 2026-03-12 | 32.09 | $30.84 | 2700 |
| 2026-03-11 | 32.17 | $31.24 | 4700 |
| 2026-03-10 | 32.22 | $31.38 | 4400 |
| 2026-03-09 | 32.26 | $31.51 | 3000 |
| 2026-03-06 | 32.30 | $31.56 | 4900 |
| 2026-03-05 | 32.31 | $31.82 | 9833 |
| 2026-03-04 | 32.30 | $32.25 | 16800 |
| 2026-03-03 | 32.26 | $32.20 | 4839 |
| 2026-03-02 | 32.22 | $32.52 | 5803 |
| 2026-02-27 | 32.15 | $32.57 | 14400 |
| 2026-02-26 | 32.08 | $32.57 | 84944 |
| 2026-02-25 | 32.00 | $32.40 | 9000 |
| 2026-02-24 | 31.93 | $32.38 | 3100 |
| 2026-02-23 | 31.86 | $32.23 | 11600 |
| 2026-02-20 | 31.79 | $32.54 | 6400 |
| 2026-02-19 | 31.71 | $32.34 | 25300 |
| 2026-02-18 | 31.64 | $32.39 | 28500 |
| 2026-02-17 | 31.54 | $32.38 | 7921 |
| 2026-02-13 | 31.48 | $32.41 | 14622 |
| 2026-02-12 | 31.41 | $32.19 | 10549 |
| 2026-02-11 | 31.34 | $32.42 | 1600 |
| 2026-02-10 | 31.25 | $32.33 | 5516 |
| 2026-02-09 | 31.16 | $32.25 | 1600 |
| 2026-02-06 | 31.08 | $32.29 | 9900 |
| 2026-02-05 | 30.99 | $31.68 | 10000 |
| 2026-02-04 | 30.91 | $31.75 | 8056 |
| 2026-02-03 | 30.85 | $31.41 | 26200 |
| 2026-02-02 | 30.79 | $31.38 | 11600 |
| 2026-01-30 | 30.72 | $31.17 | 4200 |
| 2026-01-29 | 30.65 | $31.09 | 10036 |
| 2026-01-28 | 30.59 | $30.90 | 4500 |
| 2026-01-27 | 30.55 | $30.98 | 21305 |
| 2026-01-26 | 30.51 | $30.98 | 9040 |
| 2026-01-23 | 30.47 | $30.84 | 6200 |
| 2026-01-22 | 30.42 | $30.98 | 600 |
| 2026-01-21 | 30.37 | $30.89 | 8647 |
| 2026-01-20 | 30.32 | $30.54 | 5107 |
| 2026-01-16 | 30.28 | $31.04 | 5600 |
| 2026-01-15 | 30.23 | $31.05 | 4003 |
| 2026-01-14 | 30.18 | $30.83 | 3435 |
| 2026-01-13 | 30.15 | $30.58 | 3526 |
| 2026-01-12 | 30.13 | $30.60 | 13730 |
| 2026-01-09 | 30.11 | $30.57 | 18200 |
| 2026-01-08 | 30.08 | $30.51 | 2500 |
| 2026-01-07 | 30.03 | $30.16 | 2900 |
| 2026-01-06 | 30.01 | $30.46 | 4448 |
| 2026-01-05 | 29.98 | $30.18 | 2700 |
| 2026-01-02 | 29.97 | $29.96 | 2900 |
| 2025-12-31 | 29.97 | $29.81 | 8300 |
| 2025-12-30 | 29.96 | $30.01 | 12618 |
| 2025-12-29 | 29.95 | $30.06 | 9400 |
| 2025-12-26 | 29.94 | $30.12 | 2700 |
| 2025-12-24 | 29.93 | $30.12 | 3241 |
| 2025-12-23 | 29.90 | $29.97 | 3714 |
| 2025-12-22 | 29.87 | $29.97 | 19907 |
| 2025-12-19 | 29.83 | $29.77 | 17211 |
| 2025-12-18 | 29.77 | $29.77 | 15000 |
| 2025-12-17 | 29.73 | $30.07 | 8800 |
| 2025-12-16 | 29.68 | $30.05 | 13500 |
| 2025-12-15 | 29.62 | $30.30 | 20920 |
| 2025-12-12 | 29.57 | $30.13 | 16700 |
| 2025-12-11 | 29.53 | $30.16 | 6710 |
| 2025-12-10 | 29.50 | $29.94 | 6800 |
| 2025-12-09 | 29.48 | $29.66 | 3300 |
| 2025-12-08 | 29.45 | $29.73 | 10100 |
| 2025-12-05 | 29.42 | $29.91 | 10300 |
| 2025-12-04 | 29.37 | $29.91 | 2138 |
| 2025-12-03 | 29.32 | $29.94 | 11400 |
| 2025-12-02 | 29.26 | $29.68 | 6144 |
| 2025-12-01 | 29.21 | $29.72 | 7325 |
| 2025-11-28 | 29.18 | $29.93 | 5972 |
| 2025-11-26 | 29.13 | $29.80 | 6000 |
| 2025-11-25 | 29.09 | $29.67 | 2600 |
| 2025-11-24 | 29.07 | $29.27 | 2212 |
| 2025-11-21 | 29.08 | $29.18 | 5649 |
| 2025-11-20 | 29.08 | $28.67 | 22600 |
| 2025-11-19 | 29.11 | $28.88 | 9333 |
| 2025-11-18 | 29.12 | $28.98 | 4336 |
| 2025-11-17 | 29.14 | $28.94 | 43500 |
| 2025-11-14 | 29.15 | $29.25 | 2400 |
| 2025-11-13 | 29.13 | $29.38 | 15525 |
| 2025-11-12 | 29.09 | $29.62 | 5264 |
| 2025-11-11 | 29.06 | $29.44 | 4800 |
| 2025-11-10 | 29.03 | $29.16 | 9941 |
| 2025-11-07 | 29.00 | $29.05 | 2805 |
| 2025-11-06 | 28.97 | $28.90 | 4322 |
| 2025-11-05 | 28.98 | $28.91 | 3933 |
| 2025-11-04 | 28.98 | $28.73 | 3040 |
| 2025-11-03 | 29.00 | $28.81 | 5200 |
| 2025-10-31 | 29.02 | $28.97 | 7334 |
| 2025-10-30 | 29.03 | $28.99 | 8700 |
| 2025-10-29 | 29.03 | $28.96 | 1200 |
| 2025-10-28 | 29.04 | $29.25 | 3729 |
| 2025-10-27 | 29.03 | $29.44 | 800 |
| 2025-10-24 | 29.01 | $29.33 | 3100 |
| 2025-10-23 | 29.00 | $29.18 | 1820 |
| 2025-10-22 | 28.98 | $29.12 | 3544 |
| 2025-10-21 | 28.98 | $29.29 | 13800 |
| 2025-10-20 | 28.97 | $29.19 | 9846 |
| 2025-10-17 | 28.95 | $28.87 | 4314 |
| 2025-10-16 | 28.96 | $28.66 | 3114 |
| 2025-10-15 | 28.98 | $28.97 | 4300 |
| 2025-10-14 | 28.97 | $28.87 | 1900 |
| 2025-10-13 | 28.97 | $28.58 | 2700 |
| 2025-10-10 | 28.98 | $28.46 | 4917 |
| 2025-10-09 | 29.00 | $28.92 | 1200 |
| 2025-10-08 | 29.01 | $29.10 | 3249 |
| 2025-10-07 | 28.99 | $29.13 | 5311 |
| 2025-10-06 | 28.98 | $29.11 | 3100 |
| 2025-10-03 | 28.97 | $29.16 | 1600 |
| 2025-10-02 | 28.95 | $29.01 | 11200 |
| 2025-10-01 | 28.95 | $29.06 | 8400 |
| 2025-09-30 | 28.94 | $29.11 | 12439 |
| 2025-09-29 | 28.92 | $29.02 | 1500 |
| 2025-09-26 | 28.92 | $29.12 | 1300 |
| 2025-09-25 | 28.92 | $28.87 | 3400 |
| 2025-09-24 | 28.93 | $29.03 | 3312 |
| 2025-09-23 | 28.93 | $29.07 | 900 |
| 2025-09-22 | 28.93 | $28.94 | 3307 |
| 2025-09-19 | 28.94 | $28.98 | 1914 |
| 2025-09-18 | 28.93 | $29.01 | 2600 |
| 2025-09-17 | 28.93 | $28.87 | 4413 |
| 2025-09-16 | 28.92 | $28.76 | 8039 |
| 2025-09-15 | 28.91 | $28.79 | 13200 |
| 2025-09-12 | 28.90 | $28.91 | 14300 |
| 2025-09-11 | 28.88 | $29.15 | 8500 |
| 2025-09-10 | 28.86 | $28.79 | 2748 |
| 2025-09-09 | 28.84 | $28.85 | 4017 |
| 2025-09-08 | 28.81 | $28.83 | 1400 |
| 2025-09-05 | 28.78 | $28.91 | 2800 |
| 2025-09-04 | 28.74 | $28.95 | 1100 |
| 2025-09-03 | 28.70 | $28.76 | 1600 |
| 2025-09-02 | 28.67 | $28.83 | 4900 |
| 2025-08-29 | 28.64 | $29.07 | 3100 |
| 2025-08-28 | 28.58 | $29.04 | 2437 |
| 2025-08-27 | 28.54 | $29.11 | 15717 |
| 2025-08-26 | 28.51 | $29.02 | 2842 |
| 2025-08-25 | 28.49 | $29.00 | 2000 |
| 2025-08-22 | 28.47 | $29.22 | 4349 |
| 2025-08-21 | 28.45 | $28.78 | 4639 |
| 2025-08-20 | 28.45 | $28.86 | 3500 |
| 2025-08-19 | 28.45 | $28.74 | 2311 |
| 2025-08-18 | 28.44 | $28.55 | 2600 |
| 2025-08-15 | 28.44 | $28.55 | 700 |
| 2025-08-14 | 28.43 | $28.63 | 2723 |
| 2025-08-13 | 28.42 | $28.75 | 7500 |
| 2025-08-12 | 28.39 | $28.43 | 2897 |
| 2025-08-11 | 28.38 | $28.16 | 5600 |
| 2025-08-08 | 28.40 | $28.26 | 2547 |
| 2025-08-07 | 28.41 | $28.12 | 6300 |
| 2025-08-06 | 28.43 | $28.14 | 3900 |
| 2025-08-05 | 28.45 | $28.14 | 4032 |
| 2025-08-04 | 28.47 | $28.22 | 8600 |
| 2025-08-01 | 28.48 | $27.91 | 5704 |
| 2025-07-31 | 28.52 | $28.16 | 2700 |
| 2025-07-30 | 28.55 | $28.49 | 1422 |
| 2025-07-29 | 28.56 | $28.66 | 9000 |
| 2025-07-28 | 28.54 | $28.64 | 4502 |
| 2025-07-25 | 28.52 | $28.84 | 1002 |
| 2025-07-24 | 28.49 | $28.71 | 2400 |
| 2025-07-23 | 28.46 | $28.84 | 3100 |
| 2025-07-22 | 28.43 | $28.69 | 15400 |
| 2025-07-21 | 28.41 | $28.36 | 3500 |
| 2025-07-18 | 28.38 | $28.40 | 2500 |
| 2025-07-17 | 28.36 | $28.42 | 9600 |
| 2025-07-16 | 28.33 | $28.27 | 8300 |
| 2025-07-15 | 28.32 | $28.18 | 12200 |
| 2025-07-14 | 28.31 | $28.50 | 16412 |
| 2025-07-11 | 28.30 | $28.44 | 5541 |
| 2025-07-10 | 28.29 | $28.65 | 5523 |
| 2025-07-09 | 28.27 | $28.50 | 4140 |
| 2025-07-08 | 28.25 | $28.48 | 404 |
| 2025-07-07 | 28.24 | $28.51 | 3600 |
| 2025-07-03 | 28.21 | $28.75 | 2207 |
| 2025-07-02 | 28.17 | $28.68 | 2835 |
| 2025-07-01 | 28.14 | $28.65 | 26500 |
| 2025-06-30 | 28.11 | $28.36 | 4638 |
| 2025-06-27 | 28.09 | $28.17 | 10400 |
| 2025-06-26 | 28.07 | $28.24 | 9928 |
| 2025-06-25 | 28.05 | $28.08 | 8200 |
| 2025-06-24 | 28.04 | $28.35 | 10111 |
| 2025-06-23 | 28.00 | $28.11 | 13100 |
| 2025-06-20 | 27.98 | $27.87 | 15300 |
| 2025-06-18 | 27.97 | $27.89 | 6203 |
| 2025-06-17 | 27.99 | $27.89 | 8600 |
| 2025-06-16 | 28.01 | $28.13 | 25300 |
| 2025-06-13 | 28.01 | $27.96 | 5900 |
| 2025-06-12 | 28.01 | $28.32 | 3100 |
| 2025-06-11 | 27.97 | $28.19 | 14946 |
| 2025-06-10 | 27.95 | $28.28 | 3600 |
| 2025-06-09 | 27.93 | $28.15 | 5600 |
| 2025-06-06 | 27.88 | $28.21 | 4612 |
| 2025-06-05 | 27.84 | $27.94 | 1918 |
| 2025-06-04 | 27.79 | $28.01 | 2701 |
| 2025-06-03 | 27.74 | $28.09 | 2632 |
| 2025-06-02 | 27.69 | $27.94 | 3461 |
| 2025-05-30 | 27.66 | $27.93 | 1600 |
| 2025-05-29 | 27.61 | $27.87 | 2700 |
| 2025-05-28 | 27.56 | $27.77 | 2446 |
| 2025-05-27 | 27.52 | $27.98 | 2311 |
| 2025-05-23 | 27.45 | $27.55 | 1624 |
| 2025-05-22 | 27.40 | $27.60 | 4646 |
| 2025-05-21 | 27.36 | $27.72 | 1705 |
| 2025-05-20 | 27.29 | $28.25 | 700 |
| 2025-05-19 | 27.18 | $28.30 | 5200 |
| 2025-05-16 | 27.05 | $28.22 | 1509 |
| 2025-05-15 | 26.94 | $27.93 | 3502 |
| 2025-05-14 | 26.84 | $27.54 | 1832 |
| 2025-05-13 | 26.77 | $27.77 | 7100 |
| 2025-05-12 | 26.70 | $27.90 | 7244 |
| 2025-05-09 | 26.60 | $27.17 | 2500 |
| 2025-05-08 | 26.52 | $27.22 | 14300 |
| 2025-05-07 | 26.48 | $27.04 | 700 |
| 2025-05-06 | 26.36 | $26.94 | 1200 |
| 2025-05-05 | 26.27 | $27.21 | 12400 |
| 2025-05-02 | 26.18 | $27.29 | 10300 |
| 2025-05-01 | 26.16 | $26.88 | 4413 |
| 2025-04-30 | 26.22 | $26.98 | 28820 |
| 2025-04-29 | 26.26 | $26.86 | 14400 |
| 2025-04-28 | 26.32 | $26.69 | 1605 |
| 2025-04-25 | 26.36 | $26.56 | 3734 |
| 2025-04-24 | 26.44 | $26.63 | 22200 |
| 2025-04-23 | 26.51 | $26.35 | 20200 |
| 2025-04-22 | 26.60 | $26.19 | 209000 |
| 2025-04-21 | 26.70 | $25.62 | 13100 |
| 2025-04-17 | 26.81 | $26.09 | 5431 |
| 2025-04-16 | 26.90 | $25.86 | 8000 |
| 2025-04-15 | 27.01 | $26.21 | 10900 |
| 2025-04-14 | 27.10 | $26.28 | 1209 |
| 2025-04-11 | 27.19 | $25.93 | 9200 |
| 2025-04-10 | 27.28 | $25.61 | 5346 |
| 2025-04-09 | 27.37 | $26.33 | 2100 |
| 2025-04-08 | 27.43 | $24.71 | 20754 |
| 2025-04-07 | 27.58 | $25.15 | 19829 |
| 2025-04-04 | 27.73 | $25.44 | 13400 |
| 2025-04-03 | 27.89 | $26.90 | 17527 |
| 2025-04-02 | 27.96 | $28.02 | 45200 |
| 2025-04-01 | 27.98 | $27.84 | 10800 |
| 2025-03-31 | 28.00 | $27.91 | 20500 |
| 2025-03-28 | 28.05 | $27.58 | 24300 |
| 2025-03-27 | 28.12 | $28.05 | 3428 |
| 2025-03-26 | 28.15 | $28.12 | 8647 |
| 2025-03-25 | 28.18 | $28.06 | 12800 |
| 2025-03-24 | 28.22 | $28.19 | 22000 |
| 2025-03-21 | 28.25 | $27.84 | 10837 |
| 2025-03-20 | 28.30 | $27.97 | 27700 |
| 2025-03-19 | 28.35 | $28.12 | 10616 |
| 2025-03-18 | 28.41 | $27.99 | 9040 |
| 2025-03-17 | 28.46 | $28.11 | 8400 |
| 2025-03-14 | 28.50 | $27.74 | 10910 |
| 2025-03-13 | 28.55 | $27.31 | 4415 |
| 2025-03-12 | 28.62 | $27.55 | 8200 |
| 2025-03-11 | 28.68 | $27.73 | 9746 |
| 2025-03-10 | 28.72 | $28.20 | 4200 |
| 2025-03-07 | 28.73 | $28.56 | 10134 |
| 2025-03-06 | 28.74 | $28.23 | 4921 |
| 2025-03-05 | 28.77 | $28.44 | 4000 |
| 2025-03-04 | 28.77 | $28.26 | 5506 |
| 2025-03-03 | 28.78 | $28.86 | 7340 |
| 2025-02-28 | 28.77 | $29.05 | 2147 |
| 2025-02-27 | 28.76 | $28.69 | 5832 |
| 2025-02-26 | 28.77 | $28.70 | 17402 |
| 2025-02-25 | 28.77 | $28.85 | 4400 |
| 2025-02-24 | 28.78 | $28.78 | 2500 |
| 2025-02-21 | 28.78 | $28.77 | 2046 |
| 2025-02-20 | 28.78 | $29.13 | 12500 |
| 2025-02-19 | 28.75 | $29.19 | 20318 |
| 2025-02-18 | 28.72 | $29.07 | 21138 |
| 2025-02-14 | 28.69 | $28.82 | 13200 |
| 2025-02-13 | 28.66 | $28.81 | 10800 |
| 2025-02-12 | 28.63 | $28.63 | 4000 |
| 2025-02-11 | 28.58 | $28.74 | 2900 |
| 2025-02-10 | 28.52 | $28.59 | 2916 |
| 2025-02-07 | 28.45 | $28.51 | 5513 |
| 2025-02-06 | 28.41 | $28.69 | 61600 |
| 2025-02-05 | 28.36 | $28.75 | 9800 |
| 2025-02-04 | 28.30 | $28.49 | 2338 |
| 2025-02-03 | 28.27 | $28.55 | 10544 |
| 2025-01-31 | 28.21 | $28.68 | 65921 |
| 2025-01-30 | 28.16 | $28.85 | 1422 |
| 2025-01-29 | 28.09 | $28.72 | 10600 |
| 2025-01-28 | 28.04 | $28.74 | 45100 |
| 2025-01-27 | 28.00 | $29.03 | 5500 |
| 2025-01-24 | 27.94 | $28.77 | 4513 |
| 2025-01-23 | 27.89 | $28.78 | 6300 |
| 2025-01-22 | 27.83 | $28.55 | 10210 |
| 2025-01-21 | 27.76 | $28.72 | 1928 |
| 2025-01-17 | 27.69 | $28.41 | 9200 |
| 2025-01-16 | 27.73 | $28.21 | 6800 |
| 2025-01-15 | 27.79 | $28.11 | 1510 |
| 2025-01-14 | 27.87 | $27.77 | 8143 |
| 2025-01-13 | 27.96 | $27.52 | 11950 |
| 2025-01-10 | 28.07 | $27.21 | 4400 |
| 2025-01-08 | 28.20 | $27.68 | 8100 |
| 2025-01-07 | 28.32 | $27.65 | 16537 |
| 2025-01-06 | 28.45 | $27.65 | 4629 |
| 2025-01-03 | 28.58 | $27.70 | 6548 |
| 2025-01-02 | 28.72 | $27.49 | 4100 |
| 2024-12-31 | 28.87 | $27.58 | 2700 |
| 2024-12-30 | 29.03 | $27.50 | 3028 |
| 2024-12-27 | 29.20 | $27.76 | 2716 |
| 2024-12-26 | 29.35 | $27.93 | 6600 |
| 2024-12-24 | 29.50 | $27.86 | 4004 |
| 2024-12-23 | 29.65 | $27.66 | 1600 |
| 2024-12-20 | 29.79 | $27.59 | 6700 |
| 2024-12-19 | 29.93 | $27.22 | 21800 |
| 2024-12-18 | 30.06 | $27.32 | 6200 |
| 2024-12-17 | 30.19 | $29.22 | 3119 |
| 2024-12-16 | 30.24 | $29.40 | 12000 |
| 2024-12-13 | 30.26 | $29.59 | 4000 |
| 2024-12-12 | 30.29 | $29.65 | 2220 |
| 2024-12-11 | 30.31 | $29.72 | 3200 |
| 2024-12-10 | 30.34 | $29.86 | 4017 |
| 2024-12-09 | 30.37 | $30.08 | 2637 |
| 2024-12-06 | 30.38 | $30.23 | 15503 |
| 2024-12-05 | 30.38 | $30.31 | 6617 |
| 2024-12-04 | 30.37 | $30.37 | 1045 |
| 2024-12-03 | 30.32 | $30.50 | 6300 |
| 2024-12-02 | 30.26 | $30.74 | 3244 |
| 2024-11-29 | 30.18 | $30.92 | 500 |
| 2024-11-27 | 30.10 | $30.83 | 2600 |
| 2024-11-26 | 30.03 | $30.86 | 2500 |
| 2024-11-25 | 29.97 | $30.90 | 2600 |
| 2024-11-22 | 29.91 | $30.58 | 25901 |
| 2024-11-21 | 29.85 | $30.31 | 2030 |
| 2024-11-20 | 29.82 | $29.89 | 6417 |
| 2024-11-19 | 29.81 | $29.91 | 6342 |
| 2024-11-18 | 29.81 | $30.08 | 7503 |
| 2024-11-15 | 29.79 | $29.93 | 8713 |
| 2024-11-14 | 29.81 | $30.03 | 2100 |
| 2024-11-13 | 29.82 | $30.21 | 4509 |
| 2024-11-12 | 29.82 | $30.17 | 4500 |
| 2024-11-11 | 29.81 | $30.45 | 7231 |
| 2024-11-08 | 29.79 | $30.30 | 707 |
| 2024-11-07 | 29.77 | $30.21 | 2444 |
| 2024-11-06 | 29.73 | $30.21 | 539 |
| 2024-11-05 | 29.70 | $29.45 | 500 |
| 2024-11-04 | 29.70 | $29.19 | 2800 |
| 2024-11-01 | 29.70 | $29.23 | 37300 |
| 2024-10-31 | 29.72 | $29.27 | 2100 |
| 2024-10-30 | 29.72 | $29.49 | 800 |
| 2024-10-29 | 29.72 | $29.50 | 10936 |
| 2024-10-28 | 29.72 | $29.69 | 20206 |
| 2024-10-25 | 29.72 | $29.46 | 800 |
| 2024-10-24 | 29.72 | $29.73 | 16418 |
| 2024-10-23 | 29.72 | $29.76 | 800 |
| 2024-10-22 | 29.70 | $29.77 | 200 |
| 2024-10-21 | 29.70 | $29.79 | 3935 |
| 2024-10-18 | 29.69 | $30.21 | 13100 |
| 2024-10-17 | 29.65 | $30.24 | 42007 |
| 2024-10-16 | 29.62 | $30.25 | 909 |
| 2024-10-15 | 29.58 | $30.01 | 5740 |
| 2024-10-14 | 29.55 | $30.02 | 6300 |
| 2024-10-11 | 29.51 | $29.83 | 2300 |
| 2024-10-10 | 29.47 | $29.49 | 2420 |
| 2024-10-09 | 29.44 | $29.65 | 2532 |
| 2024-10-08 | 29.39 | $29.41 | 100 |
| 2024-10-07 | 29.36 | $29.29 | 3700 |
| 2024-10-04 | 29.33 | $29.45 | 1900 |
| 2024-10-03 | 29.28 | $29.27 | 5400 |
| 2024-10-02 | 29.25 | $29.48 | 1000 |
| 2024-10-01 | 29.23 | $29.53 | 1100 |
| 2024-09-30 | 29.20 | $29.66 | 9543 |
| 2024-09-27 | 29.17 | $29.55 | 7300 |
| 2024-09-26 | 29.14 | $29.64 | 9500 |
| 2024-09-25 | 29.10 | $29.51 | 13500 |
| 2024-09-24 | 29.07 | $29.69 | 7023 |
| 2024-09-23 | 29.03 | $29.63 | 606 |
| 2024-09-20 | 28.99 | $29.49 | 12300 |
| 2024-09-19 | 28.94 | $29.61 | 500 |
| 2024-09-18 | 28.88 | $29.34 | 4500 |
| 2024-09-17 | 28.83 | $29.37 | 7839 |
| 2024-09-16 | 28.78 | $29.35 | 7900 |
| 2024-09-13 | 28.72 | $29.07 | 3300 |
| 2024-09-12 | 28.67 | $28.79 | 19200 |
| 2024-09-11 | 28.62 | $28.70 | 2000 |
| 2024-09-10 | 28.57 | $28.78 | 7500 |
| 2024-09-09 | 28.50 | $28.76 | 1534 |
| 2024-09-06 | 28.43 | $28.44 | 700 |
| 2024-09-05 | 28.38 | $28.68 | 800 |
| 2024-09-04 | 28.30 | $28.94 | 4845 |
| 2024-09-03 | 28.22 | $28.93 | 200 |
| 2024-08-30 | 28.12 | $29.22 | 913 |
| 2024-08-29 | 28.05 | $28.93 | 200 |
| 2024-08-28 | 28.01 | $28.85 | 1230 |
| 2024-08-27 | 28.00 | $28.88 | 608 |
| 2024-08-26 | 27.98 | $28.87 | 2400 |
| 2024-08-23 | 27.95 | $28.81 | 600 |
| 2024-08-22 | 27.93 | $28.40 | 1718 |
| 2024-08-21 | 27.90 | $28.49 | 1100 |
| 2024-08-20 | 27.86 | $28.30 | 140 |
| 2024-08-19 | 27.84 | $28.35 | 300 |
| 2024-08-16 | 27.83 | $28.22 | 1200 |
| 2024-08-15 | 27.82 | $28.10 | 4200 |
| 2024-08-14 | 27.82 | $27.82 | 3401 |
| 2024-08-13 | 27.85 | $27.69 | 236 |
| 2024-08-12 | 27.89 | $27.28 | 1132 |
| 2024-08-09 | 27.91 | $27.45 | 1705 |
| 2024-08-08 | 27.92 | $27.45 | 700 |
| 2024-08-07 | 27.91 | $27.04 | 100 |
| 2024-08-06 | 27.91 | $27.28 | 300 |
| 2024-08-05 | 27.88 | $27.01 | 9200 |
| 2024-08-02 | 27.86 | $27.72 | 700 |
| 2024-08-01 | 27.81 | $28.23 | 1200 |
| 2024-07-31 | 27.73 | $28.54 | 2045 |
| 2024-07-30 | 27.64 | $28.50 | 106 |
| 2024-07-29 | 27.54 | $28.31 | 1634 |
| 2024-07-26 | 27.47 | $28.32 | 1423 |
| 2024-07-25 | 27.38 | $27.88 | 2330 |
| 2024-07-24 | 27.33 | $27.74 | 3500 |
| 2024-07-23 | 27.28 | $27.85 | 3000 |
| 2024-07-22 | 27.25 | $28.10 | 600 |
| 2024-07-19 | 27.19 | $27.99 | 1647 |
| 2024-07-18 | 27.14 | $28.21 | 2247 |
| 2024-07-17 | 27.06 | $28.49 | 3135 |
| 2024-07-16 | 26.97 | $28.31 | 500 |
| 2024-07-15 | 26.88 | $27.73 | 1039 |
| 2024-07-12 | 26.83 | $27.61 | 2202 |
| 2024-07-11 | 26.78 | $27.34 | 1900 |
| 2024-07-10 | 26.75 | $26.98 | 2100 |
| 2024-07-09 | 26.74 | $26.72 | 443 |
| 2024-07-08 | 26.74 | $26.71 | 1600 |
| 2024-07-05 | 26.74 | $26.63 | 120 |
| 2024-07-03 | 26.75 | $26.67 | 100 |
| 2024-07-02 | 26.75 | $26.69 | 200 |
| 2024-07-01 | 26.75 | $26.60 | 1047 |
| 2024-06-28 | 26.77 | $26.76 | 2100 |
| 2024-06-27 | 26.76 | $26.60 | 1414 |
| 2024-06-26 | 26.75 | $26.82 | 128 |
| 2024-06-25 | 26.74 | $26.87 | 1231 |
| 2024-06-24 | 26.74 | $27.16 | 2000 |
| 2024-06-21 | 26.72 | $26.94 | 400 |
| 2024-06-20 | 26.73 | $26.89 | 200 |
| 2024-06-18 | 26.76 | $26.76 | 1912 |
| 2024-06-17 | 26.78 | $26.66 | 1435 |
| 2024-06-14 | 26.82 | $26.50 | 1443 |
| 2024-06-13 | 26.87 | $26.64 | 100 |
| 2024-06-12 | 26.91 | $26.70 | 546 |
| 2024-06-11 | 26.94 | $26.62 | 100 |
| 2024-06-10 | 26.96 | $26.77 | 129 |
| 2024-06-07 | 26.98 | $26.75 | 609 |
| 2024-06-06 | 26.99 | $26.77 | 100 |
| 2024-06-05 | 26.99 | $26.79 | 8100 |
| 2024-06-04 | 26.99 | $26.72 | 100 |
| 2024-06-03 | 26.98 | $26.76 | 1300 |
| 2024-05-31 | 26.96 | $26.91 | 1742 |
| 2024-05-30 | 26.93 | $26.55 | 100 |
| 2024-05-29 | 26.90 | $26.36 | 120 |
| 2024-05-28 | 26.89 | $26.65 | 18300 |
| 2024-05-24 | 26.88 | $26.87 | 2600 |
| 2024-05-23 | 26.84 | $26.80 | 122 |
| 2024-05-22 | 26.82 | $27.18 | 200 |
| 2024-05-21 | 26.78 | $27.34 | 100 |
| 2024-05-20 | 26.73 | $27.32 | 1212 |
| 2024-05-17 | 26.67 | $27.44 | 100 |
| 2024-05-16 | 26.59 | $27.45 | 133 |
| 2024-05-15 | 26.51 | $27.47 | 400 |
| 2024-05-14 | 26.42 | $27.26 | 100 |
| 2024-05-13 | 26.34 | $27.13 | 200 |
| 2024-05-10 | 26.28 | $27.11 | 203 |
| 2024-05-09 | 26.22 | $27.01 | 100 |
| 2024-05-08 | 26.19 | $26.75 | 235 |
| 2024-05-07 | 26.17 | $26.68 | 500 |
| 2024-05-06 | 26.18 | $26.56 | 739 |
| 2024-05-03 | 26.19 | $26.41 | 1400 |
| 2024-05-02 | 26.21 | $26.18 | 100 |
| 2024-05-01 | 26.23 | $26.09 | 2900 |
| 2024-04-30 | 26.27 | $26.09 | 4645 |
| 2024-04-29 | 26.31 | $26.38 | 100 |
| 2024-04-26 | 26.34 | $26.24 | 315 |
| 2024-04-25 | 26.40 | $26.22 | 146 |
| 2024-04-24 | 26.44 | $26.40 | 1000 |
| 2024-04-23 | 26.46 | $26.32 | 300 |
| 2024-04-22 | 26.49 | $26.13 | 525 |
| 2024-04-19 | 26.54 | $25.97 | 200 |
| 2024-04-18 | 26.60 | $25.77 | 434 |
| 2024-04-17 | 26.67 | $25.69 | 2225 |
| 2024-04-16 | 26.72 | $25.69 | 421 |
| 2024-04-15 | 26.77 | $25.85 | 3000 |
| 2024-04-12 | 26.80 | $25.94 | 3500 |
| 2024-04-11 | 26.84 | $26.36 | 544 |
| 2024-04-10 | 26.86 | $26.43 | 3300 |
| 2024-04-09 | 26.88 | $26.91 | 1100 |
| 2024-04-08 | 26.87 | $26.78 | 201 |
| 2024-04-05 | 26.87 | $26.74 | 600 |
| 2024-04-04 | 26.86 | $26.62 | 1732 |
| 2024-04-03 | 26.85 | $26.87 | 448 |
| 2024-04-02 | 26.83 | $26.87 | 1100 |
| 2024-04-01 | 26.81 | $27.09 | 2000 |
| 2024-03-28 | 26.77 | $27.33 | 642 |
| 2024-03-27 | 26.71 | $27.13 | 835 |
| 2024-03-26 | 26.65 | $26.68 | 3005 |
| 2024-03-25 | 26.62 | $26.98 | 1531 |
| 2024-03-22 | 26.56 | $27.08 | 400 |
| 2024-03-21 | 26.51 | $27.27 | 100 |
| 2024-03-20 | 26.45 | $27.00 | 613 |
| 2024-03-19 | 26.38 | $26.78 | 600 |
| 2024-03-18 | 26.33 | $26.63 | 400 |
| 2024-03-15 | 26.28 | $26.57 | 2507 |
| 2024-03-14 | 26.24 | $26.60 | 145 |
| 2024-03-13 | 26.18 | $26.88 | 1103 |
| 2024-03-12 | 26.10 | $26.86 | 207 |
| 2024-03-11 | 26.04 | $26.73 | 2100 |
| 2024-03-08 | 25.99 | $26.62 | 413 |
| 2024-03-07 | 25.93 | $26.60 | 100 |
| 2024-03-06 | 25.87 | $26.50 | 191010 |
| 2024-03-05 | 25.82 | $26.38 | 1241 |
| 2024-03-04 | 25.77 | $26.41 | 2017 |
| 2024-03-01 | 25.73 | $26.32 | 1300 |
| 2024-02-29 | 25.70 | $26.18 | 419 |
| 2024-02-28 | 25.66 | $26.00 | 3800 |
| 2024-02-27 | 25.64 | $25.96 | 229 |
| 2024-02-26 | 25.63 | $25.89 | 1144 |
| 2024-02-23 | 25.62 | $26.06 | 2806 |
| 2024-02-22 | 25.60 | $25.94 | 3811 |
| 2024-02-21 | 25.57 | $25.76 | 1735 |
| 2024-02-20 | 25.55 | $25.66 | 200 |
| 2024-02-16 | 25.55 | $25.67 | 800 |
| 2024-02-15 | 25.54 | $25.76 | 4800 |
| 2024-02-14 | 25.51 | $25.44 | 1300 |
| 2024-02-13 | 25.49 | $25.26 | 2700 |
| 2024-02-12 | 25.50 | $25.74 | 500 |
| 2024-02-09 | 25.49 | $25.55 | 100 |
| 2024-02-08 | 25.49 | $25.51 | 800 |
| 2024-02-07 | 25.49 | $25.47 | 5422 |
| 2024-02-06 | 25.50 | $25.47 | 943 |
| 2024-02-05 | 25.52 | $25.36 | 100 |
| 2024-02-02 | 25.53 | $25.61 | 300 |
| 2024-02-01 | 25.53 | $25.61 | 10000 |
| 2024-01-31 | 25.52 | $25.42 | 1700 |
| 2024-01-30 | 25.54 | $25.75 | 748 |
| 2024-01-29 | 25.54 | $25.71 | 4600 |
| 2024-01-26 | 25.54 | $25.65 | 300 |
| 2024-01-25 | 25.54 | $25.61 | 3842 |
| 2024-01-24 | 25.55 | $25.32 | 14147 |
| 2024-01-23 | 25.56 | $25.50 | — |
| 2024-01-22 | 25.56 | $25.50 | 100 |
| 2024-01-19 | 25.55 | $25.46 | 513 |
| 2024-01-18 | 25.55 | $25.21 | 1500 |
| 2024-01-17 | 25.56 | $25.18 | 533 |
| 2024-01-16 | 25.58 | $25.35 | 600 |
| 2024-01-12 | 25.59 | $25.53 | 200 |
| 2024-01-11 | 25.58 | $25.52 | 300 |
| 2024-01-10 | 25.55 | $25.63 | 14900 |
| 2024-01-09 | 25.52 | $25.65 | 400 |
| 2024-01-08 | 25.47 | $25.82 | 200 |
| 2024-01-05 | 25.41 | $25.61 | 200 |
| 2024-01-04 | 25.36 | $25.50 | 700 |
| 2024-01-03 | 25.32 | $25.52 | 710 |
| 2024-01-02 | 25.28 | $25.80 | 300 |
| 2023-12-29 | 25.22 | $25.69 | 425 |
| 2023-12-28 | 25.16 | $25.79 | 624 |
| 2023-12-27 | 25.08 | $25.70 | 545 |
| 2023-12-26 | 24.99 | $25.69 | 3700 |
| 2023-12-22 | 24.91 | $25.55 | 540 |
| 2023-12-21 | 24.83 | $25.45 | 139 |
| 2023-12-20 | 24.76 | $25.26 | 5400 |
| 2023-12-19 | 24.69 | $25.59 | 1116 |
| 2023-12-18 | 24.61 | $25.41 | 1600 |
| 2023-12-15 | 24.53 | $25.45 | 100 |
| 2023-12-14 | 24.45 | $25.60 | 100 |
| 2023-12-13 | 24.36 | $25.38 | 5100 |
| 2023-12-12 | 24.27 | $24.94 | 900 |
| 2023-12-11 | 24.18 | $24.95 | 300 |
| 2023-12-08 | 24.08 | $24.74 | 202 |
| 2023-12-07 | 23.99 | $24.67 | 1325 |
| 2023-12-06 | 23.91 | $24.55 | 931 |
| 2023-12-05 | 23.83 | $24.58 | 18945 |
| 2023-12-04 | 23.76 | $24.75 | 1247 |
| 2023-12-01 | 23.69 | $24.71 | 4135 |
| 2023-11-30 | 23.61 | $24.38 | 1422 |
| 2023-11-29 | 23.52 | $24.15 | 814 |
| 2023-11-28 | 23.43 | $24.02 | 100 |
| 2023-11-27 | 23.34 | $23.99 | 100 |
| 2023-11-24 | 23.24 | $24.05 | 107 |
| 2023-11-22 | 23.15 | $23.97 | 2932 |
| 2023-11-21 | 23.06 | $23.87 | 2700 |
| 2023-11-20 | 22.99 | $23.95 | 2000 |
| 2023-11-17 | 22.90 | $23.89 | 636 |
| 2023-11-16 | 22.82 | $23.78 | 100 |
| 2023-11-15 | 22.77 | $23.84 | 2700 |
| 2023-11-14 | 22.72 | $23.64 | 324 |
| 2023-11-13 | 22.70 | $23.03 | 12 |
| 2023-11-10 | 22.71 | $23.09 | 500 |
| 2023-11-09 | 22.70 | $22.83 | 100 |
| 2023-11-08 | 22.71 | $23.05 | 120 |
| 2023-11-07 | 22.72 | $23.08 | 100 |
| 2023-11-06 | 22.73 | $23.19 | 1400 |
| 2023-11-03 | 22.71 | $23.33 | 4200 |
| 2023-11-02 | 22.69 | $23.03 | 148 |
| 2023-11-01 | 22.67 | $22.53 | 315 |
| 2023-10-31 | 22.68 | $22.41 | 2016 |
| 2023-10-30 | 22.70 | $22.23 | 335 |
| 2023-10-27 | 22.73 | $21.98 | 100 |
| 2023-10-26 | 22.79 | $22.28 | — |
| 2023-10-25 | 22.84 | $22.16 | 5049 |
| 2023-10-24 | 22.89 | $22.40 | 900 |
| 2023-10-23 | 22.94 | $22.19 | 716 |
| 2023-10-20 | 23.01 | $22.40 | 200 |
| 2023-10-19 | 23.07 | $22.63 | 100 |
| 2023-10-18 | 23.13 | $22.90 | 116 |
| 2023-10-17 | 23.19 | $23.29 | 100 |
| 2023-10-16 | 23.23 | $23.22 | 5322 |
| 2023-10-13 | 23.28 | $22.93 | 207 |
| 2023-10-12 | 23.35 | $23.00 | 200 |
| 2023-10-11 | 23.42 | $23.25 | 100 |
| 2023-10-10 | 23.47 | $23.15 | 100 |
| 2023-10-09 | 23.53 | $22.98 | 22 |
| 2023-10-06 | 23.60 | $22.85 | 234 |
| 2023-10-05 | 23.67 | $22.68 | 6 |
| 2023-10-04 | 23.75 | $22.76 | 100 |
| 2023-10-03 | 23.82 | $22.65 | 147 |
| 2023-10-02 | 23.91 | $22.94 | 114 |
| 2023-09-29 | 23.99 | $23.19 | 646 |
| 2023-09-28 | 24.06 | $23.26 | 200 |
| 2023-09-27 | 24.13 | $23.13 | 300 |
| 2023-09-26 | 24.20 | $23.33 | 2600 |
| 2023-09-25 | 24.24 | $23.65 | 100 |
| 2023-09-22 | 24.26 | $23.63 | 100 |
| 2023-09-21 | 24.28 | $23.74 | 100 |
| 2023-09-20 | 24.30 | $24.10 | 100 |
| 2023-09-19 | 24.30 | $24.16 | 427 |
| 2023-09-18 | 24.29 | $24.25 | 200 |
| 2023-09-15 | 24.28 | $24.28 | 100 |
| 2023-09-14 | 24.27 | $24.50 | 2900 |
| 2023-09-13 | 24.26 | $24.21 | 600 |
| 2023-09-12 | 24.26 | $24.33 | 100 |
| 2023-09-11 | 24.28 | $24.34 | 500 |
| 2023-09-08 | 24.30 | $24.28 | 2036 |
| 2023-09-07 | 24.31 | $24.26 | 134 |
| 2023-09-06 | 24.33 | $24.26 | 14900 |
| 2023-09-05 | 24.35 | $24.35 | 313 |
| 2023-09-01 | 24.38 | $24.61 | 105 |
| 2023-08-31 | 24.38 | $24.51 | 300 |
| 2023-08-30 | 24.39 | $24.58 | 500 |
| 2023-08-29 | 24.41 | $24.55 | 3144 |
| 2023-08-28 | 24.43 | $24.26 | 100 |
| 2023-08-25 | 24.47 | $24.09 | 100 |
| 2023-08-24 | 24.52 | $23.99 | 700 |
| 2023-08-23 | 24.56 | $24.13 | 200 |
| 2023-08-22 | 24.61 | $23.96 | 3242 |
| 2023-08-21 | 24.66 | $24.03 | 103 |
| 2023-08-18 | 24.71 | $24.10 | 5700 |
| 2023-08-17 | 24.75 | $24.09 | 2908 |
| 2023-08-16 | 24.79 | $24.17 | 1700 |
| 2023-08-15 | 24.82 | $24.37 | 1400 |
| 2023-08-14 | 24.84 | $24.64 | 700 |
| 2023-08-11 | 24.83 | $24.67 | 910 |
| 2023-08-10 | 24.82 | $24.63 | 2648 |
| 2023-08-09 | 24.81 | $24.63 | 15341 |
| 2023-08-08 | 24.81 | $24.73 | 101 |
| 2023-08-07 | 24.79 | $24.87 | 2100 |
| 2023-08-04 | 24.75 | $24.60 | 3000 |
| 2023-08-03 | 24.71 | $24.73 | 400 |
| 2023-08-02 | 24.67 | $24.86 | 3002 |
| 2023-08-01 | 24.64 | $25.07 | 404 |
| 2023-07-31 | 24.59 | $25.06 | 400 |
| 2023-07-28 | 24.55 | $25.02 | 300 |
| 2023-07-27 | 24.49 | $24.88 | 2900 |
| 2023-07-26 | 24.43 | $25.02 | 100 |
| 2023-07-25 | 24.38 | $25.02 | 2508 |
| 2023-07-24 | 24.32 | $25.03 | 531 |
| 2023-07-21 | 24.25 | $24.92 | 700 |
| 2023-07-20 | 24.19 | $24.86 | 2200 |
| 2023-07-19 | 24.15 | $24.87 | 3600 |
| 2023-07-18 | 24.10 | $24.67 | 1942 |
| 2023-07-17 | 24.08 | $24.43 | 500 |
| 2023-07-14 | 24.07 | $24.42 | 2400 |
| 2023-07-13 | 24.05 | $24.59 | 6500 |
| 2023-07-12 | 24.01 | $24.46 | 530 |
| 2023-07-11 | 23.97 | $24.39 | 100 |
| 2023-07-10 | 23.93 | $24.09 | 300 |
| 2023-07-07 | 23.91 | $23.89 | 1400 |
| 2023-07-06 | 23.89 | $23.88 | 1200 |
| 2023-07-05 | 23.87 | $24.14 | 413 |
| 2023-07-03 | 23.82 | $24.25 | 1118 |
| 2023-06-30 | 23.78 | $24.14 | 500 |
| 2023-06-29 | 23.71 | $23.90 | 1220 |
| 2023-06-28 | 23.65 | $23.72 | 526 |
| 2023-06-27 | 23.60 | $24.00 | — |
| 2023-06-26 | 23.54 | $23.76 | 100 |
| 2023-06-23 | 23.49 | $23.61 | 400 |
| 2023-06-22 | 23.44 | $23.77 | 700 |
| 2023-06-21 | 23.41 | $23.92 | 1200 |
| 2023-06-20 | 23.37 | $24.00 | 200 |
| 2023-06-16 | 23.33 | $24.24 | 725 |
| 2023-06-15 | 23.28 | $24.23 | 2200 |
| 2023-06-14 | 23.23 | $23.93 | 6900 |
| 2023-06-13 | 23.17 | $23.95 | 343 |
| 2023-06-12 | 23.13 | $23.66 | 900 |
| 2023-06-09 | 23.10 | $23.55 | 116 |
| 2023-06-08 | 23.08 | $23.62 | 5514 |
| 2023-06-07 | 23.06 | $23.61 | 132 |
| 2023-06-06 | 23.04 | $23.37 | 1116 |
| 2023-06-05 | 23.04 | $23.22 | 642 |
| 2023-06-02 | 23.05 | $23.35 | 112 |
| 2023-06-01 | 23.03 | $22.81 | 127 |
| 2023-05-31 | 23.05 | $22.60 | 4440 |
| 2023-05-30 | 23.09 | $22.80 | 500 |
| 2023-05-26 | 23.14 | $22.86 | 400 |
| 2023-05-25 | 23.19 | $22.67 | 400 |
| 2023-05-24 | 23.23 | $22.72 | 2700 |
| 2023-05-23 | 23.26 | $23.06 | 3704 |
| 2023-05-22 | 23.28 | $23.19 | 8903 |
| 2023-05-19 | 23.32 | $23.19 | 841 |
| 2023-05-18 | 23.35 | $23.23 | 1327 |
| 2023-05-17 | 23.38 | $23.14 | 2600 |
| 2023-05-16 | 23.42 | $22.81 | 2400 |
| 2023-05-15 | 23.48 | $23.16 | 113 |
| 2023-05-12 | 23.52 | $23.11 | 2100 |
| 2023-05-11 | 23.55 | $23.10 | 1600 |
| 2023-05-10 | 23.59 | $23.23 | 541 |
| 2023-05-09 | 23.62 | $23.24 | 300 |
| 2023-05-08 | 23.65 | $23.34 | 400 |
| 2023-05-05 | 23.66 | $23.38 | 243 |
| 2023-05-04 | 23.67 | $23.02 | 2800 |
| 2023-05-03 | 23.70 | $23.22 | 3730 |
| 2023-05-02 | 23.72 | $23.41 | 1300 |
| 2023-05-01 | 23.74 | $23.73 | 700 |
| 2023-04-28 | 23.75 | $23.78 | 103 |
| 2023-04-27 | 23.73 | $23.60 | 11127 |
| 2023-04-26 | 23.72 | $23.24 | 9500 |
| 2023-04-25 | 23.71 | $23.52 | 400 |
| 2023-04-24 | 23.69 | $23.85 | 200 |
| 2023-04-21 | 23.64 | $23.85 | 1300 |
| 2023-04-20 | 23.59 | $23.83 | 3247 |
| 2023-04-19 | 23.54 | $23.98 | 142800 |
| 2023-04-18 | 23.51 | $24.00 | 200 |
| 2023-04-17 | 23.47 | $23.97 | 8800 |
| 2023-04-14 | 23.41 | $23.80 | 20329 |
| 2023-04-13 | 23.38 | $23.86 | 6900 |
| 2023-04-12 | 23.34 | $23.70 | 3410 |
| 2023-04-11 | 23.31 | $23.84 | 11625 |
| 2023-04-10 | 23.27 | $23.67 | 1728 |
| 2023-04-06 | 23.24 | $23.58 | 702 |
| 2023-04-05 | 23.23 | $23.56 | 32918 |
| 2023-04-04 | 23.25 | $23.60 | 14504 |
| 2023-04-03 | 23.27 | $23.86 | 200 |
| 2023-03-31 | 23.29 | $23.83 | 3534 |
| 2023-03-30 | 23.32 | $23.45 | 813 |
| 2023-03-29 | 23.35 | $23.34 | 1400 |
| 2023-03-28 | 23.38 | $23.14 | 2800 |
| 2023-03-27 | 23.43 | $23.09 | 1002 |
| 2023-03-24 | 23.48 | $22.93 | 831 |
| 2023-03-23 | 23.53 | $22.81 | 1116 |
| 2023-03-22 | 23.61 | $22.87 | 4500 |
| 2023-03-21 | 23.67 | $23.30 | 412 |
| 2023-03-20 | 23.72 | $23.15 | 305 |
| 2023-03-17 | 23.81 | $22.85 | 200 |
| 2023-03-16 | 23.91 | $23.20 | 10512 |
| 2023-03-15 | 24.00 | $22.93 | 11200 |
| 2023-03-14 | 24.10 | $23.21 | 7600 |
| 2023-03-13 | 24.19 | $22.93 | 1604 |
| 2023-03-10 | 24.28 | $23.10 | 9418 |
| 2023-03-09 | 24.36 | $23.47 | 17033 |
| 2023-03-08 | 24.43 | $23.96 | 140226 |
| 2023-03-07 | 24.49 | $23.91 | 16909 |
| 2023-03-06 | 24.55 | $24.36 | 16520 |
| 2023-03-03 | 24.60 | $24.39 | 110 |
| 2023-03-02 | 24.65 | $24.09 | 632 |
| 2023-03-01 | 24.71 | $23.91 | 1100 |
| 2023-02-28 | 24.77 | $24.05 | 100 |
| 2023-02-27 | 24.80 | $24.11 | 708 |
| 2023-02-24 | 24.84 | $24.08 | 200 |
| 2023-02-23 | 24.88 | $24.27 | 500 |
| 2023-02-22 | 24.90 | $24.18 | 440 |
| 2023-02-21 | 24.93 | $24.28 | 828 |
| 2023-02-17 | 24.95 | $24.85 | 2510 |
| 2023-02-16 | 24.93 | $24.83 | 200 |
| 2023-02-15 | 24.90 | $25.01 | 100 |
| 2023-02-14 | 24.88 | $24.94 | 1125 |
| 2023-02-13 | 24.88 | $25.02 | 17400 |
| 2023-02-10 | 24.89 | $24.80 | 1600 |
| 2023-02-09 | 24.90 | $24.65 | 2900 |
| 2023-02-08 | 24.92 | $24.92 | 300 |
| 2023-02-07 | 24.92 | $25.21 | 2138 |
| 2023-02-06 | 24.89 | $25.11 | 1700 |
| 2023-02-03 | 24.87 | $25.27 | 400 |
| 2023-02-02 | 24.81 | $25.50 | 200 |
| 2023-02-01 | 24.75 | $25.24 | 100 |
| 2023-01-31 | 24.69 | $25.05 | 500 |
| 2023-01-30 | 24.64 | $24.69 | 716 |
| 2023-01-27 | 24.61 | $24.86 | 909 |
| 2023-01-26 | 24.55 | $24.85 | 11200 |
| 2023-01-25 | 24.51 | $24.72 | 2600 |
| 2023-01-24 | 24.47 | $24.74 | 202 |
| 2023-01-23 | 24.43 | $24.74 | 300 |
| 2023-01-20 | 24.39 | $24.53 | 2400 |
| 2023-01-19 | 24.35 | $24.20 | 6645 |
| 2023-01-18 | 24.33 | $24.49 | 100 |
| 2023-01-17 | 24.30 | $24.98 | 321 |
| 2023-01-13 | 24.26 | $25.21 | 1509 |
| 2023-01-12 | 24.25 | $25.08 | 5941 |
| 2023-01-11 | 24.25 | $25.02 | 2504 |
| 2023-01-10 | 24.25 | $24.81 | 605 |
| 2023-01-09 | 24.24 | $24.67 | 1133 |
| 2023-01-06 | 24.24 | $24.73 | 200 |
| 2023-01-05 | 24.24 | $24.11 | 519 |
| 2023-01-04 | 24.26 | $24.32 | 435 |
| 2023-01-03 | 24.29 | $24.05 | 600 |
| 2022-12-30 | 24.35 | $23.96 | 615 |
| 2022-12-29 | 24.42 | $24.08 | 4525 |
| 2022-12-28 | 24.49 | $23.75 | 500 |
| 2022-12-27 | 24.54 | $24.02 | 200 |
| 2022-12-23 | 24.58 | $23.96 | 125 |
| 2022-12-22 | 24.64 | $23.83 | 300 |
| 2022-12-21 | 24.70 | $24.03 | 132 |
| 2022-12-20 | 24.75 | $23.72 | 931 |
| 2022-12-19 | 24.80 | $23.74 | 6200 |
| 2022-12-16 | 24.85 | $23.90 | 202 |
| 2022-12-15 | 24.87 | $24.14 | 1200 |
| 2022-12-14 | 24.89 | $24.99 | 2336 |
| 2022-12-13 | 24.87 | $25.16 | 804 |
| 2022-12-12 | 24.84 | $24.96 | 1700 |
| 2022-12-09 | 24.83 | $24.64 | 200 |
| 2022-12-08 | 24.82 | $24.77 | 400 |
| 2022-12-07 | 24.76 | $24.62 | 149 |
| 2022-12-06 | 24.72 | $24.58 | 400 |
| 2022-12-05 | 24.67 | $24.86 | 700 |
| 2022-12-02 | 24.60 | $25.32 | 605 |
| 2022-12-01 | 24.48 | $25.38 | 100 |
| 2022-11-30 | 24.37 | $25.37 | 112 |
| 2022-11-29 | 24.28 | $24.88 | 2000 |
| 2022-11-28 | 24.21 | $24.77 | 118 |
| 2022-11-25 | 24.16 | $25.14 | 134 |
| 2022-11-23 | 24.05 | $25.08 | 128 |
| 2022-11-22 | 23.95 | $25.03 | 128 |
| 2022-11-21 | 23.84 | $24.70 | 200 |
| 2022-11-18 | 23.73 | $24.62 | 500 |
| 2022-11-17 | 23.61 | $24.40 | 1028 |
| 2022-11-16 | 23.47 | $24.47 | 2124 |
| 2022-11-15 | 23.34 | $24.64 | 100 |
| 2022-11-14 | 23.22 | $24.53 | 2100 |
| 2022-11-11 | 23.08 | $24.72 | 100 |
| 2022-11-10 | 22.92 | $24.55 | 2400 |
| 2022-11-09 | 22.78 | $23.47 | 202 |
| 2022-11-08 | 22.67 | $23.84 | 23416 |
| 2022-11-07 | 22.55 | $23.63 | 100 |
| 2022-11-04 | 22.44 | $23.40 | 100 |
| 2022-11-03 | 22.34 | $22.98 | 313 |
| 2022-11-02 | 22.29 | $23.17 | 200 |
| 2022-11-01 | 22.24 | $23.59 | 200 |
| 2022-10-31 | 22.18 | $23.52 | 1200 |
| 2022-10-28 | 22.10 | $23.65 | 100 |
| 2022-10-27 | 21.98 | $23.05 | — |
| 2022-10-26 | 21.90 | $23.01 | 6000 |
| 2022-10-25 | 21.84 | $22.87 | 142 |
| 2022-10-24 | 21.78 | $22.47 | 700 |
| 2022-10-21 | 21.75 | $22.19 | 100 |
| 2022-10-20 | 21.74 | $21.65 | 100 |
| 2022-10-19 | 21.78 | $21.86 | — |
| 2022-10-18 | 21.82 | $22.15 | 403 |
| 2022-10-17 | 21.86 | $21.87 | 3048 |
| 2022-10-14 | 21.93 | $21.41 | 315 |
| 2022-10-13 | 22.02 | $21.84 | 2716 |
| 2022-10-12 | 22.09 | $21.27 | 800 |
| 2022-10-11 | 22.20 | $21.37 | 600 |
| 2022-10-10 | 22.31 | $21.42 | 316 |
| 2022-10-07 | 22.46 | $21.45 | 600 |
| 2022-10-06 | 22.61 | $21.95 | 3900 |
| 2022-10-05 | 22.71 | $22.28 | 8900 |
| 2022-10-04 | 22.79 | $22.39 | 2500 |
| 2022-10-03 | 22.84 | $21.78 | 7230 |
| 2022-09-30 | 22.92 | $21.22 | 436 |
| 2022-09-29 | 23.05 | $21.47 | 600 |
| 2022-09-28 | 23.16 | $21.93 | 800 |
| 2022-09-27 | 23.25 | $21.61 | 400 |
| 2022-09-26 | 23.37 | $21.79 | 21508 |
| 2022-09-23 | 23.48 | $22.07 | 3228 |
| 2022-09-22 | 23.62 | $22.47 | 504 |
| 2022-09-21 | 23.73 | $22.65 | 2300 |
| 2022-09-20 | 23.82 | $22.96 | 5944 |
| 2022-09-19 | 23.91 | $23.34 | 2405 |
| 2022-09-16 | 24.00 | $23.17 | 4500 |
| 2022-09-15 | 24.11 | $23.29 | 2210 |
| 2022-09-14 | 24.21 | $23.45 | 200 |
| 2022-09-13 | 24.31 | $23.53 | 300 |
| 2022-09-12 | 24.40 | $24.47 | 542 |
| 2022-09-09 | 24.44 | $24.32 | 248 |
| 2022-09-08 | 24.47 | $24.01 | 200 |
| 2022-09-07 | 24.51 | $23.86 | 1200 |
| 2022-09-06 | 24.54 | $23.38 | 634 |
| 2022-09-02 | 24.59 | $23.48 | 309 |
| 2022-09-01 | 24.63 | $23.71 | 1236 |
| 2022-08-31 | 24.66 | $23.64 | 4005 |
| 2022-08-30 | 24.70 | $23.74 | 1539 |
| 2022-08-29 | 24.71 | $24.00 | 410 |
| 2022-08-26 | 24.73 | $24.13 | 243 |
| 2022-08-25 | 24.73 | $24.86 | 210 |
| 2022-08-24 | 24.70 | $24.57 | 200 |
| 2022-08-23 | 24.67 | $24.54 | 800 |
| 2022-08-22 | 24.62 | $24.64 | 716 |
| 2022-08-19 | 24.57 | $25.11 | 147 |
| 2022-08-18 | 24.49 | $25.37 | 14 |
| 2022-08-17 | 24.41 | $25.33 | 408 |
| 2022-08-16 | 24.32 | $25.52 | 435 |
| 2022-08-15 | 24.22 | $25.38 | 1200 |
| 2022-08-12 | 24.11 | $25.28 | 205 |
| 2022-08-11 | 24.00 | $24.89 | 1408 |
| 2022-08-10 | 23.90 | $24.82 | 347 |
| 2022-08-09 | 23.80 | $24.34 | 100 |
| 2022-08-08 | 23.74 | $24.41 | 407 |
| 2022-08-05 | 23.67 | $24.33 | 118 |
| 2022-08-04 | 23.62 | $24.29 | 100 |
| 2022-08-03 | 23.57 | $24.36 | 634 |
| 2022-08-02 | 23.51 | $24.04 | 500 |
| 2022-08-01 | 23.46 | $24.29 | 607 |
| 2022-07-29 | 23.40 | $24.28 | 200 |
| 2022-07-28 | 23.33 | $24.17 | 540 |
| 2022-07-27 | 23.28 | $23.92 | 300 |
| 2022-07-26 | 23.24 | $23.58 | 2207 |
| 2022-07-25 | 23.25 | $23.67 | 4000 |
| 2022-07-22 | 23.25 | $23.61 | 148 |
| 2022-07-21 | 23.22 | $23.66 | 4539 |
| 2022-07-20 | 23.18 | $23.56 | 805 |
| 2022-07-19 | 23.14 | $23.61 | 3739 |
| 2022-07-18 | 23.09 | $23.03 | 211 |
| 2022-07-15 | 23.05 | $23.19 | 4900 |
| 2022-07-14 | 23.05 | $22.76 | 822 |
| 2022-07-13 | 23.05 | $22.93 | 3200 |
| 2022-07-12 | 23.06 | $23.04 | 700 |
| 2022-07-11 | 23.10 | $23.10 | 900 |
| 2022-07-08 | 23.16 | $23.26 | 237 |
| 2022-07-07 | 23.24 | $23.34 | 600 |
| 2022-07-06 | 23.34 | $23.07 | 518 |
| 2022-07-05 | 23.43 | $23.05 | 4115 |
| 2022-07-01 | 23.53 | $23.20 | 600 |
| 2022-06-30 | 23.64 | $22.90 | 7900 |
| 2022-06-29 | 23.74 | $23.13 | 511 |
| 2022-06-28 | 23.85 | $23.20 | 4600 |
| 2022-06-27 | 23.96 | $23.62 | 218 |
| 2022-06-24 | 24.03 | $23.64 | 7400 |
| 2022-06-23 | 24.08 | $23.01 | 520 |
| 2022-06-22 | 24.16 | $22.91 | 300 |
| 2022-06-21 | 24.23 | $22.86 | 8006 |
| 2022-06-17 | 24.29 | $22.46 | 1000 |
| 2022-06-16 | 24.36 | $22.42 | 140 |
| 2022-06-15 | 24.44 | $23.06 | 100 |
| 2022-06-14 | 24.54 | $22.83 | 1239 |
| 2022-06-13 | 24.62 | $23.04 | 13543 |
| 2022-06-10 | 24.70 | $23.84 | 326 |
| 2022-06-09 | 24.71 | $24.40 | 502 |
| 2022-06-08 | 24.70 | $24.84 | 1900 |
| 2022-06-07 | 24.67 | $25.23 | 221 |
| 2022-06-06 | 24.63 | $25.05 | 2800 |
| 2022-06-03 | 24.62 | $25.03 | 800 |
| 2022-06-02 | 24.61 | $25.27 | 1200 |
| 2022-06-01 | 24.63 | $25.01 | 837 |
| 2022-05-31 | 24.62 | $25.25 | 1546 |
| 2022-05-27 | 24.60 | $25.43 | 5940 |
| 2022-05-26 | 24.56 | $25.02 | 430 |
| 2022-05-25 | 24.59 | $24.71 | 402 |
| 2022-05-24 | 24.61 | $24.48 | 1900 |
| 2022-05-23 | 24.65 | $24.40 | 28300 |
| 2022-05-20 | 24.70 | $24.00 | 839 |
| 2022-05-19 | 24.78 | $23.92 | 4535 |
| 2022-05-18 | 24.90 | $24.05 | 222 |
| 2022-05-17 | 25.03 | $24.93 | 700 |
| 2022-05-16 | 25.09 | $24.59 | 43500 |
| 2022-05-13 | 25.15 | $24.53 | 100 |
| 2022-05-12 | 25.21 | $24.15 | 1400 |
| 2022-05-11 | 25.31 | $24.04 | 4422 |
| 2022-05-10 | 25.40 | $24.23 | 100 |
| 2022-05-09 | 25.48 | $24.45 | 228 |
| 2022-05-06 | 25.57 | $24.89 | 717 |
| 2022-05-05 | 25.63 | $24.90 | 5 |
| 2022-05-04 | 25.68 | $25.56 | 100 |
| 2022-05-03 | 25.69 | $24.92 | 1810 |
| 2022-05-02 | 25.75 | $24.74 | 622 |
| 2022-04-29 | 25.81 | $24.72 | 4300 |
| 2022-04-28 | 25.87 | $25.54 | 100 |
| 2022-04-27 | 25.90 | $25.19 | 100 |
| 2022-04-26 | 25.96 | $25.16 | 749 |
| 2022-04-25 | 26.00 | $25.57 | 800 |
| 2022-04-22 | 26.03 | $25.60 | 100 |
| 2022-04-21 | 26.04 | $26.28 | 6500 |
| 2022-04-20 | 26.01 | $26.51 | 9825 |
| 2022-04-19 | 25.98 | $26.19 | 8906 |
| 2022-04-18 | 25.96 | $25.79 | 1900 |
| 2022-04-14 | 25.97 | $25.85 | 3500 |
| 2022-04-13 | 25.96 | $26.00 | 100 |
| 2022-04-12 | 25.93 | $25.86 | — |
| 2022-04-11 | 25.89 | $25.92 | 1004 |
| 2022-04-08 | 25.83 | $26.17 | 100 |
| 2022-04-07 | 25.76 | $26.05 | 536 |
| 2022-04-06 | 25.70 | $25.92 | 2131 |
| 2022-04-05 | 25.66 | $25.85 | 208 |
| 2022-04-04 | 25.60 | $26.00 | 141 |
| 2022-04-01 | 25.54 | $26.02 | 100 |
| 2022-03-31 | 25.50 | $25.88 | 100 |
| 2022-03-30 | 25.47 | $26.20 | 1323 |
| 2022-03-29 | 25.42 | $26.30 | 100 |
| 2022-03-28 | 25.34 | $26.11 | 500 |
| 2022-03-25 | 25.28 | $26.08 | 4715 |
| 2022-03-24 | 25.23 | $25.86 | 1400 |
| 2022-03-23 | 25.16 | $25.68 | 1000 |
| 2022-03-22 | 25.10 | $25.92 | 500 |
| 2022-03-21 | 25.05 | $25.80 | 314 |
| 2022-03-18 | 25.01 | $25.85 | 922 |
| 2022-03-17 | 24.97 | $25.69 | 227 |
| 2022-03-16 | 24.96 | $25.38 | 5100 |
| 2022-03-15 | 24.96 | $25.10 | 108 |
| 2022-03-14 | 24.97 | $24.76 | 1800 |
| 2022-03-11 | 25.01 | $24.75 | 2100 |
| 2022-03-10 | 25.05 | $24.93 | 100 |
| 2022-03-09 | 25.11 | $24.98 | 244 |
| 2022-03-08 | 25.16 | $24.67 | 237 |
| 2022-03-07 | 25.20 | $24.84 | 300 |
| 2022-03-04 | 25.25 | $25.27 | 1900 |
| 2022-03-03 | 25.27 | $25.27 | 120 |
| 2022-03-02 | 25.31 | $25.17 | 300 |
| 2022-03-01 | 25.35 | $24.61 | 9000 |
| 2022-02-28 | 25.41 | $24.94 | 13100 |
| 2022-02-25 | 25.44 | $25.14 | 10200 |
| 2022-02-24 | 25.45 | $24.51 | 300 |
| 2022-02-23 | 25.49 | $24.47 | 1700 |
| 2022-02-22 | 25.54 | $24.81 | 1300 |
| 2022-02-18 | 25.59 | $25.04 | 3700 |
| 2022-02-17 | 25.61 | $25.11 | 100 |
| 2022-02-16 | 25.65 | $25.46 | 600 |
| 2022-02-15 | 25.68 | $25.45 | 404 |
| 2022-02-14 | 25.73 | $25.26 | 600 |
| 2022-02-11 | 25.80 | $25.45 | 734 |
| 2022-02-10 | 25.87 | $25.68 | 619 |
| 2022-02-09 | 25.93 | $26.10 | 712 |
| 2022-02-08 | 25.97 | $25.88 | 1633 |
| 2022-02-07 | 26.01 | $25.63 | 2922 |
| 2022-02-04 | 26.08 | $25.65 | 411 |
| 2022-02-03 | 26.13 | $25.75 | 2106 |
| 2022-02-02 | 26.19 | $26.10 | 227 |
| 2022-02-01 | 26.23 | $25.92 | 219 |
| 2022-01-31 | 26.27 | $25.82 | 500 |
| 2022-01-28 | 26.32 | $25.56 | 900 |
| 2022-01-27 | 26.38 | $25.25 | 338 |
| 2022-01-26 | 26.46 | $25.37 | 10700 |
| 2022-01-25 | 26.52 | $25.56 | 5600 |
| 2022-01-24 | 26.58 | $25.66 | 6436 |
| 2022-01-21 | 26.61 | $25.62 | 6600 |
| 2022-01-20 | 26.64 | $25.83 | 946 |
| 2022-01-19 | 26.64 | $26.10 | 3407 |
| 2022-01-18 | 26.63 | $26.34 | 6407 |
| 2022-01-14 | 26.61 | $26.69 | 3608 |
| 2022-01-13 | 26.59 | $26.82 | 6009 |
| 2022-01-12 | 26.57 | $26.88 | 5500 |
| 2022-01-11 | 26.52 | $26.92 | 2941 |
| 2022-01-10 | 26.48 | $26.80 | 7100 |
| 2022-01-07 | 26.45 | $26.86 | 3100 |
| 2022-01-06 | 26.40 | $26.83 | 3200 |
| 2022-01-05 | 26.37 | $26.80 | 2438 |
| 2022-01-04 | 26.33 | $27.03 | 900 |
| 2022-01-03 | 26.27 | $26.72 | 2700 |
| 2021-12-31 | 26.22 | $26.77 | 2600 |
| 2021-12-30 | 26.15 | $26.74 | 2500 |
| 2021-12-29 | 26.06 | $26.81 | 300 |
| 2021-12-28 | 25.98 | $26.70 | 620 |
| 2021-12-27 | 25.93 | $26.61 | 508 |
| 2021-12-23 | 25.89 | $26.33 | 1600 |
| 2021-12-22 | 25.88 | $26.14 | 517 |
| 2021-12-21 | 25.88 | $25.99 | 2200 |
| 2021-12-20 | 25.88 | $25.77 | 1146 |
| 2021-12-17 | 25.88 | $26.02 | 2100 |
| 2021-12-16 | 25.88 | $26.33 | 1429 |
| 2021-12-15 | 25.86 | $26.28 | 310 |
| 2021-12-14 | 25.86 | $25.99 | 1534 |
| 2021-12-13 | 25.86 | $26.08 | 2131 |
| 2021-12-10 | 25.87 | $26.12 | 2900 |
| 2021-12-09 | 25.86 | $26.01 | 2200 |
| 2021-12-08 | 25.86 | $26.10 | 1100 |
| 2021-12-07 | 25.86 | $26.11 | 1908 |
| 2021-12-06 | 25.86 | $25.86 | 1100 |
| 2021-12-03 | 25.86 | $25.54 | 8818 |
| 2021-12-02 | 25.88 | $25.49 | 3848 |
| 2021-12-01 | 25.91 | $25.00 | 3231 |
| 2021-11-30 | 25.95 | $25.10 | 3800 |
| 2021-11-29 | 25.99 | $25.81 | 2200 |
| 2021-11-26 | 25.98 | $25.63 | 1527 |
| 2021-11-24 | 25.99 | $26.14 | 1921 |
| 2021-11-23 | 25.95 | $26.14 | 4207 |
| 2021-11-22 | 25.93 | $26.00 | 532 |
| 2021-11-19 | 25.92 | $25.83 | 1704 |
| 2021-11-18 | 25.91 | $25.95 | 840 |
| 2021-11-17 | 25.90 | $26.06 | 3500 |
| 2021-11-16 | 25.88 | $26.18 | 1205 |
| 2021-11-15 | 25.84 | $26.12 | 2203 |
| 2021-11-12 | 25.80 | $26.15 | 3221 |
| 2021-11-11 | 25.76 | $26.04 | 845 |
| 2021-11-10 | 25.72 | $26.04 | 1200 |
| 2021-11-09 | 25.66 | $26.03 | 1007 |
| 2021-11-08 | 25.59 | $26.01 | 1128 |
| 2021-11-05 | 25.53 | $25.98 | 2709 |
| 2021-11-04 | 25.48 | $25.91 | 2610 |
| 2021-11-03 | 25.43 | $26.02 | 700 |
| 2021-11-02 | 25.36 | $25.91 | 805 |
| 2021-11-01 | 25.30 | $25.75 | 3223 |
| 2021-10-29 | 25.24 | $25.71 | 100 |
| 2021-10-28 | 25.18 | $25.73 | 207 |
| 2021-10-27 | 25.12 | $25.46 | 400 |
| 2021-10-26 | 25.09 | $25.76 | 615 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.00
2026-07-23
Close Price
$33.15
Vol: 419
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.98
Average
26.73
Maximum
33.00
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 33.00 | $33.15 | 419 |
| 2026-07-22 | 32.98 | $33.14 | 3000 |
| 2026-07-21 | 32.96 | $32.97 | 21431 |
| 2026-07-20 | 32.96 | $32.88 | 300 |
| 2026-07-17 | 32.97 | $33.06 | 2639 |
| 2026-07-16 | 32.96 | $33.20 | 3218 |
| 2026-07-15 | 32.94 | $32.90 | 600 |
| 2026-07-14 | 32.94 | $33.02 | 4000 |
| 2026-07-13 | 32.93 | $33.36 | 1200 |
| 2026-07-10 | 32.89 | $33.25 | 11932 |
| 2026-07-09 | 32.85 | $33.16 | 3100 |
| 2026-07-08 | 32.82 | $33.02 | 3516 |
| 2026-07-07 | 32.80 | $33.28 | 17400 |
| 2026-07-06 | 32.75 | $33.11 | 1833 |
| 2026-07-02 | 32.71 | $33.06 | 6600 |
| 2026-07-01 | 32.67 | $32.69 | 7015 |
| 2026-06-30 | 32.67 | $32.55 | 2900 |
| 2026-06-29 | 32.68 | $32.74 | 5300 |
| 2026-06-26 | 32.67 | $32.97 | 2800 |
| 2026-06-25 | 32.64 | $32.90 | 12419 |
| 2026-06-24 | 32.62 | $32.77 | 7900 |
| 2026-06-23 | 32.60 | $32.77 | 1300 |
| 2026-06-22 | 32.58 | $32.61 | 2900 |
| 2026-06-18 | 32.58 | $32.42 | 9800 |
| 2026-06-17 | 32.59 | $32.60 | 9708 |
| 2026-06-16 | 32.59 | $33.05 | 1200 |
| 2026-06-15 | 32.55 | $32.93 | 13039 |
| 2026-06-12 | 32.51 | $33.02 | 9100 |
| 2026-06-11 | 32.45 | $32.78 | 2800 |
| 2026-06-10 | 32.42 | $32.47 | 2000 |
| 2026-06-09 | 32.41 | $32.68 | 2615 |
| 2026-06-08 | 32.38 | $32.46 | 3300 |
| 2026-06-05 | 32.37 | $32.69 | 3243 |
| 2026-06-04 | 32.34 | $32.81 | 5400 |
| 2026-06-03 | 32.29 | $32.50 | 119 |
| 2026-06-02 | 32.27 | $32.73 | 1300 |
| 2026-06-01 | 32.22 | $32.39 | 2800 |
| 2026-05-29 | 32.20 | $32.43 | 5700 |
| 2026-05-28 | 32.18 | $32.50 | 12322 |
| 2026-05-27 | 32.15 | $32.54 | 6100 |
| 2026-05-26 | 32.10 | $32.57 | 6213 |
| 2026-05-22 | 32.06 | $32.56 | 1210 |
| 2026-05-21 | 32.00 | $32.24 | 3503 |
| 2026-05-20 | 31.98 | $32.21 | 2500 |
| 2026-05-19 | 31.95 | $32.08 | 1747 |
| 2026-05-18 | 31.94 | $32.15 | 5200 |
| 2026-05-15 | 31.92 | $31.88 | 3721 |
| 2026-05-14 | 31.92 | $32.15 | 1449 |
| 2026-05-13 | 31.90 | $32.07 | 2900 |
| 2026-05-12 | 31.88 | $32.13 | 5000 |
| 2026-05-11 | 31.85 | $31.95 | 4800 |
| 2026-05-08 | 31.84 | $31.87 | 1405 |
| 2026-05-07 | 31.84 | $31.94 | 2527 |
| 2026-05-06 | 31.83 | $32.34 | 3000 |
| 2026-05-05 | 31.78 | $32.09 | 4521 |
| 2026-05-04 | 31.74 | $32.04 | 5300 |
| 2026-05-01 | 31.71 | $32.22 | 800 |
| 2026-04-30 | 31.66 | $32.33 | 723 |
| 2026-04-29 | 31.59 | $31.86 | 1500 |
| 2026-04-28 | 31.56 | $31.82 | 2237 |
| 2026-04-27 | 31.53 | $31.74 | 1700 |
| 2026-04-24 | 31.51 | $31.82 | 3900 |
| 2026-04-23 | 31.48 | $32.02 | 3614 |
| 2026-04-22 | 31.42 | $31.69 | 1345 |
| 2026-04-21 | 31.39 | $31.78 | 900 |
| 2026-04-20 | 31.35 | $31.95 | 3700 |
| 2026-04-17 | 31.29 | $31.91 | 2100 |
| 2026-04-16 | 31.22 | $31.59 | 1900 |
| 2026-04-15 | 31.18 | $31.42 | 3749 |
| 2026-04-14 | 31.16 | $31.48 | 1600 |
| 2026-04-13 | 31.12 | $31.43 | 5211 |
| 2026-04-10 | 31.09 | $31.25 | 1500 |
| 2026-04-09 | 31.07 | $31.58 | 15300 |
| 2026-04-08 | 31.02 | $31.51 | 56600 |
| 2026-04-07 | 30.97 | $30.91 | 3109 |
| 2026-04-06 | 30.98 | $31.02 | 7900 |
| 2026-04-02 | 30.97 | $30.90 | 10127 |
| 2026-04-01 | 30.98 | $30.81 | 10214 |
| 2026-03-31 | 31.00 | $30.75 | 6440 |
| 2026-03-30 | 31.02 | $30.29 | 1900 |
| 2026-03-27 | 31.10 | $30.48 | 3900 |
| 2026-03-26 | 31.17 | $30.78 | 800 |
| 2026-03-25 | 31.21 | $30.92 | 1340 |
| 2026-03-24 | 31.24 | $30.81 | 5200 |
| 2026-03-23 | 31.28 | $30.73 | 6305 |
| 2026-03-20 | 31.34 | $30.42 | 1228 |
| 2026-03-19 | 31.44 | $30.66 | 5838 |
| 2026-03-18 | 31.52 | $30.73 | 6842 |
| 2026-03-17 | 31.60 | $31.21 | 6921 |
| 2026-03-16 | 31.64 | $31.10 | 336 |
| 2026-03-13 | 31.70 | $30.87 | 1421 |
| 2026-03-12 | 31.79 | $30.84 | 2700 |
| 2026-03-11 | 31.89 | $31.24 | 4700 |
| 2026-03-10 | 31.95 | $31.38 | 4400 |
| 2026-03-09 | 32.02 | $31.51 | 3000 |
| 2026-03-06 | 32.07 | $31.56 | 4900 |
| 2026-03-05 | 32.12 | $31.82 | 9833 |
| 2026-03-04 | 32.15 | $32.25 | 16800 |
| 2026-03-03 | 32.14 | $32.20 | 4839 |
| 2026-03-02 | 32.14 | $32.52 | 5803 |
| 2026-02-27 | 32.10 | $32.57 | 14400 |
| 2026-02-26 | 32.05 | $32.57 | 84944 |
| 2026-02-25 | 31.99 | $32.40 | 9000 |
| 2026-02-24 | 31.95 | $32.38 | 3100 |
| 2026-02-23 | 31.90 | $32.23 | 11600 |
| 2026-02-20 | 31.87 | $32.54 | 6400 |
| 2026-02-19 | 31.80 | $32.34 | 25300 |
| 2026-02-18 | 31.74 | $32.39 | 28500 |
| 2026-02-17 | 31.67 | $32.38 | 7921 |
| 2026-02-13 | 31.60 | $32.41 | 14622 |
| 2026-02-12 | 31.51 | $32.19 | 10549 |
| 2026-02-11 | 31.44 | $32.42 | 1600 |
| 2026-02-10 | 31.34 | $32.33 | 5516 |
| 2026-02-09 | 31.24 | $32.25 | 1600 |
| 2026-02-06 | 31.13 | $32.29 | 9900 |
| 2026-02-05 | 31.01 | $31.68 | 10000 |
| 2026-02-04 | 30.94 | $31.75 | 8056 |
| 2026-02-03 | 30.85 | $31.41 | 26200 |
| 2026-02-02 | 30.79 | $31.38 | 11600 |
| 2026-01-30 | 30.73 | $31.17 | 4200 |
| 2026-01-29 | 30.68 | $31.09 | 10036 |
| 2026-01-28 | 30.64 | $30.90 | 4500 |
| 2026-01-27 | 30.61 | $30.98 | 21305 |
| 2026-01-26 | 30.58 | $30.98 | 9040 |
| 2026-01-23 | 30.53 | $30.84 | 6200 |
| 2026-01-22 | 30.50 | $30.98 | 600 |
| 2026-01-21 | 30.45 | $30.89 | 8647 |
| 2026-01-20 | 30.41 | $30.54 | 5107 |
| 2026-01-16 | 30.39 | $31.04 | 5600 |
| 2026-01-15 | 30.32 | $31.05 | 4003 |
| 2026-01-14 | 30.25 | $30.83 | 3435 |
| 2026-01-13 | 30.18 | $30.58 | 3526 |
| 2026-01-12 | 30.14 | $30.60 | 13730 |
| 2026-01-09 | 30.10 | $30.57 | 18200 |
| 2026-01-08 | 30.05 | $30.51 | 2500 |
| 2026-01-07 | 30.00 | $30.16 | 2900 |
| 2026-01-06 | 29.98 | $30.46 | 4448 |
| 2026-01-05 | 29.93 | $30.18 | 2700 |
| 2026-01-02 | 29.90 | $29.96 | 2900 |
| 2025-12-31 | 29.90 | $29.81 | 8300 |
| 2025-12-30 | 29.90 | $30.01 | 12618 |
| 2025-12-29 | 29.89 | $30.06 | 9400 |
| 2025-12-26 | 29.88 | $30.12 | 2700 |
| 2025-12-24 | 29.85 | $30.12 | 3241 |
| 2025-12-23 | 29.82 | $29.97 | 3714 |
| 2025-12-22 | 29.81 | $29.97 | 19907 |
| 2025-12-19 | 29.79 | $29.77 | 17211 |
| 2025-12-18 | 29.79 | $29.77 | 15000 |
| 2025-12-17 | 29.79 | $30.07 | 8800 |
| 2025-12-16 | 29.76 | $30.05 | 13500 |
| 2025-12-15 | 29.73 | $30.30 | 20920 |
| 2025-12-12 | 29.67 | $30.13 | 16700 |
| 2025-12-11 | 29.63 | $30.16 | 6710 |
| 2025-12-10 | 29.57 | $29.94 | 6800 |
| 2025-12-09 | 29.53 | $29.66 | 3300 |
| 2025-12-08 | 29.52 | $29.73 | 10100 |
| 2025-12-05 | 29.50 | $29.91 | 10300 |
| 2025-12-04 | 29.45 | $29.91 | 2138 |
| 2025-12-03 | 29.40 | $29.94 | 11400 |
| 2025-12-02 | 29.35 | $29.68 | 6144 |
| 2025-12-01 | 29.31 | $29.72 | 7325 |
| 2025-11-28 | 29.27 | $29.93 | 5972 |
| 2025-11-26 | 29.20 | $29.80 | 6000 |
| 2025-11-25 | 29.14 | $29.67 | 2600 |
| 2025-11-24 | 29.08 | $29.27 | 2212 |
| 2025-11-21 | 29.06 | $29.18 | 5649 |
| 2025-11-20 | 29.05 | $28.67 | 22600 |
| 2025-11-19 | 29.09 | $28.88 | 9333 |
| 2025-11-18 | 29.11 | $28.98 | 4336 |
| 2025-11-17 | 29.12 | $28.94 | 43500 |
| 2025-11-14 | 29.14 | $29.25 | 2400 |
| 2025-11-13 | 29.13 | $29.38 | 15525 |
| 2025-11-12 | 29.10 | $29.62 | 5264 |
| 2025-11-11 | 29.05 | $29.44 | 4800 |
| 2025-11-10 | 29.01 | $29.16 | 9941 |
| 2025-11-07 | 28.99 | $29.05 | 2805 |
| 2025-11-06 | 28.98 | $28.90 | 4322 |
| 2025-11-05 | 28.99 | $28.91 | 3933 |
| 2025-11-04 | 29.00 | $28.73 | 3040 |
| 2025-11-03 | 29.03 | $28.81 | 5200 |
| 2025-10-31 | 29.05 | $28.97 | 7334 |
| 2025-10-30 | 29.06 | $28.99 | 8700 |
| 2025-10-29 | 29.07 | $28.96 | 1200 |
| 2025-10-28 | 29.08 | $29.25 | 3729 |
| 2025-10-27 | 29.06 | $29.44 | 800 |
| 2025-10-24 | 29.02 | $29.33 | 3100 |
| 2025-10-23 | 28.99 | $29.18 | 1820 |
| 2025-10-22 | 28.97 | $29.12 | 3544 |
| 2025-10-21 | 28.96 | $29.29 | 13800 |
| 2025-10-20 | 28.92 | $29.19 | 9846 |
| 2025-10-17 | 28.89 | $28.87 | 4314 |
| 2025-10-16 | 28.90 | $28.66 | 3114 |
| 2025-10-15 | 28.92 | $28.97 | 4300 |
| 2025-10-14 | 28.91 | $28.87 | 1900 |
| 2025-10-13 | 28.92 | $28.58 | 2700 |
| 2025-10-10 | 28.96 | $28.46 | 4917 |
| 2025-10-09 | 29.01 | $28.92 | 1200 |
| 2025-10-08 | 29.02 | $29.10 | 3249 |
| 2025-10-07 | 29.01 | $29.13 | 5311 |
| 2025-10-06 | 28.99 | $29.11 | 3100 |
| 2025-10-03 | 28.98 | $29.16 | 1600 |
| 2025-10-02 | 28.96 | $29.01 | 11200 |
| 2025-10-01 | 28.96 | $29.06 | 8400 |
| 2025-09-30 | 28.95 | $29.11 | 12439 |
| 2025-09-29 | 28.93 | $29.02 | 1500 |
| 2025-09-26 | 28.92 | $29.12 | 1300 |
| 2025-09-25 | 28.90 | $28.87 | 3400 |
| 2025-09-24 | 28.90 | $29.03 | 3312 |
| 2025-09-23 | 28.89 | $29.07 | 900 |
| 2025-09-22 | 28.87 | $28.94 | 3307 |
| 2025-09-19 | 28.86 | $28.98 | 1914 |
| 2025-09-18 | 28.85 | $29.01 | 2600 |
| 2025-09-17 | 28.84 | $28.87 | 4413 |
| 2025-09-16 | 28.83 | $28.76 | 8039 |
| 2025-09-15 | 28.84 | $28.79 | 13200 |
| 2025-09-12 | 28.85 | $28.91 | 14300 |
| 2025-09-11 | 28.84 | $29.15 | 8500 |
| 2025-09-10 | 28.81 | $28.79 | 2748 |
| 2025-09-09 | 28.81 | $28.85 | 4017 |
| 2025-09-08 | 28.80 | $28.83 | 1400 |
| 2025-09-05 | 28.80 | $28.91 | 2800 |
| 2025-09-04 | 28.79 | $28.95 | 1100 |
| 2025-09-03 | 28.77 | $28.76 | 1600 |
| 2025-09-02 | 28.77 | $28.83 | 4900 |
| 2025-08-29 | 28.77 | $29.07 | 3100 |
| 2025-08-28 | 28.74 | $29.04 | 2437 |
| 2025-08-27 | 28.70 | $29.11 | 15717 |
| 2025-08-26 | 28.66 | $29.02 | 2842 |
| 2025-08-25 | 28.62 | $29.00 | 2000 |
| 2025-08-22 | 28.58 | $29.22 | 4349 |
| 2025-08-21 | 28.52 | $28.78 | 4639 |
| 2025-08-20 | 28.49 | $28.86 | 3500 |
| 2025-08-19 | 28.45 | $28.74 | 2311 |
| 2025-08-18 | 28.42 | $28.55 | 2600 |
| 2025-08-15 | 28.41 | $28.55 | 700 |
| 2025-08-14 | 28.39 | $28.63 | 2723 |
| 2025-08-13 | 28.36 | $28.75 | 7500 |
| 2025-08-12 | 28.32 | $28.43 | 2897 |
| 2025-08-11 | 28.31 | $28.16 | 5600 |
| 2025-08-08 | 28.33 | $28.26 | 2547 |
| 2025-08-07 | 28.34 | $28.12 | 6300 |
| 2025-08-06 | 28.36 | $28.14 | 3900 |
| 2025-08-05 | 28.38 | $28.14 | 4032 |
| 2025-08-04 | 28.41 | $28.22 | 8600 |
| 2025-08-01 | 28.43 | $27.91 | 5704 |
| 2025-07-31 | 28.48 | $28.16 | 2700 |
| 2025-07-30 | 28.52 | $28.49 | 1422 |
| 2025-07-29 | 28.52 | $28.66 | 9000 |
| 2025-07-28 | 28.50 | $28.64 | 4502 |
| 2025-07-25 | 28.49 | $28.84 | 1002 |
| 2025-07-24 | 28.45 | $28.71 | 2400 |
| 2025-07-23 | 28.43 | $28.84 | 3100 |
| 2025-07-22 | 28.38 | $28.69 | 15400 |
| 2025-07-21 | 28.35 | $28.36 | 3500 |
| 2025-07-18 | 28.35 | $28.40 | 2500 |
| 2025-07-17 | 28.34 | $28.42 | 9600 |
| 2025-07-16 | 28.33 | $28.27 | 8300 |
| 2025-07-15 | 28.34 | $28.18 | 12200 |
| 2025-07-14 | 28.36 | $28.50 | 16412 |
| 2025-07-11 | 28.34 | $28.44 | 5541 |
| 2025-07-10 | 28.33 | $28.65 | 5523 |
| 2025-07-09 | 28.30 | $28.50 | 4140 |
| 2025-07-08 | 28.28 | $28.48 | 404 |
| 2025-07-07 | 28.26 | $28.51 | 3600 |
| 2025-07-03 | 28.23 | $28.75 | 2207 |
| 2025-07-02 | 28.18 | $28.68 | 2835 |
| 2025-07-01 | 28.12 | $28.65 | 26500 |
| 2025-06-30 | 28.07 | $28.36 | 4638 |
| 2025-06-27 | 28.04 | $28.17 | 10400 |
| 2025-06-26 | 28.02 | $28.24 | 9928 |
| 2025-06-25 | 28.00 | $28.08 | 8200 |
| 2025-06-24 | 27.99 | $28.35 | 10111 |
| 2025-06-23 | 27.95 | $28.11 | 13100 |
| 2025-06-20 | 27.94 | $27.87 | 15300 |
| 2025-06-18 | 27.95 | $27.89 | 6203 |
| 2025-06-17 | 27.95 | $27.89 | 8600 |
| 2025-06-16 | 27.96 | $28.13 | 25300 |
| 2025-06-13 | 27.94 | $27.96 | 5900 |
| 2025-06-12 | 27.94 | $28.32 | 3100 |
| 2025-06-11 | 27.90 | $28.19 | 14946 |
| 2025-06-10 | 27.87 | $28.28 | 3600 |
| 2025-06-09 | 27.82 | $28.15 | 5600 |
| 2025-06-06 | 27.79 | $28.21 | 4612 |
| 2025-06-05 | 27.74 | $27.94 | 1918 |
| 2025-06-04 | 27.72 | $28.01 | 2701 |
| 2025-06-03 | 27.69 | $28.09 | 2632 |
| 2025-06-02 | 27.65 | $27.94 | 3461 |
| 2025-05-30 | 27.62 | $27.93 | 1600 |
| 2025-05-29 | 27.59 | $27.87 | 2700 |
| 2025-05-28 | 27.56 | $27.77 | 2446 |
| 2025-05-27 | 27.54 | $27.98 | 2311 |
| 2025-05-23 | 27.49 | $27.55 | 1624 |
| 2025-05-22 | 27.48 | $27.60 | 4646 |
| 2025-05-21 | 27.47 | $27.72 | 1705 |
| 2025-05-20 | 27.45 | $28.25 | 700 |
| 2025-05-19 | 27.36 | $28.30 | 5200 |
| 2025-05-16 | 27.26 | $28.22 | 1509 |
| 2025-05-15 | 27.16 | $27.93 | 3502 |
| 2025-05-14 | 27.08 | $27.54 | 1832 |
| 2025-05-13 | 27.03 | $27.77 | 7100 |
| 2025-05-12 | 26.95 | $27.90 | 7244 |
| 2025-05-09 | 26.85 | $27.17 | 2500 |
| 2025-05-08 | 26.82 | $27.22 | 14300 |
| 2025-05-07 | 26.78 | $27.04 | 700 |
| 2025-05-06 | 26.75 | $26.94 | 1200 |
| 2025-05-05 | 26.73 | $27.21 | 12400 |
| 2025-05-02 | 26.68 | $27.29 | 10300 |
| 2025-05-01 | 26.62 | $26.88 | 4413 |
| 2025-04-30 | 26.59 | $26.98 | 28820 |
| 2025-04-29 | 26.55 | $26.86 | 14400 |
| 2025-04-28 | 26.52 | $26.69 | 1605 |
| 2025-04-25 | 26.50 | $26.56 | 3734 |
| 2025-04-24 | 26.49 | $26.63 | 22200 |
| 2025-04-23 | 26.48 | $26.35 | 20200 |
| 2025-04-22 | 26.49 | $26.19 | 209000 |
| 2025-04-21 | 26.52 | $25.62 | 13100 |
| 2025-04-17 | 26.62 | $26.09 | 5431 |
| 2025-04-16 | 26.67 | $25.86 | 8000 |
| 2025-04-15 | 26.76 | $26.21 | 10900 |
| 2025-04-14 | 26.81 | $26.28 | 1209 |
| 2025-04-11 | 26.87 | $25.93 | 9200 |
| 2025-04-10 | 26.97 | $25.61 | 5346 |
| 2025-04-09 | 27.11 | $26.33 | 2100 |
| 2025-04-08 | 27.19 | $24.71 | 20754 |
| 2025-04-07 | 27.46 | $25.15 | 19829 |
| 2025-04-04 | 27.70 | $25.44 | 13400 |
| 2025-04-03 | 27.94 | $26.90 | 17527 |
| 2025-04-02 | 28.05 | $28.02 | 45200 |
| 2025-04-01 | 28.05 | $27.84 | 10800 |
| 2025-03-31 | 28.07 | $27.91 | 20500 |
| 2025-03-28 | 28.09 | $27.58 | 24300 |
| 2025-03-27 | 28.14 | $28.05 | 3428 |
| 2025-03-26 | 28.15 | $28.12 | 8647 |
| 2025-03-25 | 28.15 | $28.06 | 12800 |
| 2025-03-24 | 28.16 | $28.19 | 22000 |
| 2025-03-21 | 28.16 | $27.84 | 10837 |
| 2025-03-20 | 28.20 | $27.97 | 27700 |
| 2025-03-19 | 28.22 | $28.12 | 10616 |
| 2025-03-18 | 28.23 | $27.99 | 9040 |
| 2025-03-17 | 28.25 | $28.11 | 8400 |
| 2025-03-14 | 28.27 | $27.74 | 10910 |
| 2025-03-13 | 28.33 | $27.31 | 4415 |
| 2025-03-12 | 28.43 | $27.55 | 8200 |
| 2025-03-11 | 28.53 | $27.73 | 9746 |
| 2025-03-10 | 28.61 | $28.20 | 4200 |
| 2025-03-07 | 28.65 | $28.56 | 10134 |
| 2025-03-06 | 28.66 | $28.23 | 4921 |
| 2025-03-05 | 28.71 | $28.44 | 4000 |
| 2025-03-04 | 28.73 | $28.26 | 5506 |
| 2025-03-03 | 28.78 | $28.86 | 7340 |
| 2025-02-28 | 28.78 | $29.05 | 2147 |
| 2025-02-27 | 28.75 | $28.69 | 5832 |
| 2025-02-26 | 28.75 | $28.70 | 17402 |
| 2025-02-25 | 28.76 | $28.85 | 4400 |
| 2025-02-24 | 28.75 | $28.78 | 2500 |
| 2025-02-21 | 28.75 | $28.77 | 2046 |
| 2025-02-20 | 28.75 | $29.13 | 12500 |
| 2025-02-19 | 28.70 | $29.19 | 20318 |
| 2025-02-18 | 28.65 | $29.07 | 21138 |
| 2025-02-14 | 28.61 | $28.82 | 13200 |
| 2025-02-13 | 28.59 | $28.81 | 10800 |
| 2025-02-12 | 28.56 | $28.63 | 4000 |
| 2025-02-11 | 28.56 | $28.74 | 2900 |
| 2025-02-10 | 28.54 | $28.59 | 2916 |
| 2025-02-07 | 28.53 | $28.51 | 5513 |
| 2025-02-06 | 28.54 | $28.69 | 61600 |
| 2025-02-05 | 28.52 | $28.75 | 9800 |
| 2025-02-04 | 28.49 | $28.49 | 2338 |
| 2025-02-03 | 28.50 | $28.55 | 10544 |
| 2025-01-31 | 28.49 | $28.68 | 65921 |
| 2025-01-30 | 28.47 | $28.85 | 1422 |
| 2025-01-29 | 28.43 | $28.72 | 10600 |
| 2025-01-28 | 28.40 | $28.74 | 45100 |
| 2025-01-27 | 28.36 | $29.03 | 5500 |
| 2025-01-24 | 28.29 | $28.77 | 4513 |
| 2025-01-23 | 28.24 | $28.78 | 6300 |
| 2025-01-22 | 28.19 | $28.55 | 10210 |
| 2025-01-21 | 28.15 | $28.72 | 1928 |
| 2025-01-17 | 28.09 | $28.41 | 9200 |
| 2025-01-16 | 28.05 | $28.21 | 6800 |
| 2025-01-15 | 28.04 | $28.11 | 1510 |
| 2025-01-14 | 28.03 | $27.77 | 8143 |
| 2025-01-13 | 28.06 | $27.52 | 11950 |
| 2025-01-10 | 28.11 | $27.21 | 4400 |
| 2025-01-08 | 28.21 | $27.68 | 8100 |
| 2025-01-07 | 28.26 | $27.65 | 16537 |
| 2025-01-06 | 28.33 | $27.65 | 4629 |
| 2025-01-03 | 28.40 | $27.70 | 6548 |
| 2025-01-02 | 28.47 | $27.49 | 4100 |
| 2024-12-31 | 28.57 | $27.58 | 2700 |
| 2024-12-30 | 28.68 | $27.50 | 3028 |
| 2024-12-27 | 28.80 | $27.76 | 2716 |
| 2024-12-26 | 28.91 | $27.93 | 6600 |
| 2024-12-24 | 29.02 | $27.86 | 4004 |
| 2024-12-23 | 29.14 | $27.66 | 1600 |
| 2024-12-20 | 29.29 | $27.59 | 6700 |
| 2024-12-19 | 29.47 | $27.22 | 21800 |
| 2024-12-18 | 29.71 | $27.32 | 6200 |
| 2024-12-17 | 29.96 | $29.22 | 3119 |
| 2024-12-16 | 30.04 | $29.40 | 12000 |
| 2024-12-13 | 30.11 | $29.59 | 4000 |
| 2024-12-12 | 30.16 | $29.65 | 2220 |
| 2024-12-11 | 30.22 | $29.72 | 3200 |
| 2024-12-10 | 30.27 | $29.86 | 4017 |
| 2024-12-09 | 30.31 | $30.08 | 2637 |
| 2024-12-06 | 30.34 | $30.23 | 15503 |
| 2024-12-05 | 30.35 | $30.31 | 6617 |
| 2024-12-04 | 30.35 | $30.37 | 1045 |
| 2024-12-03 | 30.35 | $30.50 | 6300 |
| 2024-12-02 | 30.33 | $30.74 | 3244 |
| 2024-11-29 | 30.29 | $30.92 | 500 |
| 2024-11-27 | 30.22 | $30.83 | 2600 |
| 2024-11-26 | 30.16 | $30.86 | 2500 |
| 2024-11-25 | 30.09 | $30.90 | 2600 |
| 2024-11-22 | 30.00 | $30.58 | 25901 |
| 2024-11-21 | 29.94 | $30.31 | 2030 |
| 2024-11-20 | 29.90 | $29.89 | 6417 |
| 2024-11-19 | 29.90 | $29.91 | 6342 |
| 2024-11-18 | 29.90 | $30.08 | 7503 |
| 2024-11-15 | 29.88 | $29.93 | 8713 |
| 2024-11-14 | 29.88 | $30.03 | 2100 |
| 2024-11-13 | 29.86 | $30.21 | 4509 |
| 2024-11-12 | 29.83 | $30.17 | 4500 |
| 2024-11-11 | 29.79 | $30.45 | 7231 |
| 2024-11-08 | 29.72 | $30.30 | 707 |
| 2024-11-07 | 29.66 | $30.21 | 2444 |
| 2024-11-06 | 29.60 | $30.21 | 539 |
| 2024-11-05 | 29.54 | $29.45 | 500 |
| 2024-11-04 | 29.55 | $29.19 | 2800 |
| 2024-11-01 | 29.58 | $29.23 | 37300 |
| 2024-10-31 | 29.62 | $29.27 | 2100 |
| 2024-10-30 | 29.66 | $29.49 | 800 |
| 2024-10-29 | 29.68 | $29.50 | 10936 |
| 2024-10-28 | 29.70 | $29.69 | 20206 |
| 2024-10-25 | 29.70 | $29.46 | 800 |
| 2024-10-24 | 29.72 | $29.73 | 16418 |
| 2024-10-23 | 29.72 | $29.76 | 800 |
| 2024-10-22 | 29.72 | $29.77 | 200 |
| 2024-10-21 | 29.71 | $29.79 | 3935 |
| 2024-10-18 | 29.70 | $30.21 | 13100 |
| 2024-10-17 | 29.65 | $30.24 | 42007 |
| 2024-10-16 | 29.59 | $30.25 | 909 |
| 2024-10-15 | 29.52 | $30.01 | 5740 |
| 2024-10-14 | 29.46 | $30.02 | 6300 |
| 2024-10-11 | 29.41 | $29.83 | 2300 |
| 2024-10-10 | 29.36 | $29.49 | 2420 |
| 2024-10-09 | 29.35 | $29.65 | 2532 |
| 2024-10-08 | 29.32 | $29.41 | 100 |
| 2024-10-07 | 29.31 | $29.29 | 3700 |
| 2024-10-04 | 29.31 | $29.45 | 1900 |
| 2024-10-03 | 29.29 | $29.27 | 5400 |
| 2024-10-02 | 29.30 | $29.48 | 1000 |
| 2024-10-01 | 29.28 | $29.53 | 1100 |
| 2024-09-30 | 29.25 | $29.66 | 9543 |
| 2024-09-27 | 29.21 | $29.55 | 7300 |
| 2024-09-26 | 29.17 | $29.64 | 9500 |
| 2024-09-25 | 29.12 | $29.51 | 13500 |
| 2024-09-24 | 29.08 | $29.69 | 7023 |
| 2024-09-23 | 29.02 | $29.63 | 606 |
| 2024-09-20 | 28.95 | $29.49 | 12300 |
| 2024-09-19 | 28.90 | $29.61 | 500 |
| 2024-09-18 | 28.82 | $29.34 | 4500 |
| 2024-09-17 | 28.77 | $29.37 | 7839 |
| 2024-09-16 | 28.70 | $29.35 | 7900 |
| 2024-09-13 | 28.63 | $29.07 | 3300 |
| 2024-09-12 | 28.59 | $28.79 | 19200 |
| 2024-09-11 | 28.57 | $28.70 | 2000 |
| 2024-09-10 | 28.55 | $28.78 | 7500 |
| 2024-09-09 | 28.53 | $28.76 | 1534 |
| 2024-09-06 | 28.50 | $28.44 | 700 |
| 2024-09-05 | 28.51 | $28.68 | 800 |
| 2024-09-04 | 28.49 | $28.94 | 4845 |
| 2024-09-03 | 28.45 | $28.93 | 200 |
| 2024-08-30 | 28.40 | $29.22 | 913 |
| 2024-08-29 | 28.31 | $28.93 | 200 |
| 2024-08-28 | 28.24 | $28.85 | 1230 |
| 2024-08-27 | 28.18 | $28.88 | 608 |
| 2024-08-26 | 28.11 | $28.87 | 2400 |
| 2024-08-23 | 28.02 | $28.81 | 600 |
| 2024-08-22 | 27.94 | $28.40 | 1718 |
| 2024-08-21 | 27.89 | $28.49 | 1100 |
| 2024-08-20 | 27.83 | $28.30 | 140 |
| 2024-08-19 | 27.78 | $28.35 | 300 |
| 2024-08-16 | 27.72 | $28.22 | 1200 |
| 2024-08-15 | 27.67 | $28.10 | 4200 |
| 2024-08-14 | 27.62 | $27.82 | 3401 |
| 2024-08-13 | 27.60 | $27.69 | 236 |
| 2024-08-12 | 27.60 | $27.28 | 1132 |
| 2024-08-09 | 27.63 | $27.45 | 1705 |
| 2024-08-08 | 27.65 | $27.45 | 700 |
| 2024-08-07 | 27.67 | $27.04 | 100 |
| 2024-08-06 | 27.73 | $27.28 | 300 |
| 2024-08-05 | 27.78 | $27.01 | 9200 |
| 2024-08-02 | 27.86 | $27.72 | 700 |
| 2024-08-01 | 27.88 | $28.23 | 1200 |
| 2024-07-31 | 27.84 | $28.54 | 2045 |
| 2024-07-30 | 27.77 | $28.50 | 106 |
| 2024-07-29 | 27.69 | $28.31 | 1634 |
| 2024-07-26 | 27.62 | $28.32 | 1423 |
| 2024-07-25 | 27.55 | $27.88 | 2330 |
| 2024-07-24 | 27.52 | $27.74 | 3500 |
| 2024-07-23 | 27.49 | $27.85 | 3000 |
| 2024-07-22 | 27.46 | $28.10 | 600 |
| 2024-07-19 | 27.39 | $27.99 | 1647 |
| 2024-07-18 | 27.32 | $28.21 | 2247 |
| 2024-07-17 | 27.23 | $28.49 | 3135 |
| 2024-07-16 | 27.10 | $28.31 | 500 |
| 2024-07-15 | 26.97 | $27.73 | 1039 |
| 2024-07-12 | 26.89 | $27.61 | 2202 |
| 2024-07-11 | 26.82 | $27.34 | 1900 |
| 2024-07-10 | 26.76 | $26.98 | 2100 |
| 2024-07-09 | 26.74 | $26.72 | 443 |
| 2024-07-08 | 26.74 | $26.71 | 1600 |
| 2024-07-05 | 26.74 | $26.63 | 120 |
| 2024-07-03 | 26.75 | $26.67 | 100 |
| 2024-07-02 | 26.76 | $26.69 | 200 |
| 2024-07-01 | 26.77 | $26.60 | 1047 |
| 2024-06-28 | 26.79 | $26.76 | 2100 |
| 2024-06-27 | 26.79 | $26.60 | 1414 |
| 2024-06-26 | 26.81 | $26.82 | 128 |
| 2024-06-25 | 26.81 | $26.87 | 1231 |
| 2024-06-24 | 26.80 | $27.16 | 2000 |
| 2024-06-21 | 26.77 | $26.94 | 400 |
| 2024-06-20 | 26.75 | $26.89 | 200 |
| 2024-06-18 | 26.73 | $26.76 | 1912 |
| 2024-06-17 | 26.73 | $26.66 | 1435 |
| 2024-06-14 | 26.74 | $26.50 | 1443 |
| 2024-06-13 | 26.76 | $26.64 | 100 |
| 2024-06-12 | 26.78 | $26.70 | 546 |
| 2024-06-11 | 26.78 | $26.62 | 100 |
| 2024-06-10 | 26.80 | $26.77 | 129 |
| 2024-06-07 | 26.80 | $26.75 | 609 |
| 2024-06-06 | 26.81 | $26.77 | 100 |
| 2024-06-05 | 26.81 | $26.79 | 8100 |
| 2024-06-04 | 26.82 | $26.72 | 100 |
| 2024-06-03 | 26.83 | $26.76 | 1300 |
| 2024-05-31 | 26.83 | $26.91 | 1742 |
| 2024-05-30 | 26.82 | $26.55 | 100 |
| 2024-05-29 | 26.85 | $26.36 | 120 |
| 2024-05-28 | 26.90 | $26.65 | 18300 |
| 2024-05-24 | 26.93 | $26.87 | 2600 |
| 2024-05-23 | 26.94 | $26.80 | 122 |
| 2024-05-22 | 26.95 | $27.18 | 200 |
| 2024-05-21 | 26.93 | $27.34 | 100 |
| 2024-05-20 | 26.89 | $27.32 | 1212 |
| 2024-05-17 | 26.84 | $27.44 | 100 |
| 2024-05-16 | 26.78 | $27.45 | 133 |
| 2024-05-15 | 26.71 | $27.47 | 400 |
| 2024-05-14 | 26.63 | $27.26 | 100 |
| 2024-05-13 | 26.56 | $27.13 | 200 |
| 2024-05-10 | 26.50 | $27.11 | 203 |
| 2024-05-09 | 26.43 | $27.01 | 100 |
| 2024-05-08 | 26.37 | $26.75 | 235 |
| 2024-05-07 | 26.33 | $26.68 | 500 |
| 2024-05-06 | 26.30 | $26.56 | 739 |
| 2024-05-03 | 26.27 | $26.41 | 1400 |
| 2024-05-02 | 26.25 | $26.18 | 100 |
| 2024-05-01 | 26.26 | $26.09 | 2900 |
| 2024-04-30 | 26.28 | $26.09 | 4645 |
| 2024-04-29 | 26.30 | $26.38 | 100 |
| 2024-04-26 | 26.29 | $26.24 | 315 |
| 2024-04-25 | 26.30 | $26.22 | 146 |
| 2024-04-24 | 26.31 | $26.40 | 1000 |
| 2024-04-23 | 26.30 | $26.32 | 300 |
| 2024-04-22 | 26.29 | $26.13 | 525 |
| 2024-04-19 | 26.31 | $25.97 | 200 |
| 2024-04-18 | 26.35 | $25.77 | 434 |
| 2024-04-17 | 26.41 | $25.69 | 2225 |
| 2024-04-16 | 26.48 | $25.69 | 421 |
| 2024-04-15 | 26.57 | $25.85 | 3000 |
| 2024-04-12 | 26.64 | $25.94 | 3500 |
| 2024-04-11 | 26.72 | $26.36 | 544 |
| 2024-04-10 | 26.75 | $26.43 | 3300 |
| 2024-04-09 | 26.79 | $26.91 | 1100 |
| 2024-04-08 | 26.77 | $26.78 | 201 |
| 2024-04-05 | 26.77 | $26.74 | 600 |
| 2024-04-04 | 26.78 | $26.62 | 1732 |
| 2024-04-03 | 26.79 | $26.87 | 448 |
| 2024-04-02 | 26.78 | $26.87 | 1100 |
| 2024-04-01 | 26.78 | $27.09 | 2000 |
| 2024-03-28 | 26.74 | $27.33 | 642 |
| 2024-03-27 | 26.68 | $27.13 | 835 |
| 2024-03-26 | 26.63 | $26.68 | 3005 |
| 2024-03-25 | 26.63 | $26.98 | 1531 |
| 2024-03-22 | 26.59 | $27.08 | 400 |
| 2024-03-21 | 26.54 | $27.27 | 100 |
| 2024-03-20 | 26.46 | $27.00 | 613 |
| 2024-03-19 | 26.41 | $26.78 | 600 |
| 2024-03-18 | 26.37 | $26.63 | 400 |
| 2024-03-15 | 26.34 | $26.57 | 2507 |
| 2024-03-14 | 26.31 | $26.60 | 145 |
| 2024-03-13 | 26.28 | $26.88 | 1103 |
| 2024-03-12 | 26.22 | $26.86 | 207 |
| 2024-03-11 | 26.15 | $26.73 | 2100 |
| 2024-03-08 | 26.09 | $26.62 | 413 |
| 2024-03-07 | 26.04 | $26.60 | 100 |
| 2024-03-06 | 25.98 | $26.50 | 191010 |
| 2024-03-05 | 25.92 | $26.38 | 1241 |
| 2024-03-04 | 25.88 | $26.41 | 2017 |
| 2024-03-01 | 25.82 | $26.32 | 1300 |
| 2024-02-29 | 25.77 | $26.18 | 419 |
| 2024-02-28 | 25.72 | $26.00 | 3800 |
| 2024-02-27 | 25.70 | $25.96 | 229 |
| 2024-02-26 | 25.67 | $25.89 | 1144 |
| 2024-02-23 | 25.64 | $26.06 | 2806 |
| 2024-02-22 | 25.60 | $25.94 | 3811 |
| 2024-02-21 | 25.56 | $25.76 | 1735 |
| 2024-02-20 | 25.54 | $25.66 | 200 |
| 2024-02-16 | 25.53 | $25.67 | 800 |
| 2024-02-15 | 25.52 | $25.76 | 4800 |
| 2024-02-14 | 25.49 | $25.44 | 1300 |
| 2024-02-13 | 25.50 | $25.26 | 2700 |
| 2024-02-12 | 25.52 | $25.74 | 500 |
| 2024-02-09 | 25.50 | $25.55 | 100 |
| 2024-02-08 | 25.49 | $25.51 | 800 |
| 2024-02-07 | 25.49 | $25.47 | 5422 |
| 2024-02-06 | 25.49 | $25.47 | 943 |
| 2024-02-05 | 25.50 | $25.36 | 100 |
| 2024-02-02 | 25.51 | $25.61 | 300 |
| 2024-02-01 | 25.50 | $25.61 | 10000 |
| 2024-01-31 | 25.49 | $25.42 | 1700 |
| 2024-01-30 | 25.50 | $25.75 | 748 |
| 2024-01-29 | 25.47 | $25.71 | 4600 |
| 2024-01-26 | 25.45 | $25.65 | 300 |
| 2024-01-25 | 25.42 | $25.61 | 3842 |
| 2024-01-24 | 25.41 | $25.32 | 14147 |
| 2024-01-23 | 25.41 | $25.50 | — |
| 2024-01-22 | 25.41 | $25.50 | 100 |
| 2024-01-19 | 25.40 | $25.46 | 513 |
| 2024-01-18 | 25.39 | $25.21 | 1500 |
| 2024-01-17 | 25.41 | $25.18 | 533 |
| 2024-01-16 | 25.43 | $25.35 | 600 |
| 2024-01-12 | 25.44 | $25.53 | 200 |
| 2024-01-11 | 25.43 | $25.52 | 300 |
| 2024-01-10 | 25.42 | $25.63 | 14900 |
| 2024-01-09 | 25.40 | $25.65 | 400 |
| 2024-01-08 | 25.37 | $25.82 | 200 |
| 2024-01-05 | 25.32 | $25.61 | 200 |
| 2024-01-04 | 25.29 | $25.50 | 700 |
| 2024-01-03 | 25.27 | $25.52 | 710 |
| 2024-01-02 | 25.25 | $25.80 | 300 |
| 2023-12-29 | 25.19 | $25.69 | 425 |
| 2023-12-28 | 25.14 | $25.79 | 624 |
| 2023-12-27 | 25.07 | $25.70 | 545 |
| 2023-12-26 | 25.00 | $25.69 | 3700 |
| 2023-12-22 | 24.93 | $25.55 | 540 |
| 2023-12-21 | 24.86 | $25.45 | 139 |
| 2023-12-20 | 24.80 | $25.26 | 5400 |
| 2023-12-19 | 24.75 | $25.59 | 1116 |
| 2023-12-18 | 24.66 | $25.41 | 1600 |
| 2023-12-15 | 24.58 | $25.45 | 100 |
| 2023-12-14 | 24.49 | $25.60 | 100 |
| 2023-12-13 | 24.38 | $25.38 | 5100 |
| 2023-12-12 | 24.27 | $24.94 | 900 |
| 2023-12-11 | 24.20 | $24.95 | 300 |
| 2023-12-08 | 24.12 | $24.74 | 202 |
| 2023-12-07 | 24.06 | $24.67 | 1325 |
| 2023-12-06 | 23.99 | $24.55 | 931 |
| 2023-12-05 | 23.93 | $24.58 | 18945 |
| 2023-12-04 | 23.87 | $24.75 | 1247 |
| 2023-12-01 | 23.77 | $24.71 | 4135 |
| 2023-11-30 | 23.68 | $24.38 | 1422 |
| 2023-11-29 | 23.60 | $24.15 | 814 |
| 2023-11-28 | 23.54 | $24.02 | 100 |
| 2023-11-27 | 23.49 | $23.99 | 100 |
| 2023-11-24 | 23.44 | $24.05 | 107 |
| 2023-11-22 | 23.38 | $23.97 | 2932 |
| 2023-11-21 | 23.31 | $23.87 | 2700 |
| 2023-11-20 | 23.26 | $23.95 | 2000 |
| 2023-11-17 | 23.18 | $23.89 | 636 |
| 2023-11-16 | 23.11 | $23.78 | 100 |
| 2023-11-15 | 23.04 | $23.84 | 2700 |
| 2023-11-14 | 22.95 | $23.64 | 324 |
| 2023-11-13 | 22.88 | $23.03 | 12 |
| 2023-11-10 | 22.87 | $23.09 | 500 |
| 2023-11-09 | 22.84 | $22.83 | 100 |
| 2023-11-08 | 22.84 | $23.05 | 120 |
| 2023-11-07 | 22.82 | $23.08 | 100 |
| 2023-11-06 | 22.79 | $23.19 | 1400 |
| 2023-11-03 | 22.75 | $23.33 | 4200 |
| 2023-11-02 | 22.69 | $23.03 | 148 |
| 2023-11-01 | 22.66 | $22.53 | 315 |
| 2023-10-31 | 22.67 | $22.41 | 2016 |
| 2023-10-30 | 22.70 | $22.23 | 335 |
| 2023-10-27 | 22.74 | $21.98 | 100 |
| 2023-10-26 | 22.83 | $22.28 | — |
| 2023-10-25 | 22.88 | $22.16 | 5049 |
| 2023-10-24 | 22.96 | $22.40 | 900 |
| 2023-10-23 | 23.02 | $22.19 | 716 |
| 2023-10-20 | 23.10 | $22.40 | 200 |
| 2023-10-19 | 23.18 | $22.63 | 100 |
| 2023-10-18 | 23.24 | $22.90 | 116 |
| 2023-10-17 | 23.27 | $23.29 | 100 |
| 2023-10-16 | 23.27 | $23.22 | 5322 |
| 2023-10-13 | 23.28 | $22.93 | 207 |
| 2023-10-12 | 23.31 | $23.00 | 200 |
| 2023-10-11 | 23.35 | $23.25 | 100 |
| 2023-10-10 | 23.36 | $23.15 | 100 |
| 2023-10-09 | 23.38 | $22.98 | 22 |
| 2023-10-06 | 23.42 | $22.85 | 234 |
| 2023-10-05 | 23.48 | $22.68 | 6 |
| 2023-10-04 | 23.56 | $22.76 | 100 |
| 2023-10-03 | 23.65 | $22.65 | 147 |
| 2023-10-02 | 23.75 | $22.94 | 114 |
| 2023-09-29 | 23.84 | $23.19 | 646 |
| 2023-09-28 | 23.91 | $23.26 | 200 |
| 2023-09-27 | 23.97 | $23.13 | 300 |
| 2023-09-26 | 24.06 | $23.33 | 2600 |
| 2023-09-25 | 24.14 | $23.65 | 100 |
| 2023-09-22 | 24.19 | $23.63 | 100 |
| 2023-09-21 | 24.25 | $23.74 | 100 |
| 2023-09-20 | 24.30 | $24.10 | 100 |
| 2023-09-19 | 24.32 | $24.16 | 427 |
| 2023-09-18 | 24.34 | $24.25 | 200 |
| 2023-09-15 | 24.35 | $24.28 | 100 |
| 2023-09-14 | 24.36 | $24.50 | 2900 |
| 2023-09-13 | 24.34 | $24.21 | 600 |
| 2023-09-12 | 24.36 | $24.33 | 100 |
| 2023-09-11 | 24.36 | $24.34 | 500 |
| 2023-09-08 | 24.36 | $24.28 | 2036 |
| 2023-09-07 | 24.37 | $24.26 | 134 |
| 2023-09-06 | 24.39 | $24.26 | 14900 |
| 2023-09-05 | 24.40 | $24.35 | 313 |
| 2023-09-01 | 24.40 | $24.61 | 105 |
| 2023-08-31 | 24.38 | $24.51 | 300 |
| 2023-08-30 | 24.37 | $24.58 | 500 |
| 2023-08-29 | 24.35 | $24.55 | 3144 |
| 2023-08-28 | 24.32 | $24.26 | 100 |
| 2023-08-25 | 24.33 | $24.09 | 100 |
| 2023-08-24 | 24.36 | $23.99 | 700 |
| 2023-08-23 | 24.40 | $24.13 | 200 |
| 2023-08-22 | 24.42 | $23.96 | 3242 |
| 2023-08-21 | 24.47 | $24.03 | 103 |
| 2023-08-18 | 24.52 | $24.10 | 5700 |
| 2023-08-17 | 24.56 | $24.09 | 2908 |
| 2023-08-16 | 24.61 | $24.17 | 1700 |
| 2023-08-15 | 24.66 | $24.37 | 1400 |
| 2023-08-14 | 24.69 | $24.64 | 700 |
| 2023-08-11 | 24.69 | $24.67 | 910 |
| 2023-08-10 | 24.70 | $24.63 | 2648 |
| 2023-08-09 | 24.70 | $24.63 | 15341 |
| 2023-08-08 | 24.71 | $24.73 | 101 |
| 2023-08-07 | 24.71 | $24.87 | 2100 |
| 2023-08-04 | 24.69 | $24.60 | 3000 |
| 2023-08-03 | 24.70 | $24.73 | 400 |
| 2023-08-02 | 24.70 | $24.86 | 3002 |
| 2023-08-01 | 24.68 | $25.07 | 404 |
| 2023-07-31 | 24.64 | $25.06 | 400 |
| 2023-07-28 | 24.60 | $25.02 | 300 |
| 2023-07-27 | 24.55 | $24.88 | 2900 |
| 2023-07-26 | 24.52 | $25.02 | 100 |
| 2023-07-25 | 24.47 | $25.02 | 2508 |
| 2023-07-24 | 24.41 | $25.03 | 531 |
| 2023-07-21 | 24.34 | $24.92 | 700 |
| 2023-07-20 | 24.28 | $24.86 | 2200 |
| 2023-07-19 | 24.22 | $24.87 | 3600 |
| 2023-07-18 | 24.15 | $24.67 | 1942 |
| 2023-07-17 | 24.10 | $24.43 | 500 |
| 2023-07-14 | 24.06 | $24.42 | 2400 |
| 2023-07-13 | 24.02 | $24.59 | 6500 |
| 2023-07-12 | 23.96 | $24.46 | 530 |
| 2023-07-11 | 23.91 | $24.39 | 100 |
| 2023-07-10 | 23.86 | $24.09 | 300 |
| 2023-07-07 | 23.84 | $23.89 | 1400 |
| 2023-07-06 | 23.83 | $23.88 | 1200 |
| 2023-07-05 | 23.83 | $24.14 | 413 |
| 2023-07-03 | 23.79 | $24.25 | 1118 |
| 2023-06-30 | 23.74 | $24.14 | 500 |
| 2023-06-29 | 23.70 | $23.90 | 1220 |
| 2023-06-28 | 23.68 | $23.72 | 526 |
| 2023-06-27 | 23.68 | $24.00 | — |
| 2023-06-26 | 23.64 | $23.76 | 100 |
| 2023-06-23 | 23.63 | $23.61 | 400 |
| 2023-06-22 | 23.63 | $23.77 | 700 |
| 2023-06-21 | 23.62 | $23.92 | 1200 |
| 2023-06-20 | 23.59 | $24.00 | 200 |
| 2023-06-16 | 23.54 | $24.24 | 725 |
| 2023-06-15 | 23.47 | $24.23 | 2200 |
| 2023-06-14 | 23.39 | $23.93 | 6900 |
| 2023-06-13 | 23.33 | $23.95 | 343 |
| 2023-06-12 | 23.27 | $23.66 | 900 |
| 2023-06-09 | 23.23 | $23.55 | 116 |
| 2023-06-08 | 23.19 | $23.62 | 5514 |
| 2023-06-07 | 23.15 | $23.61 | 132 |
| 2023-06-06 | 23.10 | $23.37 | 1116 |
| 2023-06-05 | 23.07 | $23.22 | 642 |
| 2023-06-02 | 23.06 | $23.35 | 112 |
| 2023-06-01 | 23.03 | $22.81 | 127 |
| 2023-05-31 | 23.05 | $22.60 | 4440 |
| 2023-05-30 | 23.10 | $22.80 | 500 |
| 2023-05-26 | 23.13 | $22.86 | 400 |
| 2023-05-25 | 23.16 | $22.67 | 400 |
| 2023-05-24 | 23.21 | $22.72 | 2700 |
| 2023-05-23 | 23.26 | $23.06 | 3704 |
| 2023-05-22 | 23.28 | $23.19 | 8903 |
| 2023-05-19 | 23.29 | $23.19 | 841 |
| 2023-05-18 | 23.30 | $23.23 | 1327 |
| 2023-05-17 | 23.31 | $23.14 | 2600 |
| 2023-05-16 | 23.33 | $22.81 | 2400 |
| 2023-05-15 | 23.38 | $23.16 | 113 |
| 2023-05-12 | 23.40 | $23.11 | 2100 |
| 2023-05-11 | 23.43 | $23.10 | 1600 |
| 2023-05-10 | 23.47 | $23.23 | 541 |
| 2023-05-09 | 23.50 | $23.24 | 300 |
| 2023-05-08 | 23.52 | $23.34 | 400 |
| 2023-05-05 | 23.54 | $23.38 | 243 |
| 2023-05-04 | 23.56 | $23.02 | 2800 |
| 2023-05-03 | 23.61 | $23.22 | 3730 |
| 2023-05-02 | 23.66 | $23.41 | 1300 |
| 2023-05-01 | 23.68 | $23.73 | 700 |
| 2023-04-28 | 23.68 | $23.78 | 103 |
| 2023-04-27 | 23.67 | $23.60 | 11127 |
| 2023-04-26 | 23.67 | $23.24 | 9500 |
| 2023-04-25 | 23.72 | $23.52 | 400 |
| 2023-04-24 | 23.74 | $23.85 | 200 |
| 2023-04-21 | 23.73 | $23.85 | 1300 |
| 2023-04-20 | 23.72 | $23.83 | 3247 |
| 2023-04-19 | 23.70 | $23.98 | 142800 |
| 2023-04-18 | 23.67 | $24.00 | 200 |
| 2023-04-17 | 23.64 | $23.97 | 8800 |
| 2023-04-14 | 23.60 | $23.80 | 20329 |
| 2023-04-13 | 23.58 | $23.86 | 6900 |
| 2023-04-12 | 23.56 | $23.70 | 3410 |
| 2023-04-11 | 23.54 | $23.84 | 11625 |
| 2023-04-10 | 23.51 | $23.67 | 1728 |
| 2023-04-06 | 23.49 | $23.58 | 702 |
| 2023-04-05 | 23.48 | $23.56 | 32918 |
| 2023-04-04 | 23.47 | $23.60 | 14504 |
| 2023-04-03 | 23.46 | $23.86 | 200 |
| 2023-03-31 | 23.42 | $23.83 | 3534 |
| 2023-03-30 | 23.38 | $23.45 | 813 |
| 2023-03-29 | 23.37 | $23.34 | 1400 |
| 2023-03-28 | 23.37 | $23.14 | 2800 |
| 2023-03-27 | 23.39 | $23.09 | 1002 |
| 2023-03-24 | 23.43 | $22.93 | 831 |
| 2023-03-23 | 23.48 | $22.81 | 1116 |
| 2023-03-22 | 23.55 | $22.87 | 4500 |
| 2023-03-21 | 23.62 | $23.30 | 412 |
| 2023-03-20 | 23.66 | $23.15 | 305 |
| 2023-03-17 | 23.71 | $22.85 | 200 |
| 2023-03-16 | 23.80 | $23.20 | 10512 |
| 2023-03-15 | 23.86 | $22.93 | 11200 |
| 2023-03-14 | 23.96 | $23.21 | 7600 |
| 2023-03-13 | 24.04 | $22.93 | 1604 |
| 2023-03-10 | 24.16 | $23.10 | 9418 |
| 2023-03-09 | 24.27 | $23.47 | 17033 |
| 2023-03-08 | 24.35 | $23.96 | 140226 |
| 2023-03-07 | 24.39 | $23.91 | 16909 |
| 2023-03-06 | 24.44 | $24.36 | 16520 |
| 2023-03-03 | 24.45 | $24.39 | 110 |
| 2023-03-02 | 24.46 | $24.09 | 632 |
| 2023-03-01 | 24.50 | $23.91 | 1100 |
| 2023-02-28 | 24.56 | $24.05 | 100 |
| 2023-02-27 | 24.61 | $24.11 | 708 |
| 2023-02-24 | 24.66 | $24.08 | 200 |
| 2023-02-23 | 24.72 | $24.27 | 500 |
| 2023-02-22 | 24.77 | $24.18 | 440 |
| 2023-02-21 | 24.83 | $24.28 | 828 |
| 2023-02-17 | 24.89 | $24.85 | 2510 |
| 2023-02-16 | 24.90 | $24.83 | 200 |
| 2023-02-15 | 24.90 | $25.01 | 100 |
| 2023-02-14 | 24.89 | $24.94 | 1125 |
| 2023-02-13 | 24.89 | $25.02 | 17400 |
| 2023-02-10 | 24.87 | $24.80 | 1600 |
| 2023-02-09 | 24.88 | $24.65 | 2900 |
| 2023-02-08 | 24.91 | $24.92 | 300 |
| 2023-02-07 | 24.91 | $25.21 | 2138 |
| 2023-02-06 | 24.87 | $25.11 | 1700 |
| 2023-02-03 | 24.85 | $25.27 | 400 |
| 2023-02-02 | 24.80 | $25.50 | 200 |
| 2023-02-01 | 24.73 | $25.24 | 100 |
| 2023-01-31 | 24.68 | $25.05 | 500 |
| 2023-01-30 | 24.64 | $24.69 | 716 |
| 2023-01-27 | 24.63 | $24.86 | 909 |
| 2023-01-26 | 24.61 | $24.85 | 11200 |
| 2023-01-25 | 24.58 | $24.72 | 2600 |
| 2023-01-24 | 24.57 | $24.74 | 202 |
| 2023-01-23 | 24.55 | $24.74 | 300 |
| 2023-01-20 | 24.53 | $24.53 | 2400 |
| 2023-01-19 | 24.53 | $24.20 | 6645 |
| 2023-01-18 | 24.57 | $24.49 | 100 |
| 2023-01-17 | 24.57 | $24.98 | 321 |
| 2023-01-13 | 24.53 | $25.21 | 1509 |
| 2023-01-12 | 24.46 | $25.08 | 5941 |
| 2023-01-11 | 24.39 | $25.02 | 2504 |
| 2023-01-10 | 24.33 | $24.81 | 605 |
| 2023-01-09 | 24.28 | $24.67 | 1133 |
| 2023-01-06 | 24.24 | $24.73 | 200 |
| 2023-01-05 | 24.18 | $24.11 | 519 |
| 2023-01-04 | 24.19 | $24.32 | 435 |
| 2023-01-03 | 24.18 | $24.05 | 600 |
| 2022-12-30 | 24.19 | $23.96 | 615 |
| 2022-12-29 | 24.22 | $24.08 | 4525 |
| 2022-12-28 | 24.23 | $23.75 | 500 |
| 2022-12-27 | 24.28 | $24.02 | 200 |
| 2022-12-23 | 24.31 | $23.96 | 125 |
| 2022-12-22 | 24.35 | $23.83 | 300 |
| 2022-12-21 | 24.40 | $24.03 | 132 |
| 2022-12-20 | 24.44 | $23.72 | 931 |
| 2022-12-19 | 24.52 | $23.74 | 6200 |
| 2022-12-16 | 24.60 | $23.90 | 202 |
| 2022-12-15 | 24.67 | $24.14 | 1200 |
| 2022-12-14 | 24.73 | $24.99 | 2336 |
| 2022-12-13 | 24.70 | $25.16 | 804 |
| 2022-12-12 | 24.65 | $24.96 | 1700 |
| 2022-12-09 | 24.62 | $24.64 | 200 |
| 2022-12-08 | 24.62 | $24.77 | 400 |
| 2022-12-07 | 24.60 | $24.62 | 149 |
| 2022-12-06 | 24.60 | $24.58 | 400 |
| 2022-12-05 | 24.60 | $24.86 | 700 |
| 2022-12-02 | 24.57 | $25.32 | 605 |
| 2022-12-01 | 24.50 | $25.38 | 100 |
| 2022-11-30 | 24.40 | $25.37 | 112 |
| 2022-11-29 | 24.30 | $24.88 | 2000 |
| 2022-11-28 | 24.24 | $24.77 | 118 |
| 2022-11-25 | 24.18 | $25.14 | 134 |
| 2022-11-23 | 24.08 | $25.08 | 128 |
| 2022-11-22 | 23.98 | $25.03 | 128 |
| 2022-11-21 | 23.87 | $24.70 | 200 |
| 2022-11-18 | 23.78 | $24.62 | 500 |
| 2022-11-17 | 23.69 | $24.40 | 1028 |
| 2022-11-16 | 23.62 | $24.47 | 2124 |
| 2022-11-15 | 23.53 | $24.64 | 100 |
| 2022-11-14 | 23.41 | $24.53 | 2100 |
| 2022-11-11 | 23.29 | $24.72 | 100 |
| 2022-11-10 | 23.14 | $24.55 | 2400 |
| 2022-11-09 | 23.00 | $23.47 | 202 |
| 2022-11-08 | 22.95 | $23.84 | 23416 |
| 2022-11-07 | 22.85 | $23.63 | 100 |
| 2022-11-04 | 22.77 | $23.40 | 100 |
| 2022-11-03 | 22.70 | $22.98 | 313 |
| 2022-11-02 | 22.68 | $23.17 | 200 |
| 2022-11-01 | 22.62 | $23.59 | 200 |
| 2022-10-31 | 22.52 | $23.52 | 1200 |
| 2022-10-28 | 22.42 | $23.65 | 100 |
| 2022-10-27 | 22.29 | $23.05 | — |
| 2022-10-26 | 22.21 | $23.01 | 6000 |
| 2022-10-25 | 22.12 | $22.87 | 142 |
| 2022-10-24 | 22.04 | $22.47 | 700 |
| 2022-10-21 | 22.00 | $22.19 | 100 |
| 2022-10-20 | 21.98 | $21.65 | 100 |
| 2022-10-19 | 22.01 | $21.86 | — |
| 2022-10-18 | 22.03 | $22.15 | 403 |
| 2022-10-17 | 22.02 | $21.87 | 3048 |
| 2022-10-14 | 22.03 | $21.41 | 315 |
| 2022-10-13 | 22.10 | $21.84 | 2716 |
| 2022-10-12 | 22.12 | $21.27 | 800 |
| 2022-10-11 | 22.21 | $21.37 | 600 |
| 2022-10-10 | 22.30 | $21.42 | 316 |
| 2022-10-07 | 22.39 | $21.45 | 600 |
| 2022-10-06 | 22.49 | $21.95 | 3900 |
| 2022-10-05 | 22.55 | $22.28 | 8900 |
| 2022-10-04 | 22.58 | $22.39 | 2500 |
| 2022-10-03 | 22.60 | $21.78 | 7230 |
| 2022-09-30 | 22.68 | $21.22 | 436 |
| 2022-09-29 | 22.84 | $21.47 | 600 |
| 2022-09-28 | 22.98 | $21.93 | 800 |
| 2022-09-27 | 23.09 | $21.61 | 400 |
| 2022-09-26 | 23.25 | $21.79 | 21508 |
| 2022-09-23 | 23.40 | $22.07 | 3228 |
| 2022-09-22 | 23.54 | $22.47 | 504 |
| 2022-09-21 | 23.66 | $22.65 | 2300 |
| 2022-09-20 | 23.76 | $22.96 | 5944 |
| 2022-09-19 | 23.85 | $23.34 | 2405 |
| 2022-09-16 | 23.90 | $23.17 | 4500 |
| 2022-09-15 | 23.98 | $23.29 | 2210 |
| 2022-09-14 | 24.05 | $23.45 | 200 |
| 2022-09-13 | 24.11 | $23.53 | 300 |
| 2022-09-12 | 24.17 | $24.47 | 542 |
| 2022-09-09 | 24.14 | $24.32 | 248 |
| 2022-09-08 | 24.12 | $24.01 | 200 |
| 2022-09-07 | 24.14 | $23.86 | 1200 |
| 2022-09-06 | 24.17 | $23.38 | 634 |
| 2022-09-02 | 24.25 | $23.48 | 309 |
| 2022-09-01 | 24.33 | $23.71 | 1236 |
| 2022-08-31 | 24.40 | $23.64 | 4005 |
| 2022-08-30 | 24.47 | $23.74 | 1539 |
| 2022-08-29 | 24.55 | $24.00 | 410 |
| 2022-08-26 | 24.61 | $24.13 | 243 |
| 2022-08-25 | 24.66 | $24.86 | 210 |
| 2022-08-24 | 24.64 | $24.57 | 200 |
| 2022-08-23 | 24.65 | $24.54 | 800 |
| 2022-08-22 | 24.66 | $24.64 | 716 |
| 2022-08-19 | 24.66 | $25.11 | 147 |
| 2022-08-18 | 24.61 | $25.37 | 14 |
| 2022-08-17 | 24.53 | $25.33 | 408 |
| 2022-08-16 | 24.45 | $25.52 | 435 |
| 2022-08-15 | 24.34 | $25.38 | 1200 |
| 2022-08-12 | 24.23 | $25.28 | 205 |
| 2022-08-11 | 24.12 | $24.89 | 1408 |
| 2022-08-10 | 24.03 | $24.82 | 347 |
| 2022-08-09 | 23.95 | $24.34 | 100 |
| 2022-08-08 | 23.91 | $24.41 | 407 |
| 2022-08-05 | 23.86 | $24.33 | 118 |
| 2022-08-04 | 23.81 | $24.29 | 100 |
| 2022-08-03 | 23.76 | $24.36 | 634 |
| 2022-08-02 | 23.69 | $24.04 | 500 |
| 2022-08-01 | 23.66 | $24.29 | 607 |
| 2022-07-29 | 23.59 | $24.28 | 200 |
| 2022-07-28 | 23.52 | $24.17 | 540 |
| 2022-07-27 | 23.45 | $23.92 | 300 |
| 2022-07-26 | 23.40 | $23.58 | 2207 |
| 2022-07-25 | 23.38 | $23.67 | 4000 |
| 2022-07-22 | 23.35 | $23.61 | 148 |
| 2022-07-21 | 23.32 | $23.66 | 4539 |
| 2022-07-20 | 23.29 | $23.56 | 805 |
| 2022-07-19 | 23.26 | $23.61 | 3739 |
| 2022-07-18 | 23.22 | $23.03 | 211 |
| 2022-07-15 | 23.24 | $23.19 | 4900 |
| 2022-07-14 | 23.25 | $22.76 | 822 |
| 2022-07-13 | 23.30 | $22.93 | 3200 |
| 2022-07-12 | 23.34 | $23.04 | 700 |
| 2022-07-11 | 23.37 | $23.10 | 900 |
| 2022-07-08 | 23.39 | $23.26 | 237 |
| 2022-07-07 | 23.41 | $23.34 | 600 |
| 2022-07-06 | 23.42 | $23.07 | 518 |
| 2022-07-05 | 23.45 | $23.05 | 4115 |
| 2022-07-01 | 23.49 | $23.20 | 600 |
| 2022-06-30 | 23.53 | $22.90 | 7900 |
| 2022-06-29 | 23.59 | $23.13 | 511 |
| 2022-06-28 | 23.64 | $23.20 | 4600 |
| 2022-06-27 | 23.69 | $23.62 | 218 |
| 2022-06-24 | 23.69 | $23.64 | 7400 |
| 2022-06-23 | 23.70 | $23.01 | 520 |
| 2022-06-22 | 23.77 | $22.91 | 300 |
| 2022-06-21 | 23.86 | $22.86 | 8006 |
| 2022-06-17 | 23.97 | $22.46 | 1000 |
| 2022-06-16 | 24.13 | $22.42 | 140 |
| 2022-06-15 | 24.31 | $23.06 | 100 |
| 2022-06-14 | 24.44 | $22.83 | 1239 |
| 2022-06-13 | 24.61 | $23.04 | 13543 |
| 2022-06-10 | 24.77 | $23.84 | 326 |
| 2022-06-09 | 24.87 | $24.40 | 502 |
| 2022-06-08 | 24.92 | $24.84 | 1900 |
| 2022-06-07 | 24.93 | $25.23 | 221 |
| 2022-06-06 | 24.89 | $25.05 | 2800 |
| 2022-06-03 | 24.88 | $25.03 | 800 |
| 2022-06-02 | 24.86 | $25.27 | 1200 |
| 2022-06-01 | 24.82 | $25.01 | 837 |
| 2022-05-31 | 24.80 | $25.25 | 1546 |
| 2022-05-27 | 24.75 | $25.43 | 5940 |
| 2022-05-26 | 24.68 | $25.02 | 430 |
| 2022-05-25 | 24.64 | $24.71 | 402 |
| 2022-05-24 | 24.64 | $24.48 | 1900 |
| 2022-05-23 | 24.65 | $24.40 | 28300 |
| 2022-05-20 | 24.68 | $24.00 | 839 |
| 2022-05-19 | 24.75 | $23.92 | 4535 |
| 2022-05-18 | 24.84 | $24.05 | 222 |
| 2022-05-17 | 24.92 | $24.93 | 700 |
| 2022-05-16 | 24.92 | $24.59 | 43500 |
| 2022-05-13 | 24.96 | $24.53 | 100 |
| 2022-05-12 | 25.00 | $24.15 | 1400 |
| 2022-05-11 | 25.09 | $24.04 | 4422 |
| 2022-05-10 | 25.20 | $24.23 | 100 |
| 2022-05-09 | 25.31 | $24.45 | 228 |
| 2022-05-06 | 25.40 | $24.89 | 717 |
| 2022-05-05 | 25.45 | $24.90 | 5 |
| 2022-05-04 | 25.51 | $25.56 | 100 |
| 2022-05-03 | 25.50 | $24.92 | 1810 |
| 2022-05-02 | 25.56 | $24.74 | 622 |
| 2022-04-29 | 25.65 | $24.72 | 4300 |
| 2022-04-28 | 25.75 | $25.54 | 100 |
| 2022-04-27 | 25.77 | $25.19 | 100 |
| 2022-04-26 | 25.83 | $25.16 | 749 |
| 2022-04-25 | 25.90 | $25.57 | 800 |
| 2022-04-22 | 25.94 | $25.60 | 100 |
| 2022-04-21 | 25.97 | $26.28 | 6500 |
| 2022-04-20 | 25.94 | $26.51 | 9825 |
| 2022-04-19 | 25.88 | $26.19 | 8906 |
| 2022-04-18 | 25.85 | $25.79 | 1900 |
| 2022-04-14 | 25.86 | $25.85 | 3500 |
| 2022-04-13 | 25.86 | $26.00 | 100 |
| 2022-04-12 | 25.84 | $25.86 | — |
| 2022-04-11 | 25.84 | $25.92 | 1004 |
| 2022-04-08 | 25.83 | $26.17 | 100 |
| 2022-04-07 | 25.80 | $26.05 | 536 |
| 2022-04-06 | 25.77 | $25.92 | 2131 |
| 2022-04-05 | 25.75 | $25.85 | 208 |
| 2022-04-04 | 25.74 | $26.00 | 141 |
| 2022-04-01 | 25.72 | $26.02 | 100 |
| 2022-03-31 | 25.68 | $25.88 | 100 |
| 2022-03-30 | 25.66 | $26.20 | 1323 |
| 2022-03-29 | 25.61 | $26.30 | 100 |
| 2022-03-28 | 25.53 | $26.11 | 500 |
| 2022-03-25 | 25.47 | $26.08 | 4715 |
| 2022-03-24 | 25.41 | $25.86 | 1400 |
| 2022-03-23 | 25.36 | $25.68 | 1000 |
| 2022-03-22 | 25.33 | $25.92 | 500 |
| 2022-03-21 | 25.26 | $25.80 | 314 |
| 2022-03-18 | 25.21 | $25.85 | 922 |
| 2022-03-17 | 25.14 | $25.69 | 227 |
| 2022-03-16 | 25.08 | $25.38 | 5100 |
| 2022-03-15 | 25.05 | $25.10 | 108 |
| 2022-03-14 | 25.05 | $24.76 | 1800 |
| 2022-03-11 | 25.08 | $24.75 | 2100 |
| 2022-03-10 | 25.11 | $24.93 | 100 |
| 2022-03-09 | 25.13 | $24.98 | 244 |
| 2022-03-08 | 25.15 | $24.67 | 237 |
| 2022-03-07 | 25.20 | $24.84 | 300 |
| 2022-03-04 | 25.23 | $25.27 | 1900 |
| 2022-03-03 | 25.23 | $25.27 | 120 |
| 2022-03-02 | 25.23 | $25.17 | 300 |
| 2022-03-01 | 25.23 | $24.61 | 9000 |
| 2022-02-28 | 25.30 | $24.94 | 13100 |
| 2022-02-25 | 25.34 | $25.14 | 10200 |
| 2022-02-24 | 25.36 | $24.51 | 300 |
| 2022-02-23 | 25.44 | $24.47 | 1700 |
| 2022-02-22 | 25.55 | $24.81 | 1300 |
| 2022-02-18 | 25.62 | $25.04 | 3700 |
| 2022-02-17 | 25.69 | $25.11 | 100 |
| 2022-02-16 | 25.75 | $25.46 | 600 |
| 2022-02-15 | 25.78 | $25.45 | 404 |
| 2022-02-14 | 25.81 | $25.26 | 600 |
| 2022-02-11 | 25.87 | $25.45 | 734 |
| 2022-02-10 | 25.91 | $25.68 | 619 |
| 2022-02-09 | 25.94 | $26.10 | 712 |
| 2022-02-08 | 25.92 | $25.88 | 1633 |
| 2022-02-07 | 25.93 | $25.63 | 2922 |
| 2022-02-04 | 25.96 | $25.65 | 411 |
| 2022-02-03 | 25.99 | $25.75 | 2106 |
| 2022-02-02 | 26.02 | $26.10 | 227 |
| 2022-02-01 | 26.01 | $25.92 | 219 |
| 2022-01-31 | 26.02 | $25.82 | 500 |
| 2022-01-28 | 26.04 | $25.56 | 900 |
| 2022-01-27 | 26.09 | $25.25 | 338 |
| 2022-01-26 | 26.17 | $25.37 | 10700 |
| 2022-01-25 | 26.26 | $25.56 | 5600 |
| 2022-01-24 | 26.33 | $25.66 | 6436 |
| 2022-01-21 | 26.40 | $25.62 | 6600 |
| 2022-01-20 | 26.48 | $25.83 | 946 |
| 2022-01-19 | 26.55 | $26.10 | 3407 |
| 2022-01-18 | 26.60 | $26.34 | 6407 |
| 2022-01-14 | 26.63 | $26.69 | 3608 |
| 2022-01-13 | 26.62 | $26.82 | 6009 |
| 2022-01-12 | 26.60 | $26.88 | 5500 |
| 2022-01-11 | 26.57 | $26.92 | 2941 |
| 2022-01-10 | 26.54 | $26.80 | 7100 |
| 2022-01-07 | 26.51 | $26.86 | 3100 |
| 2022-01-06 | 26.47 | $26.83 | 3200 |
| 2022-01-05 | 26.43 | $26.80 | 2438 |
| 2022-01-04 | 26.39 | $27.03 | 900 |
| 2022-01-03 | 26.33 | $26.72 | 2700 |
| 2021-12-31 | 26.29 | $26.77 | 2600 |
| 2021-12-30 | 26.24 | $26.74 | 2500 |
| 2021-12-29 | 26.18 | $26.81 | 300 |
| 2021-12-28 | 26.12 | $26.70 | 620 |
| 2021-12-27 | 26.06 | $26.61 | 508 |
| 2021-12-23 | 26.00 | $26.33 | 1600 |
| 2021-12-22 | 25.96 | $26.14 | 517 |
| 2021-12-21 | 25.94 | $25.99 | 2200 |
| 2021-12-20 | 25.94 | $25.77 | 1146 |
| 2021-12-17 | 25.96 | $26.02 | 2100 |
| 2021-12-16 | 25.95 | $26.33 | 1429 |
| 2021-12-15 | 25.91 | $26.28 | 310 |
| 2021-12-14 | 25.87 | $25.99 | 1534 |
| 2021-12-13 | 25.86 | $26.08 | 2131 |
| 2021-12-10 | 25.83 | $26.12 | 2900 |
| 2021-12-09 | 25.80 | $26.01 | 2200 |
| 2021-12-08 | 25.78 | $26.10 | 1100 |
| 2021-12-07 | 25.75 | $26.11 | 1908 |
| 2021-12-06 | 25.71 | $25.86 | 1100 |
| 2021-12-03 | 25.70 | $25.54 | 8818 |
| 2021-12-02 | 25.71 | $25.49 | 3848 |
| 2021-12-01 | 25.73 | $25.00 | 3231 |
| 2021-11-30 | 25.81 | $25.10 | 3800 |
| 2021-11-29 | 25.89 | $25.81 | 2200 |
| 2021-11-26 | 25.90 | $25.63 | 1527 |
| 2021-11-24 | 25.92 | $26.14 | 1921 |
| 2021-11-23 | 25.90 | $26.14 | 4207 |
| 2021-11-22 | 25.87 | $26.00 | 532 |
| 2021-11-19 | 25.86 | $25.83 | 1704 |
| 2021-11-18 | 25.87 | $25.95 | 840 |
| 2021-11-17 | 25.86 | $26.06 | 3500 |
| 2021-11-16 | 25.83 | $26.18 | 1205 |
| 2021-11-15 | 25.80 | $26.12 | 2203 |
| 2021-11-12 | 25.76 | $26.15 | 3221 |
| 2021-11-11 | 25.72 | $26.04 | 845 |
| 2021-11-10 | 25.69 | $26.04 | 1200 |
| 2021-11-09 | 25.65 | $26.03 | 1007 |
| 2021-11-08 | 25.61 | $26.01 | 1128 |
| 2021-11-05 | 25.57 | $25.98 | 2709 |
| 2021-11-04 | 25.53 | $25.91 | 2610 |
| 2021-11-03 | 25.49 | $26.02 | 700 |
| 2021-11-02 | 25.43 | $25.91 | 805 |
| 2021-11-01 | 25.38 | $25.75 | 3223 |
| 2021-10-29 | 25.35 | $25.71 | 100 |
| 2021-10-28 | 25.31 | $25.73 | 207 |
| 2021-10-27 | 25.26 | $25.46 | 400 |
| 2021-10-26 | 25.24 | $25.76 | 615 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.07
2026-07-23
Close Price
$33.15
Vol: 419
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.70
Average
26.75
Maximum
33.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 33.07 | $33.15 | 419 |
| 2026-07-22 | 33.05 | $33.14 | 3000 |
| 2026-07-21 | 33.04 | $32.97 | 21431 |
| 2026-07-20 | 33.04 | $32.88 | 300 |
| 2026-07-17 | 33.04 | $33.06 | 2639 |
| 2026-07-16 | 33.03 | $33.20 | 3218 |
| 2026-07-15 | 33.00 | $32.90 | 600 |
| 2026-07-14 | 33.00 | $33.02 | 4000 |
| 2026-07-13 | 32.99 | $33.36 | 1200 |
| 2026-07-10 | 32.95 | $33.25 | 11932 |
| 2026-07-09 | 32.91 | $33.16 | 3100 |
| 2026-07-08 | 32.88 | $33.02 | 3516 |
| 2026-07-07 | 32.85 | $33.28 | 17400 |
| 2026-07-06 | 32.81 | $33.11 | 1833 |
| 2026-07-02 | 32.77 | $33.06 | 6600 |
| 2026-07-01 | 32.74 | $32.69 | 7015 |
| 2026-06-30 | 32.74 | $32.55 | 2900 |
| 2026-06-29 | 32.76 | $32.74 | 5300 |
| 2026-06-26 | 32.75 | $32.97 | 2800 |
| 2026-06-25 | 32.73 | $32.90 | 12419 |
| 2026-06-24 | 32.70 | $32.77 | 7900 |
| 2026-06-23 | 32.69 | $32.77 | 1300 |
| 2026-06-22 | 32.68 | $32.61 | 2900 |
| 2026-06-18 | 32.68 | $32.42 | 9800 |
| 2026-06-17 | 32.70 | $32.60 | 9708 |
| 2026-06-16 | 32.70 | $33.05 | 1200 |
| 2026-06-15 | 32.65 | $32.93 | 13039 |
| 2026-06-12 | 32.60 | $33.02 | 9100 |
| 2026-06-11 | 32.55 | $32.78 | 2800 |
| 2026-06-10 | 32.51 | $32.47 | 2000 |
| 2026-06-09 | 32.51 | $32.68 | 2615 |
| 2026-06-08 | 32.47 | $32.46 | 3300 |
| 2026-06-05 | 32.46 | $32.69 | 3243 |
| 2026-06-04 | 32.42 | $32.81 | 5400 |
| 2026-06-03 | 32.37 | $32.50 | 119 |
| 2026-06-02 | 32.35 | $32.73 | 1300 |
| 2026-06-01 | 32.30 | $32.39 | 2800 |
| 2026-05-29 | 32.28 | $32.43 | 5700 |
| 2026-05-28 | 32.25 | $32.50 | 12322 |
| 2026-05-27 | 32.22 | $32.54 | 6100 |
| 2026-05-26 | 32.18 | $32.57 | 6213 |
| 2026-05-22 | 32.14 | $32.56 | 1210 |
| 2026-05-21 | 32.09 | $32.24 | 3503 |
| 2026-05-20 | 32.07 | $32.21 | 2500 |
| 2026-05-19 | 32.05 | $32.08 | 1747 |
| 2026-05-18 | 32.04 | $32.15 | 5200 |
| 2026-05-15 | 32.03 | $31.88 | 3721 |
| 2026-05-14 | 32.04 | $32.15 | 1449 |
| 2026-05-13 | 32.02 | $32.07 | 2900 |
| 2026-05-12 | 32.00 | $32.13 | 5000 |
| 2026-05-11 | 31.98 | $31.95 | 4800 |
| 2026-05-08 | 31.97 | $31.87 | 1405 |
| 2026-05-07 | 31.97 | $31.94 | 2527 |
| 2026-05-06 | 31.96 | $32.34 | 3000 |
| 2026-05-05 | 31.90 | $32.09 | 4521 |
| 2026-05-04 | 31.87 | $32.04 | 5300 |
| 2026-05-01 | 31.83 | $32.22 | 800 |
| 2026-04-30 | 31.77 | $32.33 | 723 |
| 2026-04-29 | 31.70 | $31.86 | 1500 |
| 2026-04-28 | 31.66 | $31.82 | 2237 |
| 2026-04-27 | 31.62 | $31.74 | 1700 |
| 2026-04-24 | 31.58 | $31.82 | 3900 |
| 2026-04-23 | 31.53 | $32.02 | 3614 |
| 2026-04-22 | 31.45 | $31.69 | 1345 |
| 2026-04-21 | 31.40 | $31.78 | 900 |
| 2026-04-20 | 31.34 | $31.95 | 3700 |
| 2026-04-17 | 31.26 | $31.91 | 2100 |
| 2026-04-16 | 31.17 | $31.59 | 1900 |
| 2026-04-15 | 31.11 | $31.42 | 3749 |
| 2026-04-14 | 31.06 | $31.48 | 1600 |
| 2026-04-13 | 31.01 | $31.43 | 5211 |
| 2026-04-10 | 30.95 | $31.25 | 1500 |
| 2026-04-09 | 30.92 | $31.58 | 15300 |
| 2026-04-08 | 30.85 | $31.51 | 56600 |
| 2026-04-07 | 30.78 | $30.91 | 3109 |
| 2026-04-06 | 30.78 | $31.02 | 7900 |
| 2026-04-02 | 30.77 | $30.90 | 10127 |
| 2026-04-01 | 30.77 | $30.81 | 10214 |
| 2026-03-31 | 30.79 | $30.75 | 6440 |
| 2026-03-30 | 30.83 | $30.29 | 1900 |
| 2026-03-27 | 30.91 | $30.48 | 3900 |
| 2026-03-26 | 30.99 | $30.78 | 800 |
| 2026-03-25 | 31.05 | $30.92 | 1340 |
| 2026-03-24 | 31.10 | $30.81 | 5200 |
| 2026-03-23 | 31.17 | $30.73 | 6305 |
| 2026-03-20 | 31.26 | $30.42 | 1228 |
| 2026-03-19 | 31.38 | $30.66 | 5838 |
| 2026-03-18 | 31.49 | $30.73 | 6842 |
| 2026-03-17 | 31.60 | $31.21 | 6921 |
| 2026-03-16 | 31.67 | $31.10 | 336 |
| 2026-03-13 | 31.76 | $30.87 | 1421 |
| 2026-03-12 | 31.88 | $30.84 | 2700 |
| 2026-03-11 | 32.00 | $31.24 | 4700 |
| 2026-03-10 | 32.10 | $31.38 | 4400 |
| 2026-03-09 | 32.18 | $31.51 | 3000 |
| 2026-03-06 | 32.26 | $31.56 | 4900 |
| 2026-03-05 | 32.33 | $31.82 | 9833 |
| 2026-03-04 | 32.37 | $32.25 | 16800 |
| 2026-03-03 | 32.38 | $32.20 | 4839 |
| 2026-03-02 | 32.38 | $32.52 | 5803 |
| 2026-02-27 | 32.34 | $32.57 | 14400 |
| 2026-02-26 | 32.30 | $32.57 | 84944 |
| 2026-02-25 | 32.24 | $32.40 | 9000 |
| 2026-02-24 | 32.20 | $32.38 | 3100 |
| 2026-02-23 | 32.15 | $32.23 | 11600 |
| 2026-02-20 | 32.10 | $32.54 | 6400 |
| 2026-02-19 | 32.02 | $32.34 | 25300 |
| 2026-02-18 | 31.96 | $32.39 | 28500 |
| 2026-02-17 | 31.88 | $32.38 | 7921 |
| 2026-02-13 | 31.79 | $32.41 | 14622 |
| 2026-02-12 | 31.70 | $32.19 | 10549 |
| 2026-02-11 | 31.61 | $32.42 | 1600 |
| 2026-02-10 | 31.50 | $32.33 | 5516 |
| 2026-02-09 | 31.39 | $32.25 | 1600 |
| 2026-02-06 | 31.28 | $32.29 | 9900 |
| 2026-02-05 | 31.16 | $31.68 | 10000 |
| 2026-02-04 | 31.08 | $31.75 | 8056 |
| 2026-02-03 | 31.00 | $31.41 | 26200 |
| 2026-02-02 | 30.94 | $31.38 | 11600 |
| 2026-01-30 | 30.87 | $31.17 | 4200 |
| 2026-01-29 | 30.82 | $31.09 | 10036 |
| 2026-01-28 | 30.78 | $30.90 | 4500 |
| 2026-01-27 | 30.74 | $30.98 | 21305 |
| 2026-01-26 | 30.70 | $30.98 | 9040 |
| 2026-01-23 | 30.65 | $30.84 | 6200 |
| 2026-01-22 | 30.61 | $30.98 | 600 |
| 2026-01-21 | 30.55 | $30.89 | 8647 |
| 2026-01-20 | 30.50 | $30.54 | 5107 |
| 2026-01-16 | 30.47 | $31.04 | 5600 |
| 2026-01-15 | 30.40 | $31.05 | 4003 |
| 2026-01-14 | 30.31 | $30.83 | 3435 |
| 2026-01-13 | 30.25 | $30.58 | 3526 |
| 2026-01-12 | 30.20 | $30.60 | 13730 |
| 2026-01-09 | 30.16 | $30.57 | 18200 |
| 2026-01-08 | 30.11 | $30.51 | 2500 |
| 2026-01-07 | 30.07 | $30.16 | 2900 |
| 2026-01-06 | 30.05 | $30.46 | 4448 |
| 2026-01-05 | 30.01 | $30.18 | 2700 |
| 2026-01-02 | 29.99 | $29.96 | 2900 |
| 2025-12-31 | 29.99 | $29.81 | 8300 |
| 2025-12-30 | 30.00 | $30.01 | 12618 |
| 2025-12-29 | 30.00 | $30.06 | 9400 |
| 2025-12-26 | 29.98 | $30.12 | 2700 |
| 2025-12-24 | 29.97 | $30.12 | 3241 |
| 2025-12-23 | 29.95 | $29.97 | 3714 |
| 2025-12-22 | 29.94 | $29.97 | 19907 |
| 2025-12-19 | 29.92 | $29.77 | 17211 |
| 2025-12-18 | 29.92 | $29.77 | 15000 |
| 2025-12-17 | 29.92 | $30.07 | 8800 |
| 2025-12-16 | 29.88 | $30.05 | 13500 |
| 2025-12-15 | 29.84 | $30.30 | 20920 |
| 2025-12-12 | 29.77 | $30.13 | 16700 |
| 2025-12-11 | 29.71 | $30.16 | 6710 |
| 2025-12-10 | 29.65 | $29.94 | 6800 |
| 2025-12-09 | 29.61 | $29.66 | 3300 |
| 2025-12-08 | 29.59 | $29.73 | 10100 |
| 2025-12-05 | 29.56 | $29.91 | 10300 |
| 2025-12-04 | 29.51 | $29.91 | 2138 |
| 2025-12-03 | 29.45 | $29.94 | 11400 |
| 2025-12-02 | 29.39 | $29.68 | 6144 |
| 2025-12-01 | 29.34 | $29.72 | 7325 |
| 2025-11-28 | 29.29 | $29.93 | 5972 |
| 2025-11-26 | 29.21 | $29.80 | 6000 |
| 2025-11-25 | 29.15 | $29.67 | 2600 |
| 2025-11-24 | 29.09 | $29.27 | 2212 |
| 2025-11-21 | 29.07 | $29.18 | 5649 |
| 2025-11-20 | 29.06 | $28.67 | 22600 |
| 2025-11-19 | 29.10 | $28.88 | 9333 |
| 2025-11-18 | 29.12 | $28.98 | 4336 |
| 2025-11-17 | 29.14 | $28.94 | 43500 |
| 2025-11-14 | 29.16 | $29.25 | 2400 |
| 2025-11-13 | 29.15 | $29.38 | 15525 |
| 2025-11-12 | 29.12 | $29.62 | 5264 |
| 2025-11-11 | 29.07 | $29.44 | 4800 |
| 2025-11-10 | 29.03 | $29.16 | 9941 |
| 2025-11-07 | 29.01 | $29.05 | 2805 |
| 2025-11-06 | 29.01 | $28.90 | 4322 |
| 2025-11-05 | 29.01 | $28.91 | 3933 |
| 2025-11-04 | 29.02 | $28.73 | 3040 |
| 2025-11-03 | 29.05 | $28.81 | 5200 |
| 2025-10-31 | 29.07 | $28.97 | 7334 |
| 2025-10-30 | 29.07 | $28.99 | 8700 |
| 2025-10-29 | 29.08 | $28.96 | 1200 |
| 2025-10-28 | 29.08 | $29.25 | 3729 |
| 2025-10-27 | 29.06 | $29.44 | 800 |
| 2025-10-24 | 29.02 | $29.33 | 3100 |
| 2025-10-23 | 28.99 | $29.18 | 1820 |
| 2025-10-22 | 28.97 | $29.12 | 3544 |
| 2025-10-21 | 28.96 | $29.29 | 13800 |
| 2025-10-20 | 28.93 | $29.19 | 9846 |
| 2025-10-17 | 28.90 | $28.87 | 4314 |
| 2025-10-16 | 28.91 | $28.66 | 3114 |
| 2025-10-15 | 28.94 | $28.97 | 4300 |
| 2025-10-14 | 28.94 | $28.87 | 1900 |
| 2025-10-13 | 28.95 | $28.58 | 2700 |
| 2025-10-10 | 28.99 | $28.46 | 4917 |
| 2025-10-09 | 29.04 | $28.92 | 1200 |
| 2025-10-08 | 29.05 | $29.10 | 3249 |
| 2025-10-07 | 29.04 | $29.13 | 5311 |
| 2025-10-06 | 29.02 | $29.11 | 3100 |
| 2025-10-03 | 29.01 | $29.16 | 1600 |
| 2025-10-02 | 28.99 | $29.01 | 11200 |
| 2025-10-01 | 28.99 | $29.06 | 8400 |
| 2025-09-30 | 28.97 | $29.11 | 12439 |
| 2025-09-29 | 28.96 | $29.02 | 1500 |
| 2025-09-26 | 28.95 | $29.12 | 1300 |
| 2025-09-25 | 28.93 | $28.87 | 3400 |
| 2025-09-24 | 28.93 | $29.03 | 3312 |
| 2025-09-23 | 28.92 | $29.07 | 900 |
| 2025-09-22 | 28.91 | $28.94 | 3307 |
| 2025-09-19 | 28.91 | $28.98 | 1914 |
| 2025-09-18 | 28.91 | $29.01 | 2600 |
| 2025-09-17 | 28.90 | $28.87 | 4413 |
| 2025-09-16 | 28.90 | $28.76 | 8039 |
| 2025-09-15 | 28.92 | $28.79 | 13200 |
| 2025-09-12 | 28.93 | $28.91 | 14300 |
| 2025-09-11 | 28.92 | $29.15 | 8500 |
| 2025-09-10 | 28.90 | $28.79 | 2748 |
| 2025-09-09 | 28.90 | $28.85 | 4017 |
| 2025-09-08 | 28.90 | $28.83 | 1400 |
| 2025-09-05 | 28.89 | $28.91 | 2800 |
| 2025-09-04 | 28.88 | $28.95 | 1100 |
| 2025-09-03 | 28.85 | $28.76 | 1600 |
| 2025-09-02 | 28.85 | $28.83 | 4900 |
| 2025-08-29 | 28.83 | $29.07 | 3100 |
| 2025-08-28 | 28.78 | $29.04 | 2437 |
| 2025-08-27 | 28.73 | $29.11 | 15717 |
| 2025-08-26 | 28.68 | $29.02 | 2842 |
| 2025-08-25 | 28.62 | $29.00 | 2000 |
| 2025-08-22 | 28.57 | $29.22 | 4349 |
| 2025-08-21 | 28.50 | $28.78 | 4639 |
| 2025-08-20 | 28.47 | $28.86 | 3500 |
| 2025-08-19 | 28.43 | $28.74 | 2311 |
| 2025-08-18 | 28.40 | $28.55 | 2600 |
| 2025-08-15 | 28.39 | $28.55 | 700 |
| 2025-08-14 | 28.38 | $28.63 | 2723 |
| 2025-08-13 | 28.36 | $28.75 | 7500 |
| 2025-08-12 | 28.32 | $28.43 | 2897 |
| 2025-08-11 | 28.32 | $28.16 | 5600 |
| 2025-08-08 | 28.34 | $28.26 | 2547 |
| 2025-08-07 | 28.36 | $28.12 | 6300 |
| 2025-08-06 | 28.39 | $28.14 | 3900 |
| 2025-08-05 | 28.42 | $28.14 | 4032 |
| 2025-08-04 | 28.45 | $28.22 | 8600 |
| 2025-08-01 | 28.47 | $27.91 | 5704 |
| 2025-07-31 | 28.53 | $28.16 | 2700 |
| 2025-07-30 | 28.57 | $28.49 | 1422 |
| 2025-07-29 | 28.57 | $28.66 | 9000 |
| 2025-07-28 | 28.56 | $28.64 | 4502 |
| 2025-07-25 | 28.55 | $28.84 | 1002 |
| 2025-07-24 | 28.52 | $28.71 | 2400 |
| 2025-07-23 | 28.49 | $28.84 | 3100 |
| 2025-07-22 | 28.46 | $28.69 | 15400 |
| 2025-07-21 | 28.43 | $28.36 | 3500 |
| 2025-07-18 | 28.43 | $28.40 | 2500 |
| 2025-07-17 | 28.43 | $28.42 | 9600 |
| 2025-07-16 | 28.42 | $28.27 | 8300 |
| 2025-07-15 | 28.42 | $28.18 | 12200 |
| 2025-07-14 | 28.44 | $28.50 | 16412 |
| 2025-07-11 | 28.42 | $28.44 | 5541 |
| 2025-07-10 | 28.40 | $28.65 | 5523 |
| 2025-07-09 | 28.37 | $28.50 | 4140 |
| 2025-07-08 | 28.34 | $28.48 | 404 |
| 2025-07-07 | 28.32 | $28.51 | 3600 |
| 2025-07-03 | 28.29 | $28.75 | 2207 |
| 2025-07-02 | 28.24 | $28.68 | 2835 |
| 2025-07-01 | 28.19 | $28.65 | 26500 |
| 2025-06-30 | 28.13 | $28.36 | 4638 |
| 2025-06-27 | 28.11 | $28.17 | 10400 |
| 2025-06-26 | 28.10 | $28.24 | 9928 |
| 2025-06-25 | 28.08 | $28.08 | 8200 |
| 2025-06-24 | 28.08 | $28.35 | 10111 |
| 2025-06-23 | 28.04 | $28.11 | 13100 |
| 2025-06-20 | 28.03 | $27.87 | 15300 |
| 2025-06-18 | 28.04 | $27.89 | 6203 |
| 2025-06-17 | 28.05 | $27.89 | 8600 |
| 2025-06-16 | 28.06 | $28.13 | 25300 |
| 2025-06-13 | 28.05 | $27.96 | 5900 |
| 2025-06-12 | 28.06 | $28.32 | 3100 |
| 2025-06-11 | 28.02 | $28.19 | 14946 |
| 2025-06-10 | 28.00 | $28.28 | 3600 |
| 2025-06-09 | 27.97 | $28.15 | 5600 |
| 2025-06-06 | 27.94 | $28.21 | 4612 |
| 2025-06-05 | 27.91 | $27.94 | 1918 |
| 2025-06-04 | 27.89 | $28.01 | 2701 |
| 2025-06-03 | 27.87 | $28.09 | 2632 |
| 2025-06-02 | 27.83 | $27.94 | 3461 |
| 2025-05-30 | 27.80 | $27.93 | 1600 |
| 2025-05-29 | 27.77 | $27.87 | 2700 |
| 2025-05-28 | 27.74 | $27.77 | 2446 |
| 2025-05-27 | 27.72 | $27.98 | 2311 |
| 2025-05-23 | 27.67 | $27.55 | 1624 |
| 2025-05-22 | 27.65 | $27.60 | 4646 |
| 2025-05-21 | 27.63 | $27.72 | 1705 |
| 2025-05-20 | 27.59 | $28.25 | 700 |
| 2025-05-19 | 27.49 | $28.30 | 5200 |
| 2025-05-16 | 27.37 | $28.22 | 1509 |
| 2025-05-15 | 27.25 | $27.93 | 3502 |
| 2025-05-14 | 27.14 | $27.54 | 1832 |
| 2025-05-13 | 27.07 | $27.77 | 7100 |
| 2025-05-12 | 26.97 | $27.90 | 7244 |
| 2025-05-09 | 26.84 | $27.17 | 2500 |
| 2025-05-08 | 26.78 | $27.22 | 14300 |
| 2025-05-07 | 26.71 | $27.04 | 700 |
| 2025-05-06 | 26.65 | $26.94 | 1200 |
| 2025-05-05 | 26.58 | $27.21 | 12400 |
| 2025-05-02 | 26.48 | $27.29 | 10300 |
| 2025-05-01 | 26.38 | $26.88 | 4413 |
| 2025-04-30 | 26.31 | $26.98 | 28820 |
| 2025-04-29 | 26.25 | $26.86 | 14400 |
| 2025-04-28 | 26.19 | $26.69 | 1605 |
| 2025-04-25 | 26.16 | $26.56 | 3734 |
| 2025-04-24 | 26.15 | $26.63 | 22200 |
| 2025-04-23 | 26.14 | $26.35 | 20200 |
| 2025-04-22 | 26.16 | $26.19 | 209000 |
| 2025-04-21 | 26.21 | $25.62 | 13100 |
| 2025-04-17 | 26.32 | $26.09 | 5431 |
| 2025-04-16 | 26.40 | $25.86 | 8000 |
| 2025-04-15 | 26.51 | $26.21 | 10900 |
| 2025-04-14 | 26.60 | $26.28 | 1209 |
| 2025-04-11 | 26.68 | $25.93 | 9200 |
| 2025-04-10 | 26.81 | $25.61 | 5346 |
| 2025-04-09 | 26.98 | $26.33 | 2100 |
| 2025-04-08 | 27.08 | $24.71 | 20754 |
| 2025-04-07 | 27.36 | $25.15 | 19829 |
| 2025-04-04 | 27.60 | $25.44 | 13400 |
| 2025-04-03 | 27.84 | $26.90 | 17527 |
| 2025-04-02 | 27.94 | $28.02 | 45200 |
| 2025-04-01 | 27.93 | $27.84 | 10800 |
| 2025-03-31 | 27.95 | $27.91 | 20500 |
| 2025-03-28 | 27.96 | $27.58 | 24300 |
| 2025-03-27 | 28.01 | $28.05 | 3428 |
| 2025-03-26 | 28.02 | $28.12 | 8647 |
| 2025-03-25 | 28.03 | $28.06 | 12800 |
| 2025-03-24 | 28.04 | $28.19 | 22000 |
| 2025-03-21 | 28.05 | $27.84 | 10837 |
| 2025-03-20 | 28.09 | $27.97 | 27700 |
| 2025-03-19 | 28.13 | $28.12 | 10616 |
| 2025-03-18 | 28.16 | $27.99 | 9040 |
| 2025-03-17 | 28.20 | $28.11 | 8400 |
| 2025-03-14 | 28.24 | $27.74 | 10910 |
| 2025-03-13 | 28.32 | $27.31 | 4415 |
| 2025-03-12 | 28.44 | $27.55 | 8200 |
| 2025-03-11 | 28.55 | $27.73 | 9746 |
| 2025-03-10 | 28.64 | $28.20 | 4200 |
| 2025-03-07 | 28.69 | $28.56 | 10134 |
| 2025-03-06 | 28.71 | $28.23 | 4921 |
| 2025-03-05 | 28.76 | $28.44 | 4000 |
| 2025-03-04 | 28.79 | $28.26 | 5506 |
| 2025-03-03 | 28.84 | $28.86 | 7340 |
| 2025-02-28 | 28.83 | $29.05 | 2147 |
| 2025-02-27 | 28.81 | $28.69 | 5832 |
| 2025-02-26 | 28.81 | $28.70 | 17402 |
| 2025-02-25 | 28.82 | $28.85 | 4400 |
| 2025-02-24 | 28.81 | $28.78 | 2500 |
| 2025-02-21 | 28.81 | $28.77 | 2046 |
| 2025-02-20 | 28.81 | $29.13 | 12500 |
| 2025-02-19 | 28.78 | $29.19 | 20318 |
| 2025-02-18 | 28.73 | $29.07 | 21138 |
| 2025-02-14 | 28.70 | $28.82 | 13200 |
| 2025-02-13 | 28.68 | $28.81 | 10800 |
| 2025-02-12 | 28.66 | $28.63 | 4000 |
| 2025-02-11 | 28.66 | $28.74 | 2900 |
| 2025-02-10 | 28.64 | $28.59 | 2916 |
| 2025-02-07 | 28.63 | $28.51 | 5513 |
| 2025-02-06 | 28.62 | $28.69 | 61600 |
| 2025-02-05 | 28.58 | $28.75 | 9800 |
| 2025-02-04 | 28.54 | $28.49 | 2338 |
| 2025-02-03 | 28.52 | $28.55 | 10544 |
| 2025-01-31 | 28.49 | $28.68 | 65921 |
| 2025-01-30 | 28.44 | $28.85 | 1422 |
| 2025-01-29 | 28.37 | $28.72 | 10600 |
| 2025-01-28 | 28.30 | $28.74 | 45100 |
| 2025-01-27 | 28.23 | $29.03 | 5500 |
| 2025-01-24 | 28.13 | $28.77 | 4513 |
| 2025-01-23 | 28.04 | $28.78 | 6300 |
| 2025-01-22 | 27.95 | $28.55 | 10210 |
| 2025-01-21 | 27.88 | $28.72 | 1928 |
| 2025-01-17 | 27.78 | $28.41 | 9200 |
| 2025-01-16 | 27.71 | $28.21 | 6800 |
| 2025-01-15 | 27.68 | $28.11 | 1510 |
| 2025-01-14 | 27.65 | $27.77 | 8143 |
| 2025-01-13 | 27.67 | $27.52 | 11950 |
| 2025-01-10 | 27.72 | $27.21 | 4400 |
| 2025-01-08 | 27.82 | $27.68 | 8100 |
| 2025-01-07 | 27.88 | $27.65 | 16537 |
| 2025-01-06 | 27.95 | $27.65 | 4629 |
| 2025-01-03 | 28.04 | $27.70 | 6548 |
| 2025-01-02 | 28.14 | $27.49 | 4100 |
| 2024-12-31 | 28.27 | $27.58 | 2700 |
| 2024-12-30 | 28.41 | $27.50 | 3028 |
| 2024-12-27 | 28.57 | $27.76 | 2716 |
| 2024-12-26 | 28.72 | $27.93 | 6600 |
| 2024-12-24 | 28.87 | $27.86 | 4004 |
| 2024-12-23 | 29.04 | $27.66 | 1600 |
| 2024-12-20 | 29.24 | $27.59 | 6700 |
| 2024-12-19 | 29.47 | $27.22 | 21800 |
| 2024-12-18 | 29.74 | $27.32 | 6200 |
| 2024-12-17 | 30.01 | $29.22 | 3119 |
| 2024-12-16 | 30.11 | $29.40 | 12000 |
| 2024-12-13 | 30.19 | $29.59 | 4000 |
| 2024-12-12 | 30.26 | $29.65 | 2220 |
| 2024-12-11 | 30.32 | $29.72 | 3200 |
| 2024-12-10 | 30.38 | $29.86 | 4017 |
| 2024-12-09 | 30.43 | $30.08 | 2637 |
| 2024-12-06 | 30.45 | $30.23 | 15503 |
| 2024-12-05 | 30.47 | $30.31 | 6617 |
| 2024-12-04 | 30.47 | $30.37 | 1045 |
| 2024-12-03 | 30.47 | $30.50 | 6300 |
| 2024-12-02 | 30.45 | $30.74 | 3244 |
| 2024-11-29 | 30.39 | $30.92 | 500 |
| 2024-11-27 | 30.32 | $30.83 | 2600 |
| 2024-11-26 | 30.24 | $30.86 | 2500 |
| 2024-11-25 | 30.15 | $30.90 | 2600 |
| 2024-11-22 | 30.06 | $30.58 | 25901 |
| 2024-11-21 | 29.99 | $30.31 | 2030 |
| 2024-11-20 | 29.94 | $29.89 | 6417 |
| 2024-11-19 | 29.94 | $29.91 | 6342 |
| 2024-11-18 | 29.93 | $30.08 | 7503 |
| 2024-11-15 | 29.90 | $29.93 | 8713 |
| 2024-11-14 | 29.89 | $30.03 | 2100 |
| 2024-11-13 | 29.87 | $30.21 | 4509 |
| 2024-11-12 | 29.83 | $30.17 | 4500 |
| 2024-11-11 | 29.80 | $30.45 | 7231 |
| 2024-11-08 | 29.73 | $30.30 | 707 |
| 2024-11-07 | 29.68 | $30.21 | 2444 |
| 2024-11-06 | 29.64 | $30.21 | 539 |
| 2024-11-05 | 29.59 | $29.45 | 500 |
| 2024-11-04 | 29.61 | $29.19 | 2800 |
| 2024-11-01 | 29.66 | $29.23 | 37300 |
| 2024-10-31 | 29.71 | $29.27 | 2100 |
| 2024-10-30 | 29.75 | $29.49 | 800 |
| 2024-10-29 | 29.77 | $29.50 | 10936 |
| 2024-10-28 | 29.79 | $29.69 | 20206 |
| 2024-10-25 | 29.79 | $29.46 | 800 |
| 2024-10-24 | 29.82 | $29.73 | 16418 |
| 2024-10-23 | 29.82 | $29.76 | 800 |
| 2024-10-22 | 29.81 | $29.77 | 200 |
| 2024-10-21 | 29.80 | $29.79 | 3935 |
| 2024-10-18 | 29.79 | $30.21 | 13100 |
| 2024-10-17 | 29.74 | $30.24 | 42007 |
| 2024-10-16 | 29.68 | $30.25 | 909 |
| 2024-10-15 | 29.62 | $30.01 | 5740 |
| 2024-10-14 | 29.57 | $30.02 | 6300 |
| 2024-10-11 | 29.53 | $29.83 | 2300 |
| 2024-10-10 | 29.49 | $29.49 | 2420 |
| 2024-10-09 | 29.49 | $29.65 | 2532 |
| 2024-10-08 | 29.46 | $29.41 | 100 |
| 2024-10-07 | 29.46 | $29.29 | 3700 |
| 2024-10-04 | 29.46 | $29.45 | 1900 |
| 2024-10-03 | 29.45 | $29.27 | 5400 |
| 2024-10-02 | 29.45 | $29.48 | 1000 |
| 2024-10-01 | 29.42 | $29.53 | 1100 |
| 2024-09-30 | 29.39 | $29.66 | 9543 |
| 2024-09-27 | 29.34 | $29.55 | 7300 |
| 2024-09-26 | 29.30 | $29.64 | 9500 |
| 2024-09-25 | 29.25 | $29.51 | 13500 |
| 2024-09-24 | 29.21 | $29.69 | 7023 |
| 2024-09-23 | 29.15 | $29.63 | 606 |
| 2024-09-20 | 29.09 | $29.49 | 12300 |
| 2024-09-19 | 29.04 | $29.61 | 500 |
| 2024-09-18 | 28.97 | $29.34 | 4500 |
| 2024-09-17 | 28.92 | $29.37 | 7839 |
| 2024-09-16 | 28.86 | $29.35 | 7900 |
| 2024-09-13 | 28.80 | $29.07 | 3300 |
| 2024-09-12 | 28.76 | $28.79 | 19200 |
| 2024-09-11 | 28.75 | $28.70 | 2000 |
| 2024-09-10 | 28.73 | $28.78 | 7500 |
| 2024-09-09 | 28.71 | $28.76 | 1534 |
| 2024-09-06 | 28.68 | $28.44 | 700 |
| 2024-09-05 | 28.67 | $28.68 | 800 |
| 2024-09-04 | 28.63 | $28.94 | 4845 |
| 2024-09-03 | 28.57 | $28.93 | 200 |
| 2024-08-30 | 28.49 | $29.22 | 913 |
| 2024-08-29 | 28.38 | $28.93 | 200 |
| 2024-08-28 | 28.29 | $28.85 | 1230 |
| 2024-08-27 | 28.21 | $28.88 | 608 |
| 2024-08-26 | 28.12 | $28.87 | 2400 |
| 2024-08-23 | 28.04 | $28.81 | 600 |
| 2024-08-22 | 27.95 | $28.40 | 1718 |
| 2024-08-21 | 27.90 | $28.49 | 1100 |
| 2024-08-20 | 27.84 | $28.30 | 140 |
| 2024-08-19 | 27.80 | $28.35 | 300 |
| 2024-08-16 | 27.75 | $28.22 | 1200 |
| 2024-08-15 | 27.71 | $28.10 | 4200 |
| 2024-08-14 | 27.68 | $27.82 | 3401 |
| 2024-08-13 | 27.69 | $27.69 | 236 |
| 2024-08-12 | 27.71 | $27.28 | 1132 |
| 2024-08-09 | 27.77 | $27.45 | 1705 |
| 2024-08-08 | 27.81 | $27.45 | 700 |
| 2024-08-07 | 27.85 | $27.04 | 100 |
| 2024-08-06 | 27.94 | $27.28 | 300 |
| 2024-08-05 | 27.99 | $27.01 | 9200 |
| 2024-08-02 | 28.08 | $27.72 | 700 |
| 2024-08-01 | 28.08 | $28.23 | 1200 |
| 2024-07-31 | 28.04 | $28.54 | 2045 |
| 2024-07-30 | 27.95 | $28.50 | 106 |
| 2024-07-29 | 27.86 | $28.31 | 1634 |
| 2024-07-26 | 27.78 | $28.32 | 1423 |
| 2024-07-25 | 27.69 | $27.88 | 2330 |
| 2024-07-24 | 27.64 | $27.74 | 3500 |
| 2024-07-23 | 27.59 | $27.85 | 3000 |
| 2024-07-22 | 27.54 | $28.10 | 600 |
| 2024-07-19 | 27.45 | $27.99 | 1647 |
| 2024-07-18 | 27.37 | $28.21 | 2247 |
| 2024-07-17 | 27.26 | $28.49 | 3135 |
| 2024-07-16 | 27.11 | $28.31 | 500 |
| 2024-07-15 | 26.98 | $27.73 | 1039 |
| 2024-07-12 | 26.89 | $27.61 | 2202 |
| 2024-07-11 | 26.81 | $27.34 | 1900 |
| 2024-07-10 | 26.76 | $26.98 | 2100 |
| 2024-07-09 | 26.73 | $26.72 | 443 |
| 2024-07-08 | 26.74 | $26.71 | 1600 |
| 2024-07-05 | 26.74 | $26.63 | 120 |
| 2024-07-03 | 26.75 | $26.67 | 100 |
| 2024-07-02 | 26.76 | $26.69 | 200 |
| 2024-07-01 | 26.76 | $26.60 | 1047 |
| 2024-06-28 | 26.78 | $26.76 | 2100 |
| 2024-06-27 | 26.78 | $26.60 | 1414 |
| 2024-06-26 | 26.79 | $26.82 | 128 |
| 2024-06-25 | 26.79 | $26.87 | 1231 |
| 2024-06-24 | 26.77 | $27.16 | 2000 |
| 2024-06-21 | 26.73 | $26.94 | 400 |
| 2024-06-20 | 26.71 | $26.89 | 200 |
| 2024-06-18 | 26.70 | $26.76 | 1912 |
| 2024-06-17 | 26.70 | $26.66 | 1435 |
| 2024-06-14 | 26.72 | $26.50 | 1443 |
| 2024-06-13 | 26.75 | $26.64 | 100 |
| 2024-06-12 | 26.78 | $26.70 | 546 |
| 2024-06-11 | 26.80 | $26.62 | 100 |
| 2024-06-10 | 26.83 | $26.77 | 129 |
| 2024-06-07 | 26.85 | $26.75 | 609 |
| 2024-06-06 | 26.88 | $26.77 | 100 |
| 2024-06-05 | 26.90 | $26.79 | 8100 |
| 2024-06-04 | 26.92 | $26.72 | 100 |
| 2024-06-03 | 26.94 | $26.76 | 1300 |
| 2024-05-31 | 26.96 | $26.91 | 1742 |
| 2024-05-30 | 26.96 | $26.55 | 100 |
| 2024-05-29 | 27.00 | $26.36 | 120 |
| 2024-05-28 | 27.05 | $26.65 | 18300 |
| 2024-05-24 | 27.07 | $26.87 | 2600 |
| 2024-05-23 | 27.07 | $26.80 | 122 |
| 2024-05-22 | 27.07 | $27.18 | 200 |
| 2024-05-21 | 27.03 | $27.34 | 100 |
| 2024-05-20 | 26.97 | $27.32 | 1212 |
| 2024-05-17 | 26.91 | $27.44 | 100 |
| 2024-05-16 | 26.83 | $27.45 | 133 |
| 2024-05-15 | 26.74 | $27.47 | 400 |
| 2024-05-14 | 26.64 | $27.26 | 100 |
| 2024-05-13 | 26.55 | $27.13 | 200 |
| 2024-05-10 | 26.47 | $27.11 | 203 |
| 2024-05-09 | 26.38 | $27.01 | 100 |
| 2024-05-08 | 26.30 | $26.75 | 235 |
| 2024-05-07 | 26.25 | $26.68 | 500 |
| 2024-05-06 | 26.20 | $26.56 | 739 |
| 2024-05-03 | 26.17 | $26.41 | 1400 |
| 2024-05-02 | 26.15 | $26.18 | 100 |
| 2024-05-01 | 26.15 | $26.09 | 2900 |
| 2024-04-30 | 26.17 | $26.09 | 4645 |
| 2024-04-29 | 26.19 | $26.38 | 100 |
| 2024-04-26 | 26.19 | $26.24 | 315 |
| 2024-04-25 | 26.20 | $26.22 | 146 |
| 2024-04-24 | 26.22 | $26.40 | 1000 |
| 2024-04-23 | 26.23 | $26.32 | 300 |
| 2024-04-22 | 26.25 | $26.13 | 525 |
| 2024-04-19 | 26.28 | $25.97 | 200 |
| 2024-04-18 | 26.35 | $25.77 | 434 |
| 2024-04-17 | 26.43 | $25.69 | 2225 |
| 2024-04-16 | 26.53 | $25.69 | 421 |
| 2024-04-15 | 26.63 | $25.85 | 3000 |
| 2024-04-12 | 26.72 | $25.94 | 3500 |
| 2024-04-11 | 26.81 | $26.36 | 544 |
| 2024-04-10 | 26.86 | $26.43 | 3300 |
| 2024-04-09 | 26.90 | $26.91 | 1100 |
| 2024-04-08 | 26.90 | $26.78 | 201 |
| 2024-04-05 | 26.90 | $26.74 | 600 |
| 2024-04-04 | 26.91 | $26.62 | 1732 |
| 2024-04-03 | 26.94 | $26.87 | 448 |
| 2024-04-02 | 26.93 | $26.87 | 1100 |
| 2024-04-01 | 26.93 | $27.09 | 2000 |
| 2024-03-28 | 26.90 | $27.33 | 642 |
| 2024-03-27 | 26.84 | $27.13 | 835 |
| 2024-03-26 | 26.79 | $26.68 | 3005 |
| 2024-03-25 | 26.79 | $26.98 | 1531 |
| 2024-03-22 | 26.75 | $27.08 | 400 |
| 2024-03-21 | 26.69 | $27.27 | 100 |
| 2024-03-20 | 26.61 | $27.00 | 613 |
| 2024-03-19 | 26.55 | $26.78 | 600 |
| 2024-03-18 | 26.51 | $26.63 | 400 |
| 2024-03-15 | 26.48 | $26.57 | 2507 |
| 2024-03-14 | 26.45 | $26.60 | 145 |
| 2024-03-13 | 26.41 | $26.88 | 1103 |
| 2024-03-12 | 26.33 | $26.86 | 207 |
| 2024-03-11 | 26.25 | $26.73 | 2100 |
| 2024-03-08 | 26.18 | $26.62 | 413 |
| 2024-03-07 | 26.12 | $26.60 | 100 |
| 2024-03-06 | 26.05 | $26.50 | 191010 |
| 2024-03-05 | 25.98 | $26.38 | 1241 |
| 2024-03-04 | 25.93 | $26.41 | 2017 |
| 2024-03-01 | 25.86 | $26.32 | 1300 |
| 2024-02-29 | 25.80 | $26.18 | 419 |
| 2024-02-28 | 25.75 | $26.00 | 3800 |
| 2024-02-27 | 25.72 | $25.96 | 229 |
| 2024-02-26 | 25.69 | $25.89 | 1144 |
| 2024-02-23 | 25.66 | $26.06 | 2806 |
| 2024-02-22 | 25.62 | $25.94 | 3811 |
| 2024-02-21 | 25.58 | $25.76 | 1735 |
| 2024-02-20 | 25.56 | $25.66 | 200 |
| 2024-02-16 | 25.55 | $25.67 | 800 |
| 2024-02-15 | 25.54 | $25.76 | 4800 |
| 2024-02-14 | 25.51 | $25.44 | 1300 |
| 2024-02-13 | 25.52 | $25.26 | 2700 |
| 2024-02-12 | 25.54 | $25.74 | 500 |
| 2024-02-09 | 25.52 | $25.55 | 100 |
| 2024-02-08 | 25.51 | $25.51 | 800 |
| 2024-02-07 | 25.51 | $25.47 | 5422 |
| 2024-02-06 | 25.51 | $25.47 | 943 |
| 2024-02-05 | 25.52 | $25.36 | 100 |
| 2024-02-02 | 25.53 | $25.61 | 300 |
| 2024-02-01 | 25.53 | $25.61 | 10000 |
| 2024-01-31 | 25.52 | $25.42 | 1700 |
| 2024-01-30 | 25.53 | $25.75 | 748 |
| 2024-01-29 | 25.51 | $25.71 | 4600 |
| 2024-01-26 | 25.49 | $25.65 | 300 |
| 2024-01-25 | 25.48 | $25.61 | 3842 |
| 2024-01-24 | 25.48 | $25.32 | 14147 |
| 2024-01-23 | 25.50 | $25.50 | — |
| 2024-01-22 | 25.51 | $25.50 | 100 |
| 2024-01-19 | 25.51 | $25.46 | 513 |
| 2024-01-18 | 25.52 | $25.21 | 1500 |
| 2024-01-17 | 25.55 | $25.18 | 533 |
| 2024-01-16 | 25.59 | $25.35 | 600 |
| 2024-01-12 | 25.61 | $25.53 | 200 |
| 2024-01-11 | 25.62 | $25.52 | 300 |
| 2024-01-10 | 25.62 | $25.63 | 14900 |
| 2024-01-09 | 25.61 | $25.65 | 400 |
| 2024-01-08 | 25.59 | $25.82 | 200 |
| 2024-01-05 | 25.55 | $25.61 | 200 |
| 2024-01-04 | 25.53 | $25.50 | 700 |
| 2024-01-03 | 25.51 | $25.52 | 710 |
| 2024-01-02 | 25.49 | $25.80 | 300 |
| 2023-12-29 | 25.44 | $25.69 | 425 |
| 2023-12-28 | 25.38 | $25.79 | 624 |
| 2023-12-27 | 25.32 | $25.70 | 545 |
| 2023-12-26 | 25.25 | $25.69 | 3700 |
| 2023-12-22 | 25.17 | $25.55 | 540 |
| 2023-12-21 | 25.11 | $25.45 | 139 |
| 2023-12-20 | 25.04 | $25.26 | 5400 |
| 2023-12-19 | 24.99 | $25.59 | 1116 |
| 2023-12-18 | 24.89 | $25.41 | 1600 |
| 2023-12-15 | 24.81 | $25.45 | 100 |
| 2023-12-14 | 24.71 | $25.60 | 100 |
| 2023-12-13 | 24.59 | $25.38 | 5100 |
| 2023-12-12 | 24.49 | $24.94 | 900 |
| 2023-12-11 | 24.42 | $24.95 | 300 |
| 2023-12-08 | 24.33 | $24.74 | 202 |
| 2023-12-07 | 24.26 | $24.67 | 1325 |
| 2023-12-06 | 24.19 | $24.55 | 931 |
| 2023-12-05 | 24.12 | $24.58 | 18945 |
| 2023-12-04 | 24.04 | $24.75 | 1247 |
| 2023-12-01 | 23.94 | $24.71 | 4135 |
| 2023-11-30 | 23.84 | $24.38 | 1422 |
| 2023-11-29 | 23.75 | $24.15 | 814 |
| 2023-11-28 | 23.69 | $24.02 | 100 |
| 2023-11-27 | 23.62 | $23.99 | 100 |
| 2023-11-24 | 23.55 | $24.05 | 107 |
| 2023-11-22 | 23.46 | $23.97 | 2932 |
| 2023-11-21 | 23.38 | $23.87 | 2700 |
| 2023-11-20 | 23.29 | $23.95 | 2000 |
| 2023-11-17 | 23.19 | $23.89 | 636 |
| 2023-11-16 | 23.09 | $23.78 | 100 |
| 2023-11-15 | 22.99 | $23.84 | 2700 |
| 2023-11-14 | 22.89 | $23.64 | 324 |
| 2023-11-13 | 22.80 | $23.03 | 12 |
| 2023-11-10 | 22.77 | $23.09 | 500 |
| 2023-11-09 | 22.73 | $22.83 | 100 |
| 2023-11-08 | 22.72 | $23.05 | 120 |
| 2023-11-07 | 22.69 | $23.08 | 100 |
| 2023-11-06 | 22.65 | $23.19 | 1400 |
| 2023-11-03 | 22.61 | $23.33 | 4200 |
| 2023-11-02 | 22.55 | $23.03 | 148 |
| 2023-11-01 | 22.51 | $22.53 | 315 |
| 2023-10-31 | 22.53 | $22.41 | 2016 |
| 2023-10-30 | 22.56 | $22.23 | 335 |
| 2023-10-27 | 22.60 | $21.98 | 100 |
| 2023-10-26 | 22.68 | $22.28 | — |
| 2023-10-25 | 22.73 | $22.16 | 5049 |
| 2023-10-24 | 22.80 | $22.40 | 900 |
| 2023-10-23 | 22.86 | $22.19 | 716 |
| 2023-10-20 | 22.93 | $22.40 | 200 |
| 2023-10-19 | 23.00 | $22.63 | 100 |
| 2023-10-18 | 23.04 | $22.90 | 116 |
| 2023-10-17 | 23.07 | $23.29 | 100 |
| 2023-10-16 | 23.07 | $23.22 | 5322 |
| 2023-10-13 | 23.07 | $22.93 | 207 |
| 2023-10-12 | 23.11 | $23.00 | 200 |
| 2023-10-11 | 23.15 | $23.25 | 100 |
| 2023-10-10 | 23.17 | $23.15 | 100 |
| 2023-10-09 | 23.21 | $22.98 | 22 |
| 2023-10-06 | 23.27 | $22.85 | 234 |
| 2023-10-05 | 23.35 | $22.68 | 6 |
| 2023-10-04 | 23.45 | $22.76 | 100 |
| 2023-10-03 | 23.55 | $22.65 | 147 |
| 2023-10-02 | 23.67 | $22.94 | 114 |
| 2023-09-29 | 23.77 | $23.19 | 646 |
| 2023-09-28 | 23.85 | $23.26 | 200 |
| 2023-09-27 | 23.94 | $23.13 | 300 |
| 2023-09-26 | 24.04 | $23.33 | 2600 |
| 2023-09-25 | 24.12 | $23.65 | 100 |
| 2023-09-22 | 24.18 | $23.63 | 100 |
| 2023-09-21 | 24.24 | $23.74 | 100 |
| 2023-09-20 | 24.30 | $24.10 | 100 |
| 2023-09-19 | 24.32 | $24.16 | 427 |
| 2023-09-18 | 24.33 | $24.25 | 200 |
| 2023-09-15 | 24.33 | $24.28 | 100 |
| 2023-09-14 | 24.33 | $24.50 | 2900 |
| 2023-09-13 | 24.31 | $24.21 | 600 |
| 2023-09-12 | 24.31 | $24.33 | 100 |
| 2023-09-11 | 24.31 | $24.34 | 500 |
| 2023-09-08 | 24.30 | $24.28 | 2036 |
| 2023-09-07 | 24.31 | $24.26 | 134 |
| 2023-09-06 | 24.31 | $24.26 | 14900 |
| 2023-09-05 | 24.32 | $24.35 | 313 |
| 2023-09-01 | 24.33 | $24.61 | 105 |
| 2023-08-31 | 24.30 | $24.51 | 300 |
| 2023-08-30 | 24.29 | $24.58 | 500 |
| 2023-08-29 | 24.28 | $24.55 | 3144 |
| 2023-08-28 | 24.26 | $24.26 | 100 |
| 2023-08-25 | 24.28 | $24.09 | 100 |
| 2023-08-24 | 24.32 | $23.99 | 700 |
| 2023-08-23 | 24.38 | $24.13 | 200 |
| 2023-08-22 | 24.42 | $23.96 | 3242 |
| 2023-08-21 | 24.49 | $24.03 | 103 |
| 2023-08-18 | 24.56 | $24.10 | 5700 |
| 2023-08-17 | 24.62 | $24.09 | 2908 |
| 2023-08-16 | 24.68 | $24.17 | 1700 |
| 2023-08-15 | 24.75 | $24.37 | 1400 |
| 2023-08-14 | 24.79 | $24.64 | 700 |
| 2023-08-11 | 24.81 | $24.67 | 910 |
| 2023-08-10 | 24.82 | $24.63 | 2648 |
| 2023-08-09 | 24.84 | $24.63 | 15341 |
| 2023-08-08 | 24.86 | $24.73 | 101 |
| 2023-08-07 | 24.86 | $24.87 | 2100 |
| 2023-08-04 | 24.85 | $24.60 | 3000 |
| 2023-08-03 | 24.86 | $24.73 | 400 |
| 2023-08-02 | 24.86 | $24.86 | 3002 |
| 2023-08-01 | 24.84 | $25.07 | 404 |
| 2023-07-31 | 24.79 | $25.06 | 400 |
| 2023-07-28 | 24.74 | $25.02 | 300 |
| 2023-07-27 | 24.69 | $24.88 | 2900 |
| 2023-07-26 | 24.65 | $25.02 | 100 |
| 2023-07-25 | 24.59 | $25.02 | 2508 |
| 2023-07-24 | 24.52 | $25.03 | 531 |
| 2023-07-21 | 24.45 | $24.92 | 700 |
| 2023-07-20 | 24.38 | $24.86 | 2200 |
| 2023-07-19 | 24.31 | $24.87 | 3600 |
| 2023-07-18 | 24.24 | $24.67 | 1942 |
| 2023-07-17 | 24.18 | $24.43 | 500 |
| 2023-07-14 | 24.15 | $24.42 | 2400 |
| 2023-07-13 | 24.11 | $24.59 | 6500 |
| 2023-07-12 | 24.06 | $24.46 | 530 |
| 2023-07-11 | 24.01 | $24.39 | 100 |
| 2023-07-10 | 23.97 | $24.09 | 300 |
| 2023-07-07 | 23.95 | $23.89 | 1400 |
| 2023-07-06 | 23.95 | $23.88 | 1200 |
| 2023-07-05 | 23.95 | $24.14 | 413 |
| 2023-07-03 | 23.92 | $24.25 | 1118 |
| 2023-06-30 | 23.87 | $24.14 | 500 |
| 2023-06-29 | 23.83 | $23.90 | 1220 |
| 2023-06-28 | 23.81 | $23.72 | 526 |
| 2023-06-27 | 23.80 | $24.00 | — |
| 2023-06-26 | 23.75 | $23.76 | 100 |
| 2023-06-23 | 23.73 | $23.61 | 400 |
| 2023-06-22 | 23.71 | $23.77 | 700 |
| 2023-06-21 | 23.68 | $23.92 | 1200 |
| 2023-06-20 | 23.62 | $24.00 | 200 |
| 2023-06-16 | 23.56 | $24.24 | 725 |
| 2023-06-15 | 23.47 | $24.23 | 2200 |
| 2023-06-14 | 23.37 | $23.93 | 6900 |
| 2023-06-13 | 23.30 | $23.95 | 343 |
| 2023-06-12 | 23.22 | $23.66 | 900 |
| 2023-06-09 | 23.17 | $23.55 | 116 |
| 2023-06-08 | 23.13 | $23.62 | 5514 |
| 2023-06-07 | 23.07 | $23.61 | 132 |
| 2023-06-06 | 23.02 | $23.37 | 1116 |
| 2023-06-05 | 22.99 | $23.22 | 642 |
| 2023-06-02 | 22.97 | $23.35 | 112 |
| 2023-06-01 | 22.94 | $22.81 | 127 |
| 2023-05-31 | 22.96 | $22.60 | 4440 |
| 2023-05-30 | 23.01 | $22.80 | 500 |
| 2023-05-26 | 23.04 | $22.86 | 400 |
| 2023-05-25 | 23.07 | $22.67 | 400 |
| 2023-05-24 | 23.13 | $22.72 | 2700 |
| 2023-05-23 | 23.18 | $23.06 | 3704 |
| 2023-05-22 | 23.20 | $23.19 | 8903 |
| 2023-05-19 | 23.21 | $23.19 | 841 |
| 2023-05-18 | 23.23 | $23.23 | 1327 |
| 2023-05-17 | 23.24 | $23.14 | 2600 |
| 2023-05-16 | 23.27 | $22.81 | 2400 |
| 2023-05-15 | 23.33 | $23.16 | 113 |
| 2023-05-12 | 23.37 | $23.11 | 2100 |
| 2023-05-11 | 23.41 | $23.10 | 1600 |
| 2023-05-10 | 23.46 | $23.23 | 541 |
| 2023-05-09 | 23.49 | $23.24 | 300 |
| 2023-05-08 | 23.53 | $23.34 | 400 |
| 2023-05-05 | 23.56 | $23.38 | 243 |
| 2023-05-04 | 23.59 | $23.02 | 2800 |
| 2023-05-03 | 23.65 | $23.22 | 3730 |
| 2023-05-02 | 23.70 | $23.41 | 1300 |
| 2023-05-01 | 23.73 | $23.73 | 700 |
| 2023-04-28 | 23.73 | $23.78 | 103 |
| 2023-04-27 | 23.73 | $23.60 | 11127 |
| 2023-04-26 | 23.74 | $23.24 | 9500 |
| 2023-04-25 | 23.79 | $23.52 | 400 |
| 2023-04-24 | 23.80 | $23.85 | 200 |
| 2023-04-21 | 23.78 | $23.85 | 1300 |
| 2023-04-20 | 23.76 | $23.83 | 3247 |
| 2023-04-19 | 23.73 | $23.98 | 142800 |
| 2023-04-18 | 23.69 | $24.00 | 200 |
| 2023-04-17 | 23.64 | $23.97 | 8800 |
| 2023-04-14 | 23.58 | $23.80 | 20329 |
| 2023-04-13 | 23.54 | $23.86 | 6900 |
| 2023-04-12 | 23.49 | $23.70 | 3410 |
| 2023-04-11 | 23.46 | $23.84 | 11625 |
| 2023-04-10 | 23.40 | $23.67 | 1728 |
| 2023-04-06 | 23.36 | $23.58 | 702 |
| 2023-04-05 | 23.33 | $23.56 | 32918 |
| 2023-04-04 | 23.30 | $23.60 | 14504 |
| 2023-04-03 | 23.26 | $23.86 | 200 |
| 2023-03-31 | 23.21 | $23.83 | 3534 |
| 2023-03-30 | 23.16 | $23.45 | 813 |
| 2023-03-29 | 23.15 | $23.34 | 1400 |
| 2023-03-28 | 23.16 | $23.14 | 2800 |
| 2023-03-27 | 23.18 | $23.09 | 1002 |
| 2023-03-24 | 23.22 | $22.93 | 831 |
| 2023-03-23 | 23.28 | $22.81 | 1116 |
| 2023-03-22 | 23.35 | $22.87 | 4500 |
| 2023-03-21 | 23.43 | $23.30 | 412 |
| 2023-03-20 | 23.47 | $23.15 | 305 |
| 2023-03-17 | 23.53 | $22.85 | 200 |
| 2023-03-16 | 23.63 | $23.20 | 10512 |
| 2023-03-15 | 23.71 | $22.93 | 11200 |
| 2023-03-14 | 23.82 | $23.21 | 7600 |
| 2023-03-13 | 23.91 | $22.93 | 1604 |
| 2023-03-10 | 24.04 | $23.10 | 9418 |
| 2023-03-09 | 24.16 | $23.47 | 17033 |
| 2023-03-08 | 24.25 | $23.96 | 140226 |
| 2023-03-07 | 24.30 | $23.91 | 16909 |
| 2023-03-06 | 24.37 | $24.36 | 16520 |
| 2023-03-03 | 24.39 | $24.39 | 110 |
| 2023-03-02 | 24.41 | $24.09 | 632 |
| 2023-03-01 | 24.47 | $23.91 | 1100 |
| 2023-02-28 | 24.55 | $24.05 | 100 |
| 2023-02-27 | 24.63 | $24.11 | 708 |
| 2023-02-24 | 24.69 | $24.08 | 200 |
| 2023-02-23 | 24.77 | $24.27 | 500 |
| 2023-02-22 | 24.83 | $24.18 | 440 |
| 2023-02-21 | 24.90 | $24.28 | 828 |
| 2023-02-17 | 24.97 | $24.85 | 2510 |
| 2023-02-16 | 24.97 | $24.83 | 200 |
| 2023-02-15 | 24.98 | $25.01 | 100 |
| 2023-02-14 | 24.97 | $24.94 | 1125 |
| 2023-02-13 | 24.96 | $25.02 | 17400 |
| 2023-02-10 | 24.95 | $24.80 | 1600 |
| 2023-02-09 | 24.96 | $24.65 | 2900 |
| 2023-02-08 | 24.98 | $24.92 | 300 |
| 2023-02-07 | 24.98 | $25.21 | 2138 |
| 2023-02-06 | 24.95 | $25.11 | 1700 |
| 2023-02-03 | 24.93 | $25.27 | 400 |
| 2023-02-02 | 24.89 | $25.50 | 200 |
| 2023-02-01 | 24.82 | $25.24 | 100 |
| 2023-01-31 | 24.76 | $25.05 | 500 |
| 2023-01-30 | 24.72 | $24.69 | 716 |
| 2023-01-27 | 24.72 | $24.86 | 909 |
| 2023-01-26 | 24.69 | $24.85 | 11200 |
| 2023-01-25 | 24.65 | $24.72 | 2600 |
| 2023-01-24 | 24.63 | $24.74 | 202 |
| 2023-01-23 | 24.60 | $24.74 | 300 |
| 2023-01-20 | 24.57 | $24.53 | 2400 |
| 2023-01-19 | 24.55 | $24.20 | 6645 |
| 2023-01-18 | 24.56 | $24.49 | 100 |
| 2023-01-17 | 24.55 | $24.98 | 321 |
| 2023-01-13 | 24.48 | $25.21 | 1509 |
| 2023-01-12 | 24.38 | $25.08 | 5941 |
| 2023-01-11 | 24.31 | $25.02 | 2504 |
| 2023-01-10 | 24.23 | $24.81 | 605 |
| 2023-01-09 | 24.18 | $24.67 | 1133 |
| 2023-01-06 | 24.14 | $24.73 | 200 |
| 2023-01-05 | 24.09 | $24.11 | 519 |
| 2023-01-04 | 24.10 | $24.32 | 435 |
| 2023-01-03 | 24.10 | $24.05 | 600 |
| 2022-12-30 | 24.13 | $23.96 | 615 |
| 2022-12-29 | 24.17 | $24.08 | 4525 |
| 2022-12-28 | 24.21 | $23.75 | 500 |
| 2022-12-27 | 24.29 | $24.02 | 200 |
| 2022-12-23 | 24.34 | $23.96 | 125 |
| 2022-12-22 | 24.41 | $23.83 | 300 |
| 2022-12-21 | 24.49 | $24.03 | 132 |
| 2022-12-20 | 24.56 | $23.72 | 931 |
| 2022-12-19 | 24.66 | $23.74 | 6200 |
| 2022-12-16 | 24.77 | $23.90 | 202 |
| 2022-12-15 | 24.86 | $24.14 | 1200 |
| 2022-12-14 | 24.93 | $24.99 | 2336 |
| 2022-12-13 | 24.92 | $25.16 | 804 |
| 2022-12-12 | 24.89 | $24.96 | 1700 |
| 2022-12-09 | 24.87 | $24.64 | 200 |
| 2022-12-08 | 24.89 | $24.77 | 400 |
| 2022-12-07 | 24.89 | $24.62 | 149 |
| 2022-12-06 | 24.90 | $24.58 | 400 |
| 2022-12-05 | 24.91 | $24.86 | 700 |
| 2022-12-02 | 24.88 | $25.32 | 605 |
| 2022-12-01 | 24.80 | $25.38 | 100 |
| 2022-11-30 | 24.71 | $25.37 | 112 |
| 2022-11-29 | 24.60 | $24.88 | 2000 |
| 2022-11-28 | 24.54 | $24.77 | 118 |
| 2022-11-25 | 24.48 | $25.14 | 134 |
| 2022-11-23 | 24.38 | $25.08 | 128 |
| 2022-11-22 | 24.27 | $25.03 | 128 |
| 2022-11-21 | 24.16 | $24.70 | 200 |
| 2022-11-18 | 24.06 | $24.62 | 500 |
| 2022-11-17 | 23.97 | $24.40 | 1028 |
| 2022-11-16 | 23.88 | $24.47 | 2124 |
| 2022-11-15 | 23.77 | $24.64 | 100 |
| 2022-11-14 | 23.64 | $24.53 | 2100 |
| 2022-11-11 | 23.50 | $24.72 | 100 |
| 2022-11-10 | 23.33 | $24.55 | 2400 |
| 2022-11-09 | 23.16 | $23.47 | 202 |
| 2022-11-08 | 23.08 | $23.84 | 23416 |
| 2022-11-07 | 22.96 | $23.63 | 100 |
| 2022-11-04 | 22.85 | $23.40 | 100 |
| 2022-11-03 | 22.74 | $22.98 | 313 |
| 2022-11-02 | 22.68 | $23.17 | 200 |
| 2022-11-01 | 22.59 | $23.59 | 200 |
| 2022-10-31 | 22.46 | $23.52 | 1200 |
| 2022-10-28 | 22.32 | $23.65 | 100 |
| 2022-10-27 | 22.16 | $23.05 | — |
| 2022-10-26 | 22.05 | $23.01 | 6000 |
| 2022-10-25 | 21.94 | $22.87 | 142 |
| 2022-10-24 | 21.84 | $22.47 | 700 |
| 2022-10-21 | 21.77 | $22.19 | 100 |
| 2022-10-20 | 21.72 | $21.65 | 100 |
| 2022-10-19 | 21.74 | $21.86 | — |
| 2022-10-18 | 21.73 | $22.15 | 403 |
| 2022-10-17 | 21.70 | $21.87 | 3048 |
| 2022-10-14 | 21.71 | $21.41 | 315 |
| 2022-10-13 | 21.77 | $21.84 | 2716 |
| 2022-10-12 | 21.79 | $21.27 | 800 |
| 2022-10-11 | 21.88 | $21.37 | 600 |
| 2022-10-10 | 21.97 | $21.42 | 316 |
| 2022-10-07 | 22.07 | $21.45 | 600 |
| 2022-10-06 | 22.18 | $21.95 | 3900 |
| 2022-10-05 | 22.25 | $22.28 | 8900 |
| 2022-10-04 | 22.30 | $22.39 | 2500 |
| 2022-10-03 | 22.35 | $21.78 | 7230 |
| 2022-09-30 | 22.45 | $21.22 | 436 |
| 2022-09-29 | 22.63 | $21.47 | 600 |
| 2022-09-28 | 22.79 | $21.93 | 800 |
| 2022-09-27 | 22.91 | $21.61 | 400 |
| 2022-09-26 | 23.08 | $21.79 | 21508 |
| 2022-09-23 | 23.24 | $22.07 | 3228 |
| 2022-09-22 | 23.39 | $22.47 | 504 |
| 2022-09-21 | 23.51 | $22.65 | 2300 |
| 2022-09-20 | 23.62 | $22.96 | 5944 |
| 2022-09-19 | 23.71 | $23.34 | 2405 |
| 2022-09-16 | 23.77 | $23.17 | 4500 |
| 2022-09-15 | 23.86 | $23.29 | 2210 |
| 2022-09-14 | 23.95 | $23.45 | 200 |
| 2022-09-13 | 24.03 | $23.53 | 300 |
| 2022-09-12 | 24.12 | $24.47 | 542 |
| 2022-09-09 | 24.11 | $24.32 | 248 |
| 2022-09-08 | 24.13 | $24.01 | 200 |
| 2022-09-07 | 24.18 | $23.86 | 1200 |
| 2022-09-06 | 24.24 | $23.38 | 634 |
| 2022-09-02 | 24.36 | $23.48 | 309 |
| 2022-09-01 | 24.46 | $23.71 | 1236 |
| 2022-08-31 | 24.56 | $23.64 | 4005 |
| 2022-08-30 | 24.66 | $23.74 | 1539 |
| 2022-08-29 | 24.75 | $24.00 | 410 |
| 2022-08-26 | 24.82 | $24.13 | 243 |
| 2022-08-25 | 24.87 | $24.86 | 210 |
| 2022-08-24 | 24.86 | $24.57 | 200 |
| 2022-08-23 | 24.87 | $24.54 | 800 |
| 2022-08-22 | 24.88 | $24.64 | 716 |
| 2022-08-19 | 24.87 | $25.11 | 147 |
| 2022-08-18 | 24.81 | $25.37 | 14 |
| 2022-08-17 | 24.72 | $25.33 | 408 |
| 2022-08-16 | 24.62 | $25.52 | 435 |
| 2022-08-15 | 24.50 | $25.38 | 1200 |
| 2022-08-12 | 24.38 | $25.28 | 205 |
| 2022-08-11 | 24.26 | $24.89 | 1408 |
| 2022-08-10 | 24.16 | $24.82 | 347 |
| 2022-08-09 | 24.06 | $24.34 | 100 |
| 2022-08-08 | 24.01 | $24.41 | 407 |
| 2022-08-05 | 23.94 | $24.33 | 118 |
| 2022-08-04 | 23.87 | $24.29 | 100 |
| 2022-08-03 | 23.80 | $24.36 | 634 |
| 2022-08-02 | 23.72 | $24.04 | 500 |
| 2022-08-01 | 23.66 | $24.29 | 607 |
| 2022-07-29 | 23.58 | $24.28 | 200 |
| 2022-07-28 | 23.49 | $24.17 | 540 |
| 2022-07-27 | 23.40 | $23.92 | 300 |
| 2022-07-26 | 23.34 | $23.58 | 2207 |
| 2022-07-25 | 23.31 | $23.67 | 4000 |
| 2022-07-22 | 23.27 | $23.61 | 148 |
| 2022-07-21 | 23.23 | $23.66 | 4539 |
| 2022-07-20 | 23.18 | $23.56 | 805 |
| 2022-07-19 | 23.14 | $23.61 | 3739 |
| 2022-07-18 | 23.09 | $23.03 | 211 |
| 2022-07-15 | 23.10 | $23.19 | 4900 |
| 2022-07-14 | 23.08 | $22.76 | 822 |
| 2022-07-13 | 23.11 | $22.93 | 3200 |
| 2022-07-12 | 23.12 | $23.04 | 700 |
| 2022-07-11 | 23.13 | $23.10 | 900 |
| 2022-07-08 | 23.13 | $23.26 | 237 |
| 2022-07-07 | 23.13 | $23.34 | 600 |
| 2022-07-06 | 23.13 | $23.07 | 518 |
| 2022-07-05 | 23.17 | $23.05 | 4115 |
| 2022-07-01 | 23.21 | $23.20 | 600 |
| 2022-06-30 | 23.25 | $22.90 | 7900 |
| 2022-06-29 | 23.33 | $23.13 | 511 |
| 2022-06-28 | 23.40 | $23.20 | 4600 |
| 2022-06-27 | 23.48 | $23.62 | 218 |
| 2022-06-24 | 23.51 | $23.64 | 7400 |
| 2022-06-23 | 23.56 | $23.01 | 520 |
| 2022-06-22 | 23.67 | $22.91 | 300 |
| 2022-06-21 | 23.79 | $22.86 | 8006 |
| 2022-06-17 | 23.93 | $22.46 | 1000 |
| 2022-06-16 | 24.11 | $22.42 | 140 |
| 2022-06-15 | 24.30 | $23.06 | 100 |
| 2022-06-14 | 24.44 | $22.83 | 1239 |
| 2022-06-13 | 24.61 | $23.04 | 13543 |
| 2022-06-10 | 24.77 | $23.84 | 326 |
| 2022-06-09 | 24.85 | $24.40 | 502 |
| 2022-06-08 | 24.88 | $24.84 | 1900 |
| 2022-06-07 | 24.87 | $25.23 | 221 |
| 2022-06-06 | 24.81 | $25.05 | 2800 |
| 2022-06-03 | 24.77 | $25.03 | 800 |
| 2022-06-02 | 24.73 | $25.27 | 1200 |
| 2022-06-01 | 24.67 | $25.01 | 837 |
| 2022-05-31 | 24.63 | $25.25 | 1546 |
| 2022-05-27 | 24.57 | $25.43 | 5940 |
| 2022-05-26 | 24.48 | $25.02 | 430 |
| 2022-05-25 | 24.44 | $24.71 | 402 |
| 2022-05-24 | 24.43 | $24.48 | 1900 |
| 2022-05-23 | 24.45 | $24.40 | 28300 |
| 2022-05-20 | 24.48 | $24.00 | 839 |
| 2022-05-19 | 24.55 | $23.92 | 4535 |
| 2022-05-18 | 24.65 | $24.05 | 222 |
| 2022-05-17 | 24.74 | $24.93 | 700 |
| 2022-05-16 | 24.75 | $24.59 | 43500 |
| 2022-05-13 | 24.81 | $24.53 | 100 |
| 2022-05-12 | 24.87 | $24.15 | 1400 |
| 2022-05-11 | 24.98 | $24.04 | 4422 |
| 2022-05-10 | 25.11 | $24.23 | 100 |
| 2022-05-09 | 25.23 | $24.45 | 228 |
| 2022-05-06 | 25.34 | $24.89 | 717 |
| 2022-05-05 | 25.41 | $24.90 | 5 |
| 2022-05-04 | 25.48 | $25.56 | 100 |
| 2022-05-03 | 25.49 | $24.92 | 1810 |
| 2022-05-02 | 25.57 | $24.74 | 622 |
| 2022-04-29 | 25.68 | $24.72 | 4300 |
| 2022-04-28 | 25.78 | $25.54 | 100 |
| 2022-04-27 | 25.82 | $25.19 | 100 |
| 2022-04-26 | 25.89 | $25.16 | 749 |
| 2022-04-25 | 25.97 | $25.57 | 800 |
| 2022-04-22 | 26.02 | $25.60 | 100 |
| 2022-04-21 | 26.06 | $26.28 | 6500 |
| 2022-04-20 | 26.03 | $26.51 | 9825 |
| 2022-04-19 | 25.98 | $26.19 | 8906 |
| 2022-04-18 | 25.96 | $25.79 | 1900 |
| 2022-04-14 | 25.98 | $25.85 | 3500 |
| 2022-04-13 | 25.99 | $26.00 | 100 |
| 2022-04-12 | 25.98 | $25.86 | — |
| 2022-04-11 | 25.98 | $25.92 | 1004 |
| 2022-04-08 | 25.97 | $26.17 | 100 |
| 2022-04-07 | 25.94 | $26.05 | 536 |
| 2022-04-06 | 25.90 | $25.92 | 2131 |
| 2022-04-05 | 25.88 | $25.85 | 208 |
| 2022-04-04 | 25.85 | $26.00 | 141 |
| 2022-04-01 | 25.81 | $26.02 | 100 |
| 2022-03-31 | 25.76 | $25.88 | 100 |
| 2022-03-30 | 25.72 | $26.20 | 1323 |
| 2022-03-29 | 25.65 | $26.30 | 100 |
| 2022-03-28 | 25.56 | $26.11 | 500 |
| 2022-03-25 | 25.48 | $26.08 | 4715 |
| 2022-03-24 | 25.40 | $25.86 | 1400 |
| 2022-03-23 | 25.33 | $25.68 | 1000 |
| 2022-03-22 | 25.27 | $25.92 | 500 |
| 2022-03-21 | 25.19 | $25.80 | 314 |
| 2022-03-18 | 25.12 | $25.85 | 922 |
| 2022-03-17 | 25.03 | $25.69 | 227 |
| 2022-03-16 | 24.96 | $25.38 | 5100 |
| 2022-03-15 | 24.92 | $25.10 | 108 |
| 2022-03-14 | 24.91 | $24.76 | 1800 |
| 2022-03-11 | 24.93 | $24.75 | 2100 |
| 2022-03-10 | 24.96 | $24.93 | 100 |
| 2022-03-09 | 24.98 | $24.98 | 244 |
| 2022-03-08 | 25.00 | $24.67 | 237 |
| 2022-03-07 | 25.05 | $24.84 | 300 |
| 2022-03-04 | 25.09 | $25.27 | 1900 |
| 2022-03-03 | 25.09 | $25.27 | 120 |
| 2022-03-02 | 25.09 | $25.17 | 300 |
| 2022-03-01 | 25.11 | $24.61 | 9000 |
| 2022-02-28 | 25.18 | $24.94 | 13100 |
| 2022-02-25 | 25.23 | $25.14 | 10200 |
| 2022-02-24 | 25.26 | $24.51 | 300 |
| 2022-02-23 | 25.35 | $24.47 | 1700 |
| 2022-02-22 | 25.46 | $24.81 | 1300 |
| 2022-02-18 | 25.53 | $25.04 | 3700 |
| 2022-02-17 | 25.58 | $25.11 | 100 |
| 2022-02-16 | 25.64 | $25.46 | 600 |
| 2022-02-15 | 25.66 | $25.45 | 404 |
| 2022-02-14 | 25.68 | $25.26 | 600 |
| 2022-02-11 | 25.73 | $25.45 | 734 |
| 2022-02-10 | 25.77 | $25.68 | 619 |
| 2022-02-09 | 25.80 | $26.10 | 712 |
| 2022-02-08 | 25.78 | $25.88 | 1633 |
| 2022-02-07 | 25.80 | $25.63 | 2922 |
| 2022-02-04 | 25.84 | $25.65 | 411 |
| 2022-02-03 | 25.89 | $25.75 | 2106 |
| 2022-02-02 | 25.93 | $26.10 | 227 |
| 2022-02-01 | 25.94 | $25.92 | 219 |
| 2022-01-31 | 25.97 | $25.82 | 500 |
| 2022-01-28 | 26.02 | $25.56 | 900 |
| 2022-01-27 | 26.10 | $25.25 | 338 |
| 2022-01-26 | 26.21 | $25.37 | 10700 |
| 2022-01-25 | 26.32 | $25.56 | 5600 |
| 2022-01-24 | 26.42 | $25.66 | 6436 |
| 2022-01-21 | 26.51 | $25.62 | 6600 |
| 2022-01-20 | 26.61 | $25.83 | 946 |
| 2022-01-19 | 26.69 | $26.10 | 3407 |
| 2022-01-18 | 26.74 | $26.34 | 6407 |
| 2022-01-14 | 26.76 | $26.69 | 3608 |
| 2022-01-13 | 26.75 | $26.82 | 6009 |
| 2022-01-12 | 26.73 | $26.88 | 5500 |
| 2022-01-11 | 26.69 | $26.92 | 2941 |
| 2022-01-10 | 26.65 | $26.80 | 7100 |
| 2022-01-07 | 26.62 | $26.86 | 3100 |
| 2022-01-06 | 26.58 | $26.83 | 3200 |
| 2022-01-05 | 26.53 | $26.80 | 2438 |
| 2022-01-04 | 26.49 | $27.03 | 900 |
| 2022-01-03 | 26.41 | $26.72 | 2700 |
| 2021-12-31 | 26.37 | $26.77 | 2600 |
| 2021-12-30 | 26.31 | $26.74 | 2500 |
| 2021-12-29 | 26.24 | $26.81 | 300 |
| 2021-12-28 | 26.16 | $26.70 | 620 |
| 2021-12-27 | 26.09 | $26.61 | 508 |
| 2021-12-23 | 26.02 | $26.33 | 1600 |
| 2021-12-22 | 25.98 | $26.14 | 517 |
| 2021-12-21 | 25.95 | $25.99 | 2200 |
| 2021-12-20 | 25.94 | $25.77 | 1146 |
| 2021-12-17 | 25.95 | $26.02 | 2100 |
| 2021-12-16 | 25.94 | $26.33 | 1429 |
| 2021-12-15 | 25.89 | $26.28 | 310 |
| 2021-12-14 | 25.85 | $25.99 | 1534 |
| 2021-12-13 | 25.84 | $26.08 | 2131 |
| 2021-12-10 | 25.82 | $26.12 | 2900 |
| 2021-12-09 | 25.80 | $26.01 | 2200 |
| 2021-12-08 | 25.78 | $26.10 | 1100 |
| 2021-12-07 | 25.76 | $26.11 | 1908 |
| 2021-12-06 | 25.74 | $25.86 | 1100 |
| 2021-12-03 | 25.74 | $25.54 | 8818 |
| 2021-12-02 | 25.77 | $25.49 | 3848 |
| 2021-12-01 | 25.81 | $25.00 | 3231 |
| 2021-11-30 | 25.90 | $25.10 | 3800 |
| 2021-11-29 | 25.98 | $25.81 | 2200 |
| 2021-11-26 | 26.00 | $25.63 | 1527 |
| 2021-11-24 | 26.03 | $26.14 | 1921 |
| 2021-11-23 | 26.02 | $26.14 | 4207 |
| 2021-11-22 | 26.00 | $26.00 | 532 |
| 2021-11-19 | 25.99 | $25.83 | 1704 |
| 2021-11-18 | 26.00 | $25.95 | 840 |
| 2021-11-17 | 25.99 | $26.06 | 3500 |
| 2021-11-16 | 25.97 | $26.18 | 1205 |
| 2021-11-15 | 25.94 | $26.12 | 2203 |
| 2021-11-12 | 25.91 | $26.15 | 3221 |
| 2021-11-11 | 25.88 | $26.04 | 845 |
| 2021-11-10 | 25.85 | $26.04 | 1200 |
| 2021-11-09 | 25.81 | $26.03 | 1007 |
| 2021-11-08 | 25.77 | $26.01 | 1128 |
| 2021-11-05 | 25.72 | $25.98 | 2709 |
| 2021-11-04 | 25.67 | $25.91 | 2610 |
| 2021-11-03 | 25.63 | $26.02 | 700 |
| 2021-11-02 | 25.56 | $25.91 | 805 |
| 2021-11-01 | 25.51 | $25.75 | 3223 |
| 2021-10-29 | 25.46 | $25.71 | 100 |
| 2021-10-28 | 25.41 | $25.73 | 207 |
| 2021-10-27 | 25.35 | $25.46 | 400 |
| 2021-10-26 | 25.31 | $25.76 | 615 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.16
2026-07-23
Close Price
$33.15
Vol: 419
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.31
Average
26.80
Maximum
33.19
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 33.16 | $33.15 | 419 |
| 2026-07-22 | 33.14 | $33.14 | 3000 |
| 2026-07-21 | 33.13 | $32.97 | 21431 |
| 2026-07-20 | 33.14 | $32.88 | 300 |
| 2026-07-17 | 33.18 | $33.06 | 2639 |
| 2026-07-16 | 33.18 | $33.20 | 3218 |
| 2026-07-15 | 33.15 | $32.90 | 600 |
| 2026-07-14 | 33.18 | $33.02 | 4000 |
| 2026-07-13 | 33.19 | $33.36 | 1200 |
| 2026-07-10 | 33.13 | $33.25 | 11932 |
| 2026-07-09 | 33.08 | $33.16 | 3100 |
| 2026-07-08 | 33.04 | $33.02 | 3516 |
| 2026-07-07 | 33.02 | $33.28 | 17400 |
| 2026-07-06 | 32.94 | $33.11 | 1833 |
| 2026-07-02 | 32.89 | $33.06 | 6600 |
| 2026-07-01 | 32.83 | $32.69 | 7015 |
| 2026-06-30 | 32.84 | $32.55 | 2900 |
| 2026-06-29 | 32.89 | $32.74 | 5300 |
| 2026-06-26 | 32.89 | $32.97 | 2800 |
| 2026-06-25 | 32.86 | $32.90 | 12419 |
| 2026-06-24 | 32.82 | $32.77 | 7900 |
| 2026-06-23 | 32.81 | $32.77 | 1300 |
| 2026-06-22 | 32.80 | $32.61 | 2900 |
| 2026-06-18 | 32.82 | $32.42 | 9800 |
| 2026-06-17 | 32.87 | $32.60 | 9708 |
| 2026-06-16 | 32.90 | $33.05 | 1200 |
| 2026-06-15 | 32.84 | $32.93 | 13039 |
| 2026-06-12 | 32.79 | $33.02 | 9100 |
| 2026-06-11 | 32.71 | $32.78 | 2800 |
| 2026-06-10 | 32.67 | $32.47 | 2000 |
| 2026-06-09 | 32.69 | $32.68 | 2615 |
| 2026-06-08 | 32.66 | $32.46 | 3300 |
| 2026-06-05 | 32.67 | $32.69 | 3243 |
| 2026-06-04 | 32.63 | $32.81 | 5400 |
| 2026-06-03 | 32.57 | $32.50 | 119 |
| 2026-06-02 | 32.55 | $32.73 | 1300 |
| 2026-06-01 | 32.48 | $32.39 | 2800 |
| 2026-05-29 | 32.48 | $32.43 | 5700 |
| 2026-05-28 | 32.46 | $32.50 | 12322 |
| 2026-05-27 | 32.42 | $32.54 | 6100 |
| 2026-05-26 | 32.37 | $32.57 | 6213 |
| 2026-05-22 | 32.30 | $32.56 | 1210 |
| 2026-05-21 | 32.21 | $32.24 | 3503 |
| 2026-05-20 | 32.19 | $32.21 | 2500 |
| 2026-05-19 | 32.16 | $32.08 | 1747 |
| 2026-05-18 | 32.15 | $32.15 | 5200 |
| 2026-05-15 | 32.13 | $31.88 | 3721 |
| 2026-05-14 | 32.16 | $32.15 | 1449 |
| 2026-05-13 | 32.14 | $32.07 | 2900 |
| 2026-05-12 | 32.13 | $32.13 | 5000 |
| 2026-05-11 | 32.10 | $31.95 | 4800 |
| 2026-05-08 | 32.11 | $31.87 | 1405 |
| 2026-05-07 | 32.13 | $31.94 | 2527 |
| 2026-05-06 | 32.14 | $32.34 | 3000 |
| 2026-05-05 | 32.07 | $32.09 | 4521 |
| 2026-05-04 | 32.03 | $32.04 | 5300 |
| 2026-05-01 | 32.00 | $32.22 | 800 |
| 2026-04-30 | 31.92 | $32.33 | 723 |
| 2026-04-29 | 31.81 | $31.86 | 1500 |
| 2026-04-28 | 31.78 | $31.82 | 2237 |
| 2026-04-27 | 31.74 | $31.74 | 1700 |
| 2026-04-24 | 31.72 | $31.82 | 3900 |
| 2026-04-23 | 31.68 | $32.02 | 3614 |
| 2026-04-22 | 31.59 | $31.69 | 1345 |
| 2026-04-21 | 31.55 | $31.78 | 900 |
| 2026-04-20 | 31.48 | $31.95 | 3700 |
| 2026-04-17 | 31.37 | $31.91 | 2100 |
| 2026-04-16 | 31.25 | $31.59 | 1900 |
| 2026-04-15 | 31.17 | $31.42 | 3749 |
| 2026-04-14 | 31.12 | $31.48 | 1600 |
| 2026-04-13 | 31.05 | $31.43 | 5211 |
| 2026-04-10 | 30.97 | $31.25 | 1500 |
| 2026-04-09 | 30.93 | $31.58 | 15300 |
| 2026-04-08 | 30.81 | $31.51 | 56600 |
| 2026-04-07 | 30.68 | $30.91 | 3109 |
| 2026-04-06 | 30.66 | $31.02 | 7900 |
| 2026-04-02 | 30.62 | $30.90 | 10127 |
| 2026-04-01 | 30.60 | $30.81 | 10214 |
| 2026-03-31 | 30.60 | $30.75 | 6440 |
| 2026-03-30 | 30.61 | $30.29 | 1900 |
| 2026-03-27 | 30.72 | $30.48 | 3900 |
| 2026-03-26 | 30.81 | $30.78 | 800 |
| 2026-03-25 | 30.85 | $30.92 | 1340 |
| 2026-03-24 | 30.87 | $30.81 | 5200 |
| 2026-03-23 | 30.92 | $30.73 | 6305 |
| 2026-03-20 | 31.00 | $30.42 | 1228 |
| 2026-03-19 | 31.16 | $30.66 | 5838 |
| 2026-03-18 | 31.30 | $30.73 | 6842 |
| 2026-03-17 | 31.44 | $31.21 | 6921 |
| 2026-03-16 | 31.50 | $31.10 | 336 |
| 2026-03-13 | 31.60 | $30.87 | 1421 |
| 2026-03-12 | 31.77 | $30.84 | 2700 |
| 2026-03-11 | 31.96 | $31.24 | 4700 |
| 2026-03-10 | 32.11 | $31.38 | 4400 |
| 2026-03-09 | 32.25 | $31.51 | 3000 |
| 2026-03-06 | 32.38 | $31.56 | 4900 |
| 2026-03-05 | 32.52 | $31.82 | 9833 |
| 2026-03-04 | 32.62 | $32.25 | 16800 |
| 2026-03-03 | 32.65 | $32.20 | 4839 |
| 2026-03-02 | 32.69 | $32.52 | 5803 |
| 2026-02-27 | 32.67 | $32.57 | 14400 |
| 2026-02-26 | 32.63 | $32.57 | 84944 |
| 2026-02-25 | 32.58 | $32.40 | 9000 |
| 2026-02-24 | 32.56 | $32.38 | 3100 |
| 2026-02-23 | 32.53 | $32.23 | 11600 |
| 2026-02-20 | 32.53 | $32.54 | 6400 |
| 2026-02-19 | 32.46 | $32.34 | 25300 |
| 2026-02-18 | 32.41 | $32.39 | 28500 |
| 2026-02-17 | 32.35 | $32.38 | 7921 |
| 2026-02-13 | 32.27 | $32.41 | 14622 |
| 2026-02-12 | 32.17 | $32.19 | 10549 |
| 2026-02-11 | 32.10 | $32.42 | 1600 |
| 2026-02-10 | 31.96 | $32.33 | 5516 |
| 2026-02-09 | 31.82 | $32.25 | 1600 |
| 2026-02-06 | 31.67 | $32.29 | 9900 |
| 2026-02-05 | 31.48 | $31.68 | 10000 |
| 2026-02-04 | 31.39 | $31.75 | 8056 |
| 2026-02-03 | 31.26 | $31.41 | 26200 |
| 2026-02-02 | 31.19 | $31.38 | 11600 |
| 2026-01-30 | 31.10 | $31.17 | 4200 |
| 2026-01-29 | 31.05 | $31.09 | 10036 |
| 2026-01-28 | 31.00 | $30.90 | 4500 |
| 2026-01-27 | 30.99 | $30.98 | 21305 |
| 2026-01-26 | 30.95 | $30.98 | 9040 |
| 2026-01-23 | 30.91 | $30.84 | 6200 |
| 2026-01-22 | 30.88 | $30.98 | 600 |
| 2026-01-21 | 30.82 | $30.89 | 8647 |
| 2026-01-20 | 30.77 | $30.54 | 5107 |
| 2026-01-16 | 30.77 | $31.04 | 5600 |
| 2026-01-15 | 30.68 | $31.05 | 4003 |
| 2026-01-14 | 30.56 | $30.83 | 3435 |
| 2026-01-13 | 30.47 | $30.58 | 3526 |
| 2026-01-12 | 30.42 | $30.60 | 13730 |
| 2026-01-09 | 30.35 | $30.57 | 18200 |
| 2026-01-08 | 30.28 | $30.51 | 2500 |
| 2026-01-07 | 30.21 | $30.16 | 2900 |
| 2026-01-06 | 30.20 | $30.46 | 4448 |
| 2026-01-05 | 30.12 | $30.18 | 2700 |
| 2026-01-02 | 30.08 | $29.96 | 2900 |
| 2025-12-31 | 30.09 | $29.81 | 8300 |
| 2025-12-30 | 30.13 | $30.01 | 12618 |
| 2025-12-29 | 30.13 | $30.06 | 9400 |
| 2025-12-26 | 30.12 | $30.12 | 2700 |
| 2025-12-24 | 30.10 | $30.12 | 3241 |
| 2025-12-23 | 30.06 | $29.97 | 3714 |
| 2025-12-22 | 30.06 | $29.97 | 19907 |
| 2025-12-19 | 30.05 | $29.77 | 17211 |
| 2025-12-18 | 30.08 | $29.77 | 15000 |
| 2025-12-17 | 30.12 | $30.07 | 8800 |
| 2025-12-16 | 30.09 | $30.05 | 13500 |
| 2025-12-15 | 30.07 | $30.30 | 20920 |
| 2025-12-12 | 29.98 | $30.13 | 16700 |
| 2025-12-11 | 29.92 | $30.16 | 6710 |
| 2025-12-10 | 29.84 | $29.94 | 6800 |
| 2025-12-09 | 29.79 | $29.66 | 3300 |
| 2025-12-08 | 29.79 | $29.73 | 10100 |
| 2025-12-05 | 29.77 | $29.91 | 10300 |
| 2025-12-04 | 29.71 | $29.91 | 2138 |
| 2025-12-03 | 29.64 | $29.94 | 11400 |
| 2025-12-02 | 29.56 | $29.68 | 6144 |
| 2025-12-01 | 29.51 | $29.72 | 7325 |
| 2025-11-28 | 29.44 | $29.93 | 5972 |
| 2025-11-26 | 29.32 | $29.80 | 6000 |
| 2025-11-25 | 29.21 | $29.67 | 2600 |
| 2025-11-24 | 29.10 | $29.27 | 2212 |
| 2025-11-21 | 29.07 | $29.18 | 5649 |
| 2025-11-20 | 29.04 | $28.67 | 22600 |
| 2025-11-19 | 29.12 | $28.88 | 9333 |
| 2025-11-18 | 29.17 | $28.98 | 4336 |
| 2025-11-17 | 29.20 | $28.94 | 43500 |
| 2025-11-14 | 29.25 | $29.25 | 2400 |
| 2025-11-13 | 29.24 | $29.38 | 15525 |
| 2025-11-12 | 29.20 | $29.62 | 5264 |
| 2025-11-11 | 29.10 | $29.44 | 4800 |
| 2025-11-10 | 29.02 | $29.16 | 9941 |
| 2025-11-07 | 28.99 | $29.05 | 2805 |
| 2025-11-06 | 28.98 | $28.90 | 4322 |
| 2025-11-05 | 28.99 | $28.91 | 3933 |
| 2025-11-04 | 29.01 | $28.73 | 3040 |
| 2025-11-03 | 29.07 | $28.81 | 5200 |
| 2025-10-31 | 29.12 | $28.97 | 7334 |
| 2025-10-30 | 29.14 | $28.99 | 8700 |
| 2025-10-29 | 29.17 | $28.96 | 1200 |
| 2025-10-28 | 29.20 | $29.25 | 3729 |
| 2025-10-27 | 29.18 | $29.44 | 800 |
| 2025-10-24 | 29.11 | $29.33 | 3100 |
| 2025-10-23 | 29.05 | $29.18 | 1820 |
| 2025-10-22 | 29.02 | $29.12 | 3544 |
| 2025-10-21 | 28.99 | $29.29 | 13800 |
| 2025-10-20 | 28.93 | $29.19 | 9846 |
| 2025-10-17 | 28.87 | $28.87 | 4314 |
| 2025-10-16 | 28.87 | $28.66 | 3114 |
| 2025-10-15 | 28.92 | $28.97 | 4300 |
| 2025-10-14 | 28.91 | $28.87 | 1900 |
| 2025-10-13 | 28.92 | $28.58 | 2700 |
| 2025-10-10 | 28.99 | $28.46 | 4917 |
| 2025-10-09 | 29.10 | $28.92 | 1200 |
| 2025-10-08 | 29.13 | $29.10 | 3249 |
| 2025-10-07 | 29.12 | $29.13 | 5311 |
| 2025-10-06 | 29.11 | $29.11 | 3100 |
| 2025-10-03 | 29.09 | $29.16 | 1600 |
| 2025-10-02 | 29.07 | $29.01 | 11200 |
| 2025-10-01 | 29.07 | $29.06 | 8400 |
| 2025-09-30 | 29.06 | $29.11 | 12439 |
| 2025-09-29 | 29.04 | $29.02 | 1500 |
| 2025-09-26 | 29.03 | $29.12 | 1300 |
| 2025-09-25 | 29.00 | $28.87 | 3400 |
| 2025-09-24 | 29.02 | $29.03 | 3312 |
| 2025-09-23 | 29.00 | $29.07 | 900 |
| 2025-09-22 | 28.98 | $28.94 | 3307 |
| 2025-09-19 | 28.97 | $28.98 | 1914 |
| 2025-09-18 | 28.96 | $29.01 | 2600 |
| 2025-09-17 | 28.94 | $28.87 | 4413 |
| 2025-09-16 | 28.94 | $28.76 | 8039 |
| 2025-09-15 | 28.97 | $28.79 | 13200 |
| 2025-09-12 | 29.00 | $28.91 | 14300 |
| 2025-09-11 | 29.00 | $29.15 | 8500 |
| 2025-09-10 | 28.95 | $28.79 | 2748 |
| 2025-09-09 | 28.97 | $28.85 | 4017 |
| 2025-09-08 | 28.97 | $28.83 | 1400 |
| 2025-09-05 | 28.99 | $28.91 | 2800 |
| 2025-09-04 | 28.98 | $28.95 | 1100 |
| 2025-09-03 | 28.97 | $28.76 | 1600 |
| 2025-09-02 | 28.99 | $28.83 | 4900 |
| 2025-08-29 | 29.00 | $29.07 | 3100 |
| 2025-08-28 | 28.97 | $29.04 | 2437 |
| 2025-08-27 | 28.93 | $29.11 | 15717 |
| 2025-08-26 | 28.86 | $29.02 | 2842 |
| 2025-08-25 | 28.81 | $29.00 | 2000 |
| 2025-08-22 | 28.75 | $29.22 | 4349 |
| 2025-08-21 | 28.63 | $28.78 | 4639 |
| 2025-08-20 | 28.59 | $28.86 | 3500 |
| 2025-08-19 | 28.52 | $28.74 | 2311 |
| 2025-08-18 | 28.47 | $28.55 | 2600 |
| 2025-08-15 | 28.45 | $28.55 | 700 |
| 2025-08-14 | 28.42 | $28.63 | 2723 |
| 2025-08-13 | 28.37 | $28.75 | 7500 |
| 2025-08-12 | 28.29 | $28.43 | 2897 |
| 2025-08-11 | 28.27 | $28.16 | 5600 |
| 2025-08-08 | 28.30 | $28.26 | 2547 |
| 2025-08-07 | 28.31 | $28.12 | 6300 |
| 2025-08-06 | 28.35 | $28.14 | 3900 |
| 2025-08-05 | 28.40 | $28.14 | 4032 |
| 2025-08-04 | 28.45 | $28.22 | 8600 |
| 2025-08-01 | 28.49 | $27.91 | 5704 |
| 2025-07-31 | 28.61 | $28.16 | 2700 |
| 2025-07-30 | 28.69 | $28.49 | 1422 |
| 2025-07-29 | 28.71 | $28.66 | 9000 |
| 2025-07-28 | 28.70 | $28.64 | 4502 |
| 2025-07-25 | 28.70 | $28.84 | 1002 |
| 2025-07-24 | 28.64 | $28.71 | 2400 |
| 2025-07-23 | 28.61 | $28.84 | 3100 |
| 2025-07-22 | 28.54 | $28.69 | 15400 |
| 2025-07-21 | 28.49 | $28.36 | 3500 |
| 2025-07-18 | 28.51 | $28.40 | 2500 |
| 2025-07-17 | 28.51 | $28.42 | 9600 |
| 2025-07-16 | 28.51 | $28.27 | 8300 |
| 2025-07-15 | 28.55 | $28.18 | 12200 |
| 2025-07-14 | 28.60 | $28.50 | 16412 |
| 2025-07-11 | 28.60 | $28.44 | 5541 |
| 2025-07-10 | 28.61 | $28.65 | 5523 |
| 2025-07-09 | 28.57 | $28.50 | 4140 |
| 2025-07-08 | 28.55 | $28.48 | 404 |
| 2025-07-07 | 28.54 | $28.51 | 3600 |
| 2025-07-03 | 28.52 | $28.75 | 2207 |
| 2025-07-02 | 28.44 | $28.68 | 2835 |
| 2025-07-01 | 28.36 | $28.65 | 26500 |
| 2025-06-30 | 28.27 | $28.36 | 4638 |
| 2025-06-27 | 28.23 | $28.17 | 10400 |
| 2025-06-26 | 28.22 | $28.24 | 9928 |
| 2025-06-25 | 28.20 | $28.08 | 8200 |
| 2025-06-24 | 28.20 | $28.35 | 10111 |
| 2025-06-23 | 28.15 | $28.11 | 13100 |
| 2025-06-20 | 28.14 | $27.87 | 15300 |
| 2025-06-18 | 28.17 | $27.89 | 6203 |
| 2025-06-17 | 28.21 | $27.89 | 8600 |
| 2025-06-16 | 28.25 | $28.13 | 25300 |
| 2025-06-13 | 28.25 | $27.96 | 5900 |
| 2025-06-12 | 28.27 | $28.32 | 3100 |
| 2025-06-11 | 28.23 | $28.19 | 14946 |
| 2025-06-10 | 28.20 | $28.28 | 3600 |
| 2025-06-09 | 28.15 | $28.15 | 5600 |
| 2025-06-06 | 28.11 | $28.21 | 4612 |
| 2025-06-05 | 28.06 | $27.94 | 1918 |
| 2025-06-04 | 28.05 | $28.01 | 2701 |
| 2025-06-03 | 28.03 | $28.09 | 2632 |
| 2025-06-02 | 27.98 | $27.94 | 3461 |
| 2025-05-30 | 27.95 | $27.93 | 1600 |
| 2025-05-29 | 27.92 | $27.87 | 2700 |
| 2025-05-28 | 27.90 | $27.77 | 2446 |
| 2025-05-27 | 27.89 | $27.98 | 2311 |
| 2025-05-23 | 27.83 | $27.55 | 1624 |
| 2025-05-22 | 27.86 | $27.60 | 4646 |
| 2025-05-21 | 27.87 | $27.72 | 1705 |
| 2025-05-20 | 27.86 | $28.25 | 700 |
| 2025-05-19 | 27.74 | $28.30 | 5200 |
| 2025-05-16 | 27.58 | $28.22 | 1509 |
| 2025-05-15 | 27.41 | $27.93 | 3502 |
| 2025-05-14 | 27.27 | $27.54 | 1832 |
| 2025-05-13 | 27.20 | $27.77 | 7100 |
| 2025-05-12 | 27.06 | $27.90 | 7244 |
| 2025-05-09 | 26.87 | $27.17 | 2500 |
| 2025-05-08 | 26.80 | $27.22 | 14300 |
| 2025-05-07 | 26.72 | $27.04 | 700 |
| 2025-05-06 | 26.66 | $26.94 | 1200 |
| 2025-05-05 | 26.61 | $27.21 | 12400 |
| 2025-05-02 | 26.49 | $27.29 | 10300 |
| 2025-05-01 | 26.35 | $26.88 | 4413 |
| 2025-04-30 | 26.26 | $26.98 | 28820 |
| 2025-04-29 | 26.15 | $26.86 | 14400 |
| 2025-04-28 | 26.04 | $26.69 | 1605 |
| 2025-04-25 | 25.95 | $26.56 | 3734 |
| 2025-04-24 | 25.88 | $26.63 | 22200 |
| 2025-04-23 | 25.79 | $26.35 | 20200 |
| 2025-04-22 | 25.74 | $26.19 | 209000 |
| 2025-04-21 | 25.72 | $25.62 | 13100 |
| 2025-04-17 | 25.83 | $26.09 | 5431 |
| 2025-04-16 | 25.86 | $25.86 | 8000 |
| 2025-04-15 | 25.94 | $26.21 | 10900 |
| 2025-04-14 | 25.97 | $26.28 | 1209 |
| 2025-04-11 | 26.00 | $25.93 | 9200 |
| 2025-04-10 | 26.10 | $25.61 | 5346 |
| 2025-04-09 | 26.30 | $26.33 | 2100 |
| 2025-04-08 | 26.38 | $24.71 | 20754 |
| 2025-04-07 | 26.81 | $25.15 | 19829 |
| 2025-04-04 | 27.23 | $25.44 | 13400 |
| 2025-04-03 | 27.66 | $26.90 | 17527 |
| 2025-04-02 | 27.85 | $28.02 | 45200 |
| 2025-04-01 | 27.83 | $27.84 | 10800 |
| 2025-03-31 | 27.85 | $27.91 | 20500 |
| 2025-03-28 | 27.86 | $27.58 | 24300 |
| 2025-03-27 | 27.95 | $28.05 | 3428 |
| 2025-03-26 | 27.94 | $28.12 | 8647 |
| 2025-03-25 | 27.93 | $28.06 | 12800 |
| 2025-03-24 | 27.93 | $28.19 | 22000 |
| 2025-03-21 | 27.90 | $27.84 | 10837 |
| 2025-03-20 | 27.93 | $27.97 | 27700 |
| 2025-03-19 | 27.95 | $28.12 | 10616 |
| 2025-03-18 | 27.95 | $27.99 | 9040 |
| 2025-03-17 | 27.97 | $28.11 | 8400 |
| 2025-03-14 | 27.97 | $27.74 | 10910 |
| 2025-03-13 | 28.05 | $27.31 | 4415 |
| 2025-03-12 | 28.23 | $27.55 | 8200 |
| 2025-03-11 | 28.40 | $27.73 | 9746 |
| 2025-03-10 | 28.55 | $28.20 | 4200 |
| 2025-03-07 | 28.63 | $28.56 | 10134 |
| 2025-03-06 | 28.65 | $28.23 | 4921 |
| 2025-03-05 | 28.74 | $28.44 | 4000 |
| 2025-03-04 | 28.80 | $28.26 | 5506 |
| 2025-03-03 | 28.91 | $28.86 | 7340 |
| 2025-02-28 | 28.90 | $29.05 | 2147 |
| 2025-02-27 | 28.86 | $28.69 | 5832 |
| 2025-02-26 | 28.88 | $28.70 | 17402 |
| 2025-02-25 | 28.91 | $28.85 | 4400 |
| 2025-02-24 | 28.90 | $28.78 | 2500 |
| 2025-02-21 | 28.91 | $28.77 | 2046 |
| 2025-02-20 | 28.93 | $29.13 | 12500 |
| 2025-02-19 | 28.86 | $29.19 | 20318 |
| 2025-02-18 | 28.78 | $29.07 | 21138 |
| 2025-02-14 | 28.70 | $28.82 | 13200 |
| 2025-02-13 | 28.67 | $28.81 | 10800 |
| 2025-02-12 | 28.63 | $28.63 | 4000 |
| 2025-02-11 | 28.63 | $28.74 | 2900 |
| 2025-02-10 | 28.59 | $28.59 | 2916 |
| 2025-02-07 | 28.59 | $28.51 | 5513 |
| 2025-02-06 | 28.60 | $28.69 | 61600 |
| 2025-02-05 | 28.57 | $28.75 | 9800 |
| 2025-02-04 | 28.53 | $28.49 | 2338 |
| 2025-02-03 | 28.54 | $28.55 | 10544 |
| 2025-01-31 | 28.53 | $28.68 | 65921 |
| 2025-01-30 | 28.49 | $28.85 | 1422 |
| 2025-01-29 | 28.42 | $28.72 | 10600 |
| 2025-01-28 | 28.35 | $28.74 | 45100 |
| 2025-01-27 | 28.28 | $29.03 | 5500 |
| 2025-01-24 | 28.13 | $28.77 | 4513 |
| 2025-01-23 | 28.01 | $28.78 | 6300 |
| 2025-01-22 | 27.87 | $28.55 | 10210 |
| 2025-01-21 | 27.76 | $28.72 | 1928 |
| 2025-01-17 | 27.60 | $28.41 | 9200 |
| 2025-01-16 | 27.48 | $28.21 | 6800 |
| 2025-01-15 | 27.39 | $28.11 | 1510 |
| 2025-01-14 | 27.30 | $27.77 | 8143 |
| 2025-01-13 | 27.28 | $27.52 | 11950 |
| 2025-01-10 | 27.31 | $27.21 | 4400 |
| 2025-01-08 | 27.42 | $27.68 | 8100 |
| 2025-01-07 | 27.44 | $27.65 | 16537 |
| 2025-01-06 | 27.49 | $27.65 | 4629 |
| 2025-01-03 | 27.54 | $27.70 | 6548 |
| 2025-01-02 | 27.60 | $27.49 | 4100 |
| 2024-12-31 | 27.71 | $27.58 | 2700 |
| 2024-12-30 | 27.83 | $27.50 | 3028 |
| 2024-12-27 | 27.99 | $27.76 | 2716 |
| 2024-12-26 | 28.12 | $27.93 | 6600 |
| 2024-12-24 | 28.25 | $27.86 | 4004 |
| 2024-12-23 | 28.41 | $27.66 | 1600 |
| 2024-12-20 | 28.64 | $27.59 | 6700 |
| 2024-12-19 | 28.93 | $27.22 | 21800 |
| 2024-12-18 | 29.35 | $27.32 | 6200 |
| 2024-12-17 | 29.82 | $29.22 | 3119 |
| 2024-12-16 | 29.96 | $29.40 | 12000 |
| 2024-12-13 | 30.08 | $29.59 | 4000 |
| 2024-12-12 | 30.19 | $29.65 | 2220 |
| 2024-12-11 | 30.30 | $29.72 | 3200 |
| 2024-12-10 | 30.41 | $29.86 | 4017 |
| 2024-12-09 | 30.52 | $30.08 | 2637 |
| 2024-12-06 | 30.59 | $30.23 | 15503 |
| 2024-12-05 | 30.63 | $30.31 | 6617 |
| 2024-12-04 | 30.67 | $30.37 | 1045 |
| 2024-12-03 | 30.70 | $30.50 | 6300 |
| 2024-12-02 | 30.71 | $30.74 | 3244 |
| 2024-11-29 | 30.66 | $30.92 | 500 |
| 2024-11-27 | 30.57 | $30.83 | 2600 |
| 2024-11-26 | 30.48 | $30.86 | 2500 |
| 2024-11-25 | 30.36 | $30.90 | 2600 |
| 2024-11-22 | 30.22 | $30.58 | 25901 |
| 2024-11-21 | 30.12 | $30.31 | 2030 |
| 2024-11-20 | 30.07 | $29.89 | 6417 |
| 2024-11-19 | 30.08 | $29.91 | 6342 |
| 2024-11-18 | 30.10 | $30.08 | 7503 |
| 2024-11-15 | 30.09 | $29.93 | 8713 |
| 2024-11-14 | 30.10 | $30.03 | 2100 |
| 2024-11-13 | 30.09 | $30.21 | 4509 |
| 2024-11-12 | 30.04 | $30.17 | 4500 |
| 2024-11-11 | 29.99 | $30.45 | 7231 |
| 2024-11-08 | 29.87 | $30.30 | 707 |
| 2024-11-07 | 29.77 | $30.21 | 2444 |
| 2024-11-06 | 29.66 | $30.21 | 539 |
| 2024-11-05 | 29.54 | $29.45 | 500 |
| 2024-11-04 | 29.56 | $29.19 | 2800 |
| 2024-11-01 | 29.63 | $29.23 | 37300 |
| 2024-10-31 | 29.71 | $29.27 | 2100 |
| 2024-10-30 | 29.80 | $29.49 | 800 |
| 2024-10-29 | 29.85 | $29.50 | 10936 |
| 2024-10-28 | 29.90 | $29.69 | 20206 |
| 2024-10-25 | 29.93 | $29.46 | 800 |
| 2024-10-24 | 30.00 | $29.73 | 16418 |
| 2024-10-23 | 30.03 | $29.76 | 800 |
| 2024-10-22 | 30.05 | $29.77 | 200 |
| 2024-10-21 | 30.08 | $29.79 | 3935 |
| 2024-10-18 | 30.10 | $30.21 | 13100 |
| 2024-10-17 | 30.03 | $30.24 | 42007 |
| 2024-10-16 | 29.95 | $30.25 | 909 |
| 2024-10-15 | 29.85 | $30.01 | 5740 |
| 2024-10-14 | 29.78 | $30.02 | 6300 |
| 2024-10-11 | 29.70 | $29.83 | 2300 |
| 2024-10-10 | 29.64 | $29.49 | 2420 |
| 2024-10-09 | 29.64 | $29.65 | 2532 |
| 2024-10-08 | 29.61 | $29.41 | 100 |
| 2024-10-07 | 29.62 | $29.29 | 3700 |
| 2024-10-04 | 29.65 | $29.45 | 1900 |
| 2024-10-03 | 29.66 | $29.27 | 5400 |
| 2024-10-02 | 29.70 | $29.48 | 1000 |
| 2024-10-01 | 29.71 | $29.53 | 1100 |
| 2024-09-30 | 29.70 | $29.66 | 9543 |
| 2024-09-27 | 29.66 | $29.55 | 7300 |
| 2024-09-26 | 29.64 | $29.64 | 9500 |
| 2024-09-25 | 29.59 | $29.51 | 13500 |
| 2024-09-24 | 29.55 | $29.69 | 7023 |
| 2024-09-23 | 29.48 | $29.63 | 606 |
| 2024-09-20 | 29.39 | $29.49 | 12300 |
| 2024-09-19 | 29.33 | $29.61 | 500 |
| 2024-09-18 | 29.22 | $29.34 | 4500 |
| 2024-09-17 | 29.16 | $29.37 | 7839 |
| 2024-09-16 | 29.07 | $29.35 | 7900 |
| 2024-09-13 | 28.97 | $29.07 | 3300 |
| 2024-09-12 | 28.92 | $28.79 | 19200 |
| 2024-09-11 | 28.91 | $28.70 | 2000 |
| 2024-09-10 | 28.92 | $28.78 | 7500 |
| 2024-09-09 | 28.91 | $28.76 | 1534 |
| 2024-09-06 | 28.90 | $28.44 | 700 |
| 2024-09-05 | 28.95 | $28.68 | 800 |
| 2024-09-04 | 28.96 | $28.94 | 4845 |
| 2024-09-03 | 28.92 | $28.93 | 200 |
| 2024-08-30 | 28.87 | $29.22 | 913 |
| 2024-08-29 | 28.74 | $28.93 | 200 |
| 2024-08-28 | 28.66 | $28.85 | 1230 |
| 2024-08-27 | 28.57 | $28.88 | 608 |
| 2024-08-26 | 28.47 | $28.87 | 2400 |
| 2024-08-23 | 28.34 | $28.81 | 600 |
| 2024-08-22 | 28.21 | $28.40 | 1718 |
| 2024-08-21 | 28.14 | $28.49 | 1100 |
| 2024-08-20 | 28.04 | $28.30 | 140 |
| 2024-08-19 | 27.97 | $28.35 | 300 |
| 2024-08-16 | 27.87 | $28.22 | 1200 |
| 2024-08-15 | 27.78 | $28.10 | 4200 |
| 2024-08-14 | 27.70 | $27.82 | 3401 |
| 2024-08-13 | 27.66 | $27.69 | 236 |
| 2024-08-12 | 27.65 | $27.28 | 1132 |
| 2024-08-09 | 27.72 | $27.45 | 1705 |
| 2024-08-08 | 27.77 | $27.45 | 700 |
| 2024-08-07 | 27.83 | $27.04 | 100 |
| 2024-08-06 | 27.98 | $27.28 | 300 |
| 2024-08-05 | 28.10 | $27.01 | 9200 |
| 2024-08-02 | 28.29 | $27.72 | 700 |
| 2024-08-01 | 28.37 | $28.23 | 1200 |
| 2024-07-31 | 28.35 | $28.54 | 2045 |
| 2024-07-30 | 28.25 | $28.50 | 106 |
| 2024-07-29 | 28.15 | $28.31 | 1634 |
| 2024-07-26 | 28.07 | $28.32 | 1423 |
| 2024-07-25 | 27.97 | $27.88 | 2330 |
| 2024-07-24 | 27.94 | $27.74 | 3500 |
| 2024-07-23 | 27.94 | $27.85 | 3000 |
| 2024-07-22 | 27.91 | $28.10 | 600 |
| 2024-07-19 | 27.82 | $27.99 | 1647 |
| 2024-07-18 | 27.74 | $28.21 | 2247 |
| 2024-07-17 | 27.60 | $28.49 | 3135 |
| 2024-07-16 | 27.37 | $28.31 | 500 |
| 2024-07-15 | 27.14 | $27.73 | 1039 |
| 2024-07-12 | 27.00 | $27.61 | 2202 |
| 2024-07-11 | 26.86 | $27.34 | 1900 |
| 2024-07-10 | 26.76 | $26.98 | 2100 |
| 2024-07-09 | 26.71 | $26.72 | 443 |
| 2024-07-08 | 26.71 | $26.71 | 1600 |
| 2024-07-05 | 26.71 | $26.63 | 120 |
| 2024-07-03 | 26.74 | $26.67 | 100 |
| 2024-07-02 | 26.75 | $26.69 | 200 |
| 2024-07-01 | 26.77 | $26.60 | 1047 |
| 2024-06-28 | 26.80 | $26.76 | 2100 |
| 2024-06-27 | 26.81 | $26.60 | 1414 |
| 2024-06-26 | 26.85 | $26.82 | 128 |
| 2024-06-25 | 26.85 | $26.87 | 1231 |
| 2024-06-24 | 26.84 | $27.16 | 2000 |
| 2024-06-21 | 26.77 | $26.94 | 400 |
| 2024-06-20 | 26.74 | $26.89 | 200 |
| 2024-06-18 | 26.71 | $26.76 | 1912 |
| 2024-06-17 | 26.70 | $26.66 | 1435 |
| 2024-06-14 | 26.71 | $26.50 | 1443 |
| 2024-06-13 | 26.76 | $26.64 | 100 |
| 2024-06-12 | 26.78 | $26.70 | 546 |
| 2024-06-11 | 26.80 | $26.62 | 100 |
| 2024-06-10 | 26.83 | $26.77 | 129 |
| 2024-06-07 | 26.84 | $26.75 | 609 |
| 2024-06-06 | 26.86 | $26.77 | 100 |
| 2024-06-05 | 26.87 | $26.79 | 8100 |
| 2024-06-04 | 26.88 | $26.72 | 100 |
| 2024-06-03 | 26.91 | $26.76 | 1300 |
| 2024-05-31 | 26.93 | $26.91 | 1742 |
| 2024-05-30 | 26.92 | $26.55 | 100 |
| 2024-05-29 | 26.99 | $26.36 | 120 |
| 2024-05-28 | 27.11 | $26.65 | 18300 |
| 2024-05-24 | 27.19 | $26.87 | 2600 |
| 2024-05-23 | 27.23 | $26.80 | 122 |
| 2024-05-22 | 27.29 | $27.18 | 200 |
| 2024-05-21 | 27.27 | $27.34 | 100 |
| 2024-05-20 | 27.22 | $27.32 | 1212 |
| 2024-05-17 | 27.17 | $27.44 | 100 |
| 2024-05-16 | 27.08 | $27.45 | 133 |
| 2024-05-15 | 26.96 | $27.47 | 400 |
| 2024-05-14 | 26.83 | $27.26 | 100 |
| 2024-05-13 | 26.72 | $27.13 | 200 |
| 2024-05-10 | 26.62 | $27.11 | 203 |
| 2024-05-09 | 26.50 | $27.01 | 100 |
| 2024-05-08 | 26.39 | $26.75 | 235 |
| 2024-05-07 | 26.31 | $26.68 | 500 |
| 2024-05-06 | 26.23 | $26.56 | 739 |
| 2024-05-03 | 26.17 | $26.41 | 1400 |
| 2024-05-02 | 26.13 | $26.18 | 100 |
| 2024-05-01 | 26.13 | $26.09 | 2900 |
| 2024-04-30 | 26.15 | $26.09 | 4645 |
| 2024-04-29 | 26.18 | $26.38 | 100 |
| 2024-04-26 | 26.15 | $26.24 | 315 |
| 2024-04-25 | 26.15 | $26.22 | 146 |
| 2024-04-24 | 26.15 | $26.40 | 1000 |
| 2024-04-23 | 26.11 | $26.32 | 300 |
| 2024-04-22 | 26.09 | $26.13 | 525 |
| 2024-04-19 | 26.10 | $25.97 | 200 |
| 2024-04-18 | 26.15 | $25.77 | 434 |
| 2024-04-17 | 26.25 | $25.69 | 2225 |
| 2024-04-16 | 26.38 | $25.69 | 421 |
| 2024-04-15 | 26.54 | $25.85 | 3000 |
| 2024-04-12 | 26.69 | $25.94 | 3500 |
| 2024-04-11 | 26.84 | $26.36 | 544 |
| 2024-04-10 | 26.93 | $26.43 | 3300 |
| 2024-04-09 | 27.01 | $26.91 | 1100 |
| 2024-04-08 | 27.01 | $26.78 | 201 |
| 2024-04-05 | 27.04 | $26.74 | 600 |
| 2024-04-04 | 27.07 | $26.62 | 1732 |
| 2024-04-03 | 27.13 | $26.87 | 448 |
| 2024-04-02 | 27.15 | $26.87 | 1100 |
| 2024-04-01 | 27.18 | $27.09 | 2000 |
| 2024-03-28 | 27.15 | $27.33 | 642 |
| 2024-03-27 | 27.07 | $27.13 | 835 |
| 2024-03-26 | 27.02 | $26.68 | 3005 |
| 2024-03-25 | 27.05 | $26.98 | 1531 |
| 2024-03-22 | 27.02 | $27.08 | 400 |
| 2024-03-21 | 26.96 | $27.27 | 100 |
| 2024-03-20 | 26.85 | $27.00 | 613 |
| 2024-03-19 | 26.78 | $26.78 | 600 |
| 2024-03-18 | 26.74 | $26.63 | 400 |
| 2024-03-15 | 26.72 | $26.57 | 2507 |
| 2024-03-14 | 26.71 | $26.60 | 145 |
| 2024-03-13 | 26.69 | $26.88 | 1103 |
| 2024-03-12 | 26.61 | $26.86 | 207 |
| 2024-03-11 | 26.52 | $26.73 | 2100 |
| 2024-03-08 | 26.44 | $26.62 | 413 |
| 2024-03-07 | 26.36 | $26.60 | 100 |
| 2024-03-06 | 26.28 | $26.50 | 191010 |
| 2024-03-05 | 26.20 | $26.38 | 1241 |
| 2024-03-04 | 26.13 | $26.41 | 2017 |
| 2024-03-01 | 26.05 | $26.32 | 1300 |
| 2024-02-29 | 25.97 | $26.18 | 419 |
| 2024-02-28 | 25.90 | $26.00 | 3800 |
| 2024-02-27 | 25.86 | $25.96 | 229 |
| 2024-02-26 | 25.82 | $25.89 | 1144 |
| 2024-02-23 | 25.79 | $26.06 | 2806 |
| 2024-02-22 | 25.72 | $25.94 | 3811 |
| 2024-02-21 | 25.66 | $25.76 | 1735 |
| 2024-02-20 | 25.63 | $25.66 | 200 |
| 2024-02-16 | 25.61 | $25.67 | 800 |
| 2024-02-15 | 25.59 | $25.76 | 4800 |
| 2024-02-14 | 25.55 | $25.44 | 1300 |
| 2024-02-13 | 25.57 | $25.26 | 2700 |
| 2024-02-12 | 25.62 | $25.74 | 500 |
| 2024-02-09 | 25.59 | $25.55 | 100 |
| 2024-02-08 | 25.59 | $25.51 | 800 |
| 2024-02-07 | 25.60 | $25.47 | 5422 |
| 2024-02-06 | 25.61 | $25.47 | 943 |
| 2024-02-05 | 25.63 | $25.36 | 100 |
| 2024-02-02 | 25.67 | $25.61 | 300 |
| 2024-02-01 | 25.67 | $25.61 | 10000 |
| 2024-01-31 | 25.66 | $25.42 | 1700 |
| 2024-01-30 | 25.69 | $25.75 | 748 |
| 2024-01-29 | 25.66 | $25.71 | 4600 |
| 2024-01-26 | 25.63 | $25.65 | 300 |
| 2024-01-25 | 25.61 | $25.61 | 3842 |
| 2024-01-24 | 25.59 | $25.32 | 14147 |
| 2024-01-23 | 25.63 | $25.50 | — |
| 2024-01-22 | 25.63 | $25.50 | 100 |
| 2024-01-19 | 25.63 | $25.46 | 513 |
| 2024-01-18 | 25.64 | $25.21 | 1500 |
| 2024-01-17 | 25.71 | $25.18 | 533 |
| 2024-01-16 | 25.79 | $25.35 | 600 |
| 2024-01-12 | 25.84 | $25.53 | 200 |
| 2024-01-11 | 25.87 | $25.52 | 300 |
| 2024-01-10 | 25.89 | $25.63 | 14900 |
| 2024-01-09 | 25.90 | $25.65 | 400 |
| 2024-01-08 | 25.90 | $25.82 | 200 |
| 2024-01-05 | 25.86 | $25.61 | 200 |
| 2024-01-04 | 25.86 | $25.50 | 700 |
| 2024-01-03 | 25.87 | $25.52 | 710 |
| 2024-01-02 | 25.88 | $25.80 | 300 |
| 2023-12-29 | 25.83 | $25.69 | 425 |
| 2023-12-28 | 25.80 | $25.79 | 624 |
| 2023-12-27 | 25.73 | $25.70 | 545 |
| 2023-12-26 | 25.66 | $25.69 | 3700 |
| 2023-12-22 | 25.59 | $25.55 | 540 |
| 2023-12-21 | 25.53 | $25.45 | 139 |
| 2023-12-20 | 25.47 | $25.26 | 5400 |
| 2023-12-19 | 25.45 | $25.59 | 1116 |
| 2023-12-18 | 25.34 | $25.41 | 1600 |
| 2023-12-15 | 25.26 | $25.45 | 100 |
| 2023-12-14 | 25.15 | $25.60 | 100 |
| 2023-12-13 | 24.98 | $25.38 | 5100 |
| 2023-12-12 | 24.84 | $24.94 | 900 |
| 2023-12-11 | 24.76 | $24.95 | 300 |
| 2023-12-08 | 24.66 | $24.74 | 202 |
| 2023-12-07 | 24.58 | $24.67 | 1325 |
| 2023-12-06 | 24.51 | $24.55 | 931 |
| 2023-12-05 | 24.45 | $24.58 | 18945 |
| 2023-12-04 | 24.36 | $24.75 | 1247 |
| 2023-12-01 | 24.23 | $24.71 | 4135 |
| 2023-11-30 | 24.08 | $24.38 | 1422 |
| 2023-11-29 | 23.98 | $24.15 | 814 |
| 2023-11-28 | 23.90 | $24.02 | 100 |
| 2023-11-27 | 23.84 | $23.99 | 100 |
| 2023-11-24 | 23.77 | $24.05 | 107 |
| 2023-11-22 | 23.68 | $23.97 | 2932 |
| 2023-11-21 | 23.58 | $23.87 | 2700 |
| 2023-11-20 | 23.49 | $23.95 | 2000 |
| 2023-11-17 | 23.37 | $23.89 | 636 |
| 2023-11-16 | 23.24 | $23.78 | 100 |
| 2023-11-15 | 23.12 | $23.84 | 2700 |
| 2023-11-14 | 22.96 | $23.64 | 324 |
| 2023-11-13 | 22.81 | $23.03 | 12 |
| 2023-11-10 | 22.77 | $23.09 | 500 |
| 2023-11-09 | 22.72 | $22.83 | 100 |
| 2023-11-08 | 22.71 | $23.05 | 120 |
| 2023-11-07 | 22.65 | $23.08 | 100 |
| 2023-11-06 | 22.57 | $23.19 | 1400 |
| 2023-11-03 | 22.47 | $23.33 | 4200 |
| 2023-11-02 | 22.32 | $23.03 | 148 |
| 2023-11-01 | 22.21 | $22.53 | 315 |
| 2023-10-31 | 22.19 | $22.41 | 2016 |
| 2023-10-30 | 22.19 | $22.23 | 335 |
| 2023-10-27 | 22.23 | $21.98 | 100 |
| 2023-10-26 | 22.34 | $22.28 | — |
| 2023-10-25 | 22.40 | $22.16 | 5049 |
| 2023-10-24 | 22.51 | $22.40 | 900 |
| 2023-10-23 | 22.58 | $22.19 | 716 |
| 2023-10-20 | 22.70 | $22.40 | 200 |
| 2023-10-19 | 22.81 | $22.63 | 100 |
| 2023-10-18 | 22.89 | $22.90 | 116 |
| 2023-10-17 | 22.92 | $23.29 | 100 |
| 2023-10-16 | 22.88 | $23.22 | 5322 |
| 2023-10-13 | 22.85 | $22.93 | 207 |
| 2023-10-12 | 22.88 | $23.00 | 200 |
| 2023-10-11 | 22.90 | $23.25 | 100 |
| 2023-10-10 | 22.87 | $23.15 | 100 |
| 2023-10-09 | 22.86 | $22.98 | 22 |
| 2023-10-06 | 22.89 | $22.85 | 234 |
| 2023-10-05 | 22.96 | $22.68 | 6 |
| 2023-10-04 | 23.07 | $22.76 | 100 |
| 2023-10-03 | 23.19 | $22.65 | 147 |
| 2023-10-02 | 23.35 | $22.94 | 114 |
| 2023-09-29 | 23.48 | $23.19 | 646 |
| 2023-09-28 | 23.58 | $23.26 | 200 |
| 2023-09-27 | 23.68 | $23.13 | 300 |
| 2023-09-26 | 23.82 | $23.33 | 2600 |
| 2023-09-25 | 23.95 | $23.65 | 100 |
| 2023-09-22 | 24.04 | $23.63 | 100 |
| 2023-09-21 | 24.14 | $23.74 | 100 |
| 2023-09-20 | 24.23 | $24.10 | 100 |
| 2023-09-19 | 24.27 | $24.16 | 427 |
| 2023-09-18 | 24.30 | $24.25 | 200 |
| 2023-09-15 | 24.31 | $24.28 | 100 |
| 2023-09-14 | 24.32 | $24.50 | 2900 |
| 2023-09-13 | 24.29 | $24.21 | 600 |
| 2023-09-12 | 24.31 | $24.33 | 100 |
| 2023-09-11 | 24.31 | $24.34 | 500 |
| 2023-09-08 | 24.31 | $24.28 | 2036 |
| 2023-09-07 | 24.32 | $24.26 | 134 |
| 2023-09-06 | 24.34 | $24.26 | 14900 |
| 2023-09-05 | 24.36 | $24.35 | 313 |
| 2023-09-01 | 24.37 | $24.61 | 105 |
| 2023-08-31 | 24.32 | $24.51 | 300 |
| 2023-08-30 | 24.29 | $24.58 | 500 |
| 2023-08-29 | 24.24 | $24.55 | 3144 |
| 2023-08-28 | 24.18 | $24.26 | 100 |
| 2023-08-25 | 24.18 | $24.09 | 100 |
| 2023-08-24 | 24.22 | $23.99 | 700 |
| 2023-08-23 | 24.28 | $24.13 | 200 |
| 2023-08-22 | 24.32 | $23.96 | 3242 |
| 2023-08-21 | 24.41 | $24.03 | 103 |
| 2023-08-18 | 24.50 | $24.10 | 5700 |
| 2023-08-17 | 24.58 | $24.09 | 2908 |
| 2023-08-16 | 24.68 | $24.17 | 1700 |
| 2023-08-15 | 24.78 | $24.37 | 1400 |
| 2023-08-14 | 24.86 | $24.64 | 700 |
| 2023-08-11 | 24.89 | $24.67 | 910 |
| 2023-08-10 | 24.91 | $24.63 | 2648 |
| 2023-08-09 | 24.95 | $24.63 | 15341 |
| 2023-08-08 | 24.99 | $24.73 | 101 |
| 2023-08-07 | 25.01 | $24.87 | 2100 |
| 2023-08-04 | 25.01 | $24.60 | 3000 |
| 2023-08-03 | 25.06 | $24.73 | 400 |
| 2023-08-02 | 25.10 | $24.86 | 3002 |
| 2023-08-01 | 25.10 | $25.07 | 404 |
| 2023-07-31 | 25.07 | $25.06 | 400 |
| 2023-07-28 | 25.02 | $25.02 | 300 |
| 2023-07-27 | 24.98 | $24.88 | 2900 |
| 2023-07-26 | 24.96 | $25.02 | 100 |
| 2023-07-25 | 24.90 | $25.02 | 2508 |
| 2023-07-24 | 24.83 | $25.03 | 531 |
| 2023-07-21 | 24.74 | $24.92 | 700 |
| 2023-07-20 | 24.66 | $24.86 | 2200 |
| 2023-07-19 | 24.58 | $24.87 | 3600 |
| 2023-07-18 | 24.48 | $24.67 | 1942 |
| 2023-07-17 | 24.40 | $24.43 | 500 |
| 2023-07-14 | 24.36 | $24.42 | 2400 |
| 2023-07-13 | 24.32 | $24.59 | 6500 |
| 2023-07-12 | 24.23 | $24.46 | 530 |
| 2023-07-11 | 24.15 | $24.39 | 100 |
| 2023-07-10 | 24.08 | $24.09 | 300 |
| 2023-07-07 | 24.05 | $23.89 | 1400 |
| 2023-07-06 | 24.07 | $23.88 | 1200 |
| 2023-07-05 | 24.08 | $24.14 | 413 |
| 2023-07-03 | 24.04 | $24.25 | 1118 |
| 2023-06-30 | 23.97 | $24.14 | 500 |
| 2023-06-29 | 23.91 | $23.90 | 1220 |
| 2023-06-28 | 23.89 | $23.72 | 526 |
| 2023-06-27 | 23.90 | $24.00 | — |
| 2023-06-26 | 23.86 | $23.76 | 100 |
| 2023-06-23 | 23.86 | $23.61 | 400 |
| 2023-06-22 | 23.89 | $23.77 | 700 |
| 2023-06-21 | 23.89 | $23.92 | 1200 |
| 2023-06-20 | 23.85 | $24.00 | 200 |
| 2023-06-16 | 23.79 | $24.24 | 725 |
| 2023-06-15 | 23.67 | $24.23 | 2200 |
| 2023-06-14 | 23.53 | $23.93 | 6900 |
| 2023-06-13 | 23.43 | $23.95 | 343 |
| 2023-06-12 | 23.31 | $23.66 | 900 |
| 2023-06-09 | 23.24 | $23.55 | 116 |
| 2023-06-08 | 23.17 | $23.62 | 5514 |
| 2023-06-07 | 23.08 | $23.61 | 132 |
| 2023-06-06 | 22.97 | $23.37 | 1116 |
| 2023-06-05 | 22.90 | $23.22 | 642 |
| 2023-06-02 | 22.85 | $23.35 | 112 |
| 2023-06-01 | 22.77 | $22.81 | 127 |
| 2023-05-31 | 22.79 | $22.60 | 4440 |
| 2023-05-30 | 22.86 | $22.80 | 500 |
| 2023-05-26 | 22.89 | $22.86 | 400 |
| 2023-05-25 | 22.93 | $22.67 | 400 |
| 2023-05-24 | 23.00 | $22.72 | 2700 |
| 2023-05-23 | 23.09 | $23.06 | 3704 |
| 2023-05-22 | 23.11 | $23.19 | 8903 |
| 2023-05-19 | 23.11 | $23.19 | 841 |
| 2023-05-18 | 23.11 | $23.23 | 1327 |
| 2023-05-17 | 23.11 | $23.14 | 2600 |
| 2023-05-16 | 23.12 | $22.81 | 2400 |
| 2023-05-15 | 23.21 | $23.16 | 113 |
| 2023-05-12 | 23.24 | $23.11 | 2100 |
| 2023-05-11 | 23.28 | $23.10 | 1600 |
| 2023-05-10 | 23.34 | $23.23 | 541 |
| 2023-05-09 | 23.37 | $23.24 | 300 |
| 2023-05-08 | 23.41 | $23.34 | 400 |
| 2023-05-05 | 23.44 | $23.38 | 243 |
| 2023-05-04 | 23.46 | $23.02 | 2800 |
| 2023-05-03 | 23.57 | $23.22 | 3730 |
| 2023-05-02 | 23.65 | $23.41 | 1300 |
| 2023-05-01 | 23.70 | $23.73 | 700 |
| 2023-04-28 | 23.69 | $23.78 | 103 |
| 2023-04-27 | 23.67 | $23.60 | 11127 |
| 2023-04-26 | 23.68 | $23.24 | 9500 |
| 2023-04-25 | 23.77 | $23.52 | 400 |
| 2023-04-24 | 23.82 | $23.85 | 200 |
| 2023-04-21 | 23.81 | $23.85 | 1300 |
| 2023-04-20 | 23.79 | $23.83 | 3247 |
| 2023-04-19 | 23.77 | $23.98 | 142800 |
| 2023-04-18 | 23.72 | $24.00 | 200 |
| 2023-04-17 | 23.66 | $23.97 | 8800 |
| 2023-04-14 | 23.59 | $23.80 | 20329 |
| 2023-04-13 | 23.55 | $23.86 | 6900 |
| 2023-04-12 | 23.49 | $23.70 | 3410 |
| 2023-04-11 | 23.45 | $23.84 | 11625 |
| 2023-04-10 | 23.38 | $23.67 | 1728 |
| 2023-04-06 | 23.33 | $23.58 | 702 |
| 2023-04-05 | 23.29 | $23.56 | 32918 |
| 2023-04-04 | 23.25 | $23.60 | 14504 |
| 2023-04-03 | 23.21 | $23.86 | 200 |
| 2023-03-31 | 23.09 | $23.83 | 3534 |
| 2023-03-30 | 22.97 | $23.45 | 813 |
| 2023-03-29 | 22.92 | $23.34 | 1400 |
| 2023-03-28 | 22.87 | $23.14 | 2800 |
| 2023-03-27 | 22.87 | $23.09 | 1002 |
| 2023-03-24 | 22.88 | $22.93 | 831 |
| 2023-03-23 | 22.93 | $22.81 | 1116 |
| 2023-03-22 | 23.01 | $22.87 | 4500 |
| 2023-03-21 | 23.09 | $23.30 | 412 |
| 2023-03-20 | 23.11 | $23.15 | 305 |
| 2023-03-17 | 23.16 | $22.85 | 200 |
| 2023-03-16 | 23.28 | $23.20 | 10512 |
| 2023-03-15 | 23.35 | $22.93 | 11200 |
| 2023-03-14 | 23.49 | $23.21 | 7600 |
| 2023-03-13 | 23.60 | $22.93 | 1604 |
| 2023-03-10 | 23.79 | $23.10 | 9418 |
| 2023-03-09 | 23.97 | $23.47 | 17033 |
| 2023-03-08 | 24.11 | $23.96 | 140226 |
| 2023-03-07 | 24.16 | $23.91 | 16909 |
| 2023-03-06 | 24.24 | $24.36 | 16520 |
| 2023-03-03 | 24.24 | $24.39 | 110 |
| 2023-03-02 | 24.23 | $24.09 | 632 |
| 2023-03-01 | 24.28 | $23.91 | 1100 |
| 2023-02-28 | 24.38 | $24.05 | 100 |
| 2023-02-27 | 24.47 | $24.11 | 708 |
| 2023-02-24 | 24.56 | $24.08 | 200 |
| 2023-02-23 | 24.67 | $24.27 | 500 |
| 2023-02-22 | 24.76 | $24.18 | 440 |
| 2023-02-21 | 24.88 | $24.28 | 828 |
| 2023-02-17 | 25.01 | $24.85 | 2510 |
| 2023-02-16 | 25.03 | $24.83 | 200 |
| 2023-02-15 | 25.05 | $25.01 | 100 |
| 2023-02-14 | 25.05 | $24.94 | 1125 |
| 2023-02-13 | 25.06 | $25.02 | 17400 |
| 2023-02-10 | 25.04 | $24.80 | 1600 |
| 2023-02-09 | 25.08 | $24.65 | 2900 |
| 2023-02-08 | 25.15 | $24.92 | 300 |
| 2023-02-07 | 25.17 | $25.21 | 2138 |
| 2023-02-06 | 25.13 | $25.11 | 1700 |
| 2023-02-03 | 25.11 | $25.27 | 400 |
| 2023-02-02 | 25.05 | $25.50 | 200 |
| 2023-02-01 | 24.93 | $25.24 | 100 |
| 2023-01-31 | 24.84 | $25.05 | 500 |
| 2023-01-30 | 24.78 | $24.69 | 716 |
| 2023-01-27 | 24.79 | $24.86 | 909 |
| 2023-01-26 | 24.76 | $24.85 | 11200 |
| 2023-01-25 | 24.72 | $24.72 | 2600 |
| 2023-01-24 | 24.71 | $24.74 | 202 |
| 2023-01-23 | 24.69 | $24.74 | 300 |
| 2023-01-20 | 24.66 | $24.53 | 2400 |
| 2023-01-19 | 24.67 | $24.20 | 6645 |
| 2023-01-18 | 24.76 | $24.49 | 100 |
| 2023-01-17 | 24.80 | $24.98 | 321 |
| 2023-01-13 | 24.73 | $25.21 | 1509 |
| 2023-01-12 | 24.61 | $25.08 | 5941 |
| 2023-01-11 | 24.50 | $25.02 | 2504 |
| 2023-01-10 | 24.38 | $24.81 | 605 |
| 2023-01-09 | 24.28 | $24.67 | 1133 |
| 2023-01-06 | 24.20 | $24.73 | 200 |
| 2023-01-05 | 24.09 | $24.11 | 519 |
| 2023-01-04 | 24.09 | $24.32 | 435 |
| 2023-01-03 | 24.06 | $24.05 | 600 |
| 2022-12-30 | 24.07 | $23.96 | 615 |
| 2022-12-29 | 24.11 | $24.08 | 4525 |
| 2022-12-28 | 24.13 | $23.75 | 500 |
| 2022-12-27 | 24.22 | $24.02 | 200 |
| 2022-12-23 | 24.26 | $23.96 | 125 |
| 2022-12-22 | 24.33 | $23.83 | 300 |
| 2022-12-21 | 24.44 | $24.03 | 132 |
| 2022-12-20 | 24.52 | $23.72 | 931 |
| 2022-12-19 | 24.68 | $23.74 | 6200 |
| 2022-12-16 | 24.86 | $23.90 | 202 |
| 2022-12-15 | 25.04 | $24.14 | 1200 |
| 2022-12-14 | 25.19 | $24.99 | 2336 |
| 2022-12-13 | 25.18 | $25.16 | 804 |
| 2022-12-12 | 25.14 | $24.96 | 1700 |
| 2022-12-09 | 25.12 | $24.64 | 200 |
| 2022-12-08 | 25.17 | $24.77 | 400 |
| 2022-12-07 | 25.20 | $24.62 | 149 |
| 2022-12-06 | 25.26 | $24.58 | 400 |
| 2022-12-05 | 25.33 | $24.86 | 700 |
| 2022-12-02 | 25.35 | $25.32 | 605 |
| 2022-12-01 | 25.28 | $25.38 | 100 |
| 2022-11-30 | 25.17 | $25.37 | 112 |
| 2022-11-29 | 25.05 | $24.88 | 2000 |
| 2022-11-28 | 25.01 | $24.77 | 118 |
| 2022-11-25 | 24.98 | $25.14 | 134 |
| 2022-11-23 | 24.86 | $25.08 | 128 |
| 2022-11-22 | 24.73 | $25.03 | 128 |
| 2022-11-21 | 24.59 | $24.70 | 200 |
| 2022-11-18 | 24.49 | $24.62 | 500 |
| 2022-11-17 | 24.39 | $24.40 | 1028 |
| 2022-11-16 | 24.31 | $24.47 | 2124 |
| 2022-11-15 | 24.20 | $24.64 | 100 |
| 2022-11-14 | 24.04 | $24.53 | 2100 |
| 2022-11-11 | 23.87 | $24.72 | 100 |
| 2022-11-10 | 23.63 | $24.55 | 2400 |
| 2022-11-09 | 23.39 | $23.47 | 202 |
| 2022-11-08 | 23.33 | $23.84 | 23416 |
| 2022-11-07 | 23.18 | $23.63 | 100 |
| 2022-11-04 | 23.05 | $23.40 | 100 |
| 2022-11-03 | 22.95 | $22.98 | 313 |
| 2022-11-02 | 22.92 | $23.17 | 200 |
| 2022-11-01 | 22.84 | $23.59 | 200 |
| 2022-10-31 | 22.66 | $23.52 | 1200 |
| 2022-10-28 | 22.46 | $23.65 | 100 |
| 2022-10-27 | 22.21 | $23.05 | — |
| 2022-10-26 | 22.04 | $23.01 | 6000 |
| 2022-10-25 | 21.85 | $22.87 | 142 |
| 2022-10-24 | 21.67 | $22.47 | 700 |
| 2022-10-21 | 21.54 | $22.19 | 100 |
| 2022-10-20 | 21.45 | $21.65 | 100 |
| 2022-10-19 | 21.46 | $21.86 | — |
| 2022-10-18 | 21.44 | $22.15 | 403 |
| 2022-10-17 | 21.35 | $21.87 | 3048 |
| 2022-10-14 | 21.31 | $21.41 | 315 |
| 2022-10-13 | 21.37 | $21.84 | 2716 |
| 2022-10-12 | 21.34 | $21.27 | 800 |
| 2022-10-11 | 21.44 | $21.37 | 600 |
| 2022-10-10 | 21.54 | $21.42 | 316 |
| 2022-10-07 | 21.64 | $21.45 | 600 |
| 2022-10-06 | 21.76 | $21.95 | 3900 |
| 2022-10-05 | 21.80 | $22.28 | 8900 |
| 2022-10-04 | 21.78 | $22.39 | 2500 |
| 2022-10-03 | 21.73 | $21.78 | 7230 |
| 2022-09-30 | 21.81 | $21.22 | 436 |
| 2022-09-29 | 22.03 | $21.47 | 600 |
| 2022-09-28 | 22.23 | $21.93 | 800 |
| 2022-09-27 | 22.37 | $21.61 | 400 |
| 2022-09-26 | 22.61 | $21.79 | 21508 |
| 2022-09-23 | 22.85 | $22.07 | 3228 |
| 2022-09-22 | 23.07 | $22.47 | 504 |
| 2022-09-21 | 23.25 | $22.65 | 2300 |
| 2022-09-20 | 23.42 | $22.96 | 5944 |
| 2022-09-19 | 23.55 | $23.34 | 2405 |
| 2022-09-16 | 23.63 | $23.17 | 4500 |
| 2022-09-15 | 23.75 | $23.29 | 2210 |
| 2022-09-14 | 23.87 | $23.45 | 200 |
| 2022-09-13 | 23.98 | $23.53 | 300 |
| 2022-09-12 | 24.09 | $24.47 | 542 |
| 2022-09-09 | 24.02 | $24.32 | 248 |
| 2022-09-08 | 23.97 | $24.01 | 200 |
| 2022-09-07 | 23.97 | $23.86 | 1200 |
| 2022-09-06 | 24.02 | $23.38 | 634 |
| 2022-09-02 | 24.16 | $23.48 | 309 |
| 2022-09-01 | 24.32 | $23.71 | 1236 |
| 2022-08-31 | 24.45 | $23.64 | 4005 |
| 2022-08-30 | 24.61 | $23.74 | 1539 |
| 2022-08-29 | 24.78 | $24.00 | 410 |
| 2022-08-26 | 24.92 | $24.13 | 243 |
| 2022-08-25 | 25.05 | $24.86 | 210 |
| 2022-08-24 | 25.05 | $24.57 | 200 |
| 2022-08-23 | 25.11 | $24.54 | 800 |
| 2022-08-22 | 25.18 | $24.64 | 716 |
| 2022-08-19 | 25.24 | $25.11 | 147 |
| 2022-08-18 | 25.21 | $25.37 | 14 |
| 2022-08-17 | 25.11 | $25.33 | 408 |
| 2022-08-16 | 25.01 | $25.52 | 435 |
| 2022-08-15 | 24.84 | $25.38 | 1200 |
| 2022-08-12 | 24.67 | $25.28 | 205 |
| 2022-08-11 | 24.50 | $24.89 | 1408 |
| 2022-08-10 | 24.37 | $24.82 | 347 |
| 2022-08-09 | 24.24 | $24.34 | 100 |
| 2022-08-08 | 24.19 | $24.41 | 407 |
| 2022-08-05 | 24.12 | $24.33 | 118 |
| 2022-08-04 | 24.05 | $24.29 | 100 |
| 2022-08-03 | 23.97 | $24.36 | 634 |
| 2022-08-02 | 23.86 | $24.04 | 500 |
| 2022-08-01 | 23.81 | $24.29 | 607 |
| 2022-07-29 | 23.69 | $24.28 | 200 |
| 2022-07-28 | 23.56 | $24.17 | 540 |
| 2022-07-27 | 23.42 | $23.92 | 300 |
| 2022-07-26 | 23.32 | $23.58 | 2207 |
| 2022-07-25 | 23.28 | $23.67 | 4000 |
| 2022-07-22 | 23.20 | $23.61 | 148 |
| 2022-07-21 | 23.13 | $23.66 | 4539 |
| 2022-07-20 | 23.04 | $23.56 | 805 |
| 2022-07-19 | 22.96 | $23.61 | 3739 |
| 2022-07-18 | 22.86 | $23.03 | 211 |
| 2022-07-15 | 22.86 | $23.19 | 4900 |
| 2022-07-14 | 22.83 | $22.76 | 822 |
| 2022-07-13 | 22.89 | $22.93 | 3200 |
| 2022-07-12 | 22.92 | $23.04 | 700 |
| 2022-07-11 | 22.94 | $23.10 | 900 |
| 2022-07-08 | 22.95 | $23.26 | 237 |
| 2022-07-07 | 22.93 | $23.34 | 600 |
| 2022-07-06 | 22.89 | $23.07 | 518 |
| 2022-07-05 | 22.91 | $23.05 | 4115 |
| 2022-07-01 | 22.94 | $23.20 | 600 |
| 2022-06-30 | 22.94 | $22.90 | 7900 |
| 2022-06-29 | 23.01 | $23.13 | 511 |
| 2022-06-28 | 23.05 | $23.20 | 4600 |
| 2022-06-27 | 23.08 | $23.62 | 218 |
| 2022-06-24 | 23.03 | $23.64 | 7400 |
| 2022-06-23 | 22.97 | $23.01 | 520 |
| 2022-06-22 | 23.04 | $22.91 | 300 |
| 2022-06-21 | 23.15 | $22.86 | 8006 |
| 2022-06-17 | 23.28 | $22.46 | 1000 |
| 2022-06-16 | 23.53 | $22.42 | 140 |
| 2022-06-15 | 23.82 | $23.06 | 100 |
| 2022-06-14 | 24.03 | $22.83 | 1239 |
| 2022-06-13 | 24.33 | $23.04 | 13543 |
| 2022-06-10 | 24.63 | $23.84 | 326 |
| 2022-06-09 | 24.81 | $24.40 | 502 |
| 2022-06-08 | 24.90 | $24.84 | 1900 |
| 2022-06-07 | 24.92 | $25.23 | 221 |
| 2022-06-06 | 24.85 | $25.05 | 2800 |
| 2022-06-03 | 24.82 | $25.03 | 800 |
| 2022-06-02 | 24.78 | $25.27 | 1200 |
| 2022-06-01 | 24.68 | $25.01 | 837 |
| 2022-05-31 | 24.63 | $25.25 | 1546 |
| 2022-05-27 | 24.52 | $25.43 | 5940 |
| 2022-05-26 | 24.35 | $25.02 | 430 |
| 2022-05-25 | 24.24 | $24.71 | 402 |
| 2022-05-24 | 24.19 | $24.48 | 1900 |
| 2022-05-23 | 24.17 | $24.40 | 28300 |
| 2022-05-20 | 24.17 | $24.00 | 839 |
| 2022-05-19 | 24.26 | $23.92 | 4535 |
| 2022-05-18 | 24.39 | $24.05 | 222 |
| 2022-05-17 | 24.51 | $24.93 | 700 |
| 2022-05-16 | 24.46 | $24.59 | 43500 |
| 2022-05-13 | 24.48 | $24.53 | 100 |
| 2022-05-12 | 24.52 | $24.15 | 1400 |
| 2022-05-11 | 24.65 | $24.04 | 4422 |
| 2022-05-10 | 24.83 | $24.23 | 100 |
| 2022-05-09 | 24.99 | $24.45 | 228 |
| 2022-05-06 | 25.14 | $24.89 | 717 |
| 2022-05-05 | 25.22 | $24.90 | 5 |
| 2022-05-04 | 25.31 | $25.56 | 100 |
| 2022-05-03 | 25.28 | $24.92 | 1810 |
| 2022-05-02 | 25.38 | $24.74 | 622 |
| 2022-04-29 | 25.53 | $24.72 | 4300 |
| 2022-04-28 | 25.72 | $25.54 | 100 |
| 2022-04-27 | 25.76 | $25.19 | 100 |
| 2022-04-26 | 25.88 | $25.16 | 749 |
| 2022-04-25 | 26.03 | $25.57 | 800 |
| 2022-04-22 | 26.11 | $25.60 | 100 |
| 2022-04-21 | 26.20 | $26.28 | 6500 |
| 2022-04-20 | 26.16 | $26.51 | 9825 |
| 2022-04-19 | 26.06 | $26.19 | 8906 |
| 2022-04-18 | 26.01 | $25.79 | 1900 |
| 2022-04-14 | 26.04 | $25.85 | 3500 |
| 2022-04-13 | 26.06 | $26.00 | 100 |
| 2022-04-12 | 26.06 | $25.86 | — |
| 2022-04-11 | 26.07 | $25.92 | 1004 |
| 2022-04-08 | 26.08 | $26.17 | 100 |
| 2022-04-07 | 26.04 | $26.05 | 536 |
| 2022-04-06 | 26.01 | $25.92 | 2131 |
| 2022-04-05 | 26.00 | $25.85 | 208 |
| 2022-04-04 | 26.01 | $26.00 | 141 |
| 2022-04-01 | 25.98 | $26.02 | 100 |
| 2022-03-31 | 25.95 | $25.88 | 100 |
| 2022-03-30 | 25.93 | $26.20 | 1323 |
| 2022-03-29 | 25.85 | $26.30 | 100 |
| 2022-03-28 | 25.73 | $26.11 | 500 |
| 2022-03-25 | 25.63 | $26.08 | 4715 |
| 2022-03-24 | 25.51 | $25.86 | 1400 |
| 2022-03-23 | 25.43 | $25.68 | 1000 |
| 2022-03-22 | 25.37 | $25.92 | 500 |
| 2022-03-21 | 25.25 | $25.80 | 314 |
| 2022-03-18 | 25.14 | $25.85 | 922 |
| 2022-03-17 | 24.99 | $25.69 | 227 |
| 2022-03-16 | 24.86 | $25.38 | 5100 |
| 2022-03-15 | 24.78 | $25.10 | 108 |
| 2022-03-14 | 24.74 | $24.76 | 1800 |
| 2022-03-11 | 24.77 | $24.75 | 2100 |
| 2022-03-10 | 24.80 | $24.93 | 100 |
| 2022-03-09 | 24.81 | $24.98 | 244 |
| 2022-03-08 | 24.81 | $24.67 | 237 |
| 2022-03-07 | 24.87 | $24.84 | 300 |
| 2022-03-04 | 24.91 | $25.27 | 1900 |
| 2022-03-03 | 24.87 | $25.27 | 120 |
| 2022-03-02 | 24.82 | $25.17 | 300 |
| 2022-03-01 | 24.79 | $24.61 | 9000 |
| 2022-02-28 | 24.88 | $24.94 | 13100 |
| 2022-02-25 | 24.91 | $25.14 | 10200 |
| 2022-02-24 | 24.90 | $24.51 | 300 |
| 2022-02-23 | 25.03 | $24.47 | 1700 |
| 2022-02-22 | 25.20 | $24.81 | 1300 |
| 2022-02-18 | 25.32 | $25.04 | 3700 |
| 2022-02-17 | 25.41 | $25.11 | 100 |
| 2022-02-16 | 25.50 | $25.46 | 600 |
| 2022-02-15 | 25.53 | $25.45 | 404 |
| 2022-02-14 | 25.57 | $25.26 | 600 |
| 2022-02-11 | 25.67 | $25.45 | 734 |
| 2022-02-10 | 25.73 | $25.68 | 619 |
| 2022-02-09 | 25.76 | $26.10 | 712 |
| 2022-02-08 | 25.71 | $25.88 | 1633 |
| 2022-02-07 | 25.70 | $25.63 | 2922 |
| 2022-02-04 | 25.74 | $25.65 | 411 |
| 2022-02-03 | 25.78 | $25.75 | 2106 |
| 2022-02-02 | 25.80 | $26.10 | 227 |
| 2022-02-01 | 25.76 | $25.92 | 219 |
| 2022-01-31 | 25.76 | $25.82 | 500 |
| 2022-01-28 | 25.77 | $25.56 | 900 |
| 2022-01-27 | 25.84 | $25.25 | 338 |
| 2022-01-26 | 25.99 | $25.37 | 10700 |
| 2022-01-25 | 26.14 | $25.56 | 5600 |
| 2022-01-24 | 26.28 | $25.66 | 6436 |
| 2022-01-21 | 26.41 | $25.62 | 6600 |
| 2022-01-20 | 26.58 | $25.83 | 946 |
| 2022-01-19 | 26.73 | $26.10 | 3407 |
| 2022-01-18 | 26.84 | $26.34 | 6407 |
| 2022-01-14 | 26.92 | $26.69 | 3608 |
| 2022-01-13 | 26.94 | $26.82 | 6009 |
| 2022-01-12 | 26.93 | $26.88 | 5500 |
| 2022-01-11 | 26.91 | $26.92 | 2941 |
| 2022-01-10 | 26.87 | $26.80 | 7100 |
| 2022-01-07 | 26.85 | $26.86 | 3100 |
| 2022-01-06 | 26.81 | $26.83 | 3200 |
| 2022-01-05 | 26.77 | $26.80 | 2438 |
| 2022-01-04 | 26.73 | $27.03 | 900 |
| 2022-01-03 | 26.64 | $26.72 | 2700 |
| 2021-12-31 | 26.59 | $26.77 | 2600 |
| 2021-12-30 | 26.51 | $26.74 | 2500 |
| 2021-12-29 | 26.44 | $26.81 | 300 |
| 2021-12-28 | 26.33 | $26.70 | 620 |
| 2021-12-27 | 26.23 | $26.61 | 508 |
| 2021-12-23 | 26.13 | $26.33 | 1600 |
| 2021-12-22 | 26.08 | $26.14 | 517 |
| 2021-12-21 | 26.05 | $25.99 | 2200 |
| 2021-12-20 | 26.06 | $25.77 | 1146 |
| 2021-12-17 | 26.10 | $26.02 | 2100 |
| 2021-12-16 | 26.11 | $26.33 | 1429 |
| 2021-12-15 | 26.04 | $26.28 | 310 |
| 2021-12-14 | 25.98 | $25.99 | 1534 |
| 2021-12-13 | 25.96 | $26.08 | 2131 |
| 2021-12-10 | 25.93 | $26.12 | 2900 |
| 2021-12-09 | 25.88 | $26.01 | 2200 |
| 2021-12-08 | 25.84 | $26.10 | 1100 |
| 2021-12-07 | 25.78 | $26.11 | 1908 |
| 2021-12-06 | 25.71 | $25.86 | 1100 |
| 2021-12-03 | 25.68 | $25.54 | 8818 |
| 2021-12-02 | 25.71 | $25.49 | 3848 |
| 2021-12-01 | 25.76 | $25.00 | 3231 |
| 2021-11-30 | 25.91 | $25.10 | 3800 |
| 2021-11-29 | 26.07 | $25.81 | 2200 |
| 2021-11-26 | 26.11 | $25.63 | 1527 |
| 2021-11-24 | 26.19 | $26.14 | 1921 |
| 2021-11-23 | 26.17 | $26.14 | 4207 |
| 2021-11-22 | 26.15 | $26.00 | 532 |
| 2021-11-19 | 26.15 | $25.83 | 1704 |
| 2021-11-18 | 26.19 | $25.95 | 840 |
| 2021-11-17 | 26.20 | $26.06 | 3500 |
| 2021-11-16 | 26.20 | $26.18 | 1205 |
| 2021-11-15 | 26.16 | $26.12 | 2203 |
| 2021-11-12 | 26.13 | $26.15 | 3221 |
| 2021-11-11 | 26.09 | $26.04 | 845 |
| 2021-11-10 | 26.06 | $26.04 | 1200 |
| 2021-11-09 | 26.03 | $26.03 | 1007 |
| 2021-11-08 | 25.99 | $26.01 | 1128 |
| 2021-11-05 | 25.94 | $25.98 | 2709 |
| 2021-11-04 | 25.90 | $25.91 | 2610 |
| 2021-11-03 | 25.85 | $26.02 | 700 |
| 2021-11-02 | 25.78 | $25.91 | 805 |
| 2021-11-01 | 25.72 | $25.75 | 3223 |
| 2021-10-29 | 25.67 | $25.71 | 100 |
| 2021-10-28 | 25.63 | $25.73 | 207 |
| 2021-10-27 | 25.58 | $25.46 | 400 |
| 2021-10-26 | 25.57 | $25.76 | 615 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.11
2026-07-23
Close Price
$33.15
Vol: 419
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.17
Average
26.80
Maximum
33.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 33.11 | $33.15 | 419 |
| 2026-07-22 | 33.09 | $33.14 | 3000 |
| 2026-07-21 | 33.07 | $32.97 | 21431 |
| 2026-07-20 | 33.10 | $32.88 | 300 |
| 2026-07-17 | 33.16 | $33.06 | 2639 |
| 2026-07-16 | 33.17 | $33.20 | 3218 |
| 2026-07-15 | 33.14 | $32.90 | 600 |
| 2026-07-14 | 33.20 | $33.02 | 4000 |
| 2026-07-13 | 33.23 | $33.36 | 1200 |
| 2026-07-10 | 33.15 | $33.25 | 11932 |
| 2026-07-09 | 33.09 | $33.16 | 3100 |
| 2026-07-08 | 33.04 | $33.02 | 3516 |
| 2026-07-07 | 33.02 | $33.28 | 17400 |
| 2026-07-06 | 32.92 | $33.11 | 1833 |
| 2026-07-02 | 32.84 | $33.06 | 6600 |
| 2026-07-01 | 32.76 | $32.69 | 7015 |
| 2026-06-30 | 32.78 | $32.55 | 2900 |
| 2026-06-29 | 32.85 | $32.74 | 5300 |
| 2026-06-26 | 32.87 | $32.97 | 2800 |
| 2026-06-25 | 32.82 | $32.90 | 12419 |
| 2026-06-24 | 32.78 | $32.77 | 7900 |
| 2026-06-23 | 32.77 | $32.77 | 1300 |
| 2026-06-22 | 32.76 | $32.61 | 2900 |
| 2026-06-18 | 32.79 | $32.42 | 9800 |
| 2026-06-17 | 32.89 | $32.60 | 9708 |
| 2026-06-16 | 32.95 | $33.05 | 1200 |
| 2026-06-15 | 32.87 | $32.93 | 13039 |
| 2026-06-12 | 32.82 | $33.02 | 9100 |
| 2026-06-11 | 32.72 | $32.78 | 2800 |
| 2026-06-10 | 32.67 | $32.47 | 2000 |
| 2026-06-09 | 32.71 | $32.68 | 2615 |
| 2026-06-08 | 32.68 | $32.46 | 3300 |
| 2026-06-05 | 32.72 | $32.69 | 3243 |
| 2026-06-04 | 32.68 | $32.81 | 5400 |
| 2026-06-03 | 32.60 | $32.50 | 119 |
| 2026-06-02 | 32.60 | $32.73 | 1300 |
| 2026-06-01 | 32.52 | $32.39 | 2800 |
| 2026-05-29 | 32.52 | $32.43 | 5700 |
| 2026-05-28 | 32.51 | $32.50 | 12322 |
| 2026-05-27 | 32.48 | $32.54 | 6100 |
| 2026-05-26 | 32.42 | $32.57 | 6213 |
| 2026-05-22 | 32.33 | $32.56 | 1210 |
| 2026-05-21 | 32.22 | $32.24 | 3503 |
| 2026-05-20 | 32.19 | $32.21 | 2500 |
| 2026-05-19 | 32.16 | $32.08 | 1747 |
| 2026-05-18 | 32.17 | $32.15 | 5200 |
| 2026-05-15 | 32.15 | $31.88 | 3721 |
| 2026-05-14 | 32.21 | $32.15 | 1449 |
| 2026-05-13 | 32.19 | $32.07 | 2900 |
| 2026-05-12 | 32.19 | $32.13 | 5000 |
| 2026-05-11 | 32.17 | $31.95 | 4800 |
| 2026-05-08 | 32.20 | $31.87 | 1405 |
| 2026-05-07 | 32.26 | $31.94 | 2527 |
| 2026-05-06 | 32.30 | $32.34 | 3000 |
| 2026-05-05 | 32.23 | $32.09 | 4521 |
| 2026-05-04 | 32.21 | $32.04 | 5300 |
| 2026-05-01 | 32.19 | $32.22 | 800 |
| 2026-04-30 | 32.11 | $32.33 | 723 |
| 2026-04-29 | 31.97 | $31.86 | 1500 |
| 2026-04-28 | 31.95 | $31.82 | 2237 |
| 2026-04-27 | 31.93 | $31.74 | 1700 |
| 2026-04-24 | 31.93 | $31.82 | 3900 |
| 2026-04-23 | 31.90 | $32.02 | 3614 |
| 2026-04-22 | 31.80 | $31.69 | 1345 |
| 2026-04-21 | 31.77 | $31.78 | 900 |
| 2026-04-20 | 31.70 | $31.95 | 3700 |
| 2026-04-17 | 31.56 | $31.91 | 2100 |
| 2026-04-16 | 31.40 | $31.59 | 1900 |
| 2026-04-15 | 31.31 | $31.42 | 3749 |
| 2026-04-14 | 31.25 | $31.48 | 1600 |
| 2026-04-13 | 31.15 | $31.43 | 5211 |
| 2026-04-10 | 31.05 | $31.25 | 1500 |
| 2026-04-09 | 30.98 | $31.58 | 15300 |
| 2026-04-08 | 30.80 | $31.51 | 56600 |
| 2026-04-07 | 30.59 | $30.91 | 3109 |
| 2026-04-06 | 30.54 | $31.02 | 7900 |
| 2026-04-02 | 30.45 | $30.90 | 10127 |
| 2026-04-01 | 30.38 | $30.81 | 10214 |
| 2026-03-31 | 30.33 | $30.75 | 6440 |
| 2026-03-30 | 30.30 | $30.29 | 1900 |
| 2026-03-27 | 30.41 | $30.48 | 3900 |
| 2026-03-26 | 30.49 | $30.78 | 800 |
| 2026-03-25 | 30.51 | $30.92 | 1340 |
| 2026-03-24 | 30.49 | $30.81 | 5200 |
| 2026-03-23 | 30.50 | $30.73 | 6305 |
| 2026-03-20 | 30.56 | $30.42 | 1228 |
| 2026-03-19 | 30.73 | $30.66 | 5838 |
| 2026-03-18 | 30.87 | $30.73 | 6842 |
| 2026-03-17 | 31.03 | $31.21 | 6921 |
| 2026-03-16 | 31.08 | $31.10 | 336 |
| 2026-03-13 | 31.18 | $30.87 | 1421 |
| 2026-03-12 | 31.37 | $30.84 | 2700 |
| 2026-03-11 | 31.62 | $31.24 | 4700 |
| 2026-03-10 | 31.81 | $31.38 | 4400 |
| 2026-03-09 | 31.99 | $31.51 | 3000 |
| 2026-03-06 | 32.17 | $31.56 | 4900 |
| 2026-03-05 | 32.38 | $31.82 | 9833 |
| 2026-03-04 | 32.54 | $32.25 | 16800 |
| 2026-03-03 | 32.60 | $32.20 | 4839 |
| 2026-03-02 | 32.69 | $32.52 | 5803 |
| 2026-02-27 | 32.68 | $32.57 | 14400 |
| 2026-02-26 | 32.65 | $32.57 | 84944 |
| 2026-02-25 | 32.61 | $32.40 | 9000 |
| 2026-02-24 | 32.61 | $32.38 | 3100 |
| 2026-02-23 | 32.61 | $32.23 | 11600 |
| 2026-02-20 | 32.65 | $32.54 | 6400 |
| 2026-02-19 | 32.59 | $32.34 | 25300 |
| 2026-02-18 | 32.57 | $32.39 | 28500 |
| 2026-02-17 | 32.52 | $32.38 | 7921 |
| 2026-02-13 | 32.46 | $32.41 | 14622 |
| 2026-02-12 | 32.36 | $32.19 | 10549 |
| 2026-02-11 | 32.31 | $32.42 | 1600 |
| 2026-02-10 | 32.16 | $32.33 | 5516 |
| 2026-02-09 | 32.00 | $32.25 | 1600 |
| 2026-02-06 | 31.82 | $32.29 | 9900 |
| 2026-02-05 | 31.58 | $31.68 | 10000 |
| 2026-02-04 | 31.48 | $31.75 | 8056 |
| 2026-02-03 | 31.33 | $31.41 | 26200 |
| 2026-02-02 | 31.25 | $31.38 | 11600 |
| 2026-01-30 | 31.15 | $31.17 | 4200 |
| 2026-01-29 | 31.09 | $31.09 | 10036 |
| 2026-01-28 | 31.05 | $30.90 | 4500 |
| 2026-01-27 | 31.05 | $30.98 | 21305 |
| 2026-01-26 | 31.02 | $30.98 | 9040 |
| 2026-01-23 | 30.97 | $30.84 | 6200 |
| 2026-01-22 | 30.96 | $30.98 | 600 |
| 2026-01-21 | 30.90 | $30.89 | 8647 |
| 2026-01-20 | 30.85 | $30.54 | 5107 |
| 2026-01-16 | 30.89 | $31.04 | 5600 |
| 2026-01-15 | 30.78 | $31.05 | 4003 |
| 2026-01-14 | 30.63 | $30.83 | 3435 |
| 2026-01-13 | 30.52 | $30.58 | 3526 |
| 2026-01-12 | 30.47 | $30.60 | 13730 |
| 2026-01-09 | 30.38 | $30.57 | 18200 |
| 2026-01-08 | 30.29 | $30.51 | 2500 |
| 2026-01-07 | 30.20 | $30.16 | 2900 |
| 2026-01-06 | 30.19 | $30.46 | 4448 |
| 2026-01-05 | 30.08 | $30.18 | 2700 |
| 2026-01-02 | 30.04 | $29.96 | 2900 |
| 2025-12-31 | 30.05 | $29.81 | 8300 |
| 2025-12-30 | 30.12 | $30.01 | 12618 |
| 2025-12-29 | 30.13 | $30.06 | 9400 |
| 2025-12-26 | 30.13 | $30.12 | 2700 |
| 2025-12-24 | 30.10 | $30.12 | 3241 |
| 2025-12-23 | 30.07 | $29.97 | 3714 |
| 2025-12-22 | 30.07 | $29.97 | 19907 |
| 2025-12-19 | 30.07 | $29.77 | 17211 |
| 2025-12-18 | 30.14 | $29.77 | 15000 |
| 2025-12-17 | 30.21 | $30.07 | 8800 |
| 2025-12-16 | 30.20 | $30.05 | 13500 |
| 2025-12-15 | 30.19 | $30.30 | 20920 |
| 2025-12-12 | 30.10 | $30.13 | 16700 |
| 2025-12-11 | 30.03 | $30.16 | 6710 |
| 2025-12-10 | 29.94 | $29.94 | 6800 |
| 2025-12-09 | 29.89 | $29.66 | 3300 |
| 2025-12-08 | 29.91 | $29.73 | 10100 |
| 2025-12-05 | 29.91 | $29.91 | 10300 |
| 2025-12-04 | 29.85 | $29.91 | 2138 |
| 2025-12-03 | 29.78 | $29.94 | 11400 |
| 2025-12-02 | 29.68 | $29.68 | 6144 |
| 2025-12-01 | 29.63 | $29.72 | 7325 |
| 2025-11-28 | 29.55 | $29.93 | 5972 |
| 2025-11-26 | 29.39 | $29.80 | 6000 |
| 2025-11-25 | 29.24 | $29.67 | 2600 |
| 2025-11-24 | 29.08 | $29.27 | 2212 |
| 2025-11-21 | 29.03 | $29.18 | 5649 |
| 2025-11-20 | 28.99 | $28.67 | 22600 |
| 2025-11-19 | 29.10 | $28.88 | 9333 |
| 2025-11-18 | 29.17 | $28.98 | 4336 |
| 2025-11-17 | 29.22 | $28.94 | 43500 |
| 2025-11-14 | 29.30 | $29.25 | 2400 |
| 2025-11-13 | 29.29 | $29.38 | 15525 |
| 2025-11-12 | 29.24 | $29.62 | 5264 |
| 2025-11-11 | 29.10 | $29.44 | 4800 |
| 2025-11-10 | 28.99 | $29.16 | 9941 |
| 2025-11-07 | 28.94 | $29.05 | 2805 |
| 2025-11-06 | 28.92 | $28.90 | 4322 |
| 2025-11-05 | 28.94 | $28.91 | 3933 |
| 2025-11-04 | 28.96 | $28.73 | 3040 |
| 2025-11-03 | 29.04 | $28.81 | 5200 |
| 2025-10-31 | 29.11 | $28.97 | 7334 |
| 2025-10-30 | 29.15 | $28.99 | 8700 |
| 2025-10-29 | 29.19 | $28.96 | 1200 |
| 2025-10-28 | 29.25 | $29.25 | 3729 |
| 2025-10-27 | 29.23 | $29.44 | 800 |
| 2025-10-24 | 29.14 | $29.33 | 3100 |
| 2025-10-23 | 29.06 | $29.18 | 1820 |
| 2025-10-22 | 29.01 | $29.12 | 3544 |
| 2025-10-21 | 28.98 | $29.29 | 13800 |
| 2025-10-20 | 28.88 | $29.19 | 9846 |
| 2025-10-17 | 28.79 | $28.87 | 4314 |
| 2025-10-16 | 28.78 | $28.66 | 3114 |
| 2025-10-15 | 28.84 | $28.97 | 4300 |
| 2025-10-14 | 28.82 | $28.87 | 1900 |
| 2025-10-13 | 28.82 | $28.58 | 2700 |
| 2025-10-10 | 28.92 | $28.46 | 4917 |
| 2025-10-09 | 29.08 | $28.92 | 1200 |
| 2025-10-08 | 29.12 | $29.10 | 3249 |
| 2025-10-07 | 29.12 | $29.13 | 5311 |
| 2025-10-06 | 29.10 | $29.11 | 3100 |
| 2025-10-03 | 29.09 | $29.16 | 1600 |
| 2025-10-02 | 29.05 | $29.01 | 11200 |
| 2025-10-01 | 29.06 | $29.06 | 8400 |
| 2025-09-30 | 29.05 | $29.11 | 12439 |
| 2025-09-29 | 29.02 | $29.02 | 1500 |
| 2025-09-26 | 29.01 | $29.12 | 1300 |
| 2025-09-25 | 28.97 | $28.87 | 3400 |
| 2025-09-24 | 29.00 | $29.03 | 3312 |
| 2025-09-23 | 28.98 | $29.07 | 900 |
| 2025-09-22 | 28.95 | $28.94 | 3307 |
| 2025-09-19 | 28.94 | $28.98 | 1914 |
| 2025-09-18 | 28.93 | $29.01 | 2600 |
| 2025-09-17 | 28.90 | $28.87 | 4413 |
| 2025-09-16 | 28.90 | $28.76 | 8039 |
| 2025-09-15 | 28.95 | $28.79 | 13200 |
| 2025-09-12 | 28.99 | $28.91 | 14300 |
| 2025-09-11 | 29.00 | $29.15 | 8500 |
| 2025-09-10 | 28.93 | $28.79 | 2748 |
| 2025-09-09 | 28.97 | $28.85 | 4017 |
| 2025-09-08 | 28.99 | $28.83 | 1400 |
| 2025-09-05 | 29.02 | $28.91 | 2800 |
| 2025-09-04 | 29.02 | $28.95 | 1100 |
| 2025-09-03 | 29.02 | $28.76 | 1600 |
| 2025-09-02 | 29.07 | $28.83 | 4900 |
| 2025-08-29 | 29.11 | $29.07 | 3100 |
| 2025-08-28 | 29.07 | $29.04 | 2437 |
| 2025-08-27 | 29.03 | $29.11 | 15717 |
| 2025-08-26 | 28.96 | $29.02 | 2842 |
| 2025-08-25 | 28.90 | $29.00 | 2000 |
| 2025-08-22 | 28.83 | $29.22 | 4349 |
| 2025-08-21 | 28.68 | $28.78 | 4639 |
| 2025-08-20 | 28.62 | $28.86 | 3500 |
| 2025-08-19 | 28.53 | $28.74 | 2311 |
| 2025-08-18 | 28.45 | $28.55 | 2600 |
| 2025-08-15 | 28.42 | $28.55 | 700 |
| 2025-08-14 | 28.38 | $28.63 | 2723 |
| 2025-08-13 | 28.31 | $28.75 | 7500 |
| 2025-08-12 | 28.18 | $28.43 | 2897 |
| 2025-08-11 | 28.13 | $28.16 | 5600 |
| 2025-08-08 | 28.16 | $28.26 | 2547 |
| 2025-08-07 | 28.16 | $28.12 | 6300 |
| 2025-08-06 | 28.20 | $28.14 | 3900 |
| 2025-08-05 | 28.26 | $28.14 | 4032 |
| 2025-08-04 | 28.32 | $28.22 | 8600 |
| 2025-08-01 | 28.37 | $27.91 | 5704 |
| 2025-07-31 | 28.54 | $28.16 | 2700 |
| 2025-07-30 | 28.66 | $28.49 | 1422 |
| 2025-07-29 | 28.70 | $28.66 | 9000 |
| 2025-07-28 | 28.70 | $28.64 | 4502 |
| 2025-07-25 | 28.69 | $28.84 | 1002 |
| 2025-07-24 | 28.63 | $28.71 | 2400 |
| 2025-07-23 | 28.58 | $28.84 | 3100 |
| 2025-07-22 | 28.49 | $28.69 | 15400 |
| 2025-07-21 | 28.42 | $28.36 | 3500 |
| 2025-07-18 | 28.44 | $28.40 | 2500 |
| 2025-07-17 | 28.45 | $28.42 | 9600 |
| 2025-07-16 | 28.45 | $28.27 | 8300 |
| 2025-07-15 | 28.51 | $28.18 | 12200 |
| 2025-07-14 | 28.60 | $28.50 | 16412 |
| 2025-07-11 | 28.60 | $28.44 | 5541 |
| 2025-07-10 | 28.63 | $28.65 | 5523 |
| 2025-07-09 | 28.58 | $28.50 | 4140 |
| 2025-07-08 | 28.58 | $28.48 | 404 |
| 2025-07-07 | 28.58 | $28.51 | 3600 |
| 2025-07-03 | 28.56 | $28.75 | 2207 |
| 2025-07-02 | 28.46 | $28.68 | 2835 |
| 2025-07-01 | 28.36 | $28.65 | 26500 |
| 2025-06-30 | 28.24 | $28.36 | 4638 |
| 2025-06-27 | 28.19 | $28.17 | 10400 |
| 2025-06-26 | 28.19 | $28.24 | 9928 |
| 2025-06-25 | 28.15 | $28.08 | 8200 |
| 2025-06-24 | 28.17 | $28.35 | 10111 |
| 2025-06-23 | 28.09 | $28.11 | 13100 |
| 2025-06-20 | 28.08 | $27.87 | 15300 |
| 2025-06-18 | 28.14 | $27.89 | 6203 |
| 2025-06-17 | 28.20 | $27.89 | 8600 |
| 2025-06-16 | 28.27 | $28.13 | 25300 |
| 2025-06-13 | 28.28 | $27.96 | 5900 |
| 2025-06-12 | 28.35 | $28.32 | 3100 |
| 2025-06-11 | 28.30 | $28.19 | 14946 |
| 2025-06-10 | 28.29 | $28.28 | 3600 |
| 2025-06-09 | 28.24 | $28.15 | 5600 |
| 2025-06-06 | 28.21 | $28.21 | 4612 |
| 2025-06-05 | 28.16 | $27.94 | 1918 |
| 2025-06-04 | 28.17 | $28.01 | 2701 |
| 2025-06-03 | 28.16 | $28.09 | 2632 |
| 2025-06-02 | 28.12 | $27.94 | 3461 |
| 2025-05-30 | 28.12 | $27.93 | 1600 |
| 2025-05-29 | 28.11 | $27.87 | 2700 |
| 2025-05-28 | 28.11 | $27.77 | 2446 |
| 2025-05-27 | 28.13 | $27.98 | 2311 |
| 2025-05-23 | 28.09 | $27.55 | 1624 |
| 2025-05-22 | 28.17 | $27.60 | 4646 |
| 2025-05-21 | 28.25 | $27.72 | 1705 |
| 2025-05-20 | 28.29 | $28.25 | 700 |
| 2025-05-19 | 28.17 | $28.30 | 5200 |
| 2025-05-16 | 28.00 | $28.22 | 1509 |
| 2025-05-15 | 27.81 | $27.93 | 3502 |
| 2025-05-14 | 27.66 | $27.54 | 1832 |
| 2025-05-13 | 27.60 | $27.77 | 7100 |
| 2025-05-12 | 27.44 | $27.90 | 7244 |
| 2025-05-09 | 27.20 | $27.17 | 2500 |
| 2025-05-08 | 27.14 | $27.22 | 14300 |
| 2025-05-07 | 27.05 | $27.04 | 700 |
| 2025-05-06 | 26.99 | $26.94 | 1200 |
| 2025-05-05 | 26.94 | $27.21 | 12400 |
| 2025-05-02 | 26.80 | $27.29 | 10300 |
| 2025-05-01 | 26.60 | $26.88 | 4413 |
| 2025-04-30 | 26.49 | $26.98 | 28820 |
| 2025-04-29 | 26.32 | $26.86 | 14400 |
| 2025-04-28 | 26.15 | $26.69 | 1605 |
| 2025-04-25 | 26.01 | $26.56 | 3734 |
| 2025-04-24 | 25.88 | $26.63 | 22200 |
| 2025-04-23 | 25.71 | $26.35 | 20200 |
| 2025-04-22 | 25.60 | $26.19 | 209000 |
| 2025-04-21 | 25.52 | $25.62 | 13100 |
| 2025-04-17 | 25.61 | $26.09 | 5431 |
| 2025-04-16 | 25.59 | $25.86 | 8000 |
| 2025-04-15 | 25.65 | $26.21 | 10900 |
| 2025-04-14 | 25.62 | $26.28 | 1209 |
| 2025-04-11 | 25.57 | $25.93 | 9200 |
| 2025-04-10 | 25.64 | $25.61 | 5346 |
| 2025-04-09 | 25.84 | $26.33 | 2100 |
| 2025-04-08 | 25.87 | $24.71 | 20754 |
| 2025-04-07 | 26.43 | $25.15 | 19829 |
| 2025-04-04 | 26.98 | $25.44 | 13400 |
| 2025-04-03 | 27.57 | $26.90 | 17527 |
| 2025-04-02 | 27.83 | $28.02 | 45200 |
| 2025-04-01 | 27.79 | $27.84 | 10800 |
| 2025-03-31 | 27.81 | $27.91 | 20500 |
| 2025-03-28 | 27.81 | $27.58 | 24300 |
| 2025-03-27 | 27.91 | $28.05 | 3428 |
| 2025-03-26 | 27.90 | $28.12 | 8647 |
| 2025-03-25 | 27.86 | $28.06 | 12800 |
| 2025-03-24 | 27.84 | $28.19 | 22000 |
| 2025-03-21 | 27.77 | $27.84 | 10837 |
| 2025-03-20 | 27.80 | $27.97 | 27700 |
| 2025-03-19 | 27.80 | $28.12 | 10616 |
| 2025-03-18 | 27.76 | $27.99 | 9040 |
| 2025-03-17 | 27.76 | $28.11 | 8400 |
| 2025-03-14 | 27.72 | $27.74 | 10910 |
| 2025-03-13 | 27.80 | $27.31 | 4415 |
| 2025-03-12 | 28.04 | $27.55 | 8200 |
| 2025-03-11 | 28.25 | $27.73 | 9746 |
| 2025-03-10 | 28.46 | $28.20 | 4200 |
| 2025-03-07 | 28.57 | $28.56 | 10134 |
| 2025-03-06 | 28.59 | $28.23 | 4921 |
| 2025-03-05 | 28.71 | $28.44 | 4000 |
| 2025-03-04 | 28.80 | $28.26 | 5506 |
| 2025-03-03 | 28.96 | $28.86 | 7340 |
| 2025-02-28 | 28.97 | $29.05 | 2147 |
| 2025-02-27 | 28.92 | $28.69 | 5832 |
| 2025-02-26 | 28.97 | $28.70 | 17402 |
| 2025-02-25 | 29.02 | $28.85 | 4400 |
| 2025-02-24 | 29.04 | $28.78 | 2500 |
| 2025-02-21 | 29.07 | $28.77 | 2046 |
| 2025-02-20 | 29.12 | $29.13 | 12500 |
| 2025-02-19 | 29.05 | $29.19 | 20318 |
| 2025-02-18 | 28.95 | $29.07 | 21138 |
| 2025-02-14 | 28.87 | $28.82 | 13200 |
| 2025-02-13 | 28.84 | $28.81 | 10800 |
| 2025-02-12 | 28.80 | $28.63 | 4000 |
| 2025-02-11 | 28.82 | $28.74 | 2900 |
| 2025-02-10 | 28.79 | $28.59 | 2916 |
| 2025-02-07 | 28.81 | $28.51 | 5513 |
| 2025-02-06 | 28.85 | $28.69 | 61600 |
| 2025-02-05 | 28.84 | $28.75 | 9800 |
| 2025-02-04 | 28.81 | $28.49 | 2338 |
| 2025-02-03 | 28.85 | $28.55 | 10544 |
| 2025-01-31 | 28.87 | $28.68 | 65921 |
| 2025-01-30 | 28.85 | $28.85 | 1422 |
| 2025-01-29 | 28.78 | $28.72 | 10600 |
| 2025-01-28 | 28.72 | $28.74 | 45100 |
| 2025-01-27 | 28.64 | $29.03 | 5500 |
| 2025-01-24 | 28.45 | $28.77 | 4513 |
| 2025-01-23 | 28.30 | $28.78 | 6300 |
| 2025-01-22 | 28.11 | $28.55 | 10210 |
| 2025-01-21 | 27.95 | $28.72 | 1928 |
| 2025-01-17 | 27.71 | $28.41 | 9200 |
| 2025-01-16 | 27.52 | $28.21 | 6800 |
| 2025-01-15 | 27.35 | $28.11 | 1510 |
| 2025-01-14 | 27.19 | $27.77 | 8143 |
| 2025-01-13 | 27.11 | $27.52 | 11950 |
| 2025-01-10 | 27.09 | $27.21 | 4400 |
| 2025-01-08 | 27.19 | $27.68 | 8100 |
| 2025-01-07 | 27.16 | $27.65 | 16537 |
| 2025-01-06 | 27.15 | $27.65 | 4629 |
| 2025-01-03 | 27.16 | $27.70 | 6548 |
| 2025-01-02 | 27.15 | $27.49 | 4100 |
| 2024-12-31 | 27.23 | $27.58 | 2700 |
| 2024-12-30 | 27.32 | $27.50 | 3028 |
| 2024-12-27 | 27.46 | $27.76 | 2716 |
| 2024-12-26 | 27.56 | $27.93 | 6600 |
| 2024-12-24 | 27.64 | $27.86 | 4004 |
| 2024-12-23 | 27.78 | $27.66 | 1600 |
| 2024-12-20 | 28.03 | $27.59 | 6700 |
| 2024-12-19 | 28.36 | $27.22 | 21800 |
| 2024-12-18 | 28.90 | $27.32 | 6200 |
| 2024-12-17 | 29.53 | $29.22 | 3119 |
| 2024-12-16 | 29.71 | $29.40 | 12000 |
| 2024-12-13 | 29.87 | $29.59 | 4000 |
| 2024-12-12 | 30.00 | $29.65 | 2220 |
| 2024-12-11 | 30.15 | $29.72 | 3200 |
| 2024-12-10 | 30.31 | $29.86 | 4017 |
| 2024-12-09 | 30.46 | $30.08 | 2637 |
| 2024-12-06 | 30.57 | $30.23 | 15503 |
| 2024-12-05 | 30.65 | $30.31 | 6617 |
| 2024-12-04 | 30.73 | $30.37 | 1045 |
| 2024-12-03 | 30.80 | $30.50 | 6300 |
| 2024-12-02 | 30.83 | $30.74 | 3244 |
| 2024-11-29 | 30.80 | $30.92 | 500 |
| 2024-11-27 | 30.69 | $30.83 | 2600 |
| 2024-11-26 | 30.58 | $30.86 | 2500 |
| 2024-11-25 | 30.44 | $30.90 | 2600 |
| 2024-11-22 | 30.25 | $30.58 | 25901 |
| 2024-11-21 | 30.12 | $30.31 | 2030 |
| 2024-11-20 | 30.04 | $29.89 | 6417 |
| 2024-11-19 | 30.07 | $29.91 | 6342 |
| 2024-11-18 | 30.11 | $30.08 | 7503 |
| 2024-11-15 | 30.09 | $29.93 | 8713 |
| 2024-11-14 | 30.12 | $30.03 | 2100 |
| 2024-11-13 | 30.12 | $30.21 | 4509 |
| 2024-11-12 | 30.07 | $30.17 | 4500 |
| 2024-11-11 | 30.01 | $30.45 | 7231 |
| 2024-11-08 | 29.84 | $30.30 | 707 |
| 2024-11-07 | 29.69 | $30.21 | 2444 |
| 2024-11-06 | 29.53 | $30.21 | 539 |
| 2024-11-05 | 29.33 | $29.45 | 500 |
| 2024-11-04 | 29.34 | $29.19 | 2800 |
| 2024-11-01 | 29.43 | $29.23 | 37300 |
| 2024-10-31 | 29.53 | $29.27 | 2100 |
| 2024-10-30 | 29.64 | $29.49 | 800 |
| 2024-10-29 | 29.71 | $29.50 | 10936 |
| 2024-10-28 | 29.79 | $29.69 | 20206 |
| 2024-10-25 | 29.82 | $29.46 | 800 |
| 2024-10-24 | 29.93 | $29.73 | 16418 |
| 2024-10-23 | 29.98 | $29.76 | 800 |
| 2024-10-22 | 30.03 | $29.77 | 200 |
| 2024-10-21 | 30.08 | $29.79 | 3935 |
| 2024-10-18 | 30.14 | $30.21 | 13100 |
| 2024-10-17 | 30.06 | $30.24 | 42007 |
| 2024-10-16 | 29.96 | $30.25 | 909 |
| 2024-10-15 | 29.83 | $30.01 | 5740 |
| 2024-10-14 | 29.74 | $30.02 | 6300 |
| 2024-10-11 | 29.63 | $29.83 | 2300 |
| 2024-10-10 | 29.55 | $29.49 | 2420 |
| 2024-10-09 | 29.56 | $29.65 | 2532 |
| 2024-10-08 | 29.51 | $29.41 | 100 |
| 2024-10-07 | 29.53 | $29.29 | 3700 |
| 2024-10-04 | 29.60 | $29.45 | 1900 |
| 2024-10-03 | 29.62 | $29.27 | 5400 |
| 2024-10-02 | 29.70 | $29.48 | 1000 |
| 2024-10-01 | 29.72 | $29.53 | 1100 |
| 2024-09-30 | 29.74 | $29.66 | 9543 |
| 2024-09-27 | 29.71 | $29.55 | 7300 |
| 2024-09-26 | 29.70 | $29.64 | 9500 |
| 2024-09-25 | 29.66 | $29.51 | 13500 |
| 2024-09-24 | 29.64 | $29.69 | 7023 |
| 2024-09-23 | 29.55 | $29.63 | 606 |
| 2024-09-20 | 29.46 | $29.49 | 12300 |
| 2024-09-19 | 29.40 | $29.61 | 500 |
| 2024-09-18 | 29.27 | $29.34 | 4500 |
| 2024-09-17 | 29.19 | $29.37 | 7839 |
| 2024-09-16 | 29.09 | $29.35 | 7900 |
| 2024-09-13 | 28.96 | $29.07 | 3300 |
| 2024-09-12 | 28.90 | $28.79 | 19200 |
| 2024-09-11 | 28.90 | $28.70 | 2000 |
| 2024-09-10 | 28.93 | $28.78 | 7500 |
| 2024-09-09 | 28.93 | $28.76 | 1534 |
| 2024-09-06 | 28.94 | $28.44 | 700 |
| 2024-09-05 | 29.05 | $28.68 | 800 |
| 2024-09-04 | 29.10 | $28.94 | 4845 |
| 2024-09-03 | 29.07 | $28.93 | 200 |
| 2024-08-30 | 29.03 | $29.22 | 913 |
| 2024-08-29 | 28.89 | $28.93 | 200 |
| 2024-08-28 | 28.80 | $28.85 | 1230 |
| 2024-08-27 | 28.71 | $28.88 | 608 |
| 2024-08-26 | 28.59 | $28.87 | 2400 |
| 2024-08-23 | 28.44 | $28.81 | 600 |
| 2024-08-22 | 28.26 | $28.40 | 1718 |
| 2024-08-21 | 28.18 | $28.49 | 1100 |
| 2024-08-20 | 28.05 | $28.30 | 140 |
| 2024-08-19 | 27.95 | $28.35 | 300 |
| 2024-08-16 | 27.81 | $28.22 | 1200 |
| 2024-08-15 | 27.67 | $28.10 | 4200 |
| 2024-08-14 | 27.55 | $27.82 | 3401 |
| 2024-08-13 | 27.49 | $27.69 | 236 |
| 2024-08-12 | 27.45 | $27.28 | 1132 |
| 2024-08-09 | 27.54 | $27.45 | 1705 |
| 2024-08-08 | 27.60 | $27.45 | 700 |
| 2024-08-07 | 27.67 | $27.04 | 100 |
| 2024-08-06 | 27.89 | $27.28 | 300 |
| 2024-08-05 | 28.07 | $27.01 | 9200 |
| 2024-08-02 | 28.38 | $27.72 | 700 |
| 2024-08-01 | 28.52 | $28.23 | 1200 |
| 2024-07-31 | 28.53 | $28.54 | 2045 |
| 2024-07-30 | 28.44 | $28.50 | 106 |
| 2024-07-29 | 28.33 | $28.31 | 1634 |
| 2024-07-26 | 28.24 | $28.32 | 1423 |
| 2024-07-25 | 28.14 | $27.88 | 2330 |
| 2024-07-24 | 28.14 | $27.74 | 3500 |
| 2024-07-23 | 28.18 | $27.85 | 3000 |
| 2024-07-22 | 28.18 | $28.10 | 600 |
| 2024-07-19 | 28.10 | $27.99 | 1647 |
| 2024-07-18 | 28.04 | $28.21 | 2247 |
| 2024-07-17 | 27.87 | $28.49 | 3135 |
| 2024-07-16 | 27.58 | $28.31 | 500 |
| 2024-07-15 | 27.28 | $27.73 | 1039 |
| 2024-07-12 | 27.09 | $27.61 | 2202 |
| 2024-07-11 | 26.90 | $27.34 | 1900 |
| 2024-07-10 | 26.74 | $26.98 | 2100 |
| 2024-07-09 | 26.67 | $26.72 | 443 |
| 2024-07-08 | 26.67 | $26.71 | 1600 |
| 2024-07-05 | 26.67 | $26.63 | 120 |
| 2024-07-03 | 26.69 | $26.67 | 100 |
| 2024-07-02 | 26.71 | $26.69 | 200 |
| 2024-07-01 | 26.73 | $26.60 | 1047 |
| 2024-06-28 | 26.78 | $26.76 | 2100 |
| 2024-06-27 | 26.78 | $26.60 | 1414 |
| 2024-06-26 | 26.85 | $26.82 | 128 |
| 2024-06-25 | 26.85 | $26.87 | 1231 |
| 2024-06-24 | 26.84 | $27.16 | 2000 |
| 2024-06-21 | 26.74 | $26.94 | 400 |
| 2024-06-20 | 26.68 | $26.89 | 200 |
| 2024-06-18 | 26.62 | $26.76 | 1912 |
| 2024-06-17 | 26.60 | $26.66 | 1435 |
| 2024-06-14 | 26.61 | $26.50 | 1443 |
| 2024-06-13 | 26.66 | $26.64 | 100 |
| 2024-06-12 | 26.69 | $26.70 | 546 |
| 2024-06-11 | 26.71 | $26.62 | 100 |
| 2024-06-10 | 26.75 | $26.77 | 129 |
| 2024-06-07 | 26.76 | $26.75 | 609 |
| 2024-06-06 | 26.78 | $26.77 | 100 |
| 2024-06-05 | 26.79 | $26.79 | 8100 |
| 2024-06-04 | 26.80 | $26.72 | 100 |
| 2024-06-03 | 26.84 | $26.76 | 1300 |
| 2024-05-31 | 26.87 | $26.91 | 1742 |
| 2024-05-30 | 26.86 | $26.55 | 100 |
| 2024-05-29 | 26.96 | $26.36 | 120 |
| 2024-05-28 | 27.14 | $26.65 | 18300 |
| 2024-05-24 | 27.27 | $26.87 | 2600 |
| 2024-05-23 | 27.35 | $26.80 | 122 |
| 2024-05-22 | 27.46 | $27.18 | 200 |
| 2024-05-21 | 27.48 | $27.34 | 100 |
| 2024-05-20 | 27.45 | $27.32 | 1212 |
| 2024-05-17 | 27.40 | $27.44 | 100 |
| 2024-05-16 | 27.31 | $27.45 | 133 |
| 2024-05-15 | 27.18 | $27.47 | 400 |
| 2024-05-14 | 27.02 | $27.26 | 100 |
| 2024-05-13 | 26.88 | $27.13 | 200 |
| 2024-05-10 | 26.75 | $27.11 | 203 |
| 2024-05-09 | 26.60 | $27.01 | 100 |
| 2024-05-08 | 26.44 | $26.75 | 235 |
| 2024-05-07 | 26.33 | $26.68 | 500 |
| 2024-05-06 | 26.22 | $26.56 | 739 |
| 2024-05-03 | 26.12 | $26.41 | 1400 |
| 2024-05-02 | 26.05 | $26.18 | 100 |
| 2024-05-01 | 26.03 | $26.09 | 2900 |
| 2024-04-30 | 26.05 | $26.09 | 4645 |
| 2024-04-29 | 26.07 | $26.38 | 100 |
| 2024-04-26 | 26.01 | $26.24 | 315 |
| 2024-04-25 | 25.98 | $26.22 | 146 |
| 2024-04-24 | 25.96 | $26.40 | 1000 |
| 2024-04-23 | 25.88 | $26.32 | 300 |
| 2024-04-22 | 25.80 | $26.13 | 525 |
| 2024-04-19 | 25.78 | $25.97 | 200 |
| 2024-04-18 | 25.81 | $25.77 | 434 |
| 2024-04-17 | 25.92 | $25.69 | 2225 |
| 2024-04-16 | 26.08 | $25.69 | 421 |
| 2024-04-15 | 26.27 | $25.85 | 3000 |
| 2024-04-12 | 26.47 | $25.94 | 3500 |
| 2024-04-11 | 26.67 | $26.36 | 544 |
| 2024-04-10 | 26.79 | $26.43 | 3300 |
| 2024-04-09 | 26.92 | $26.91 | 1100 |
| 2024-04-08 | 26.92 | $26.78 | 201 |
| 2024-04-05 | 26.96 | $26.74 | 600 |
| 2024-04-04 | 27.01 | $26.62 | 1732 |
| 2024-04-03 | 27.12 | $26.87 | 448 |
| 2024-04-02 | 27.17 | $26.87 | 1100 |
| 2024-04-01 | 27.22 | $27.09 | 2000 |
| 2024-03-28 | 27.21 | $27.33 | 642 |
| 2024-03-27 | 27.11 | $27.13 | 835 |
| 2024-03-26 | 27.06 | $26.68 | 3005 |
| 2024-03-25 | 27.13 | $26.98 | 1531 |
| 2024-03-22 | 27.11 | $27.08 | 400 |
| 2024-03-21 | 27.06 | $27.27 | 100 |
| 2024-03-20 | 26.93 | $27.00 | 613 |
| 2024-03-19 | 26.85 | $26.78 | 600 |
| 2024-03-18 | 26.82 | $26.63 | 400 |
| 2024-03-15 | 26.82 | $26.57 | 2507 |
| 2024-03-14 | 26.84 | $26.60 | 145 |
| 2024-03-13 | 26.84 | $26.88 | 1103 |
| 2024-03-12 | 26.76 | $26.86 | 207 |
| 2024-03-11 | 26.65 | $26.73 | 2100 |
| 2024-03-08 | 26.56 | $26.62 | 413 |
| 2024-03-07 | 26.48 | $26.60 | 100 |
| 2024-03-06 | 26.38 | $26.50 | 191010 |
| 2024-03-05 | 26.29 | $26.38 | 1241 |
| 2024-03-04 | 26.22 | $26.41 | 2017 |
| 2024-03-01 | 26.11 | $26.32 | 1300 |
| 2024-02-29 | 26.01 | $26.18 | 419 |
| 2024-02-28 | 25.93 | $26.00 | 3800 |
| 2024-02-27 | 25.88 | $25.96 | 229 |
| 2024-02-26 | 25.83 | $25.89 | 1144 |
| 2024-02-23 | 25.79 | $26.06 | 2806 |
| 2024-02-22 | 25.69 | $25.94 | 3811 |
| 2024-02-21 | 25.61 | $25.76 | 1735 |
| 2024-02-20 | 25.56 | $25.66 | 200 |
| 2024-02-16 | 25.54 | $25.67 | 800 |
| 2024-02-15 | 25.50 | $25.76 | 4800 |
| 2024-02-14 | 25.43 | $25.44 | 1300 |
| 2024-02-13 | 25.45 | $25.26 | 2700 |
| 2024-02-12 | 25.53 | $25.74 | 500 |
| 2024-02-09 | 25.47 | $25.55 | 100 |
| 2024-02-08 | 25.46 | $25.51 | 800 |
| 2024-02-07 | 25.46 | $25.47 | 5422 |
| 2024-02-06 | 25.47 | $25.47 | 943 |
| 2024-02-05 | 25.49 | $25.36 | 100 |
| 2024-02-02 | 25.55 | $25.61 | 300 |
| 2024-02-01 | 25.54 | $25.61 | 10000 |
| 2024-01-31 | 25.53 | $25.42 | 1700 |
| 2024-01-30 | 25.57 | $25.75 | 748 |
| 2024-01-29 | 25.52 | $25.71 | 4600 |
| 2024-01-26 | 25.47 | $25.65 | 300 |
| 2024-01-25 | 25.43 | $25.61 | 3842 |
| 2024-01-24 | 25.39 | $25.32 | 14147 |
| 2024-01-23 | 25.43 | $25.50 | — |
| 2024-01-22 | 25.43 | $25.50 | 100 |
| 2024-01-19 | 25.42 | $25.46 | 513 |
| 2024-01-18 | 25.43 | $25.21 | 1500 |
| 2024-01-17 | 25.52 | $25.18 | 533 |
| 2024-01-16 | 25.63 | $25.35 | 600 |
| 2024-01-12 | 25.72 | $25.53 | 200 |
| 2024-01-11 | 25.76 | $25.52 | 300 |
| 2024-01-10 | 25.82 | $25.63 | 14900 |
| 2024-01-09 | 25.84 | $25.65 | 400 |
| 2024-01-08 | 25.86 | $25.82 | 200 |
| 2024-01-05 | 25.83 | $25.61 | 200 |
| 2024-01-04 | 25.84 | $25.50 | 700 |
| 2024-01-03 | 25.90 | $25.52 | 710 |
| 2024-01-02 | 25.95 | $25.80 | 300 |
| 2023-12-29 | 25.91 | $25.69 | 425 |
| 2023-12-28 | 25.90 | $25.79 | 624 |
| 2023-12-27 | 25.84 | $25.70 | 545 |
| 2023-12-26 | 25.79 | $25.69 | 3700 |
| 2023-12-22 | 25.73 | $25.55 | 540 |
| 2023-12-21 | 25.69 | $25.45 | 139 |
| 2023-12-20 | 25.66 | $25.26 | 5400 |
| 2023-12-19 | 25.67 | $25.59 | 1116 |
| 2023-12-18 | 25.58 | $25.41 | 1600 |
| 2023-12-15 | 25.51 | $25.45 | 100 |
| 2023-12-14 | 25.41 | $25.60 | 100 |
| 2023-12-13 | 25.22 | $25.38 | 5100 |
| 2023-12-12 | 25.06 | $24.94 | 900 |
| 2023-12-11 | 24.99 | $24.95 | 300 |
| 2023-12-08 | 24.90 | $24.74 | 202 |
| 2023-12-07 | 24.84 | $24.67 | 1325 |
| 2023-12-06 | 24.78 | $24.55 | 931 |
| 2023-12-05 | 24.74 | $24.58 | 18945 |
| 2023-12-04 | 24.68 | $24.75 | 1247 |
| 2023-12-01 | 24.54 | $24.71 | 4135 |
| 2023-11-30 | 24.37 | $24.38 | 1422 |
| 2023-11-29 | 24.26 | $24.15 | 814 |
| 2023-11-28 | 24.20 | $24.02 | 100 |
| 2023-11-27 | 24.16 | $23.99 | 100 |
| 2023-11-24 | 24.11 | $24.05 | 107 |
| 2023-11-22 | 24.02 | $23.97 | 2932 |
| 2023-11-21 | 23.93 | $23.87 | 2700 |
| 2023-11-20 | 23.85 | $23.95 | 2000 |
| 2023-11-17 | 23.71 | $23.89 | 636 |
| 2023-11-16 | 23.57 | $23.78 | 100 |
| 2023-11-15 | 23.42 | $23.84 | 2700 |
| 2023-11-14 | 23.21 | $23.64 | 324 |
| 2023-11-13 | 23.02 | $23.03 | 12 |
| 2023-11-10 | 22.98 | $23.09 | 500 |
| 2023-11-09 | 22.92 | $22.83 | 100 |
| 2023-11-08 | 22.91 | $23.05 | 120 |
| 2023-11-07 | 22.84 | $23.08 | 100 |
| 2023-11-06 | 22.74 | $23.19 | 1400 |
| 2023-11-03 | 22.59 | $23.33 | 4200 |
| 2023-11-02 | 22.36 | $23.03 | 148 |
| 2023-11-01 | 22.18 | $22.53 | 315 |
| 2023-10-31 | 22.12 | $22.41 | 2016 |
| 2023-10-30 | 22.10 | $22.23 | 335 |
| 2023-10-27 | 22.13 | $21.98 | 100 |
| 2023-10-26 | 22.25 | $22.28 | — |
| 2023-10-25 | 22.31 | $22.16 | 5049 |
| 2023-10-24 | 22.43 | $22.40 | 900 |
| 2023-10-23 | 22.50 | $22.19 | 716 |
| 2023-10-20 | 22.66 | $22.40 | 200 |
| 2023-10-19 | 22.80 | $22.63 | 100 |
| 2023-10-18 | 22.89 | $22.90 | 116 |
| 2023-10-17 | 22.92 | $23.29 | 100 |
| 2023-10-16 | 22.84 | $23.22 | 5322 |
| 2023-10-13 | 22.77 | $22.93 | 207 |
| 2023-10-12 | 22.78 | $23.00 | 200 |
| 2023-10-11 | 22.78 | $23.25 | 100 |
| 2023-10-10 | 22.71 | $23.15 | 100 |
| 2023-10-09 | 22.65 | $22.98 | 22 |
| 2023-10-06 | 22.65 | $22.85 | 234 |
| 2023-10-05 | 22.69 | $22.68 | 6 |
| 2023-10-04 | 22.80 | $22.76 | 100 |
| 2023-10-03 | 22.92 | $22.65 | 147 |
| 2023-10-02 | 23.11 | $22.94 | 114 |
| 2023-09-29 | 23.26 | $23.19 | 646 |
| 2023-09-28 | 23.37 | $23.26 | 200 |
| 2023-09-27 | 23.48 | $23.13 | 300 |
| 2023-09-26 | 23.66 | $23.33 | 2600 |
| 2023-09-25 | 23.83 | $23.65 | 100 |
| 2023-09-22 | 23.93 | $23.63 | 100 |
| 2023-09-21 | 24.06 | $23.74 | 100 |
| 2023-09-20 | 24.19 | $24.10 | 100 |
| 2023-09-19 | 24.24 | $24.16 | 427 |
| 2023-09-18 | 24.27 | $24.25 | 200 |
| 2023-09-15 | 24.29 | $24.28 | 100 |
| 2023-09-14 | 24.30 | $24.50 | 2900 |
| 2023-09-13 | 24.25 | $24.21 | 600 |
| 2023-09-12 | 24.27 | $24.33 | 100 |
| 2023-09-11 | 24.27 | $24.34 | 500 |
| 2023-09-08 | 24.26 | $24.28 | 2036 |
| 2023-09-07 | 24.27 | $24.26 | 134 |
| 2023-09-06 | 24.29 | $24.26 | 14900 |
| 2023-09-05 | 24.32 | $24.35 | 313 |
| 2023-09-01 | 24.32 | $24.61 | 105 |
| 2023-08-31 | 24.24 | $24.51 | 300 |
| 2023-08-30 | 24.18 | $24.58 | 500 |
| 2023-08-29 | 24.08 | $24.55 | 3144 |
| 2023-08-28 | 23.98 | $24.26 | 100 |
| 2023-08-25 | 23.95 | $24.09 | 100 |
| 2023-08-24 | 23.97 | $23.99 | 700 |
| 2023-08-23 | 24.03 | $24.13 | 200 |
| 2023-08-22 | 24.06 | $23.96 | 3242 |
| 2023-08-21 | 24.16 | $24.03 | 103 |
| 2023-08-18 | 24.26 | $24.10 | 5700 |
| 2023-08-17 | 24.37 | $24.09 | 2908 |
| 2023-08-16 | 24.50 | $24.17 | 1700 |
| 2023-08-15 | 24.63 | $24.37 | 1400 |
| 2023-08-14 | 24.73 | $24.64 | 700 |
| 2023-08-11 | 24.77 | $24.67 | 910 |
| 2023-08-10 | 24.81 | $24.63 | 2648 |
| 2023-08-09 | 24.86 | $24.63 | 15341 |
| 2023-08-08 | 24.93 | $24.73 | 101 |
| 2023-08-07 | 24.97 | $24.87 | 2100 |
| 2023-08-04 | 24.98 | $24.60 | 3000 |
| 2023-08-03 | 25.07 | $24.73 | 400 |
| 2023-08-02 | 25.14 | $24.86 | 3002 |
| 2023-08-01 | 25.18 | $25.07 | 404 |
| 2023-07-31 | 25.16 | $25.06 | 400 |
| 2023-07-28 | 25.12 | $25.02 | 300 |
| 2023-07-27 | 25.09 | $24.88 | 2900 |
| 2023-07-26 | 25.09 | $25.02 | 100 |
| 2023-07-25 | 25.03 | $25.02 | 2508 |
| 2023-07-24 | 24.96 | $25.03 | 531 |
| 2023-07-21 | 24.87 | $24.92 | 700 |
| 2023-07-20 | 24.78 | $24.86 | 2200 |
| 2023-07-19 | 24.69 | $24.87 | 3600 |
| 2023-07-18 | 24.58 | $24.67 | 1942 |
| 2023-07-17 | 24.49 | $24.43 | 500 |
| 2023-07-14 | 24.46 | $24.42 | 2400 |
| 2023-07-13 | 24.42 | $24.59 | 6500 |
| 2023-07-12 | 24.31 | $24.46 | 530 |
| 2023-07-11 | 24.22 | $24.39 | 100 |
| 2023-07-10 | 24.13 | $24.09 | 300 |
| 2023-07-07 | 24.11 | $23.89 | 1400 |
| 2023-07-06 | 24.14 | $23.88 | 1200 |
| 2023-07-05 | 24.18 | $24.14 | 413 |
| 2023-07-03 | 24.15 | $24.25 | 1118 |
| 2023-06-30 | 24.07 | $24.14 | 500 |
| 2023-06-29 | 24.00 | $23.90 | 1220 |
| 2023-06-28 | 23.99 | $23.72 | 526 |
| 2023-06-27 | 24.04 | $24.00 | — |
| 2023-06-26 | 24.00 | $23.76 | 100 |
| 2023-06-23 | 24.02 | $23.61 | 400 |
| 2023-06-22 | 24.09 | $23.77 | 700 |
| 2023-06-21 | 24.12 | $23.92 | 1200 |
| 2023-06-20 | 24.11 | $24.00 | 200 |
| 2023-06-16 | 24.06 | $24.24 | 725 |
| 2023-06-15 | 23.92 | $24.23 | 2200 |
| 2023-06-14 | 23.75 | $23.93 | 6900 |
| 2023-06-13 | 23.63 | $23.95 | 343 |
| 2023-06-12 | 23.48 | $23.66 | 900 |
| 2023-06-09 | 23.38 | $23.55 | 116 |
| 2023-06-08 | 23.30 | $23.62 | 5514 |
| 2023-06-07 | 23.17 | $23.61 | 132 |
| 2023-06-06 | 23.02 | $23.37 | 1116 |
| 2023-06-05 | 22.92 | $23.22 | 642 |
| 2023-06-02 | 22.84 | $23.35 | 112 |
| 2023-06-01 | 22.70 | $22.81 | 127 |
| 2023-05-31 | 22.70 | $22.60 | 4440 |
| 2023-05-30 | 22.78 | $22.80 | 500 |
| 2023-05-26 | 22.82 | $22.86 | 400 |
| 2023-05-25 | 22.85 | $22.67 | 400 |
| 2023-05-24 | 22.94 | $22.72 | 2700 |
| 2023-05-23 | 23.05 | $23.06 | 3704 |
| 2023-05-22 | 23.07 | $23.19 | 8903 |
| 2023-05-19 | 23.06 | $23.19 | 841 |
| 2023-05-18 | 23.05 | $23.23 | 1327 |
| 2023-05-17 | 23.02 | $23.14 | 2600 |
| 2023-05-16 | 23.03 | $22.81 | 2400 |
| 2023-05-15 | 23.14 | $23.16 | 113 |
| 2023-05-12 | 23.16 | $23.11 | 2100 |
| 2023-05-11 | 23.21 | $23.10 | 1600 |
| 2023-05-10 | 23.28 | $23.23 | 541 |
| 2023-05-09 | 23.32 | $23.24 | 300 |
| 2023-05-08 | 23.37 | $23.34 | 400 |
| 2023-05-05 | 23.40 | $23.38 | 243 |
| 2023-05-04 | 23.42 | $23.02 | 2800 |
| 2023-05-03 | 23.57 | $23.22 | 3730 |
| 2023-05-02 | 23.68 | $23.41 | 1300 |
| 2023-05-01 | 23.76 | $23.73 | 700 |
| 2023-04-28 | 23.76 | $23.78 | 103 |
| 2023-04-27 | 23.73 | $23.60 | 11127 |
| 2023-04-26 | 23.76 | $23.24 | 9500 |
| 2023-04-25 | 23.91 | $23.52 | 400 |
| 2023-04-24 | 24.00 | $23.85 | 200 |
| 2023-04-21 | 24.00 | $23.85 | 1300 |
| 2023-04-20 | 24.00 | $23.83 | 3247 |
| 2023-04-19 | 24.00 | $23.98 | 142800 |
| 2023-04-18 | 23.95 | $24.00 | 200 |
| 2023-04-17 | 23.88 | $23.97 | 8800 |
| 2023-04-14 | 23.80 | $23.80 | 20329 |
| 2023-04-13 | 23.76 | $23.86 | 6900 |
| 2023-04-12 | 23.69 | $23.70 | 3410 |
| 2023-04-11 | 23.65 | $23.84 | 11625 |
| 2023-04-10 | 23.56 | $23.67 | 1728 |
| 2023-04-06 | 23.50 | $23.58 | 702 |
| 2023-04-05 | 23.45 | $23.56 | 32918 |
| 2023-04-04 | 23.40 | $23.60 | 14504 |
| 2023-04-03 | 23.33 | $23.86 | 200 |
| 2023-03-31 | 23.17 | $23.83 | 3534 |
| 2023-03-30 | 22.98 | $23.45 | 813 |
| 2023-03-29 | 22.87 | $23.34 | 1400 |
| 2023-03-28 | 22.78 | $23.14 | 2800 |
| 2023-03-27 | 22.74 | $23.09 | 1002 |
| 2023-03-24 | 22.71 | $22.93 | 831 |
| 2023-03-23 | 22.73 | $22.81 | 1116 |
| 2023-03-22 | 22.81 | $22.87 | 4500 |
| 2023-03-21 | 22.89 | $23.30 | 412 |
| 2023-03-20 | 22.86 | $23.15 | 305 |
| 2023-03-17 | 22.87 | $22.85 | 200 |
| 2023-03-16 | 23.00 | $23.20 | 10512 |
| 2023-03-15 | 23.05 | $22.93 | 11200 |
| 2023-03-14 | 23.20 | $23.21 | 7600 |
| 2023-03-13 | 23.31 | $22.93 | 1604 |
| 2023-03-10 | 23.54 | $23.10 | 9418 |
| 2023-03-09 | 23.77 | $23.47 | 17033 |
| 2023-03-08 | 23.93 | $23.96 | 140226 |
| 2023-03-07 | 23.99 | $23.91 | 16909 |
| 2023-03-06 | 24.07 | $24.36 | 16520 |
| 2023-03-03 | 24.04 | $24.39 | 110 |
| 2023-03-02 | 23.99 | $24.09 | 632 |
| 2023-03-01 | 24.04 | $23.91 | 1100 |
| 2023-02-28 | 24.15 | $24.05 | 100 |
| 2023-02-27 | 24.25 | $24.11 | 708 |
| 2023-02-24 | 24.35 | $24.08 | 200 |
| 2023-02-23 | 24.49 | $24.27 | 500 |
| 2023-02-22 | 24.61 | $24.18 | 440 |
| 2023-02-21 | 24.78 | $24.28 | 828 |
| 2023-02-17 | 24.95 | $24.85 | 2510 |
| 2023-02-16 | 24.98 | $24.83 | 200 |
| 2023-02-15 | 25.03 | $25.01 | 100 |
| 2023-02-14 | 25.02 | $24.94 | 1125 |
| 2023-02-13 | 25.04 | $25.02 | 17400 |
| 2023-02-10 | 25.03 | $24.80 | 1600 |
| 2023-02-09 | 25.09 | $24.65 | 2900 |
| 2023-02-08 | 25.20 | $24.92 | 300 |
| 2023-02-07 | 25.26 | $25.21 | 2138 |
| 2023-02-06 | 25.22 | $25.11 | 1700 |
| 2023-02-03 | 25.21 | $25.27 | 400 |
| 2023-02-02 | 25.15 | $25.50 | 200 |
| 2023-02-01 | 24.99 | $25.24 | 100 |
| 2023-01-31 | 24.88 | $25.05 | 500 |
| 2023-01-30 | 24.80 | $24.69 | 716 |
| 2023-01-27 | 24.81 | $24.86 | 909 |
| 2023-01-26 | 24.78 | $24.85 | 11200 |
| 2023-01-25 | 24.73 | $24.72 | 2600 |
| 2023-01-24 | 24.72 | $24.74 | 202 |
| 2023-01-23 | 24.70 | $24.74 | 300 |
| 2023-01-20 | 24.67 | $24.53 | 2400 |
| 2023-01-19 | 24.69 | $24.20 | 6645 |
| 2023-01-18 | 24.83 | $24.49 | 100 |
| 2023-01-17 | 24.90 | $24.98 | 321 |
| 2023-01-13 | 24.83 | $25.21 | 1509 |
| 2023-01-12 | 24.67 | $25.08 | 5941 |
| 2023-01-11 | 24.51 | $25.02 | 2504 |
| 2023-01-10 | 24.34 | $24.81 | 605 |
| 2023-01-09 | 24.19 | $24.67 | 1133 |
| 2023-01-06 | 24.06 | $24.73 | 200 |
| 2023-01-05 | 23.88 | $24.11 | 519 |
| 2023-01-04 | 23.87 | $24.32 | 435 |
| 2023-01-03 | 23.78 | $24.05 | 600 |
| 2022-12-30 | 23.77 | $23.96 | 615 |
| 2022-12-29 | 23.78 | $24.08 | 4525 |
| 2022-12-28 | 23.77 | $23.75 | 500 |
| 2022-12-27 | 23.86 | $24.02 | 200 |
| 2022-12-23 | 23.89 | $23.96 | 125 |
| 2022-12-22 | 23.95 | $23.83 | 300 |
| 2022-12-21 | 24.07 | $24.03 | 132 |
| 2022-12-20 | 24.16 | $23.72 | 931 |
| 2022-12-19 | 24.37 | $23.74 | 6200 |
| 2022-12-16 | 24.61 | $23.90 | 202 |
| 2022-12-15 | 24.86 | $24.14 | 1200 |
| 2022-12-14 | 25.09 | $24.99 | 2336 |
| 2022-12-13 | 25.09 | $25.16 | 804 |
| 2022-12-12 | 25.04 | $24.96 | 1700 |
| 2022-12-09 | 25.04 | $24.64 | 200 |
| 2022-12-08 | 25.13 | $24.77 | 400 |
| 2022-12-07 | 25.19 | $24.62 | 149 |
| 2022-12-06 | 25.31 | $24.58 | 400 |
| 2022-12-05 | 25.46 | $24.86 | 700 |
| 2022-12-02 | 25.55 | $25.32 | 605 |
| 2022-12-01 | 25.49 | $25.38 | 100 |
| 2022-11-30 | 25.40 | $25.37 | 112 |
| 2022-11-29 | 25.28 | $24.88 | 2000 |
| 2022-11-28 | 25.28 | $24.77 | 118 |
| 2022-11-25 | 25.30 | $25.14 | 134 |
| 2022-11-23 | 25.20 | $25.08 | 128 |
| 2022-11-22 | 25.09 | $25.03 | 128 |
| 2022-11-21 | 24.95 | $24.70 | 200 |
| 2022-11-18 | 24.88 | $24.62 | 500 |
| 2022-11-17 | 24.81 | $24.40 | 1028 |
| 2022-11-16 | 24.77 | $24.47 | 2124 |
| 2022-11-15 | 24.70 | $24.64 | 100 |
| 2022-11-14 | 24.54 | $24.53 | 2100 |
| 2022-11-11 | 24.37 | $24.72 | 100 |
| 2022-11-10 | 24.10 | $24.55 | 2400 |
| 2022-11-09 | 23.81 | $23.47 | 202 |
| 2022-11-08 | 23.78 | $23.84 | 23416 |
| 2022-11-07 | 23.63 | $23.63 | 100 |
| 2022-11-04 | 23.50 | $23.40 | 100 |
| 2022-11-03 | 23.41 | $22.98 | 313 |
| 2022-11-02 | 23.42 | $23.17 | 200 |
| 2022-11-01 | 23.37 | $23.59 | 200 |
| 2022-10-31 | 23.17 | $23.52 | 1200 |
| 2022-10-28 | 22.93 | $23.65 | 100 |
| 2022-10-27 | 22.60 | $23.05 | — |
| 2022-10-26 | 22.39 | $23.01 | 6000 |
| 2022-10-25 | 22.13 | $22.87 | 142 |
| 2022-10-24 | 21.87 | $22.47 | 700 |
| 2022-10-21 | 21.68 | $22.19 | 100 |
| 2022-10-20 | 21.54 | $21.65 | 100 |
| 2022-10-19 | 21.54 | $21.86 | — |
| 2022-10-18 | 21.48 | $22.15 | 403 |
| 2022-10-17 | 21.32 | $21.87 | 3048 |
| 2022-10-14 | 21.22 | $21.41 | 315 |
| 2022-10-13 | 21.26 | $21.84 | 2716 |
| 2022-10-12 | 21.17 | $21.27 | 800 |
| 2022-10-11 | 21.26 | $21.37 | 600 |
| 2022-10-10 | 21.35 | $21.42 | 316 |
| 2022-10-07 | 21.44 | $21.45 | 600 |
| 2022-10-06 | 21.56 | $21.95 | 3900 |
| 2022-10-05 | 21.56 | $22.28 | 8900 |
| 2022-10-04 | 21.46 | $22.39 | 2500 |
| 2022-10-03 | 21.32 | $21.78 | 7230 |
| 2022-09-30 | 21.35 | $21.22 | 436 |
| 2022-09-29 | 21.58 | $21.47 | 600 |
| 2022-09-28 | 21.79 | $21.93 | 800 |
| 2022-09-27 | 21.92 | $21.61 | 400 |
| 2022-09-26 | 22.19 | $21.79 | 21508 |
| 2022-09-23 | 22.47 | $22.07 | 3228 |
| 2022-09-22 | 22.74 | $22.47 | 504 |
| 2022-09-21 | 22.94 | $22.65 | 2300 |
| 2022-09-20 | 23.14 | $22.96 | 5944 |
| 2022-09-19 | 23.29 | $23.34 | 2405 |
| 2022-09-16 | 23.36 | $23.17 | 4500 |
| 2022-09-15 | 23.51 | $23.29 | 2210 |
| 2022-09-14 | 23.65 | $23.45 | 200 |
| 2022-09-13 | 23.78 | $23.53 | 300 |
| 2022-09-12 | 23.92 | $24.47 | 542 |
| 2022-09-09 | 23.79 | $24.32 | 248 |
| 2022-09-08 | 23.68 | $24.01 | 200 |
| 2022-09-07 | 23.66 | $23.86 | 1200 |
| 2022-09-06 | 23.68 | $23.38 | 634 |
| 2022-09-02 | 23.86 | $23.48 | 309 |
| 2022-09-01 | 24.05 | $23.71 | 1236 |
| 2022-08-31 | 24.21 | $23.64 | 4005 |
| 2022-08-30 | 24.44 | $23.74 | 1539 |
| 2022-08-29 | 24.68 | $24.00 | 410 |
| 2022-08-26 | 24.89 | $24.13 | 243 |
| 2022-08-25 | 25.11 | $24.86 | 210 |
| 2022-08-24 | 25.13 | $24.57 | 200 |
| 2022-08-23 | 25.25 | $24.54 | 800 |
| 2022-08-22 | 25.40 | $24.64 | 716 |
| 2022-08-19 | 25.54 | $25.11 | 147 |
| 2022-08-18 | 25.55 | $25.37 | 14 |
| 2022-08-17 | 25.47 | $25.33 | 408 |
| 2022-08-16 | 25.38 | $25.52 | 435 |
| 2022-08-15 | 25.20 | $25.38 | 1200 |
| 2022-08-12 | 25.01 | $25.28 | 205 |
| 2022-08-11 | 24.81 | $24.89 | 1408 |
| 2022-08-10 | 24.67 | $24.82 | 347 |
| 2022-08-09 | 24.53 | $24.34 | 100 |
| 2022-08-08 | 24.50 | $24.41 | 407 |
| 2022-08-05 | 24.43 | $24.33 | 118 |
| 2022-08-04 | 24.37 | $24.29 | 100 |
| 2022-08-03 | 24.30 | $24.36 | 634 |
| 2022-08-02 | 24.19 | $24.04 | 500 |
| 2022-08-01 | 24.15 | $24.29 | 607 |
| 2022-07-29 | 24.02 | $24.28 | 200 |
| 2022-07-28 | 23.86 | $24.17 | 540 |
| 2022-07-27 | 23.69 | $23.92 | 300 |
| 2022-07-26 | 23.57 | $23.58 | 2207 |
| 2022-07-25 | 23.52 | $23.67 | 4000 |
| 2022-07-22 | 23.43 | $23.61 | 148 |
| 2022-07-21 | 23.34 | $23.66 | 4539 |
| 2022-07-20 | 23.22 | $23.56 | 805 |
| 2022-07-19 | 23.10 | $23.61 | 3739 |
| 2022-07-18 | 22.94 | $23.03 | 211 |
| 2022-07-15 | 22.93 | $23.19 | 4900 |
| 2022-07-14 | 22.88 | $22.76 | 822 |
| 2022-07-13 | 22.95 | $22.93 | 3200 |
| 2022-07-12 | 22.98 | $23.04 | 700 |
| 2022-07-11 | 23.00 | $23.10 | 900 |
| 2022-07-08 | 23.00 | $23.26 | 237 |
| 2022-07-07 | 22.95 | $23.34 | 600 |
| 2022-07-06 | 22.87 | $23.07 | 518 |
| 2022-07-05 | 22.87 | $23.05 | 4115 |
| 2022-07-01 | 22.88 | $23.20 | 600 |
| 2022-06-30 | 22.85 | $22.90 | 7900 |
| 2022-06-29 | 22.91 | $23.13 | 511 |
| 2022-06-28 | 22.93 | $23.20 | 4600 |
| 2022-06-27 | 22.93 | $23.62 | 218 |
| 2022-06-24 | 22.81 | $23.64 | 7400 |
| 2022-06-23 | 22.66 | $23.01 | 520 |
| 2022-06-22 | 22.69 | $22.91 | 300 |
| 2022-06-21 | 22.78 | $22.86 | 8006 |
| 2022-06-17 | 22.90 | $22.46 | 1000 |
| 2022-06-16 | 23.19 | $22.42 | 140 |
| 2022-06-15 | 23.57 | $23.06 | 100 |
| 2022-06-14 | 23.84 | $22.83 | 1239 |
| 2022-06-13 | 24.24 | $23.04 | 13543 |
| 2022-06-10 | 24.67 | $23.84 | 326 |
| 2022-06-09 | 24.93 | $24.40 | 502 |
| 2022-06-08 | 25.08 | $24.84 | 1900 |
| 2022-06-07 | 25.12 | $25.23 | 221 |
| 2022-06-06 | 25.05 | $25.05 | 2800 |
| 2022-06-03 | 25.01 | $25.03 | 800 |
| 2022-06-02 | 24.97 | $25.27 | 1200 |
| 2022-06-01 | 24.84 | $25.01 | 837 |
| 2022-05-31 | 24.77 | $25.25 | 1546 |
| 2022-05-27 | 24.61 | $25.43 | 5940 |
| 2022-05-26 | 24.35 | $25.02 | 430 |
| 2022-05-25 | 24.17 | $24.71 | 402 |
| 2022-05-24 | 24.06 | $24.48 | 1900 |
| 2022-05-23 | 24.00 | $24.40 | 28300 |
| 2022-05-20 | 23.96 | $24.00 | 839 |
| 2022-05-19 | 24.05 | $23.92 | 4535 |
| 2022-05-18 | 24.19 | $24.05 | 222 |
| 2022-05-17 | 24.32 | $24.93 | 700 |
| 2022-05-16 | 24.21 | $24.59 | 43500 |
| 2022-05-13 | 24.19 | $24.53 | 100 |
| 2022-05-12 | 24.20 | $24.15 | 1400 |
| 2022-05-11 | 24.33 | $24.04 | 4422 |
| 2022-05-10 | 24.54 | $24.23 | 100 |
| 2022-05-09 | 24.74 | $24.45 | 228 |
| 2022-05-06 | 24.91 | $24.89 | 717 |
| 2022-05-05 | 25.00 | $24.90 | 5 |
| 2022-05-04 | 25.10 | $25.56 | 100 |
| 2022-05-03 | 25.02 | $24.92 | 1810 |
| 2022-05-02 | 25.13 | $24.74 | 622 |
| 2022-04-29 | 25.32 | $24.72 | 4300 |
| 2022-04-28 | 25.57 | $25.54 | 100 |
| 2022-04-27 | 25.61 | $25.19 | 100 |
| 2022-04-26 | 25.78 | $25.16 | 749 |
| 2022-04-25 | 25.99 | $25.57 | 800 |
| 2022-04-22 | 26.12 | $25.60 | 100 |
| 2022-04-21 | 26.26 | $26.28 | 6500 |
| 2022-04-20 | 26.22 | $26.51 | 9825 |
| 2022-04-19 | 26.09 | $26.19 | 8906 |
| 2022-04-18 | 26.03 | $25.79 | 1900 |
| 2022-04-14 | 26.09 | $25.85 | 3500 |
| 2022-04-13 | 26.13 | $26.00 | 100 |
| 2022-04-12 | 26.14 | $25.86 | — |
| 2022-04-11 | 26.19 | $25.92 | 1004 |
| 2022-04-08 | 26.22 | $26.17 | 100 |
| 2022-04-07 | 26.18 | $26.05 | 536 |
| 2022-04-06 | 26.17 | $25.92 | 2131 |
| 2022-04-05 | 26.19 | $25.85 | 208 |
| 2022-04-04 | 26.23 | $26.00 | 141 |
| 2022-04-01 | 26.23 | $26.02 | 100 |
| 2022-03-31 | 26.21 | $25.88 | 100 |
| 2022-03-30 | 26.24 | $26.20 | 1323 |
| 2022-03-29 | 26.16 | $26.30 | 100 |
| 2022-03-28 | 26.02 | $26.11 | 500 |
| 2022-03-25 | 25.91 | $26.08 | 4715 |
| 2022-03-24 | 25.78 | $25.86 | 1400 |
| 2022-03-23 | 25.69 | $25.68 | 1000 |
| 2022-03-22 | 25.63 | $25.92 | 500 |
| 2022-03-21 | 25.48 | $25.80 | 314 |
| 2022-03-18 | 25.33 | $25.85 | 922 |
| 2022-03-17 | 25.13 | $25.69 | 227 |
| 2022-03-16 | 24.94 | $25.38 | 5100 |
| 2022-03-15 | 24.81 | $25.10 | 108 |
| 2022-03-14 | 24.74 | $24.76 | 1800 |
| 2022-03-11 | 24.77 | $24.75 | 2100 |
| 2022-03-10 | 24.80 | $24.93 | 100 |
| 2022-03-09 | 24.80 | $24.98 | 244 |
| 2022-03-08 | 24.77 | $24.67 | 237 |
| 2022-03-07 | 24.85 | $24.84 | 300 |
| 2022-03-04 | 24.89 | $25.27 | 1900 |
| 2022-03-03 | 24.81 | $25.27 | 120 |
| 2022-03-02 | 24.72 | $25.17 | 300 |
| 2022-03-01 | 24.64 | $24.61 | 9000 |
| 2022-02-28 | 24.72 | $24.94 | 13100 |
| 2022-02-25 | 24.73 | $25.14 | 10200 |
| 2022-02-24 | 24.69 | $24.51 | 300 |
| 2022-02-23 | 24.83 | $24.47 | 1700 |
| 2022-02-22 | 25.04 | $24.81 | 1300 |
| 2022-02-18 | 25.18 | $25.04 | 3700 |
| 2022-02-17 | 25.28 | $25.11 | 100 |
| 2022-02-16 | 25.39 | $25.46 | 600 |
| 2022-02-15 | 25.42 | $25.45 | 404 |
| 2022-02-14 | 25.46 | $25.26 | 600 |
| 2022-02-11 | 25.57 | $25.45 | 734 |
| 2022-02-10 | 25.65 | $25.68 | 619 |
| 2022-02-09 | 25.68 | $26.10 | 712 |
| 2022-02-08 | 25.58 | $25.88 | 1633 |
| 2022-02-07 | 25.54 | $25.63 | 2922 |
| 2022-02-04 | 25.56 | $25.65 | 411 |
| 2022-02-03 | 25.60 | $25.75 | 2106 |
| 2022-02-02 | 25.61 | $26.10 | 227 |
| 2022-02-01 | 25.52 | $25.92 | 219 |
| 2022-01-31 | 25.47 | $25.82 | 500 |
| 2022-01-28 | 25.44 | $25.56 | 900 |
| 2022-01-27 | 25.50 | $25.25 | 338 |
| 2022-01-26 | 25.68 | $25.37 | 10700 |
| 2022-01-25 | 25.86 | $25.56 | 5600 |
| 2022-01-24 | 26.03 | $25.66 | 6436 |
| 2022-01-21 | 26.20 | $25.62 | 6600 |
| 2022-01-20 | 26.43 | $25.83 | 946 |
| 2022-01-19 | 26.64 | $26.10 | 3407 |
| 2022-01-18 | 26.81 | $26.34 | 6407 |
| 2022-01-14 | 26.94 | $26.69 | 3608 |
| 2022-01-13 | 26.99 | $26.82 | 6009 |
| 2022-01-12 | 27.00 | $26.88 | 5500 |
| 2022-01-11 | 26.99 | $26.92 | 2941 |
| 2022-01-10 | 26.96 | $26.80 | 7100 |
| 2022-01-07 | 26.95 | $26.86 | 3100 |
| 2022-01-06 | 26.93 | $26.83 | 3200 |
| 2022-01-05 | 26.90 | $26.80 | 2438 |
| 2022-01-04 | 26.87 | $27.03 | 900 |
| 2022-01-03 | 26.75 | $26.72 | 2700 |
| 2021-12-31 | 26.70 | $26.77 | 2600 |
| 2021-12-30 | 26.63 | $26.74 | 2500 |
| 2021-12-29 | 26.54 | $26.81 | 300 |
| 2021-12-28 | 26.40 | $26.70 | 620 |
| 2021-12-27 | 26.27 | $26.61 | 508 |
| 2021-12-23 | 26.14 | $26.33 | 1600 |
| 2021-12-22 | 26.06 | $26.14 | 517 |
| 2021-12-21 | 26.03 | $25.99 | 2200 |
| 2021-12-20 | 26.04 | $25.77 | 1146 |
| 2021-12-17 | 26.11 | $26.02 | 2100 |
| 2021-12-16 | 26.13 | $26.33 | 1429 |
| 2021-12-15 | 26.04 | $26.28 | 310 |
| 2021-12-14 | 25.95 | $25.99 | 1534 |
| 2021-12-13 | 25.93 | $26.08 | 2131 |
| 2021-12-10 | 25.88 | $26.12 | 2900 |
| 2021-12-09 | 25.81 | $26.01 | 2200 |
| 2021-12-08 | 25.75 | $26.10 | 1100 |
| 2021-12-07 | 25.65 | $26.11 | 1908 |
| 2021-12-06 | 25.53 | $25.86 | 1100 |
| 2021-12-03 | 25.47 | $25.54 | 8818 |
| 2021-12-02 | 25.49 | $25.49 | 3848 |
| 2021-12-01 | 25.54 | $25.00 | 3231 |
| 2021-11-30 | 25.75 | $25.10 | 3800 |
| 2021-11-29 | 25.98 | $25.81 | 2200 |
| 2021-11-26 | 26.03 | $25.63 | 1527 |
| 2021-11-24 | 26.15 | $26.14 | 1921 |
| 2021-11-23 | 26.13 | $26.14 | 4207 |
| 2021-11-22 | 26.11 | $26.00 | 532 |
| 2021-11-19 | 26.13 | $25.83 | 1704 |
| 2021-11-18 | 26.19 | $25.95 | 840 |
| 2021-11-17 | 26.24 | $26.06 | 3500 |
| 2021-11-16 | 26.25 | $26.18 | 1205 |
| 2021-11-15 | 26.22 | $26.12 | 2203 |
| 2021-11-12 | 26.20 | $26.15 | 3221 |
| 2021-11-11 | 26.16 | $26.04 | 845 |
| 2021-11-10 | 26.15 | $26.04 | 1200 |
| 2021-11-09 | 26.13 | $26.03 | 1007 |
| 2021-11-08 | 26.10 | $26.01 | 1128 |
| 2021-11-05 | 26.06 | $25.98 | 2709 |
| 2021-11-04 | 26.02 | $25.91 | 2610 |
| 2021-11-03 | 25.99 | $26.02 | 700 |
| 2021-11-02 | 25.92 | $25.91 | 805 |
| 2021-11-01 | 25.85 | $25.75 | 3223 |
| 2021-10-29 | 25.82 | $25.71 | 100 |
| 2021-10-28 | 25.79 | $25.73 | 207 |
| 2021-10-27 | 25.74 | $25.46 | 400 |
| 2021-10-26 | 25.76 | $25.76 | 615 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.32
2026-07-23
Close Price
$33.15
Vol: 419
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.14
Average
52.65
Maximum
74.60
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 55.32 | $33.15 | 419 |
| 2026-07-22 | 55.25 | $33.14 | 3000 |
| 2026-07-21 | 52.95 | $32.97 | 21431 |
| 2026-07-20 | 51.71 | $32.88 | 300 |
| 2026-07-17 | 54.45 | $33.06 | 2639 |
| 2026-07-16 | 56.67 | $33.20 | 3218 |
| 2026-07-15 | 52.75 | $32.90 | 600 |
| 2026-07-14 | 54.63 | $33.02 | 4000 |
| 2026-07-13 | 60.43 | $33.36 | 1200 |
| 2026-07-10 | 59.09 | $33.25 | 11932 |
| 2026-07-09 | 57.99 | $33.16 | 3100 |
| 2026-07-08 | 56.25 | $33.02 | 3516 |
| 2026-07-07 | 60.69 | $33.28 | 17400 |
| 2026-07-06 | 58.66 | $33.11 | 1833 |
| 2026-07-02 | 58.06 | $33.06 | 6600 |
| 2026-07-01 | 53.26 | $32.69 | 7015 |
| 2026-06-30 | 51.25 | $32.55 | 2900 |
| 2026-06-29 | 54.25 | $32.74 | 5300 |
| 2026-06-26 | 58.17 | $32.97 | 2800 |
| 2026-06-25 | 57.28 | $32.90 | 12419 |
| 2026-06-24 | 55.61 | $32.77 | 7900 |
| 2026-06-23 | 55.61 | $32.77 | 1300 |
| 2026-06-22 | 53.59 | $32.61 | 2900 |
| 2026-06-18 | 51.09 | $32.42 | 9800 |
| 2026-06-17 | 53.70 | $32.60 | 9708 |
| 2026-06-16 | 61.10 | $33.05 | 1200 |
| 2026-06-15 | 59.70 | $32.93 | 13039 |
| 2026-06-12 | 61.28 | $33.02 | 9100 |
| 2026-06-11 | 58.49 | $32.78 | 2800 |
| 2026-06-10 | 54.48 | $32.47 | 2000 |
| 2026-06-09 | 58.09 | $32.68 | 2615 |
| 2026-06-08 | 55.13 | $32.46 | 3300 |
| 2026-06-05 | 59.30 | $32.69 | 3243 |
| 2026-06-04 | 61.60 | $32.81 | 5400 |
| 2026-06-03 | 57.55 | $32.50 | 119 |
| 2026-06-02 | 62.18 | $32.73 | 1300 |
| 2026-06-01 | 57.36 | $32.39 | 2800 |
| 2026-05-29 | 58.19 | $32.43 | 5700 |
| 2026-05-28 | 59.62 | $32.50 | 12322 |
| 2026-05-27 | 60.43 | $32.54 | 6100 |
| 2026-05-26 | 61.01 | $32.57 | 6213 |
| 2026-05-22 | 60.89 | $32.56 | 1210 |
| 2026-05-21 | 56.84 | $32.24 | 3503 |
| 2026-05-20 | 56.43 | $32.21 | 2500 |
| 2026-05-19 | 54.69 | $32.08 | 1747 |
| 2026-05-18 | 55.83 | $32.15 | 5200 |
| 2026-05-15 | 52.18 | $31.88 | 3721 |
| 2026-05-14 | 56.63 | $32.15 | 1449 |
| 2026-05-13 | 55.57 | $32.07 | 2900 |
| 2026-05-12 | 56.56 | $32.13 | 5000 |
| 2026-05-11 | 54.23 | $31.95 | 4800 |
| 2026-05-08 | 53.17 | $31.87 | 1405 |
| 2026-05-07 | 54.21 | $31.94 | 2527 |
| 2026-05-06 | 60.67 | $32.34 | 3000 |
| 2026-05-05 | 57.68 | $32.09 | 4521 |
| 2026-05-04 | 57.06 | $32.04 | 5300 |
| 2026-05-01 | 60.07 | $32.22 | 800 |
| 2026-04-30 | 61.97 | $32.33 | 723 |
| 2026-04-29 | 56.37 | $31.86 | 1500 |
| 2026-04-28 | 55.84 | $31.82 | 2237 |
| 2026-04-27 | 54.81 | $31.74 | 1700 |
| 2026-04-24 | 56.05 | $31.82 | 3900 |
| 2026-04-23 | 59.26 | $32.02 | 3614 |
| 2026-04-22 | 55.25 | $31.69 | 1345 |
| 2026-04-21 | 56.70 | $31.78 | 900 |
| 2026-04-20 | 59.49 | $31.95 | 3700 |
| 2026-04-17 | 59.04 | $31.91 | 2100 |
| 2026-04-16 | 55.25 | $31.59 | 1900 |
| 2026-04-15 | 53.06 | $31.42 | 3749 |
| 2026-04-14 | 53.94 | $31.48 | 1600 |
| 2026-04-13 | 53.32 | $31.43 | 5211 |
| 2026-04-10 | 51.08 | $31.25 | 1500 |
| 2026-04-09 | 55.75 | $31.58 | 15300 |
| 2026-04-08 | 54.92 | $31.51 | 56600 |
| 2026-04-07 | 46.79 | $30.91 | 3109 |
| 2026-04-06 | 48.31 | $31.02 | 7900 |
| 2026-04-02 | 46.51 | $30.90 | 10127 |
| 2026-04-01 | 45.15 | $30.81 | 10214 |
| 2026-03-31 | 44.26 | $30.75 | 6440 |
| 2026-03-30 | 36.73 | $30.29 | 1900 |
| 2026-03-27 | 38.78 | $30.48 | 3900 |
| 2026-03-26 | 42.34 | $30.78 | 800 |
| 2026-03-25 | 44.13 | $30.92 | 1340 |
| 2026-03-24 | 42.31 | $30.81 | 5200 |
| 2026-03-23 | 40.98 | $30.73 | 6305 |
| 2026-03-20 | 35.50 | $30.42 | 1228 |
| 2026-03-19 | 38.10 | $30.66 | 5838 |
| 2026-03-18 | 38.89 | $30.73 | 6842 |
| 2026-03-17 | 44.96 | $31.21 | 6921 |
| 2026-03-16 | 43.02 | $31.10 | 336 |
| 2026-03-13 | 38.74 | $30.87 | 1421 |
| 2026-03-12 | 38.17 | $30.84 | 2700 |
| 2026-03-11 | 43.32 | $31.24 | 4700 |
| 2026-03-10 | 45.36 | $31.38 | 4400 |
| 2026-03-09 | 47.33 | $31.51 | 3000 |
| 2026-03-06 | 48.09 | $31.56 | 4900 |
| 2026-03-05 | 52.24 | $31.82 | 9833 |
| 2026-03-04 | 60.42 | $32.25 | 16800 |
| 2026-03-03 | 59.73 | $32.20 | 4839 |
| 2026-03-02 | 66.90 | $32.52 | 5803 |
| 2026-02-27 | 68.11 | $32.57 | 14400 |
| 2026-02-26 | 68.11 | $32.57 | 84944 |
| 2026-02-25 | 66.23 | $32.40 | 9000 |
| 2026-02-24 | 66.01 | $32.38 | 3100 |
| 2026-02-23 | 64.32 | $32.23 | 11600 |
| 2026-02-20 | 71.26 | $32.54 | 6400 |
| 2026-02-19 | 69.22 | $32.34 | 25300 |
| 2026-02-18 | 70.41 | $32.39 | 28500 |
| 2026-02-17 | 70.31 | $32.38 | 7921 |
| 2026-02-13 | 70.97 | $32.41 | 14622 |
| 2026-02-12 | 68.94 | $32.19 | 10549 |
| 2026-02-11 | 74.08 | $32.42 | 1600 |
| 2026-02-10 | 73.34 | $32.33 | 5516 |
| 2026-02-09 | 72.68 | $32.25 | 1600 |
| 2026-02-06 | 73.55 | $32.29 | 9900 |
| 2026-02-05 | 68.06 | $31.68 | 10000 |
| 2026-02-04 | 69.63 | $31.75 | 8056 |
| 2026-02-03 | 66.00 | $31.41 | 26200 |
| 2026-02-02 | 65.66 | $31.38 | 11600 |
| 2026-01-30 | 63.18 | $31.17 | 4200 |
| 2026-01-29 | 62.19 | $31.09 | 10036 |
| 2026-01-28 | 59.76 | $30.90 | 4500 |
| 2026-01-27 | 61.34 | $30.98 | 21305 |
| 2026-01-26 | 61.34 | $30.98 | 9040 |
| 2026-01-23 | 59.65 | $30.84 | 6200 |
| 2026-01-22 | 62.23 | $30.98 | 600 |
| 2026-01-21 | 61.21 | $30.89 | 8647 |
| 2026-01-20 | 56.89 | $30.54 | 5107 |
| 2026-01-16 | 67.01 | $31.04 | 5600 |
| 2026-01-15 | 67.23 | $31.05 | 4003 |
| 2026-01-14 | 64.74 | $30.83 | 3435 |
| 2026-01-13 | 61.57 | $30.58 | 3526 |
| 2026-01-12 | 62.00 | $30.60 | 13730 |
| 2026-01-09 | 61.62 | $30.57 | 18200 |
| 2026-01-08 | 60.89 | $30.51 | 2500 |
| 2026-01-07 | 56.25 | $30.16 | 2900 |
| 2026-01-06 | 62.26 | $30.46 | 4448 |
| 2026-01-05 | 58.31 | $30.18 | 2700 |
| 2026-01-02 | 54.78 | $29.96 | 2900 |
| 2025-12-31 | 52.15 | $29.81 | 8300 |
| 2025-12-30 | 56.29 | $30.01 | 12618 |
| 2025-12-29 | 57.37 | $30.06 | 9400 |
| 2025-12-26 | 58.66 | $30.12 | 2700 |
| 2025-12-24 | 58.66 | $30.12 | 3241 |
| 2025-12-23 | 56.46 | $29.97 | 3714 |
| 2025-12-22 | 56.46 | $29.97 | 19907 |
| 2025-12-19 | 53.48 | $29.77 | 17211 |
| 2025-12-18 | 53.48 | $29.77 | 15000 |
| 2025-12-17 | 58.94 | $30.07 | 8800 |
| 2025-12-16 | 58.67 | $30.05 | 13500 |
| 2025-12-15 | 63.59 | $30.30 | 20920 |
| 2025-12-12 | 61.50 | $30.13 | 16700 |
| 2025-12-11 | 62.10 | $30.16 | 6710 |
| 2025-12-10 | 59.36 | $29.94 | 6800 |
| 2025-12-09 | 55.46 | $29.66 | 3300 |
| 2025-12-08 | 56.75 | $29.73 | 10100 |
| 2025-12-05 | 60.18 | $29.91 | 10300 |
| 2025-12-04 | 60.18 | $29.91 | 2138 |
| 2025-12-03 | 60.73 | $29.94 | 11400 |
| 2025-12-02 | 57.53 | $29.68 | 6144 |
| 2025-12-01 | 58.22 | $29.72 | 7325 |
| 2025-11-28 | 61.95 | $29.93 | 5972 |
| 2025-11-26 | 60.46 | $29.80 | 6000 |
| 2025-11-25 | 58.93 | $29.67 | 2600 |
| 2025-11-24 | 53.71 | $29.27 | 2212 |
| 2025-11-21 | 52.41 | $29.18 | 5649 |
| 2025-11-20 | 43.98 | $28.67 | 22600 |
| 2025-11-19 | 47.26 | $28.88 | 9333 |
| 2025-11-18 | 48.91 | $28.98 | 4336 |
| 2025-11-17 | 48.22 | $28.94 | 43500 |
| 2025-11-14 | 53.51 | $29.25 | 2400 |
| 2025-11-13 | 55.95 | $29.38 | 15525 |
| 2025-11-12 | 60.83 | $29.62 | 5264 |
| 2025-11-11 | 58.23 | $29.44 | 4800 |
| 2025-11-10 | 53.71 | $29.16 | 9941 |
| 2025-11-07 | 51.76 | $29.05 | 2805 |
| 2025-11-06 | 48.97 | $28.90 | 4322 |
| 2025-11-05 | 49.15 | $28.91 | 3933 |
| 2025-11-04 | 45.74 | $28.73 | 3040 |
| 2025-11-03 | 47.07 | $28.81 | 5200 |
| 2025-10-31 | 49.83 | $28.97 | 7334 |
| 2025-10-30 | 50.18 | $28.99 | 8700 |
| 2025-10-29 | 49.68 | $28.96 | 1200 |
| 2025-10-28 | 54.74 | $29.25 | 3729 |
| 2025-10-27 | 58.45 | $29.44 | 800 |
| 2025-10-24 | 56.84 | $29.33 | 3100 |
| 2025-10-23 | 54.56 | $29.18 | 1820 |
| 2025-10-22 | 53.63 | $29.12 | 3544 |
| 2025-10-21 | 56.76 | $29.29 | 13800 |
| 2025-10-20 | 55.31 | $29.19 | 9846 |
| 2025-10-17 | 50.20 | $28.87 | 4314 |
| 2025-10-16 | 46.39 | $28.66 | 3114 |
| 2025-10-15 | 51.97 | $28.97 | 4300 |
| 2025-10-14 | 50.13 | $28.87 | 1900 |
| 2025-10-13 | 44.25 | $28.58 | 2700 |
| 2025-10-10 | 41.54 | $28.46 | 4917 |
| 2025-10-09 | 50.48 | $28.92 | 1200 |
| 2025-10-08 | 54.87 | $29.10 | 3249 |
| 2025-10-07 | 55.63 | $29.13 | 5311 |
| 2025-10-06 | 55.24 | $29.11 | 3100 |
| 2025-10-03 | 56.43 | $29.16 | 1600 |
| 2025-10-02 | 53.57 | $29.01 | 11200 |
| 2025-10-01 | 54.71 | $29.06 | 8400 |
| 2025-09-30 | 55.84 | $29.11 | 12439 |
| 2025-09-29 | 54.22 | $29.02 | 1500 |
| 2025-09-26 | 56.40 | $29.12 | 1300 |
| 2025-09-25 | 51.81 | $28.87 | 3400 |
| 2025-09-24 | 55.35 | $29.03 | 3312 |
| 2025-09-23 | 56.26 | $29.07 | 900 |
| 2025-09-22 | 53.92 | $28.94 | 3307 |
| 2025-09-19 | 54.78 | $28.98 | 1914 |
| 2025-09-18 | 55.40 | $29.01 | 2600 |
| 2025-09-17 | 53.01 | $28.87 | 4413 |
| 2025-09-16 | 51.05 | $28.76 | 8039 |
| 2025-09-15 | 51.61 | $28.79 | 13200 |
| 2025-09-12 | 53.84 | $28.91 | 14300 |
| 2025-09-11 | 58.68 | $29.15 | 8500 |
| 2025-09-10 | 52.62 | $28.79 | 2748 |
| 2025-09-09 | 53.87 | $28.85 | 4017 |
| 2025-09-08 | 53.52 | $28.83 | 1400 |
| 2025-09-05 | 55.11 | $28.91 | 2800 |
| 2025-09-04 | 55.89 | $28.95 | 1100 |
| 2025-09-03 | 52.85 | $28.76 | 1600 |
| 2025-09-02 | 54.16 | $28.83 | 4900 |
| 2025-08-29 | 58.91 | $29.07 | 3100 |
| 2025-08-28 | 58.48 | $29.04 | 2437 |
| 2025-08-27 | 59.87 | $29.11 | 15717 |
| 2025-08-26 | 58.67 | $29.02 | 2842 |
| 2025-08-25 | 58.40 | $29.00 | 2000 |
| 2025-08-22 | 62.58 | $29.22 | 4349 |
| 2025-08-21 | 56.70 | $28.78 | 4639 |
| 2025-08-20 | 58.28 | $28.86 | 3500 |
| 2025-08-19 | 56.55 | $28.74 | 2311 |
| 2025-08-18 | 53.67 | $28.55 | 2600 |
| 2025-08-15 | 53.67 | $28.55 | 700 |
| 2025-08-14 | 55.05 | $28.63 | 2723 |
| 2025-08-13 | 57.16 | $28.75 | 7500 |
| 2025-08-12 | 52.56 | $28.43 | 2897 |
| 2025-08-11 | 48.09 | $28.16 | 5600 |
| 2025-08-08 | 49.74 | $28.26 | 2547 |
| 2025-08-07 | 47.34 | $28.12 | 6300 |
| 2025-08-06 | 47.65 | $28.14 | 3900 |
| 2025-08-05 | 47.65 | $28.14 | 4032 |
| 2025-08-04 | 48.80 | $28.22 | 8600 |
| 2025-08-01 | 43.80 | $27.91 | 5704 |
| 2025-07-31 | 47.34 | $28.16 | 2700 |
| 2025-07-30 | 52.67 | $28.49 | 1422 |
| 2025-07-29 | 55.75 | $28.66 | 9000 |
| 2025-07-28 | 55.46 | $28.64 | 4502 |
| 2025-07-25 | 59.14 | $28.84 | 1002 |
| 2025-07-24 | 57.39 | $28.71 | 2400 |
| 2025-07-23 | 59.83 | $28.84 | 3100 |
| 2025-07-22 | 57.87 | $28.69 | 15400 |
| 2025-07-21 | 53.09 | $28.36 | 3500 |
| 2025-07-18 | 53.79 | $28.40 | 2500 |
| 2025-07-17 | 54.13 | $28.42 | 9600 |
| 2025-07-16 | 51.97 | $28.27 | 8300 |
| 2025-07-15 | 50.64 | $28.18 | 12200 |
| 2025-07-14 | 55.86 | $28.50 | 16412 |
| 2025-07-11 | 55.03 | $28.44 | 5541 |
| 2025-07-10 | 58.68 | $28.65 | 5523 |
| 2025-07-09 | 56.73 | $28.50 | 4140 |
| 2025-07-08 | 56.47 | $28.48 | 404 |
| 2025-07-07 | 56.96 | $28.51 | 3600 |
| 2025-07-03 | 60.96 | $28.75 | 2207 |
| 2025-07-02 | 60.18 | $28.68 | 2835 |
| 2025-07-01 | 59.86 | $28.65 | 26500 |
| 2025-06-30 | 56.62 | $28.36 | 4638 |
| 2025-06-27 | 54.32 | $28.17 | 10400 |
| 2025-06-26 | 55.34 | $28.24 | 9928 |
| 2025-06-25 | 53.44 | $28.08 | 8200 |
| 2025-06-24 | 57.37 | $28.35 | 10111 |
| 2025-06-23 | 54.54 | $28.11 | 13100 |
| 2025-06-20 | 51.49 | $27.87 | 15300 |
| 2025-06-18 | 51.76 | $27.89 | 6203 |
| 2025-06-17 | 51.76 | $27.89 | 8600 |
| 2025-06-16 | 54.95 | $28.13 | 25300 |
| 2025-06-13 | 53.00 | $27.96 | 5900 |
| 2025-06-12 | 58.04 | $28.32 | 3100 |
| 2025-06-11 | 56.63 | $28.19 | 14946 |
| 2025-06-10 | 57.91 | $28.28 | 3600 |
| 2025-06-09 | 56.56 | $28.15 | 5600 |
| 2025-06-06 | 57.36 | $28.21 | 4612 |
| 2025-06-05 | 54.59 | $27.94 | 1918 |
| 2025-06-04 | 55.48 | $28.01 | 2701 |
| 2025-06-03 | 56.48 | $28.09 | 2632 |
| 2025-06-02 | 55.04 | $27.94 | 3461 |
| 2025-05-30 | 54.94 | $27.93 | 1600 |
| 2025-05-29 | 54.40 | $27.87 | 2700 |
| 2025-05-28 | 53.51 | $27.77 | 2446 |
| 2025-05-27 | 55.68 | $27.98 | 2311 |
| 2025-05-23 | 51.88 | $27.55 | 1624 |
| 2025-05-22 | 52.37 | $27.60 | 4646 |
| 2025-05-21 | 53.54 | $27.72 | 1705 |
| 2025-05-20 | 59.07 | $28.25 | 700 |
| 2025-05-19 | 59.62 | $28.30 | 5200 |
| 2025-05-16 | 59.04 | $28.22 | 1509 |
| 2025-05-15 | 56.90 | $27.93 | 3502 |
| 2025-05-14 | 53.83 | $27.54 | 1832 |
| 2025-05-13 | 56.07 | $27.77 | 7100 |
| 2025-05-12 | 57.35 | $27.90 | 7244 |
| 2025-05-09 | 51.42 | $27.17 | 2500 |
| 2025-05-08 | 51.89 | $27.22 | 14300 |
| 2025-05-07 | 50.34 | $27.04 | 700 |
| 2025-05-06 | 49.48 | $26.94 | 1200 |
| 2025-05-05 | 51.78 | $27.21 | 12400 |
| 2025-05-02 | 52.46 | $27.29 | 10300 |
| 2025-05-01 | 49.19 | $26.88 | 4413 |
| 2025-04-30 | 49.99 | $26.98 | 28820 |
| 2025-04-29 | 49.04 | $26.86 | 14400 |
| 2025-04-28 | 47.72 | $26.69 | 1605 |
| 2025-04-25 | 46.71 | $26.56 | 3734 |
| 2025-04-24 | 47.17 | $26.63 | 22200 |
| 2025-04-23 | 45.10 | $26.35 | 20200 |
| 2025-04-22 | 43.90 | $26.19 | 209000 |
| 2025-04-21 | 39.42 | $25.62 | 13100 |
| 2025-04-17 | 42.05 | $26.09 | 5431 |
| 2025-04-16 | 40.20 | $25.86 | 8000 |
| 2025-04-15 | 42.15 | $26.21 | 10900 |
| 2025-04-14 | 42.54 | $26.28 | 1209 |
| 2025-04-11 | 39.89 | $25.93 | 9200 |
| 2025-04-10 | 37.37 | $25.61 | 5346 |
| 2025-04-09 | 41.04 | $26.33 | 2100 |
| 2025-04-08 | 25.41 | $24.71 | 20754 |
| 2025-04-07 | 27.27 | $25.15 | 19829 |
| 2025-04-04 | 28.59 | $25.44 | 13400 |
| 2025-04-03 | 37.15 | $26.90 | 17527 |
| 2025-04-02 | 47.52 | $28.02 | 45200 |
| 2025-04-01 | 45.18 | $27.84 | 10800 |
| 2025-03-31 | 45.94 | $27.91 | 20500 |
| 2025-03-28 | 41.56 | $27.58 | 24300 |
| 2025-03-27 | 46.68 | $28.05 | 3428 |
| 2025-03-26 | 47.50 | $28.12 | 8647 |
| 2025-03-25 | 46.74 | $28.06 | 12800 |
| 2025-03-24 | 48.19 | $28.19 | 22000 |
| 2025-03-21 | 43.72 | $27.84 | 10837 |
| 2025-03-20 | 45.09 | $27.97 | 27700 |
| 2025-03-19 | 46.70 | $28.12 | 10616 |
| 2025-03-18 | 45.08 | $27.99 | 9040 |
| 2025-03-17 | 46.31 | $28.11 | 8400 |
| 2025-03-14 | 41.66 | $27.74 | 10910 |
| 2025-03-13 | 35.48 | $27.31 | 4415 |
| 2025-03-12 | 37.59 | $27.55 | 8200 |
| 2025-03-11 | 39.25 | $27.73 | 9746 |
| 2025-03-10 | 44.09 | $28.20 | 4200 |
| 2025-03-07 | 48.44 | $28.56 | 10134 |
| 2025-03-06 | 43.60 | $28.23 | 4921 |
| 2025-03-05 | 46.22 | $28.44 | 4000 |
| 2025-03-04 | 43.45 | $28.26 | 5506 |
| 2025-03-03 | 51.93 | $28.86 | 7340 |
| 2025-02-28 | 55.16 | $29.05 | 2147 |
| 2025-02-27 | 49.50 | $28.69 | 5832 |
| 2025-02-26 | 49.66 | $28.70 | 17402 |
| 2025-02-25 | 52.15 | $28.85 | 4400 |
| 2025-02-24 | 51.06 | $28.78 | 2500 |
| 2025-02-21 | 50.91 | $28.77 | 2046 |
| 2025-02-20 | 56.93 | $29.13 | 12500 |
| 2025-02-19 | 58.02 | $29.19 | 20318 |
| 2025-02-18 | 56.44 | $29.07 | 21138 |
| 2025-02-14 | 52.93 | $28.82 | 13200 |
| 2025-02-13 | 52.79 | $28.81 | 10800 |
| 2025-02-12 | 50.18 | $28.63 | 4000 |
| 2025-02-11 | 51.84 | $28.74 | 2900 |
| 2025-02-10 | 49.68 | $28.59 | 2916 |
| 2025-02-07 | 48.51 | $28.51 | 5513 |
| 2025-02-06 | 51.05 | $28.69 | 61600 |
| 2025-02-05 | 51.91 | $28.75 | 9800 |
| 2025-02-04 | 48.32 | $28.49 | 2338 |
| 2025-02-03 | 49.13 | $28.55 | 10544 |
| 2025-01-31 | 50.87 | $28.68 | 65921 |
| 2025-01-30 | 53.21 | $28.85 | 1422 |
| 2025-01-29 | 51.59 | $28.72 | 10600 |
| 2025-01-28 | 51.85 | $28.74 | 45100 |
| 2025-01-27 | 55.76 | $29.03 | 5500 |
| 2025-01-24 | 52.73 | $28.77 | 4513 |
| 2025-01-23 | 52.86 | $28.78 | 6300 |
| 2025-01-22 | 50.12 | $28.55 | 10210 |
| 2025-01-21 | 52.25 | $28.72 | 1928 |
| 2025-01-17 | 48.46 | $28.41 | 9200 |
| 2025-01-16 | 45.82 | $28.21 | 6800 |
| 2025-01-15 | 44.47 | $28.11 | 1510 |
| 2025-01-14 | 39.61 | $27.77 | 8143 |
| 2025-01-13 | 35.67 | $27.52 | 11950 |
| 2025-01-10 | 30.33 | $27.21 | 4400 |
| 2025-01-08 | 34.45 | $27.68 | 8100 |
| 2025-01-07 | 33.91 | $27.65 | 16537 |
| 2025-01-06 | 33.91 | $27.65 | 4629 |
| 2025-01-03 | 34.33 | $27.70 | 6548 |
| 2025-01-02 | 30.84 | $27.49 | 4100 |
| 2024-12-31 | 31.52 | $27.58 | 2700 |
| 2024-12-30 | 30.22 | $27.50 | 3028 |
| 2024-12-27 | 32.11 | $27.76 | 2716 |
| 2024-12-26 | 33.40 | $27.93 | 6600 |
| 2024-12-24 | 32.33 | $27.86 | 4004 |
| 2024-12-23 | 29.25 | $27.66 | 1600 |
| 2024-12-20 | 28.16 | $27.59 | 6700 |
| 2024-12-19 | 22.14 | $27.22 | 21800 |
| 2024-12-18 | 22.63 | $27.32 | 6200 |
| 2024-12-17 | 37.51 | $29.22 | 3119 |
| 2024-12-16 | 39.87 | $29.40 | 12000 |
| 2024-12-13 | 42.55 | $29.59 | 4000 |
| 2024-12-12 | 43.43 | $29.65 | 2220 |
| 2024-12-11 | 44.45 | $29.72 | 3200 |
| 2024-12-10 | 46.51 | $29.86 | 4017 |
| 2024-12-09 | 49.98 | $30.08 | 2637 |
| 2024-12-06 | 52.52 | $30.23 | 15503 |
| 2024-12-05 | 53.90 | $30.31 | 6617 |
| 2024-12-04 | 54.94 | $30.37 | 1045 |
| 2024-12-03 | 57.19 | $30.50 | 6300 |
| 2024-12-02 | 61.63 | $30.74 | 3244 |
| 2024-11-29 | 65.24 | $30.92 | 500 |
| 2024-11-27 | 64.25 | $30.83 | 2600 |
| 2024-11-26 | 64.83 | $30.86 | 2500 |
| 2024-11-25 | 65.59 | $30.90 | 2600 |
| 2024-11-22 | 62.23 | $30.58 | 25901 |
| 2024-11-21 | 59.02 | $30.31 | 2030 |
| 2024-11-20 | 53.14 | $29.89 | 6417 |
| 2024-11-19 | 53.48 | $29.91 | 6342 |
| 2024-11-18 | 56.47 | $30.08 | 7503 |
| 2024-11-15 | 54.33 | $29.93 | 8713 |
| 2024-11-14 | 56.07 | $30.03 | 2100 |
| 2024-11-13 | 59.32 | $30.21 | 4509 |
| 2024-11-12 | 58.82 | $30.17 | 4500 |
| 2024-11-11 | 64.10 | $30.45 | 7231 |
| 2024-11-08 | 62.38 | $30.30 | 707 |
| 2024-11-07 | 61.33 | $30.21 | 2444 |
| 2024-11-06 | 61.33 | $30.21 | 539 |
| 2024-11-05 | 50.81 | $29.45 | 500 |
| 2024-11-04 | 46.03 | $29.19 | 2800 |
| 2024-11-01 | 46.70 | $29.23 | 37300 |
| 2024-10-31 | 47.34 | $29.27 | 2100 |
| 2024-10-30 | 51.04 | $29.49 | 800 |
| 2024-10-29 | 51.21 | $29.50 | 10936 |
| 2024-10-28 | 54.54 | $29.69 | 20206 |
| 2024-10-25 | 50.86 | $29.46 | 800 |
| 2024-10-24 | 55.90 | $29.73 | 16418 |
| 2024-10-23 | 56.49 | $29.76 | 800 |
| 2024-10-22 | 56.68 | $29.77 | 200 |
| 2024-10-21 | 57.04 | $29.79 | 3935 |
| 2024-10-18 | 65.41 | $30.21 | 13100 |
| 2024-10-17 | 66.07 | $30.24 | 42007 |
| 2024-10-16 | 66.28 | $30.25 | 909 |
| 2024-10-15 | 63.63 | $30.01 | 5740 |
| 2024-10-14 | 63.83 | $30.02 | 6300 |
| 2024-10-11 | 61.67 | $29.83 | 2300 |
| 2024-10-10 | 57.34 | $29.49 | 2420 |
| 2024-10-09 | 60.39 | $29.65 | 2532 |
| 2024-10-08 | 57.15 | $29.41 | 100 |
| 2024-10-07 | 55.41 | $29.29 | 3700 |
| 2024-10-04 | 58.41 | $29.45 | 1900 |
| 2024-10-03 | 55.86 | $29.27 | 5400 |
| 2024-10-02 | 59.93 | $29.48 | 1000 |
| 2024-10-01 | 60.93 | $29.53 | 1100 |
| 2024-09-30 | 63.57 | $29.66 | 9543 |
| 2024-09-27 | 62.26 | $29.55 | 7300 |
| 2024-09-26 | 64.05 | $29.64 | 9500 |
| 2024-09-25 | 62.57 | $29.51 | 13500 |
| 2024-09-24 | 66.15 | $29.69 | 7023 |
| 2024-09-23 | 65.52 | $29.63 | 606 |
| 2024-09-20 | 64.05 | $29.49 | 12300 |
| 2024-09-19 | 66.36 | $29.61 | 500 |
| 2024-09-18 | 63.56 | $29.34 | 4500 |
| 2024-09-17 | 64.12 | $29.37 | 7839 |
| 2024-09-16 | 63.92 | $29.35 | 7900 |
| 2024-09-13 | 60.99 | $29.07 | 3300 |
| 2024-09-12 | 57.73 | $28.79 | 19200 |
| 2024-09-11 | 56.62 | $28.70 | 2000 |
| 2024-09-10 | 57.90 | $28.78 | 7500 |
| 2024-09-09 | 57.67 | $28.76 | 1534 |
| 2024-09-06 | 53.89 | $28.44 | 700 |
| 2024-09-05 | 57.55 | $28.68 | 800 |
| 2024-09-04 | 61.89 | $28.94 | 4845 |
| 2024-09-03 | 61.78 | $28.93 | 200 |
| 2024-08-30 | 66.87 | $29.22 | 913 |
| 2024-08-29 | 64.06 | $28.93 | 200 |
| 2024-08-28 | 63.24 | $28.85 | 1230 |
| 2024-08-27 | 63.76 | $28.88 | 608 |
| 2024-08-26 | 63.66 | $28.87 | 2400 |
| 2024-08-23 | 63.12 | $28.81 | 600 |
| 2024-08-22 | 59.14 | $28.40 | 1718 |
| 2024-08-21 | 60.50 | $28.49 | 1100 |
| 2024-08-20 | 58.59 | $28.30 | 140 |
| 2024-08-19 | 59.31 | $28.35 | 300 |
| 2024-08-16 | 58.04 | $28.22 | 1200 |
| 2024-08-15 | 56.86 | $28.10 | 4200 |
| 2024-08-14 | 54.00 | $27.82 | 3401 |
| 2024-08-13 | 52.61 | $27.69 | 236 |
| 2024-08-12 | 47.89 | $27.28 | 1132 |
| 2024-08-09 | 49.85 | $27.45 | 1705 |
| 2024-08-08 | 49.85 | $27.45 | 700 |
| 2024-08-07 | 44.96 | $27.04 | 100 |
| 2024-08-06 | 47.54 | $27.28 | 300 |
| 2024-08-05 | 44.12 | $27.01 | 9200 |
| 2024-08-02 | 52.70 | $27.72 | 700 |
| 2024-08-01 | 60.76 | $28.23 | 1200 |
| 2024-07-31 | 66.65 | $28.54 | 2045 |
| 2024-07-30 | 66.25 | $28.50 | 106 |
| 2024-07-29 | 64.32 | $28.31 | 1634 |
| 2024-07-26 | 64.50 | $28.32 | 1423 |
| 2024-07-25 | 59.65 | $27.88 | 2330 |
| 2024-07-24 | 57.91 | $27.74 | 3500 |
| 2024-07-23 | 59.83 | $27.85 | 3000 |
| 2024-07-22 | 64.46 | $28.10 | 600 |
| 2024-07-19 | 63.27 | $27.99 | 1647 |
| 2024-07-18 | 67.56 | $28.21 | 2247 |
| 2024-07-17 | 73.59 | $28.49 | 3135 |
| 2024-07-16 | 72.07 | $28.31 | 500 |
| 2024-07-15 | 66.09 | $27.73 | 1039 |
| 2024-07-12 | 64.59 | $27.61 | 2202 |
| 2024-07-11 | 60.92 | $27.34 | 1900 |
| 2024-07-10 | 55.01 | $26.98 | 2100 |
| 2024-07-09 | 49.80 | $26.72 | 443 |
| 2024-07-08 | 49.59 | $26.71 | 1600 |
| 2024-07-05 | 47.90 | $26.63 | 120 |
| 2024-07-03 | 48.67 | $26.67 | 100 |
| 2024-07-02 | 49.05 | $26.69 | 200 |
| 2024-07-01 | 47.31 | $26.60 | 1047 |
| 2024-06-28 | 50.20 | $26.76 | 2100 |
| 2024-06-27 | 47.14 | $26.60 | 1414 |
| 2024-06-26 | 51.26 | $26.82 | 128 |
| 2024-06-25 | 52.25 | $26.87 | 1231 |
| 2024-06-24 | 58.45 | $27.16 | 2000 |
| 2024-06-21 | 54.56 | $26.94 | 400 |
| 2024-06-20 | 53.63 | $26.89 | 200 |
| 2024-06-18 | 51.14 | $26.76 | 1912 |
| 2024-06-17 | 49.14 | $26.66 | 1435 |
| 2024-06-14 | 45.78 | $26.50 | 1443 |
| 2024-06-13 | 48.44 | $26.64 | 100 |
| 2024-06-12 | 49.62 | $26.70 | 546 |
| 2024-06-11 | 48.02 | $26.62 | 100 |
| 2024-06-10 | 50.90 | $26.77 | 129 |
| 2024-06-07 | 50.52 | $26.75 | 609 |
| 2024-06-06 | 50.89 | $26.77 | 100 |
| 2024-06-05 | 51.25 | $26.79 | 8100 |
| 2024-06-04 | 50.09 | $26.72 | 100 |
| 2024-06-03 | 50.74 | $26.76 | 1300 |
| 2024-05-31 | 53.22 | $26.91 | 1742 |
| 2024-05-30 | 47.35 | $26.55 | 100 |
| 2024-05-29 | 43.81 | $26.36 | 120 |
| 2024-05-28 | 48.54 | $26.65 | 18300 |
| 2024-05-24 | 52.64 | $26.87 | 2600 |
| 2024-05-23 | 51.40 | $26.80 | 122 |
| 2024-05-22 | 59.41 | $27.18 | 200 |
| 2024-05-21 | 63.37 | $27.34 | 100 |
| 2024-05-20 | 63.08 | $27.32 | 1212 |
| 2024-05-17 | 66.07 | $27.44 | 100 |
| 2024-05-16 | 66.32 | $27.45 | 133 |
| 2024-05-15 | 66.80 | $27.47 | 400 |
| 2024-05-14 | 64.22 | $27.26 | 100 |
| 2024-05-13 | 62.51 | $27.13 | 200 |
| 2024-05-10 | 62.24 | $27.11 | 203 |
| 2024-05-09 | 60.94 | $27.01 | 100 |
| 2024-05-08 | 57.28 | $26.75 | 235 |
| 2024-05-07 | 56.23 | $26.68 | 500 |
| 2024-05-06 | 54.41 | $26.56 | 739 |
| 2024-05-03 | 52.04 | $26.41 | 1400 |
| 2024-05-02 | 48.11 | $26.18 | 100 |
| 2024-05-01 | 46.48 | $26.09 | 2900 |
| 2024-04-30 | 46.48 | $26.09 | 4645 |
| 2024-04-29 | 51.15 | $26.38 | 100 |
| 2024-04-26 | 48.79 | $26.24 | 315 |
| 2024-04-25 | 48.45 | $26.22 | 146 |
| 2024-04-24 | 51.35 | $26.40 | 1000 |
| 2024-04-23 | 50.09 | $26.32 | 300 |
| 2024-04-22 | 46.99 | $26.13 | 525 |
| 2024-04-19 | 44.22 | $25.97 | 200 |
| 2024-04-18 | 40.52 | $25.77 | 434 |
| 2024-04-17 | 38.99 | $25.69 | 2225 |
| 2024-04-16 | 38.99 | $25.69 | 421 |
| 2024-04-15 | 40.89 | $25.85 | 3000 |
| 2024-04-12 | 41.99 | $25.94 | 3500 |
| 2024-04-11 | 47.65 | $26.36 | 544 |
| 2024-04-10 | 48.69 | $26.43 | 3300 |
| 2024-04-09 | 56.77 | $26.91 | 1100 |
| 2024-04-08 | 54.84 | $26.78 | 201 |
| 2024-04-05 | 54.24 | $26.74 | 600 |
| 2024-04-04 | 52.46 | $26.62 | 1732 |
| 2024-04-03 | 56.85 | $26.87 | 448 |
| 2024-04-02 | 56.85 | $26.87 | 1100 |
| 2024-04-01 | 60.91 | $27.09 | 2000 |
| 2024-03-28 | 65.77 | $27.33 | 642 |
| 2024-03-27 | 63.46 | $27.13 | 835 |
| 2024-03-26 | 57.31 | $26.68 | 3005 |
| 2024-03-25 | 64.15 | $26.98 | 1531 |
| 2024-03-22 | 66.67 | $27.08 | 400 |
| 2024-03-21 | 71.76 | $27.27 | 100 |
| 2024-03-20 | 68.51 | $27.00 | 613 |
| 2024-03-19 | 65.44 | $26.78 | 600 |
| 2024-03-18 | 63.10 | $26.63 | 400 |
| 2024-03-15 | 62.13 | $26.57 | 2507 |
| 2024-03-14 | 62.92 | $26.60 | 145 |
| 2024-03-13 | 70.88 | $26.88 | 1103 |
| 2024-03-12 | 70.63 | $26.86 | 207 |
| 2024-03-11 | 68.97 | $26.73 | 2100 |
| 2024-03-08 | 67.49 | $26.62 | 413 |
| 2024-03-07 | 67.22 | $26.60 | 100 |
| 2024-03-06 | 65.88 | $26.50 | 191010 |
| 2024-03-05 | 64.21 | $26.38 | 1241 |
| 2024-03-04 | 64.96 | $26.41 | 2017 |
| 2024-03-01 | 63.75 | $26.32 | 1300 |
| 2024-02-29 | 61.79 | $26.18 | 419 |
| 2024-02-28 | 59.09 | $26.00 | 3800 |
| 2024-02-27 | 58.47 | $25.96 | 229 |
| 2024-02-26 | 57.40 | $25.89 | 1144 |
| 2024-02-23 | 61.03 | $26.06 | 2806 |
| 2024-02-22 | 59.30 | $25.94 | 3811 |
| 2024-02-21 | 56.56 | $25.76 | 1735 |
| 2024-02-20 | 54.95 | $25.66 | 200 |
| 2024-02-16 | 55.14 | $25.67 | 800 |
| 2024-02-15 | 56.86 | $25.76 | 4800 |
| 2024-02-14 | 51.80 | $25.44 | 1300 |
| 2024-02-13 | 48.58 | $25.26 | 2700 |
| 2024-02-12 | 58.48 | $25.74 | 500 |
| 2024-02-09 | 55.03 | $25.55 | 100 |
| 2024-02-08 | 54.27 | $25.51 | 800 |
| 2024-02-07 | 53.53 | $25.47 | 5422 |
| 2024-02-06 | 53.53 | $25.47 | 943 |
| 2024-02-05 | 51.57 | $25.36 | 100 |
| 2024-02-02 | 56.73 | $25.61 | 300 |
| 2024-02-01 | 56.73 | $25.61 | 10000 |
| 2024-01-31 | 53.54 | $25.42 | 1700 |
| 2024-01-30 | 60.96 | $25.75 | 748 |
| 2024-01-29 | 60.32 | $25.71 | 4600 |
| 2024-01-26 | 59.39 | $25.65 | 300 |
| 2024-01-25 | 58.77 | $25.61 | 3842 |
| 2024-01-24 | 53.95 | $25.32 | 14147 |
| 2024-01-23 | 57.94 | $25.50 | — |
| 2024-01-22 | 57.94 | $25.50 | 100 |
| 2024-01-19 | 57.31 | $25.46 | 513 |
| 2024-01-18 | 53.11 | $25.21 | 1500 |
| 2024-01-17 | 52.58 | $25.18 | 533 |
| 2024-01-16 | 56.00 | $25.35 | 600 |
| 2024-01-12 | 59.91 | $25.53 | 200 |
| 2024-01-11 | 59.77 | $25.52 | 300 |
| 2024-01-10 | 62.17 | $25.63 | 14900 |
| 2024-01-09 | 62.61 | $25.65 | 400 |
| 2024-01-08 | 66.36 | $25.82 | 200 |
| 2024-01-05 | 63.82 | $25.61 | 200 |
| 2024-01-04 | 62.40 | $25.50 | 700 |
| 2024-01-03 | 62.83 | $25.52 | 710 |
| 2024-01-02 | 69.08 | $25.80 | 300 |
| 2023-12-29 | 67.89 | $25.69 | 425 |
| 2023-12-28 | 70.23 | $25.79 | 624 |
| 2023-12-27 | 69.32 | $25.70 | 545 |
| 2023-12-26 | 69.23 | $25.69 | 3700 |
| 2023-12-22 | 67.85 | $25.55 | 540 |
| 2023-12-21 | 66.85 | $25.45 | 139 |
| 2023-12-20 | 64.86 | $25.26 | 5400 |
| 2023-12-19 | 71.97 | $25.59 | 1116 |
| 2023-12-18 | 70.28 | $25.41 | 1600 |
| 2023-12-15 | 71.18 | $25.45 | 100 |
| 2023-12-14 | 74.60 | $25.60 | 100 |
| 2023-12-13 | 72.78 | $25.38 | 5100 |
| 2023-12-12 | 68.49 | $24.94 | 900 |
| 2023-12-11 | 68.72 | $24.95 | 300 |
| 2023-12-08 | 66.43 | $24.74 | 202 |
| 2023-12-07 | 65.63 | $24.67 | 1325 |
| 2023-12-06 | 64.25 | $24.55 | 931 |
| 2023-12-05 | 64.87 | $24.58 | 18945 |
| 2023-12-04 | 68.42 | $24.75 | 1247 |
| 2023-12-01 | 68.03 | $24.71 | 4135 |
| 2023-11-30 | 64.59 | $24.38 | 1422 |
| 2023-11-29 | 61.88 | $24.15 | 814 |
| 2023-11-28 | 60.24 | $24.02 | 100 |
| 2023-11-27 | 59.86 | $23.99 | 100 |
| 2023-11-24 | 60.97 | $24.05 | 107 |
| 2023-11-22 | 60.03 | $23.97 | 2932 |
| 2023-11-21 | 58.87 | $23.87 | 2700 |
| 2023-11-20 | 60.20 | $23.95 | 2000 |
| 2023-11-17 | 59.55 | $23.89 | 636 |
| 2023-11-16 | 58.36 | $23.78 | 100 |
| 2023-11-15 | 59.26 | $23.84 | 2700 |
| 2023-11-14 | 57.17 | $23.64 | 324 |
| 2023-11-13 | 49.65 | $23.03 | 12 |
| 2023-11-10 | 50.48 | $23.09 | 500 |
| 2023-11-09 | 46.83 | $22.83 | 100 |
| 2023-11-08 | 49.78 | $23.05 | 120 |
| 2023-11-07 | 50.19 | $23.08 | 100 |
| 2023-11-06 | 51.67 | $23.19 | 1400 |
| 2023-11-03 | 53.58 | $23.33 | 4200 |
| 2023-11-02 | 49.80 | $23.03 | 148 |
| 2023-11-01 | 42.38 | $22.53 | 315 |
| 2023-10-31 | 40.36 | $22.41 | 2016 |
| 2023-10-30 | 37.24 | $22.23 | 335 |
| 2023-10-27 | 32.59 | $21.98 | 100 |
| 2023-10-26 | 35.60 | $22.28 | — |
| 2023-10-25 | 33.26 | $22.16 | 5049 |
| 2023-10-24 | 35.73 | $22.40 | 900 |
| 2023-10-23 | 31.50 | $22.19 | 716 |
| 2023-10-20 | 33.60 | $22.40 | 200 |
| 2023-10-19 | 36.10 | $22.63 | 100 |
| 2023-10-18 | 39.37 | $22.90 | 116 |
| 2023-10-17 | 44.96 | $23.29 | 100 |
| 2023-10-16 | 43.60 | $23.22 | 5322 |
| 2023-10-13 | 37.49 | $22.93 | 207 |
| 2023-10-12 | 38.45 | $23.00 | 200 |
| 2023-10-11 | 42.08 | $23.25 | 100 |
| 2023-10-10 | 39.92 | $23.15 | 100 |
| 2023-10-09 | 36.08 | $22.98 | 22 |
| 2023-10-06 | 32.96 | $22.85 | 234 |
| 2023-10-05 | 28.64 | $22.68 | 6 |
| 2023-10-04 | 29.49 | $22.76 | 100 |
| 2023-10-03 | 26.64 | $22.65 | 147 |
| 2023-10-02 | 29.64 | $22.94 | 114 |
| 2023-09-29 | 32.64 | $23.19 | 646 |
| 2023-09-28 | 33.55 | $23.26 | 200 |
| 2023-09-27 | 30.13 | $23.13 | 300 |
| 2023-09-26 | 32.58 | $23.33 | 2600 |
| 2023-09-25 | 37.17 | $23.65 | 100 |
| 2023-09-22 | 36.64 | $23.63 | 100 |
| 2023-09-21 | 38.33 | $23.74 | 100 |
| 2023-09-20 | 44.75 | $24.10 | 100 |
| 2023-09-19 | 45.97 | $24.16 | 427 |
| 2023-09-18 | 47.82 | $24.25 | 200 |
| 2023-09-15 | 48.44 | $24.28 | 100 |
| 2023-09-14 | 53.24 | $24.50 | 2900 |
| 2023-09-13 | 46.61 | $24.21 | 600 |
| 2023-09-12 | 49.36 | $24.33 | 100 |
| 2023-09-11 | 49.60 | $24.34 | 500 |
| 2023-09-08 | 48.21 | $24.28 | 2036 |
| 2023-09-07 | 47.76 | $24.26 | 134 |
| 2023-09-06 | 47.76 | $24.26 | 14900 |
| 2023-09-05 | 49.52 | $24.35 | 313 |
| 2023-09-01 | 55.12 | $24.61 | 105 |
| 2023-08-31 | 53.18 | $24.51 | 300 |
| 2023-08-30 | 54.75 | $24.58 | 500 |
| 2023-08-29 | 54.20 | $24.55 | 3144 |
| 2023-08-28 | 48.45 | $24.26 | 100 |
| 2023-08-25 | 44.58 | $24.09 | 100 |
| 2023-08-24 | 42.15 | $23.99 | 700 |
| 2023-08-23 | 44.76 | $24.13 | 200 |
| 2023-08-22 | 40.51 | $23.96 | 3242 |
| 2023-08-21 | 41.77 | $24.03 | 103 |
| 2023-08-18 | 43.03 | $24.10 | 5700 |
| 2023-08-17 | 42.80 | $24.09 | 2908 |
| 2023-08-16 | 44.19 | $24.17 | 1700 |
| 2023-08-15 | 47.88 | $24.37 | 1400 |
| 2023-08-14 | 53.63 | $24.64 | 700 |
| 2023-08-11 | 54.32 | $24.67 | 910 |
| 2023-08-10 | 53.56 | $24.63 | 2648 |
| 2023-08-09 | 53.56 | $24.63 | 15341 |
| 2023-08-08 | 55.64 | $24.73 | 101 |
| 2023-08-07 | 58.66 | $24.87 | 2100 |
| 2023-08-04 | 54.09 | $24.60 | 3000 |
| 2023-08-03 | 56.97 | $24.73 | 400 |
| 2023-08-02 | 60.01 | $24.86 | 3002 |
| 2023-08-01 | 65.35 | $25.07 | 404 |
| 2023-07-31 | 65.21 | $25.06 | 400 |
| 2023-07-28 | 64.66 | $25.02 | 300 |
| 2023-07-27 | 62.73 | $24.88 | 2900 |
| 2023-07-26 | 66.17 | $25.02 | 100 |
| 2023-07-25 | 66.17 | $25.02 | 2508 |
| 2023-07-24 | 66.40 | $25.03 | 531 |
| 2023-07-21 | 65.11 | $24.92 | 700 |
| 2023-07-20 | 64.40 | $24.86 | 2200 |
| 2023-07-19 | 64.61 | $24.87 | 3600 |
| 2023-07-18 | 62.29 | $24.67 | 1942 |
| 2023-07-17 | 59.25 | $24.43 | 500 |
| 2023-07-14 | 59.12 | $24.42 | 2400 |
| 2023-07-13 | 62.35 | $24.59 | 6500 |
| 2023-07-12 | 60.79 | $24.46 | 530 |
| 2023-07-11 | 59.95 | $24.39 | 100 |
| 2023-07-10 | 56.09 | $24.09 | 300 |
| 2023-07-07 | 53.24 | $23.89 | 1400 |
| 2023-07-06 | 53.10 | $23.88 | 1200 |
| 2023-07-05 | 57.49 | $24.14 | 413 |
| 2023-07-03 | 59.47 | $24.25 | 1118 |
| 2023-06-30 | 58.10 | $24.14 | 500 |
| 2023-06-29 | 54.94 | $23.90 | 1220 |
| 2023-06-28 | 52.39 | $23.72 | 526 |
| 2023-06-27 | 57.18 | $24.00 | — |
| 2023-06-26 | 53.74 | $23.76 | 100 |
| 2023-06-23 | 51.42 | $23.61 | 400 |
| 2023-06-22 | 54.17 | $23.77 | 700 |
| 2023-06-21 | 56.88 | $23.92 | 1200 |
| 2023-06-20 | 58.36 | $24.00 | 200 |
| 2023-06-16 | 63.03 | $24.24 | 725 |
| 2023-06-15 | 62.91 | $24.23 | 2200 |
| 2023-06-14 | 59.22 | $23.93 | 6900 |
| 2023-06-13 | 59.59 | $23.95 | 343 |
| 2023-06-12 | 55.72 | $23.66 | 900 |
| 2023-06-09 | 54.14 | $23.55 | 116 |
| 2023-06-08 | 55.34 | $23.62 | 5514 |
| 2023-06-07 | 55.20 | $23.61 | 132 |
| 2023-06-06 | 51.90 | $23.37 | 1116 |
| 2023-06-05 | 49.70 | $23.22 | 642 |
| 2023-06-02 | 51.65 | $23.35 | 112 |
| 2023-06-01 | 42.82 | $22.81 | 127 |
| 2023-05-31 | 38.68 | $22.60 | 4440 |
| 2023-05-30 | 41.39 | $22.80 | 500 |
| 2023-05-26 | 42.23 | $22.86 | 400 |
| 2023-05-25 | 38.46 | $22.67 | 400 |
| 2023-05-24 | 39.10 | $22.72 | 2700 |
| 2023-05-23 | 43.79 | $23.06 | 3704 |
| 2023-05-22 | 45.79 | $23.19 | 8903 |
| 2023-05-19 | 45.79 | $23.19 | 841 |
| 2023-05-18 | 46.38 | $23.23 | 1327 |
| 2023-05-17 | 44.87 | $23.14 | 2600 |
| 2023-05-16 | 38.87 | $22.81 | 2400 |
| 2023-05-15 | 43.65 | $23.16 | 113 |
| 2023-05-12 | 42.70 | $23.11 | 2100 |
| 2023-05-11 | 42.51 | $23.10 | 1600 |
| 2023-05-10 | 44.28 | $23.23 | 541 |
| 2023-05-09 | 44.42 | $23.24 | 300 |
| 2023-05-08 | 45.74 | $23.34 | 400 |
| 2023-05-05 | 46.27 | $23.38 | 243 |
| 2023-05-04 | 40.42 | $23.02 | 2800 |
| 2023-05-03 | 42.88 | $23.22 | 3730 |
| 2023-05-02 | 45.38 | $23.41 | 1300 |
| 2023-05-01 | 50.04 | $23.73 | 700 |
| 2023-04-28 | 50.82 | $23.78 | 103 |
| 2023-04-27 | 48.07 | $23.60 | 11127 |
| 2023-04-26 | 41.89 | $23.24 | 9500 |
| 2023-04-25 | 45.93 | $23.52 | 400 |
| 2023-04-24 | 51.48 | $23.85 | 200 |
| 2023-04-21 | 51.48 | $23.85 | 1300 |
| 2023-04-20 | 51.16 | $23.83 | 3247 |
| 2023-04-19 | 53.70 | $23.98 | 142800 |
| 2023-04-18 | 54.05 | $24.00 | 200 |
| 2023-04-17 | 53.63 | $23.97 | 8800 |
| 2023-04-14 | 51.23 | $23.80 | 20329 |
| 2023-04-13 | 52.13 | $23.86 | 6900 |
| 2023-04-12 | 49.89 | $23.70 | 3410 |
| 2023-04-11 | 51.91 | $23.84 | 11625 |
| 2023-04-10 | 49.56 | $23.67 | 1728 |
| 2023-04-06 | 48.29 | $23.58 | 702 |
| 2023-04-05 | 48.01 | $23.56 | 32918 |
| 2023-04-04 | 48.50 | $23.60 | 14504 |
| 2023-04-03 | 51.79 | $23.86 | 200 |
| 2023-03-31 | 51.43 | $23.83 | 3534 |
| 2023-03-30 | 46.62 | $23.45 | 813 |
| 2023-03-29 | 45.13 | $23.34 | 1400 |
| 2023-03-28 | 42.34 | $23.14 | 2800 |
| 2023-03-27 | 41.64 | $23.09 | 1002 |
| 2023-03-24 | 39.39 | $22.93 | 831 |
| 2023-03-23 | 37.68 | $22.81 | 1116 |
| 2023-03-22 | 38.19 | $22.87 | 4500 |
| 2023-03-21 | 42.09 | $23.30 | 412 |
| 2023-03-20 | 40.06 | $23.15 | 305 |
| 2023-03-17 | 35.79 | $22.85 | 200 |
| 2023-03-16 | 38.86 | $23.20 | 10512 |
| 2023-03-15 | 34.76 | $22.93 | 11200 |
| 2023-03-14 | 37.22 | $23.21 | 7600 |
| 2023-03-13 | 32.70 | $22.93 | 1604 |
| 2023-03-10 | 34.11 | $23.10 | 9418 |
| 2023-03-09 | 37.47 | $23.47 | 17033 |
| 2023-03-08 | 42.76 | $23.96 | 140226 |
| 2023-03-07 | 41.97 | $23.91 | 16909 |
| 2023-03-06 | 47.62 | $24.36 | 16520 |
| 2023-03-03 | 48.03 | $24.39 | 110 |
| 2023-03-02 | 43.40 | $24.09 | 632 |
| 2023-03-01 | 40.38 | $23.91 | 1100 |
| 2023-02-28 | 42.04 | $24.05 | 100 |
| 2023-02-27 | 42.75 | $24.11 | 708 |
| 2023-02-24 | 42.29 | $24.08 | 200 |
| 2023-02-23 | 44.47 | $24.27 | 500 |
| 2023-02-22 | 43.15 | $24.18 | 440 |
| 2023-02-21 | 44.26 | $24.28 | 828 |
| 2023-02-17 | 51.42 | $24.85 | 2510 |
| 2023-02-16 | 51.16 | $24.83 | 200 |
| 2023-02-15 | 53.65 | $25.01 | 100 |
| 2023-02-14 | 52.80 | $24.94 | 1125 |
| 2023-02-13 | 53.87 | $25.02 | 17400 |
| 2023-02-10 | 51.29 | $24.80 | 1600 |
| 2023-02-09 | 49.46 | $24.65 | 2900 |
| 2023-02-08 | 52.86 | $24.92 | 300 |
| 2023-02-07 | 56.84 | $25.21 | 2138 |
| 2023-02-06 | 55.74 | $25.11 | 1700 |
| 2023-02-03 | 57.97 | $25.27 | 400 |
| 2023-02-02 | 61.32 | $25.50 | 200 |
| 2023-02-01 | 58.77 | $25.24 | 100 |
| 2023-01-31 | 56.78 | $25.05 | 500 |
| 2023-01-30 | 52.68 | $24.69 | 716 |
| 2023-01-27 | 55.02 | $24.86 | 909 |
| 2023-01-26 | 54.91 | $24.85 | 11200 |
| 2023-01-25 | 53.48 | $24.72 | 2600 |
| 2023-01-24 | 53.73 | $24.74 | 202 |
| 2023-01-23 | 53.73 | $24.74 | 300 |
| 2023-01-20 | 51.59 | $24.53 | 2400 |
| 2023-01-19 | 48.01 | $24.20 | 6645 |
| 2023-01-18 | 51.17 | $24.49 | 100 |
| 2023-01-17 | 57.22 | $24.98 | 321 |
| 2023-01-13 | 60.41 | $25.21 | 1509 |
| 2023-01-12 | 59.19 | $25.08 | 5941 |
| 2023-01-11 | 58.63 | $25.02 | 2504 |
| 2023-01-10 | 56.66 | $24.81 | 605 |
| 2023-01-09 | 55.31 | $24.67 | 1133 |
| 2023-01-06 | 56.02 | $24.73 | 200 |
| 2023-01-05 | 49.67 | $24.11 | 519 |
| 2023-01-04 | 52.09 | $24.32 | 435 |
| 2023-01-03 | 49.05 | $24.05 | 600 |
| 2022-12-30 | 48.01 | $23.96 | 615 |
| 2022-12-29 | 49.29 | $24.08 | 4525 |
| 2022-12-28 | 45.50 | $23.75 | 500 |
| 2022-12-27 | 48.31 | $24.02 | 200 |
| 2022-12-23 | 47.63 | $23.96 | 125 |
| 2022-12-22 | 46.17 | $23.83 | 300 |
| 2022-12-21 | 48.13 | $24.03 | 132 |
| 2022-12-20 | 44.67 | $23.72 | 931 |
| 2022-12-19 | 44.85 | $23.74 | 6200 |
| 2022-12-16 | 46.29 | $23.90 | 202 |
| 2022-12-15 | 48.52 | $24.14 | 1200 |
| 2022-12-14 | 57.89 | $24.99 | 2336 |
| 2022-12-13 | 60.09 | $25.16 | 804 |
| 2022-12-12 | 58.32 | $24.96 | 1700 |
| 2022-12-09 | 55.30 | $24.64 | 200 |
| 2022-12-08 | 56.89 | $24.77 | 400 |
| 2022-12-07 | 55.49 | $24.62 | 149 |
| 2022-12-06 | 55.11 | $24.58 | 400 |
| 2022-12-05 | 58.34 | $24.86 | 700 |
| 2022-12-02 | 64.21 | $25.32 | 605 |
| 2022-12-01 | 65.02 | $25.38 | 100 |
| 2022-11-30 | 64.95 | $25.37 | 112 |
| 2022-11-29 | 61.35 | $24.88 | 2000 |
| 2022-11-28 | 60.48 | $24.77 | 118 |
| 2022-11-25 | 65.15 | $25.14 | 134 |
| 2022-11-23 | 64.73 | $25.08 | 128 |
| 2022-11-22 | 64.39 | $25.03 | 128 |
| 2022-11-21 | 62.11 | $24.70 | 200 |
| 2022-11-18 | 61.54 | $24.62 | 500 |
| 2022-11-17 | 59.97 | $24.40 | 1028 |
| 2022-11-16 | 60.72 | $24.47 | 2124 |
| 2022-11-15 | 62.52 | $24.64 | 100 |
| 2022-11-14 | 61.82 | $24.53 | 2100 |
| 2022-11-11 | 63.76 | $24.72 | 100 |
| 2022-11-10 | 62.77 | $24.55 | 2400 |
| 2022-11-09 | 55.38 | $23.47 | 202 |
| 2022-11-08 | 59.21 | $23.84 | 23416 |
| 2022-11-07 | 57.63 | $23.63 | 100 |
| 2022-11-04 | 55.85 | $23.40 | 100 |
| 2022-11-03 | 52.39 | $22.98 | 313 |
| 2022-11-02 | 54.22 | $23.17 | 200 |
| 2022-11-01 | 58.50 | $23.59 | 200 |
| 2022-10-31 | 57.98 | $23.52 | 1200 |
| 2022-10-28 | 59.30 | $23.65 | 100 |
| 2022-10-27 | 54.77 | $23.05 | — |
| 2022-10-26 | 54.45 | $23.01 | 6000 |
| 2022-10-25 | 53.35 | $22.87 | 142 |
| 2022-10-24 | 50.07 | $22.47 | 700 |
| 2022-10-21 | 47.62 | $22.19 | 100 |
| 2022-10-20 | 42.45 | $21.65 | 100 |
| 2022-10-19 | 44.06 | $21.86 | — |
| 2022-10-18 | 46.36 | $22.15 | 403 |
| 2022-10-17 | 43.66 | $21.87 | 3048 |
| 2022-10-14 | 38.85 | $21.41 | 315 |
| 2022-10-13 | 42.04 | $21.84 | 2716 |
| 2022-10-12 | 35.37 | $21.27 | 800 |
| 2022-10-11 | 36.06 | $21.37 | 600 |
| 2022-10-10 | 36.40 | $21.42 | 316 |
| 2022-10-07 | 36.59 | $21.45 | 600 |
| 2022-10-06 | 39.99 | $21.95 | 3900 |
| 2022-10-05 | 42.47 | $22.28 | 8900 |
| 2022-10-04 | 43.32 | $22.39 | 2500 |
| 2022-10-03 | 36.65 | $21.78 | 7230 |
| 2022-09-30 | 29.41 | $21.22 | 436 |
| 2022-09-29 | 30.90 | $21.47 | 600 |
| 2022-09-28 | 33.93 | $21.93 | 800 |
| 2022-09-27 | 29.36 | $21.61 | 400 |
| 2022-09-26 | 30.49 | $21.79 | 21508 |
| 2022-09-23 | 32.32 | $22.07 | 3228 |
| 2022-09-22 | 35.18 | $22.47 | 504 |
| 2022-09-21 | 36.57 | $22.65 | 2300 |
| 2022-09-20 | 39.09 | $22.96 | 5944 |
| 2022-09-19 | 42.51 | $23.34 | 2405 |
| 2022-09-16 | 40.29 | $23.17 | 4500 |
| 2022-09-15 | 41.36 | $23.29 | 2210 |
| 2022-09-14 | 42.80 | $23.45 | 200 |
| 2022-09-13 | 43.52 | $23.53 | 300 |
| 2022-09-12 | 53.56 | $24.47 | 542 |
| 2022-09-09 | 51.87 | $24.32 | 248 |
| 2022-09-08 | 48.19 | $24.01 | 200 |
| 2022-09-07 | 46.30 | $23.86 | 1200 |
| 2022-09-06 | 39.59 | $23.38 | 634 |
| 2022-09-02 | 40.60 | $23.48 | 309 |
| 2022-09-01 | 42.97 | $23.71 | 1236 |
| 2022-08-31 | 41.99 | $23.64 | 4005 |
| 2022-08-30 | 43.00 | $23.74 | 1539 |
| 2022-08-29 | 45.70 | $24.00 | 410 |
| 2022-08-26 | 47.11 | $24.13 | 243 |
| 2022-08-25 | 56.36 | $24.86 | 210 |
| 2022-08-24 | 52.86 | $24.57 | 200 |
| 2022-08-23 | 52.49 | $24.54 | 800 |
| 2022-08-22 | 53.84 | $24.64 | 716 |
| 2022-08-19 | 60.84 | $25.11 | 147 |
| 2022-08-18 | 65.30 | $25.37 | 14 |
| 2022-08-17 | 64.93 | $25.33 | 408 |
| 2022-08-16 | 68.26 | $25.52 | 435 |
| 2022-08-15 | 67.08 | $25.38 | 1200 |
| 2022-08-12 | 66.22 | $25.28 | 205 |
| 2022-08-11 | 62.63 | $24.89 | 1408 |
| 2022-08-10 | 61.93 | $24.82 | 347 |
| 2022-08-09 | 56.72 | $24.34 | 100 |
| 2022-08-08 | 57.82 | $24.41 | 407 |
| 2022-08-05 | 56.91 | $24.33 | 118 |
| 2022-08-04 | 56.47 | $24.29 | 100 |
| 2022-08-03 | 57.45 | $24.36 | 634 |
| 2022-08-02 | 53.97 | $24.04 | 500 |
| 2022-08-01 | 57.46 | $24.29 | 607 |
| 2022-07-29 | 57.36 | $24.28 | 200 |
| 2022-07-28 | 56.23 | $24.17 | 540 |
| 2022-07-27 | 53.58 | $23.92 | 300 |
| 2022-07-26 | 49.65 | $23.58 | 2207 |
| 2022-07-25 | 50.73 | $23.67 | 4000 |
| 2022-07-22 | 50.04 | $23.61 | 148 |
| 2022-07-21 | 50.60 | $23.66 | 4539 |
| 2022-07-20 | 49.53 | $23.56 | 805 |
| 2022-07-19 | 50.04 | $23.61 | 3739 |
| 2022-07-18 | 43.55 | $23.03 | 211 |
| 2022-07-15 | 45.09 | $23.19 | 4900 |
| 2022-07-14 | 39.66 | $22.76 | 822 |
| 2022-07-13 | 41.19 | $22.93 | 3200 |
| 2022-07-12 | 42.19 | $23.04 | 700 |
| 2022-07-11 | 42.72 | $23.10 | 900 |
| 2022-07-08 | 44.15 | $23.26 | 237 |
| 2022-07-07 | 44.86 | $23.34 | 600 |
| 2022-07-06 | 41.86 | $23.07 | 518 |
| 2022-07-05 | 41.64 | $23.05 | 4115 |
| 2022-07-01 | 42.81 | $23.20 | 600 |
| 2022-06-30 | 39.57 | $22.90 | 7900 |
| 2022-06-29 | 41.27 | $23.13 | 511 |
| 2022-06-28 | 41.79 | $23.20 | 4600 |
| 2022-06-27 | 45.02 | $23.62 | 218 |
| 2022-06-24 | 45.18 | $23.64 | 7400 |
| 2022-06-23 | 38.75 | $23.01 | 520 |
| 2022-06-22 | 37.65 | $22.91 | 300 |
| 2022-06-21 | 37.11 | $22.86 | 8006 |
| 2022-06-17 | 32.70 | $22.46 | 1000 |
| 2022-06-16 | 32.25 | $22.42 | 140 |
| 2022-06-15 | 35.91 | $23.06 | 100 |
| 2022-06-14 | 33.33 | $22.83 | 1239 |
| 2022-06-13 | 34.54 | $23.04 | 13543 |
| 2022-06-10 | 39.75 | $23.84 | 326 |
| 2022-06-09 | 44.18 | $24.40 | 502 |
| 2022-06-08 | 48.20 | $24.84 | 1900 |
| 2022-06-07 | 52.19 | $25.23 | 221 |
| 2022-06-06 | 50.39 | $25.05 | 2800 |
| 2022-06-03 | 50.19 | $25.03 | 800 |
| 2022-06-02 | 52.58 | $25.27 | 1200 |
| 2022-06-01 | 50.13 | $25.01 | 837 |
| 2022-05-31 | 52.51 | $25.25 | 1546 |
| 2022-05-27 | 54.34 | $25.43 | 5940 |
| 2022-05-26 | 50.61 | $25.02 | 430 |
| 2022-05-25 | 47.52 | $24.71 | 402 |
| 2022-05-24 | 45.11 | $24.48 | 1900 |
| 2022-05-23 | 44.26 | $24.40 | 28300 |
| 2022-05-20 | 39.85 | $24.00 | 839 |
| 2022-05-19 | 38.93 | $23.92 | 4535 |
| 2022-05-18 | 39.87 | $24.05 | 222 |
| 2022-05-17 | 47.20 | $24.93 | 700 |
| 2022-05-16 | 43.38 | $24.59 | 43500 |
| 2022-05-13 | 42.68 | $24.53 | 100 |
| 2022-05-12 | 38.11 | $24.15 | 1400 |
| 2022-05-11 | 36.72 | $24.04 | 4422 |
| 2022-05-10 | 38.12 | $24.23 | 100 |
| 2022-05-09 | 39.80 | $24.45 | 228 |
| 2022-05-06 | 43.42 | $24.89 | 717 |
| 2022-05-05 | 43.50 | $24.90 | 5 |
| 2022-05-04 | 49.63 | $25.56 | 100 |
| 2022-05-03 | 42.12 | $24.92 | 1810 |
| 2022-05-02 | 39.72 | $24.74 | 622 |
| 2022-04-29 | 39.46 | $24.72 | 4300 |
| 2022-04-28 | 47.61 | $25.54 | 100 |
| 2022-04-27 | 42.82 | $25.19 | 100 |
| 2022-04-26 | 42.39 | $25.16 | 749 |
| 2022-04-25 | 46.96 | $25.57 | 800 |
| 2022-04-22 | 47.32 | $25.60 | 100 |
| 2022-04-21 | 56.51 | $26.28 | 6500 |
| 2022-04-20 | 60.28 | $26.51 | 9825 |
| 2022-04-19 | 56.44 | $26.19 | 8906 |
| 2022-04-18 | 50.80 | $25.79 | 1900 |
| 2022-04-14 | 51.76 | $25.85 | 3500 |
| 2022-04-13 | 54.18 | $26.00 | 100 |
| 2022-04-12 | 52.19 | $25.86 | — |
| 2022-04-11 | 53.13 | $25.92 | 1004 |
| 2022-04-08 | 57.18 | $26.17 | 100 |
| 2022-04-07 | 55.64 | $26.05 | 536 |
| 2022-04-06 | 53.93 | $25.92 | 2131 |
| 2022-04-05 | 53.00 | $25.85 | 208 |
| 2022-04-04 | 55.27 | $26.00 | 141 |
| 2022-04-01 | 55.57 | $26.02 | 100 |
| 2022-03-31 | 53.90 | $25.88 | 100 |
| 2022-03-30 | 58.68 | $26.20 | 1323 |
| 2022-03-29 | 60.27 | $26.30 | 100 |
| 2022-03-28 | 58.23 | $26.11 | 500 |
| 2022-03-25 | 57.90 | $26.08 | 4715 |
| 2022-03-24 | 55.50 | $25.86 | 1400 |
| 2022-03-23 | 53.43 | $25.68 | 1000 |
| 2022-03-22 | 56.77 | $25.92 | 500 |
| 2022-03-21 | 55.45 | $25.80 | 314 |
| 2022-03-18 | 56.13 | $25.85 | 922 |
| 2022-03-17 | 54.43 | $25.69 | 227 |
| 2022-03-16 | 50.93 | $25.38 | 5100 |
| 2022-03-15 | 47.47 | $25.10 | 108 |
| 2022-03-14 | 42.82 | $24.76 | 1800 |
| 2022-03-11 | 42.68 | $24.75 | 2100 |
| 2022-03-10 | 44.57 | $24.93 | 100 |
| 2022-03-09 | 45.10 | $24.98 | 244 |
| 2022-03-08 | 40.99 | $24.67 | 237 |
| 2022-03-07 | 42.65 | $24.84 | 300 |
| 2022-03-04 | 47.26 | $25.27 | 1900 |
| 2022-03-03 | 47.26 | $25.27 | 120 |
| 2022-03-02 | 46.04 | $25.17 | 300 |
| 2022-03-01 | 38.44 | $24.61 | 9000 |
| 2022-02-28 | 41.73 | $24.94 | 13100 |
| 2022-02-25 | 43.89 | $25.14 | 10200 |
| 2022-02-24 | 33.59 | $24.51 | 300 |
| 2022-02-23 | 32.84 | $24.47 | 1700 |
| 2022-02-22 | 36.11 | $24.81 | 1300 |
| 2022-02-18 | 38.57 | $25.04 | 3700 |
| 2022-02-17 | 39.35 | $25.11 | 100 |
| 2022-02-16 | 43.51 | $25.46 | 600 |
| 2022-02-15 | 43.35 | $25.45 | 404 |
| 2022-02-14 | 40.24 | $25.26 | 600 |
| 2022-02-11 | 42.45 | $25.45 | 734 |
| 2022-02-10 | 45.32 | $25.68 | 619 |
| 2022-02-09 | 51.32 | $26.10 | 712 |
| 2022-02-08 | 47.88 | $25.88 | 1633 |
| 2022-02-07 | 43.59 | $25.63 | 2922 |
| 2022-02-04 | 43.86 | $25.65 | 411 |
| 2022-02-03 | 45.22 | $25.75 | 2106 |
| 2022-02-02 | 50.39 | $26.10 | 227 |
| 2022-02-01 | 47.45 | $25.92 | 219 |
| 2022-01-31 | 45.76 | $25.82 | 500 |
| 2022-01-28 | 41.06 | $25.56 | 900 |
| 2022-01-27 | 34.65 | $25.25 | 338 |
| 2022-01-26 | 36.09 | $25.37 | 10700 |
| 2022-01-25 | 38.51 | $25.56 | 5600 |
| 2022-01-24 | 39.84 | $25.66 | 6436 |
| 2022-01-21 | 39.04 | $25.62 | 6600 |
| 2022-01-20 | 41.81 | $25.83 | 946 |
| 2022-01-19 | 45.79 | $26.10 | 3407 |
| 2022-01-18 | 49.79 | $26.34 | 6407 |
| 2022-01-14 | 56.65 | $26.69 | 3608 |
| 2022-01-13 | 59.54 | $26.82 | 6009 |
| 2022-01-12 | 60.91 | $26.88 | 5500 |
| 2022-01-11 | 61.80 | $26.92 | 2941 |
| 2022-01-10 | 60.13 | $26.80 | 7100 |
| 2022-01-07 | 61.41 | $26.86 | 3100 |
| 2022-01-06 | 61.01 | $26.83 | 3200 |
| 2022-01-05 | 60.63 | $26.80 | 2438 |
| 2022-01-04 | 65.28 | $27.03 | 900 |
| 2022-01-03 | 61.50 | $26.72 | 2700 |
| 2021-12-31 | 62.54 | $26.77 | 2600 |
| 2021-12-30 | 62.18 | $26.74 | 2500 |
| 2021-12-29 | 63.55 | $26.81 | 300 |
| 2021-12-28 | 62.31 | $26.70 | 620 |
| 2021-12-27 | 61.28 | $26.61 | 508 |
| 2021-12-23 | 57.89 | $26.33 | 1600 |
| 2021-12-22 | 55.36 | $26.14 | 517 |
| 2021-12-21 | 53.26 | $25.99 | 2200 |
| 2021-12-20 | 49.99 | $25.77 | 1146 |
| 2021-12-17 | 54.08 | $26.02 | 2100 |
| 2021-12-16 | 59.86 | $26.33 | 1429 |
| 2021-12-15 | 59.19 | $26.28 | 310 |
| 2021-12-14 | 55.07 | $25.99 | 1534 |
| 2021-12-13 | 56.76 | $26.08 | 2131 |
| 2021-12-10 | 57.50 | $26.12 | 2900 |
| 2021-12-09 | 56.00 | $26.01 | 2200 |
| 2021-12-08 | 57.59 | $26.10 | 1100 |
| 2021-12-07 | 57.76 | $26.11 | 1908 |
| 2021-12-06 | 54.51 | $25.86 | 1100 |
| 2021-12-03 | 49.83 | $25.54 | 8818 |
| 2021-12-02 | 49.05 | $25.49 | 3848 |
| 2021-12-01 | 40.44 | $25.00 | 3231 |
| 2021-11-30 | 41.81 | $25.10 | 3800 |
| 2021-11-29 | 54.19 | $25.81 | 2200 |
| 2021-11-26 | 50.67 | $25.63 | 1527 |
| 2021-11-24 | 63.88 | $26.14 | 1921 |
| 2021-11-23 | 63.88 | $26.14 | 4207 |
| 2021-11-22 | 61.38 | $26.00 | 532 |
| 2021-11-19 | 58.04 | $25.83 | 1704 |
| 2021-11-18 | 61.62 | $25.95 | 840 |
| 2021-11-17 | 65.11 | $26.06 | 3500 |
| 2021-11-16 | 69.18 | $26.18 | 1205 |
| 2021-11-15 | 68.23 | $26.12 | 2203 |
| 2021-11-12 | 69.24 | $26.15 | 3221 |
| 2021-11-11 | 67.58 | $26.04 | 845 |
| 2021-11-10 | 67.58 | $26.04 | 1200 |
| 2021-11-09 | 67.43 | $26.03 | 1007 |
| 2021-11-08 | 67.15 | $26.01 | 1128 |
| 2021-11-05 | 66.75 | $25.98 | 2709 |
| 2021-11-04 | 65.81 | $25.91 | 2610 |
| 2021-11-03 | 68.69 | $26.02 | 700 |
| 2021-11-02 | 67.34 | $25.91 | 805 |
| 2021-11-01 | 65.25 | $25.75 | 3223 |
| 2021-10-29 | 64.72 | $25.71 | 100 |
| 2021-10-28 | 65.20 | $25.73 | 207 |
| 2021-10-27 | 61.57 | $25.46 | 400 |
| 2021-10-26 | 69.18 | $25.76 | 615 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-29.89
2026-07-23
Close Price
$33.15
Vol: 419
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -29.89 | $33.15 | 419 |
| 2026-07-22 | -30.43 | $33.14 | 3000 |
| 2026-07-21 | -48.91 | $32.97 | 21431 |
| 2026-07-20 | -58.70 | $32.88 | 300 |
| 2026-07-17 | -36.00 | $33.06 | 2639 |
| 2026-07-16 | -21.21 | $33.20 | 3218 |
| 2026-07-15 | -51.52 | $32.90 | 600 |
| 2026-07-14 | -39.39 | $33.02 | 4000 |
| 2026-07-13 | -5.05 | $33.36 | 1200 |
| 2026-07-10 | -16.16 | $33.25 | 11932 |
| 2026-07-09 | -25.25 | $33.16 | 3100 |
| 2026-07-08 | -39.39 | $33.02 | 3516 |
| 2026-07-07 | -13.13 | $33.28 | 17400 |
| 2026-07-06 | -9.21 | $33.11 | 1833 |
| 2026-07-02 | -15.79 | $33.06 | 6600 |
| 2026-07-01 | -64.47 | $32.69 | 7015 |
| 2026-06-30 | -82.89 | $32.55 | 2900 |
| 2026-06-29 | -53.66 | $32.74 | 5300 |
| 2026-06-26 | -25.61 | $32.97 | 2800 |
| 2026-06-25 | -34.15 | $32.90 | 12419 |
| 2026-06-24 | -50.00 | $32.77 | 7900 |
| 2026-06-23 | -50.00 | $32.77 | 1300 |
| 2026-06-22 | -69.51 | $32.61 | 2900 |
| 2026-06-18 | -62.30 | $32.42 | 9800 |
| 2026-06-17 | -47.54 | $32.60 | 9708 |
| 2026-06-16 | -10.66 | $33.05 | 1200 |
| 2026-06-15 | -14.91 | $32.93 | 13039 |
| 2026-06-12 | -0.87 | $33.02 | 9100 |
| 2026-06-11 | -8.16 | $32.78 | 2800 |
| 2026-06-10 | -39.80 | $32.47 | 2000 |
| 2026-06-09 | -17.65 | $32.68 | 2615 |
| 2026-06-08 | -33.90 | $32.46 | 3300 |
| 2026-06-05 | -14.41 | $32.69 | 3243 |
| 2026-06-04 | -4.24 | $32.81 | 5400 |
| 2026-06-03 | -17.29 | $32.50 | 119 |
| 2026-06-02 | 0.00 | $32.73 | 1300 |
| 2026-06-01 | -18.85 | $32.39 | 2800 |
| 2026-05-29 | -15.57 | $32.43 | 5700 |
| 2026-05-28 | -9.84 | $32.50 | 12322 |
| 2026-05-27 | -6.56 | $32.54 | 6100 |
| 2026-05-26 | -4.10 | $32.57 | 6213 |
| 2026-05-22 | -4.92 | $32.56 | 1210 |
| 2026-05-21 | -25.66 | $32.24 | 3503 |
| 2026-05-20 | -28.32 | $32.21 | 2500 |
| 2026-05-19 | -39.82 | $32.08 | 1747 |
| 2026-05-18 | -33.63 | $32.15 | 5200 |
| 2026-05-15 | -57.52 | $31.88 | 3721 |
| 2026-05-14 | -33.63 | $32.15 | 1449 |
| 2026-05-13 | -40.00 | $32.07 | 2900 |
| 2026-05-12 | -33.61 | $32.13 | 5000 |
| 2026-05-11 | -48.74 | $31.95 | 4800 |
| 2026-05-08 | -48.53 | $31.87 | 1405 |
| 2026-05-07 | -43.38 | $31.94 | 2527 |
| 2026-05-06 | -13.97 | $32.34 | 3000 |
| 2026-05-05 | -25.20 | $32.09 | 4521 |
| 2026-05-04 | -23.38 | $32.04 | 5300 |
| 2026-05-01 | -11.69 | $32.22 | 800 |
| 2026-04-30 | 0.00 | $32.33 | 723 |
| 2026-04-29 | -14.48 | $31.86 | 1500 |
| 2026-04-28 | -15.63 | $31.82 | 2237 |
| 2026-04-27 | -17.74 | $31.74 | 1700 |
| 2026-04-24 | -13.44 | $31.82 | 3900 |
| 2026-04-23 | -2.69 | $32.02 | 3614 |
| 2026-04-22 | -20.43 | $31.69 | 1345 |
| 2026-04-21 | -15.59 | $31.78 | 900 |
| 2026-04-20 | -6.45 | $31.95 | 3700 |
| 2026-04-17 | -3.41 | $31.91 | 2100 |
| 2026-04-16 | -4.17 | $31.59 | 1900 |
| 2026-04-15 | -15.97 | $31.42 | 3749 |
| 2026-04-14 | -11.81 | $31.48 | 1600 |
| 2026-04-13 | -15.28 | $31.43 | 5211 |
| 2026-04-10 | -27.78 | $31.25 | 1500 |
| 2026-04-09 | -4.86 | $31.58 | 15300 |
| 2026-04-08 | 0.00 | $31.51 | 56600 |
| 2026-04-07 | -49.28 | $30.91 | 3109 |
| 2026-04-06 | -41.30 | $31.02 | 7900 |
| 2026-04-02 | -50.36 | $30.90 | 10127 |
| 2026-04-01 | -65.91 | $30.81 | 10214 |
| 2026-03-31 | -74.04 | $30.75 | 6440 |
| 2026-03-30 | -96.15 | $30.29 | 1900 |
| 2026-03-27 | -94.74 | $30.48 | 3900 |
| 2026-03-26 | -81.58 | $30.78 | 800 |
| 2026-03-25 | -75.44 | $30.92 | 1340 |
| 2026-03-24 | -80.26 | $30.81 | 5200 |
| 2026-03-23 | -83.77 | $30.73 | 6305 |
| 2026-03-20 | -97.37 | $30.42 | 1228 |
| 2026-03-19 | -94.29 | $30.66 | 5838 |
| 2026-03-18 | -100.00 | $30.73 | 6842 |
| 2026-03-17 | -79.44 | $31.21 | 6921 |
| 2026-03-16 | -85.56 | $31.10 | 336 |
| 2026-03-13 | -98.33 | $30.87 | 1421 |
| 2026-03-12 | -100.00 | $30.84 | 2700 |
| 2026-03-11 | -83.63 | $31.24 | 4700 |
| 2026-03-10 | -75.44 | $31.38 | 4400 |
| 2026-03-09 | -67.84 | $31.51 | 3000 |
| 2026-03-06 | -82.22 | $31.56 | 4900 |
| 2026-03-05 | -85.00 | $31.82 | 9833 |
| 2026-03-04 | -34.43 | $32.25 | 16800 |
| 2026-03-03 | -32.41 | $32.20 | 4839 |
| 2026-03-02 | -10.34 | $32.52 | 5803 |
| 2026-02-27 | -5.81 | $32.57 | 14400 |
| 2026-02-26 | -5.81 | $32.57 | 84944 |
| 2026-02-25 | -15.00 | $32.40 | 9000 |
| 2026-02-24 | -16.11 | $32.38 | 3100 |
| 2026-02-23 | -24.44 | $32.23 | 11600 |
| 2026-02-20 | -6.74 | $32.54 | 6400 |
| 2026-02-19 | -17.10 | $32.34 | 25300 |
| 2026-02-18 | -14.51 | $32.39 | 28500 |
| 2026-02-17 | -13.49 | $32.38 | 7921 |
| 2026-02-13 | -12.09 | $32.41 | 14622 |
| 2026-02-12 | -22.33 | $32.19 | 10549 |
| 2026-02-11 | -3.55 | $32.42 | 1600 |
| 2026-02-10 | -3.17 | $32.33 | 5516 |
| 2026-02-09 | -2.22 | $32.25 | 1600 |
| 2026-02-06 | 0.00 | $32.29 | 9900 |
| 2026-02-05 | -7.32 | $31.68 | 10000 |
| 2026-02-04 | -3.01 | $31.75 | 8056 |
| 2026-02-03 | -3.79 | $31.41 | 26200 |
| 2026-02-02 | 0.00 | $31.38 | 11600 |
| 2026-01-30 | 0.00 | $31.17 | 4200 |
| 2026-01-29 | -3.03 | $31.09 | 10036 |
| 2026-01-28 | -16.15 | $30.90 | 4500 |
| 2026-01-27 | -10.00 | $30.98 | 21305 |
| 2026-01-26 | -10.00 | $30.98 | 9040 |
| 2026-01-23 | -20.77 | $30.84 | 6200 |
| 2026-01-22 | -10.00 | $30.98 | 600 |
| 2026-01-21 | -16.92 | $30.89 | 8647 |
| 2026-01-20 | -42.54 | $30.54 | 5107 |
| 2026-01-16 | -5.00 | $31.04 | 5600 |
| 2026-01-15 | -2.90 | $31.05 | 4003 |
| 2026-01-14 | 0.00 | $30.83 | 3435 |
| 2026-01-13 | -9.38 | $30.58 | 3526 |
| 2026-01-12 | -7.29 | $30.60 | 13730 |
| 2026-01-09 | -10.42 | $30.57 | 18200 |
| 2026-01-08 | -6.67 | $30.51 | 2500 |
| 2026-01-07 | -39.76 | $30.16 | 2900 |
| 2026-01-06 | -3.61 | $30.46 | 4448 |
| 2026-01-05 | -22.39 | $30.18 | 2700 |
| 2026-01-02 | -55.22 | $29.96 | 2900 |
| 2025-12-31 | -77.61 | $29.81 | 8300 |
| 2025-12-30 | -43.24 | $30.01 | 12618 |
| 2025-12-29 | -36.49 | $30.06 | 9400 |
| 2025-12-26 | -28.38 | $30.12 | 2700 |
| 2025-12-24 | -28.38 | $30.12 | 3241 |
| 2025-12-23 | -38.71 | $29.97 | 3714 |
| 2025-12-22 | -30.25 | $29.97 | 19907 |
| 2025-12-19 | -47.06 | $29.77 | 17211 |
| 2025-12-18 | -33.73 | $29.77 | 15000 |
| 2025-12-17 | -15.66 | $30.07 | 8800 |
| 2025-12-16 | -16.87 | $30.05 | 13500 |
| 2025-12-15 | -1.21 | $30.30 | 20920 |
| 2025-12-12 | -8.18 | $30.13 | 16700 |
| 2025-12-11 | -2.61 | $30.16 | 6710 |
| 2025-12-10 | -5.93 | $29.94 | 6800 |
| 2025-12-09 | -26.67 | $29.66 | 3300 |
| 2025-12-08 | -21.48 | $29.73 | 10100 |
| 2025-12-05 | -8.15 | $29.91 | 10300 |
| 2025-12-04 | -4.62 | $29.91 | 2138 |
| 2025-12-03 | -1.55 | $29.94 | 11400 |
| 2025-12-02 | -19.84 | $29.68 | 6144 |
| 2025-12-01 | -16.67 | $29.72 | 7325 |
| 2025-11-28 | 0.00 | $29.93 | 5972 |
| 2025-11-26 | -5.83 | $29.80 | 6000 |
| 2025-11-25 | -4.76 | $29.67 | 2600 |
| 2025-11-24 | -42.86 | $29.27 | 2212 |
| 2025-11-21 | -51.43 | $29.18 | 5649 |
| 2025-11-20 | -100.00 | $28.67 | 22600 |
| 2025-11-19 | -82.35 | $28.88 | 9333 |
| 2025-11-18 | -72.55 | $28.98 | 4336 |
| 2025-11-17 | -76.47 | $28.94 | 43500 |
| 2025-11-14 | -46.08 | $29.25 | 2400 |
| 2025-11-13 | -33.33 | $29.38 | 15525 |
| 2025-11-12 | -9.43 | $29.62 | 5264 |
| 2025-11-11 | -1.27 | $29.44 | 4800 |
| 2025-11-10 | -35.90 | $29.16 | 9941 |
| 2025-11-07 | -45.35 | $29.05 | 2805 |
| 2025-11-06 | -55.10 | $28.90 | 4322 |
| 2025-11-05 | -54.08 | $28.91 | 3933 |
| 2025-11-04 | -72.45 | $28.73 | 3040 |
| 2025-11-03 | -64.29 | $28.81 | 5200 |
| 2025-10-31 | -47.96 | $28.97 | 7334 |
| 2025-10-30 | -45.92 | $28.99 | 8700 |
| 2025-10-29 | -48.98 | $28.96 | 1200 |
| 2025-10-28 | -19.39 | $29.25 | 3729 |
| 2025-10-27 | 0.00 | $29.44 | 800 |
| 2025-10-24 | -7.45 | $29.33 | 3100 |
| 2025-10-23 | -16.28 | $29.18 | 1820 |
| 2025-10-22 | -23.26 | $29.12 | 3544 |
| 2025-10-21 | -3.49 | $29.29 | 13800 |
| 2025-10-20 | -15.12 | $29.19 | 9846 |
| 2025-10-17 | -52.33 | $28.87 | 4314 |
| 2025-10-16 | -76.74 | $28.66 | 3114 |
| 2025-10-15 | -40.70 | $28.97 | 4300 |
| 2025-10-14 | -52.33 | $28.87 | 1900 |
| 2025-10-13 | -86.05 | $28.58 | 2700 |
| 2025-10-10 | -100.00 | $28.46 | 4917 |
| 2025-10-09 | -62.50 | $28.92 | 1200 |
| 2025-10-08 | -34.38 | $29.10 | 3249 |
| 2025-10-07 | -29.69 | $29.13 | 5311 |
| 2025-10-06 | -32.81 | $29.11 | 3100 |
| 2025-10-03 | -15.79 | $29.16 | 1600 |
| 2025-10-02 | -29.79 | $29.01 | 11200 |
| 2025-10-01 | -19.15 | $29.06 | 8400 |
| 2025-09-30 | -7.84 | $29.11 | 12439 |
| 2025-09-29 | -25.49 | $29.02 | 1500 |
| 2025-09-26 | -5.88 | $29.12 | 1300 |
| 2025-09-25 | -54.90 | $28.87 | 3400 |
| 2025-09-24 | -23.53 | $29.03 | 3312 |
| 2025-09-23 | -15.69 | $29.07 | 900 |
| 2025-09-22 | -41.18 | $28.94 | 3307 |
| 2025-09-19 | -43.33 | $28.98 | 1914 |
| 2025-09-18 | -38.33 | $29.01 | 2600 |
| 2025-09-17 | -61.67 | $28.87 | 4413 |
| 2025-09-16 | -80.00 | $28.76 | 8039 |
| 2025-09-15 | -65.22 | $28.79 | 13200 |
| 2025-09-12 | -47.14 | $28.91 | 14300 |
| 2025-09-11 | -12.50 | $29.15 | 8500 |
| 2025-09-10 | -62.50 | $28.79 | 2748 |
| 2025-09-09 | -45.88 | $28.85 | 4017 |
| 2025-09-08 | -36.94 | $28.83 | 1400 |
| 2025-09-05 | -29.73 | $28.91 | 2800 |
| 2025-09-04 | -25.66 | $28.95 | 1100 |
| 2025-09-03 | -42.48 | $28.76 | 1600 |
| 2025-09-02 | -36.28 | $28.83 | 4900 |
| 2025-08-29 | -14.66 | $29.07 | 3100 |
| 2025-08-28 | -14.29 | $29.04 | 2437 |
| 2025-08-27 | -9.29 | $29.11 | 15717 |
| 2025-08-26 | -15.71 | $29.02 | 2842 |
| 2025-08-25 | -17.14 | $29.00 | 2000 |
| 2025-08-22 | -1.43 | $29.22 | 4349 |
| 2025-08-21 | -8.74 | $28.78 | 4639 |
| 2025-08-20 | -0.97 | $28.86 | 3500 |
| 2025-08-19 | -10.00 | $28.74 | 2311 |
| 2025-08-18 | -29.00 | $28.55 | 2600 |
| 2025-08-15 | -29.00 | $28.55 | 700 |
| 2025-08-14 | -21.00 | $28.63 | 2723 |
| 2025-08-13 | -9.00 | $28.75 | 7500 |
| 2025-08-12 | -41.00 | $28.43 | 2897 |
| 2025-08-11 | -68.00 | $28.16 | 5600 |
| 2025-08-08 | -58.00 | $28.26 | 2547 |
| 2025-08-07 | -72.00 | $28.12 | 6300 |
| 2025-08-06 | -70.00 | $28.14 | 3900 |
| 2025-08-05 | -70.00 | $28.14 | 4032 |
| 2025-08-04 | -62.00 | $28.22 | 8600 |
| 2025-08-01 | -93.00 | $27.91 | 5704 |
| 2025-07-31 | -79.07 | $28.16 | 2700 |
| 2025-07-30 | -40.70 | $28.49 | 1422 |
| 2025-07-29 | -20.93 | $28.66 | 9000 |
| 2025-07-28 | -23.26 | $28.64 | 4502 |
| 2025-07-25 | 0.00 | $28.84 | 1002 |
| 2025-07-24 | -15.12 | $28.71 | 2400 |
| 2025-07-23 | 0.00 | $28.84 | 3100 |
| 2025-07-22 | -11.25 | $28.69 | 15400 |
| 2025-07-21 | -42.42 | $28.36 | 3500 |
| 2025-07-18 | -38.38 | $28.40 | 2500 |
| 2025-07-17 | -36.36 | $28.42 | 9600 |
| 2025-07-16 | -51.52 | $28.27 | 8300 |
| 2025-07-15 | -60.61 | $28.18 | 12200 |
| 2025-07-14 | -28.28 | $28.50 | 16412 |
| 2025-07-11 | -34.34 | $28.44 | 5541 |
| 2025-07-10 | -13.13 | $28.65 | 5523 |
| 2025-07-09 | -28.28 | $28.50 | 4140 |
| 2025-07-08 | -30.30 | $28.48 | 404 |
| 2025-07-07 | -27.27 | $28.51 | 3600 |
| 2025-07-03 | -3.03 | $28.75 | 2207 |
| 2025-07-02 | -4.30 | $28.68 | 2835 |
| 2025-07-01 | -7.53 | $28.65 | 26500 |
| 2025-06-30 | 0.00 | $28.36 | 4638 |
| 2025-06-27 | -27.94 | $28.17 | 10400 |
| 2025-06-26 | -17.65 | $28.24 | 9928 |
| 2025-06-25 | -41.18 | $28.08 | 8200 |
| 2025-06-24 | -1.47 | $28.35 | 10111 |
| 2025-06-23 | -21.21 | $28.11 | 13100 |
| 2025-06-20 | -45.45 | $27.87 | 15300 |
| 2025-06-18 | -43.43 | $27.89 | 6203 |
| 2025-06-17 | -43.43 | $27.89 | 8600 |
| 2025-06-16 | -19.19 | $28.13 | 25300 |
| 2025-06-13 | -36.36 | $27.96 | 5900 |
| 2025-06-12 | 0.00 | $28.32 | 3100 |
| 2025-06-11 | -13.13 | $28.19 | 14946 |
| 2025-06-10 | -4.04 | $28.28 | 3600 |
| 2025-06-09 | -17.17 | $28.15 | 5600 |
| 2025-06-06 | -9.48 | $28.21 | 4612 |
| 2025-06-05 | -32.76 | $27.94 | 1918 |
| 2025-06-04 | -24.22 | $28.01 | 2701 |
| 2025-06-03 | -16.67 | $28.09 | 2632 |
| 2025-06-02 | -27.54 | $27.94 | 3461 |
| 2025-05-30 | -28.26 | $27.93 | 1600 |
| 2025-05-29 | -31.25 | $27.87 | 2700 |
| 2025-05-28 | -33.74 | $27.77 | 2446 |
| 2025-05-27 | -20.86 | $27.98 | 2311 |
| 2025-05-23 | -43.75 | $27.55 | 1624 |
| 2025-05-22 | -37.50 | $27.60 | 4646 |
| 2025-05-21 | -29.70 | $27.72 | 1705 |
| 2025-05-20 | -3.40 | $28.25 | 700 |
| 2025-05-19 | -0.84 | $28.30 | 5200 |
| 2025-05-16 | 0.00 | $28.22 | 1509 |
| 2025-05-15 | 0.00 | $27.93 | 3502 |
| 2025-05-14 | -14.51 | $27.54 | 1832 |
| 2025-05-13 | -5.49 | $27.77 | 7100 |
| 2025-05-12 | -0.39 | $27.90 | 7244 |
| 2025-05-09 | -14.08 | $27.17 | 2500 |
| 2025-05-08 | -9.84 | $27.22 | 14300 |
| 2025-05-07 | -9.15 | $27.04 | 700 |
| 2025-05-06 | -12.42 | $26.94 | 1200 |
| 2025-05-05 | -3.59 | $27.21 | 12400 |
| 2025-05-02 | -0.66 | $27.29 | 10300 |
| 2025-05-01 | -17.61 | $26.88 | 4413 |
| 2025-04-30 | -28.23 | $26.98 | 28820 |
| 2025-04-29 | -31.40 | $26.86 | 14400 |
| 2025-04-28 | -35.88 | $26.69 | 1605 |
| 2025-04-25 | -39.31 | $26.56 | 3734 |
| 2025-04-24 | -39.07 | $26.63 | 22200 |
| 2025-04-23 | -47.88 | $26.35 | 20200 |
| 2025-04-22 | -51.87 | $26.19 | 209000 |
| 2025-04-21 | -66.08 | $25.62 | 13100 |
| 2025-04-17 | -54.36 | $26.09 | 5431 |
| 2025-04-16 | -60.10 | $25.86 | 8000 |
| 2025-04-15 | -51.37 | $26.21 | 10900 |
| 2025-04-14 | -49.63 | $26.28 | 1209 |
| 2025-04-11 | -58.35 | $25.93 | 9200 |
| 2025-04-10 | -66.33 | $25.61 | 5346 |
| 2025-04-09 | -48.38 | $26.33 | 2100 |
| 2025-04-08 | -90.59 | $24.71 | 20754 |
| 2025-04-07 | -82.76 | $25.15 | 19829 |
| 2025-04-04 | -99.69 | $25.44 | 13400 |
| 2025-04-03 | -100.00 | $26.90 | 17527 |
| 2025-04-02 | -44.12 | $28.02 | 45200 |
| 2025-04-01 | -57.35 | $27.84 | 10800 |
| 2025-03-31 | -52.21 | $27.91 | 20500 |
| 2025-03-28 | -83.16 | $27.58 | 24300 |
| 2025-03-27 | -58.42 | $28.05 | 3428 |
| 2025-03-26 | -54.74 | $28.12 | 8647 |
| 2025-03-25 | -57.89 | $28.06 | 12800 |
| 2025-03-24 | -51.05 | $28.19 | 22000 |
| 2025-03-21 | -69.47 | $27.84 | 10837 |
| 2025-03-20 | -62.63 | $27.97 | 27700 |
| 2025-03-19 | -55.44 | $28.12 | 10616 |
| 2025-03-18 | -62.18 | $27.99 | 9040 |
| 2025-03-17 | -55.96 | $28.11 | 8400 |
| 2025-03-14 | -75.13 | $27.74 | 10910 |
| 2025-03-13 | -97.41 | $27.31 | 4415 |
| 2025-03-12 | -93.18 | $27.55 | 8200 |
| 2025-03-11 | -96.05 | $27.73 | 9746 |
| 2025-03-10 | -92.52 | $28.20 | 4200 |
| 2025-03-07 | -58.88 | $28.56 | 10134 |
| 2025-03-06 | -89.72 | $28.23 | 4921 |
| 2025-03-05 | -72.12 | $28.44 | 4000 |
| 2025-03-04 | -98.94 | $28.26 | 5506 |
| 2025-03-03 | -36.67 | $28.86 | 7340 |
| 2025-02-28 | -15.56 | $29.05 | 2147 |
| 2025-02-27 | -55.56 | $28.69 | 5832 |
| 2025-02-26 | -54.44 | $28.70 | 17402 |
| 2025-02-25 | -37.78 | $28.85 | 4400 |
| 2025-02-24 | -45.56 | $28.78 | 2500 |
| 2025-02-21 | -46.67 | $28.77 | 2046 |
| 2025-02-20 | -6.67 | $29.13 | 12500 |
| 2025-02-19 | 0.00 | $29.19 | 20318 |
| 2025-02-18 | 0.00 | $29.07 | 21138 |
| 2025-02-14 | -28.38 | $28.82 | 13200 |
| 2025-02-13 | -20.56 | $28.81 | 10800 |
| 2025-02-12 | -37.38 | $28.63 | 4000 |
| 2025-02-11 | -20.00 | $28.74 | 2900 |
| 2025-02-10 | -26.99 | $28.59 | 2916 |
| 2025-02-07 | -28.57 | $28.51 | 5513 |
| 2025-02-06 | -18.68 | $28.69 | 61600 |
| 2025-02-05 | -15.38 | $28.75 | 9800 |
| 2025-02-04 | -29.67 | $28.49 | 2338 |
| 2025-02-03 | -26.37 | $28.55 | 10544 |
| 2025-01-31 | -19.23 | $28.68 | 65921 |
| 2025-01-30 | -9.89 | $28.85 | 1422 |
| 2025-01-29 | -17.03 | $28.72 | 10600 |
| 2025-01-28 | -15.93 | $28.74 | 45100 |
| 2025-01-27 | 0.00 | $29.03 | 5500 |
| 2025-01-24 | -3.70 | $28.77 | 4513 |
| 2025-01-23 | 0.00 | $28.78 | 6300 |
| 2025-01-22 | -14.10 | $28.55 | 10210 |
| 2025-01-21 | -1.95 | $28.72 | 1928 |
| 2025-01-17 | -6.25 | $28.41 | 9200 |
| 2025-01-16 | -52.38 | $28.21 | 6800 |
| 2025-01-15 | -62.34 | $28.11 | 1510 |
| 2025-01-14 | -77.14 | $27.77 | 8143 |
| 2025-01-13 | -87.84 | $27.52 | 11950 |
| 2025-01-10 | -100.00 | $27.21 | 4400 |
| 2025-01-08 | -83.27 | $27.68 | 8100 |
| 2025-01-07 | -85.57 | $27.65 | 16537 |
| 2025-01-06 | -86.04 | $27.65 | 4629 |
| 2025-01-03 | -84.91 | $27.70 | 6548 |
| 2025-01-02 | -91.51 | $27.49 | 4100 |
| 2024-12-31 | -89.29 | $27.58 | 2700 |
| 2024-12-30 | -92.05 | $27.50 | 3028 |
| 2024-12-27 | -85.60 | $27.76 | 2716 |
| 2024-12-26 | -81.07 | $27.93 | 6600 |
| 2024-12-24 | -82.93 | $27.86 | 4004 |
| 2024-12-23 | -88.27 | $27.66 | 1600 |
| 2024-12-20 | -90.13 | $27.59 | 6700 |
| 2024-12-19 | -100.00 | $27.22 | 21800 |
| 2024-12-18 | -99.46 | $27.32 | 6200 |
| 2024-12-17 | -96.69 | $29.22 | 3119 |
| 2024-12-16 | -100.00 | $29.40 | 12000 |
| 2024-12-13 | -97.18 | $29.59 | 4000 |
| 2024-12-12 | -100.00 | $29.65 | 2220 |
| 2024-12-11 | -100.00 | $29.72 | 3200 |
| 2024-12-10 | -90.98 | $29.86 | 4017 |
| 2024-12-09 | -72.95 | $30.08 | 2637 |
| 2024-12-06 | -60.66 | $30.23 | 15503 |
| 2024-12-05 | -54.10 | $30.31 | 6617 |
| 2024-12-04 | -49.18 | $30.37 | 1045 |
| 2024-12-03 | -29.56 | $30.50 | 6300 |
| 2024-12-02 | -12.71 | $30.74 | 3244 |
| 2024-11-29 | -2.76 | $30.92 | 500 |
| 2024-11-27 | -7.73 | $30.83 | 2600 |
| 2024-11-26 | -5.03 | $30.86 | 2500 |
| 2024-11-25 | -2.79 | $30.90 | 2600 |
| 2024-11-22 | 0.00 | $30.58 | 25901 |
| 2024-11-21 | -18.44 | $30.31 | 2030 |
| 2024-11-20 | -48.23 | $29.89 | 6417 |
| 2024-11-19 | -46.81 | $29.91 | 6342 |
| 2024-11-18 | -34.75 | $30.08 | 7503 |
| 2024-11-15 | -45.39 | $29.93 | 8713 |
| 2024-11-14 | -38.30 | $30.03 | 2100 |
| 2024-11-13 | -25.53 | $30.21 | 4509 |
| 2024-11-12 | -28.37 | $30.17 | 4500 |
| 2024-11-11 | -8.51 | $30.45 | 7231 |
| 2024-11-08 | -4.20 | $30.30 | 707 |
| 2024-11-07 | -7.08 | $30.21 | 2444 |
| 2024-11-06 | -7.08 | $30.21 | 539 |
| 2024-11-05 | -74.34 | $29.45 | 500 |
| 2024-11-04 | -97.35 | $29.19 | 2800 |
| 2024-11-01 | -84.80 | $29.23 | 37300 |
| 2024-10-31 | -81.60 | $29.27 | 2100 |
| 2024-10-30 | -64.00 | $29.49 | 800 |
| 2024-10-29 | -63.20 | $29.50 | 10936 |
| 2024-10-28 | -48.00 | $29.69 | 20206 |
| 2024-10-25 | -66.40 | $29.46 | 800 |
| 2024-10-24 | -44.80 | $29.73 | 16418 |
| 2024-10-23 | -42.40 | $29.76 | 800 |
| 2024-10-22 | -41.60 | $29.77 | 200 |
| 2024-10-21 | -40.00 | $29.79 | 3935 |
| 2024-10-18 | -6.40 | $30.21 | 13100 |
| 2024-10-17 | -3.23 | $30.24 | 42007 |
| 2024-10-16 | -2.42 | $30.25 | 909 |
| 2024-10-15 | -14.16 | $30.01 | 5740 |
| 2024-10-14 | -2.00 | $30.02 | 6300 |
| 2024-10-11 | 0.00 | $29.83 | 2300 |
| 2024-10-10 | -32.84 | $29.49 | 2420 |
| 2024-10-09 | -5.45 | $29.65 | 2532 |
| 2024-10-08 | -20.98 | $29.41 | 100 |
| 2024-10-07 | -29.37 | $29.29 | 3700 |
| 2024-10-04 | -18.18 | $29.45 | 1900 |
| 2024-10-03 | -30.77 | $29.27 | 5400 |
| 2024-10-02 | -16.08 | $29.48 | 1000 |
| 2024-10-01 | -12.59 | $29.53 | 1100 |
| 2024-09-30 | -3.50 | $29.66 | 9543 |
| 2024-09-27 | -11.19 | $29.55 | 7300 |
| 2024-09-26 | -4.90 | $29.64 | 9500 |
| 2024-09-25 | -13.99 | $29.51 | 13500 |
| 2024-09-24 | -1.40 | $29.69 | 7023 |
| 2024-09-23 | -0.74 | $29.63 | 606 |
| 2024-09-20 | -11.03 | $29.49 | 12300 |
| 2024-09-19 | -2.21 | $29.61 | 500 |
| 2024-09-18 | -15.20 | $29.34 | 4500 |
| 2024-09-17 | -3.54 | $29.37 | 7839 |
| 2024-09-16 | 0.00 | $29.35 | 7900 |
| 2024-09-13 | -14.29 | $29.07 | 3300 |
| 2024-09-12 | -35.83 | $28.79 | 19200 |
| 2024-09-11 | -35.62 | $28.70 | 2000 |
| 2024-09-10 | -28.76 | $28.78 | 7500 |
| 2024-09-09 | -23.71 | $28.76 | 1534 |
| 2024-09-06 | -40.21 | $28.44 | 700 |
| 2024-09-05 | -27.27 | $28.68 | 800 |
| 2024-09-04 | -12.84 | $28.94 | 4845 |
| 2024-09-03 | -13.30 | $28.93 | 200 |
| 2024-08-30 | 0.00 | $29.22 | 913 |
| 2024-08-29 | 0.00 | $28.93 | 200 |
| 2024-08-28 | -3.16 | $28.85 | 1230 |
| 2024-08-27 | 0.00 | $28.88 | 608 |
| 2024-08-26 | 0.00 | $28.87 | 2400 |
| 2024-08-23 | 0.00 | $28.81 | 600 |
| 2024-08-22 | -21.02 | $28.40 | 1718 |
| 2024-08-21 | -15.91 | $28.49 | 1100 |
| 2024-08-20 | -26.70 | $28.30 | 140 |
| 2024-08-19 | -23.86 | $28.35 | 300 |
| 2024-08-16 | -31.25 | $28.22 | 1200 |
| 2024-08-15 | -38.07 | $28.10 | 4200 |
| 2024-08-14 | -53.98 | $27.82 | 3401 |
| 2024-08-13 | -61.36 | $27.69 | 236 |
| 2024-08-12 | -84.66 | $27.28 | 1132 |
| 2024-08-09 | -75.00 | $27.45 | 1705 |
| 2024-08-08 | -75.00 | $27.45 | 700 |
| 2024-08-07 | -98.30 | $27.04 | 100 |
| 2024-08-06 | -81.87 | $27.28 | 300 |
| 2024-08-05 | -85.85 | $27.01 | 9200 |
| 2024-08-02 | -50.48 | $27.72 | 700 |
| 2024-08-01 | -24.11 | $28.23 | 1200 |
| 2024-07-31 | -10.27 | $28.54 | 2045 |
| 2024-07-30 | -5.74 | $28.50 | 106 |
| 2024-07-29 | -14.83 | $28.31 | 1634 |
| 2024-07-26 | -14.35 | $28.32 | 1423 |
| 2024-07-25 | -35.41 | $27.88 | 2330 |
| 2024-07-24 | -42.11 | $27.74 | 3500 |
| 2024-07-23 | -36.84 | $27.85 | 3000 |
| 2024-07-22 | -24.88 | $28.10 | 600 |
| 2024-07-19 | -30.14 | $27.99 | 1647 |
| 2024-07-18 | -19.62 | $28.21 | 2247 |
| 2024-07-17 | -2.00 | $28.49 | 3135 |
| 2024-07-16 | 0.00 | $28.31 | 500 |
| 2024-07-15 | 0.00 | $27.73 | 1039 |
| 2024-07-12 | -9.09 | $27.61 | 2202 |
| 2024-07-11 | 0.00 | $27.34 | 1900 |
| 2024-07-10 | -27.85 | $26.98 | 2100 |
| 2024-07-09 | -60.76 | $26.72 | 443 |
| 2024-07-08 | -62.03 | $26.71 | 1600 |
| 2024-07-05 | -72.15 | $26.63 | 120 |
| 2024-07-03 | -67.09 | $26.67 | 100 |
| 2024-07-02 | -64.56 | $26.69 | 200 |
| 2024-07-01 | -75.95 | $26.60 | 1047 |
| 2024-06-28 | -55.70 | $26.76 | 2100 |
| 2024-06-27 | -75.95 | $26.60 | 1414 |
| 2024-06-26 | -45.24 | $26.82 | 128 |
| 2024-06-25 | -39.29 | $26.87 | 1231 |
| 2024-06-24 | -4.76 | $27.16 | 2000 |
| 2024-06-21 | -13.43 | $26.94 | 400 |
| 2024-06-20 | -35.37 | $26.89 | 200 |
| 2024-06-18 | -59.18 | $26.76 | 1912 |
| 2024-06-17 | -72.22 | $26.66 | 1435 |
| 2024-06-14 | -87.04 | $26.50 | 1443 |
| 2024-06-13 | -74.31 | $26.64 | 100 |
| 2024-06-12 | -69.37 | $26.70 | 546 |
| 2024-06-11 | -76.58 | $26.62 | 100 |
| 2024-06-10 | -63.06 | $26.77 | 129 |
| 2024-06-07 | -64.86 | $26.75 | 609 |
| 2024-06-06 | -63.06 | $26.77 | 100 |
| 2024-06-05 | -61.26 | $26.79 | 8100 |
| 2024-06-04 | -67.57 | $26.72 | 100 |
| 2024-06-03 | -63.96 | $26.76 | 1300 |
| 2024-05-31 | -50.45 | $26.91 | 1742 |
| 2024-05-30 | -71.32 | $26.55 | 100 |
| 2024-05-29 | -77.62 | $26.36 | 120 |
| 2024-05-28 | -57.34 | $26.65 | 18300 |
| 2024-05-24 | -41.96 | $26.87 | 2600 |
| 2024-05-23 | -46.85 | $26.80 | 122 |
| 2024-05-22 | -20.28 | $27.18 | 200 |
| 2024-05-21 | -9.09 | $27.34 | 100 |
| 2024-05-20 | -10.49 | $27.32 | 1212 |
| 2024-05-17 | -2.10 | $27.44 | 100 |
| 2024-05-16 | -1.22 | $27.45 | 133 |
| 2024-05-15 | 0.00 | $27.47 | 400 |
| 2024-05-14 | 0.00 | $27.26 | 100 |
| 2024-05-13 | -3.85 | $27.13 | 200 |
| 2024-05-10 | 0.00 | $27.11 | 203 |
| 2024-05-09 | 0.00 | $27.01 | 100 |
| 2024-05-08 | -0.89 | $26.75 | 235 |
| 2024-05-07 | -7.08 | $26.68 | 500 |
| 2024-05-06 | -27.34 | $26.56 | 739 |
| 2024-05-03 | -39.06 | $26.41 | 1400 |
| 2024-05-02 | -57.03 | $26.18 | 100 |
| 2024-05-01 | -64.06 | $26.09 | 2900 |
| 2024-04-30 | -64.62 | $26.09 | 4645 |
| 2024-04-29 | -42.31 | $26.38 | 100 |
| 2024-04-26 | -58.78 | $26.24 | 315 |
| 2024-04-25 | -65.29 | $26.22 | 146 |
| 2024-04-24 | -54.71 | $26.40 | 1000 |
| 2024-04-23 | -59.41 | $26.32 | 300 |
| 2024-04-22 | -70.59 | $26.13 | 525 |
| 2024-04-19 | -80.00 | $25.97 | 200 |
| 2024-04-18 | -91.76 | $25.77 | 434 |
| 2024-04-17 | -96.47 | $25.69 | 2225 |
| 2024-04-16 | -100.00 | $25.69 | 421 |
| 2024-04-15 | -96.10 | $25.85 | 3000 |
| 2024-04-12 | -100.00 | $25.94 | 3500 |
| 2024-04-11 | -91.51 | $26.36 | 544 |
| 2024-04-10 | -94.74 | $26.43 | 3300 |
| 2024-04-09 | -55.26 | $26.91 | 1100 |
| 2024-04-08 | -71.43 | $26.78 | 201 |
| 2024-04-05 | -76.62 | $26.74 | 600 |
| 2024-04-04 | -92.21 | $26.62 | 1732 |
| 2024-04-03 | -52.27 | $26.87 | 448 |
| 2024-04-02 | -48.42 | $26.87 | 1100 |
| 2024-04-01 | -24.49 | $27.09 | 2000 |
| 2024-03-28 | 0.00 | $27.33 | 642 |
| 2024-03-27 | -11.67 | $27.13 | 835 |
| 2024-03-26 | -46.09 | $26.68 | 3005 |
| 2024-03-25 | -22.14 | $26.98 | 1531 |
| 2024-03-22 | -13.77 | $27.08 | 400 |
| 2024-03-21 | 0.00 | $27.27 | 100 |
| 2024-03-20 | 0.00 | $27.00 | 613 |
| 2024-03-19 | -11.28 | $26.78 | 600 |
| 2024-03-18 | -22.56 | $26.63 | 400 |
| 2024-03-15 | -27.07 | $26.57 | 2507 |
| 2024-03-14 | -24.81 | $26.60 | 145 |
| 2024-03-13 | -3.21 | $26.88 | 1103 |
| 2024-03-12 | 0.00 | $26.86 | 207 |
| 2024-03-11 | 0.00 | $26.73 | 2100 |
| 2024-03-08 | -4.94 | $26.62 | 413 |
| 2024-03-07 | 0.00 | $26.60 | 100 |
| 2024-03-06 | -2.07 | $26.50 | 191010 |
| 2024-03-05 | -9.09 | $26.38 | 1241 |
| 2024-03-04 | -2.92 | $26.41 | 2017 |
| 2024-03-01 | 0.00 | $26.32 | 1300 |
| 2024-02-29 | 0.00 | $26.18 | 419 |
| 2024-02-28 | -9.80 | $26.00 | 3800 |
| 2024-02-27 | -13.73 | $25.96 | 229 |
| 2024-02-26 | -20.59 | $25.89 | 1144 |
| 2024-02-23 | -3.92 | $26.06 | 2806 |
| 2024-02-22 | 0.00 | $25.94 | 3811 |
| 2024-02-21 | -4.23 | $25.76 | 1735 |
| 2024-02-20 | -18.31 | $25.66 | 200 |
| 2024-02-16 | -16.90 | $25.67 | 800 |
| 2024-02-15 | -1.45 | $25.76 | 4800 |
| 2024-02-14 | -43.66 | $25.44 | 1300 |
| 2024-02-13 | -69.01 | $25.26 | 2700 |
| 2024-02-12 | -1.41 | $25.74 | 500 |
| 2024-02-09 | -28.17 | $25.55 | 100 |
| 2024-02-08 | -33.80 | $25.51 | 800 |
| 2024-02-07 | -39.44 | $25.47 | 5422 |
| 2024-02-06 | -39.44 | $25.47 | 943 |
| 2024-02-05 | -58.97 | $25.36 | 100 |
| 2024-02-02 | -26.92 | $25.61 | 300 |
| 2024-02-01 | -26.92 | $25.61 | 10000 |
| 2024-01-31 | -51.28 | $25.42 | 1700 |
| 2024-01-30 | -11.25 | $25.75 | 748 |
| 2024-01-29 | -16.25 | $25.71 | 4600 |
| 2024-01-26 | -23.75 | $25.65 | 300 |
| 2024-01-25 | -28.75 | $25.61 | 3842 |
| 2024-01-24 | -65.00 | $25.32 | 14147 |
| 2024-01-23 | -42.50 | $25.50 | — |
| 2024-01-22 | -42.50 | $25.50 | 100 |
| 2024-01-19 | -47.50 | $25.46 | 513 |
| 2024-01-18 | -78.75 | $25.21 | 1500 |
| 2024-01-17 | -88.00 | $25.18 | 533 |
| 2024-01-16 | -84.48 | $25.35 | 600 |
| 2024-01-12 | -53.45 | $25.53 | 200 |
| 2024-01-11 | -32.65 | $25.52 | 300 |
| 2024-01-10 | -21.43 | $25.63 | 14900 |
| 2024-01-09 | -19.39 | $25.65 | 400 |
| 2024-01-08 | -1.82 | $25.82 | 200 |
| 2024-01-05 | -19.66 | $25.61 | 200 |
| 2024-01-04 | -26.36 | $25.50 | 700 |
| 2024-01-03 | -24.81 | $25.52 | 710 |
| 2024-01-02 | -3.10 | $25.80 | 300 |
| 2023-12-29 | -6.94 | $25.69 | 425 |
| 2023-12-28 | 0.00 | $25.79 | 624 |
| 2023-12-27 | -3.73 | $25.70 | 545 |
| 2023-12-26 | -0.60 | $25.69 | 3700 |
| 2023-12-22 | -3.11 | $25.55 | 540 |
| 2023-12-21 | -9.32 | $25.45 | 139 |
| 2023-12-20 | -20.48 | $25.26 | 5400 |
| 2023-12-19 | -0.58 | $25.59 | 1116 |
| 2023-12-18 | -10.98 | $25.41 | 1600 |
| 2023-12-15 | -8.67 | $25.45 | 100 |
| 2023-12-14 | 0.00 | $25.60 | 100 |
| 2023-12-13 | 0.00 | $25.38 | 5100 |
| 2023-12-12 | -2.99 | $24.94 | 900 |
| 2023-12-11 | -1.54 | $24.95 | 300 |
| 2023-12-08 | -0.53 | $24.74 | 202 |
| 2023-12-07 | -4.17 | $24.67 | 1325 |
| 2023-12-06 | -10.42 | $24.55 | 931 |
| 2023-12-05 | -8.85 | $24.58 | 18945 |
| 2023-12-04 | 0.00 | $24.75 | 1247 |
| 2023-12-01 | 0.00 | $24.71 | 4135 |
| 2023-11-30 | 0.00 | $24.38 | 1422 |
| 2023-11-29 | -3.35 | $24.15 | 814 |
| 2023-11-28 | -1.60 | $24.02 | 100 |
| 2023-11-27 | -3.08 | $23.99 | 100 |
| 2023-11-24 | 0.00 | $24.05 | 107 |
| 2023-11-22 | -2.93 | $23.97 | 2932 |
| 2023-11-21 | -5.97 | $23.87 | 2700 |
| 2023-11-20 | -1.99 | $23.95 | 2000 |
| 2023-11-17 | -0.52 | $23.89 | 636 |
| 2023-11-16 | -6.25 | $23.78 | 100 |
| 2023-11-15 | -3.13 | $23.84 | 2700 |
| 2023-11-14 | -1.19 | $23.64 | 324 |
| 2023-11-13 | -27.59 | $23.03 | 12 |
| 2023-11-10 | -23.45 | $23.09 | 500 |
| 2023-11-09 | -41.38 | $22.83 | 100 |
| 2023-11-08 | -26.21 | $23.05 | 120 |
| 2023-11-07 | -24.14 | $23.08 | 100 |
| 2023-11-06 | -16.55 | $23.19 | 1400 |
| 2023-11-03 | -6.90 | $23.33 | 4200 |
| 2023-11-02 | -19.85 | $23.03 | 148 |
| 2023-11-01 | -58.02 | $22.53 | 315 |
| 2023-10-31 | -67.18 | $22.41 | 2016 |
| 2023-10-30 | -80.92 | $22.23 | 335 |
| 2023-10-27 | -100.00 | $21.98 | 100 |
| 2023-10-26 | -88.52 | $22.28 | — |
| 2023-10-25 | -98.36 | $22.16 | 5049 |
| 2023-10-24 | -82.05 | $22.40 | 900 |
| 2023-10-23 | -100.00 | $22.19 | 716 |
| 2023-10-20 | -100.00 | $22.40 | 200 |
| 2023-10-19 | -90.27 | $22.63 | 100 |
| 2023-10-18 | -68.85 | $22.90 | 116 |
| 2023-10-17 | -51.27 | $23.29 | 100 |
| 2023-10-16 | -58.08 | $23.22 | 5322 |
| 2023-10-13 | -76.30 | $22.93 | 207 |
| 2023-10-12 | -72.73 | $23.00 | 200 |
| 2023-10-11 | -63.32 | $23.25 | 100 |
| 2023-10-10 | -68.34 | $23.15 | 100 |
| 2023-10-09 | -76.88 | $22.98 | 22 |
| 2023-10-06 | -83.42 | $22.85 | 234 |
| 2023-10-05 | -98.39 | $22.68 | 6 |
| 2023-10-04 | -94.09 | $22.76 | 100 |
| 2023-10-03 | -100.00 | $22.65 | 147 |
| 2023-10-02 | -100.00 | $22.94 | 114 |
| 2023-09-29 | -95.95 | $23.19 | 646 |
| 2023-09-28 | -91.22 | $23.26 | 200 |
| 2023-09-27 | -100.00 | $23.13 | 300 |
| 2023-09-26 | -100.00 | $23.33 | 2600 |
| 2023-09-25 | -97.96 | $23.65 | 100 |
| 2023-09-22 | -100.00 | $23.63 | 100 |
| 2023-09-21 | -100.00 | $23.74 | 100 |
| 2023-09-20 | -82.26 | $24.10 | 100 |
| 2023-09-19 | -65.22 | $24.16 | 427 |
| 2023-09-18 | -52.17 | $24.25 | 200 |
| 2023-09-15 | -47.83 | $24.28 | 100 |
| 2023-09-14 | -15.94 | $24.50 | 2900 |
| 2023-09-13 | -57.97 | $24.21 | 600 |
| 2023-09-12 | -40.58 | $24.33 | 100 |
| 2023-09-11 | -41.67 | $24.34 | 500 |
| 2023-09-08 | -52.00 | $24.28 | 2036 |
| 2023-09-07 | -60.00 | $24.26 | 134 |
| 2023-09-06 | -60.00 | $24.26 | 14900 |
| 2023-09-05 | -49.41 | $24.35 | 313 |
| 2023-09-01 | -27.37 | $24.61 | 105 |
| 2023-08-31 | -38.54 | $24.51 | 300 |
| 2023-08-30 | -31.25 | $24.58 | 500 |
| 2023-08-29 | -34.38 | $24.55 | 3144 |
| 2023-08-28 | -70.43 | $24.26 | 100 |
| 2023-08-25 | -85.71 | $24.09 | 100 |
| 2023-08-24 | -94.12 | $23.99 | 700 |
| 2023-08-23 | -83.33 | $24.13 | 200 |
| 2023-08-22 | -96.83 | $23.96 | 3242 |
| 2023-08-21 | -91.27 | $24.03 | 103 |
| 2023-08-18 | -85.71 | $24.10 | 5700 |
| 2023-08-17 | -97.32 | $24.09 | 2908 |
| 2023-08-16 | -100.00 | $24.17 | 1700 |
| 2023-08-15 | -95.29 | $24.37 | 1400 |
| 2023-08-14 | -85.71 | $24.64 | 700 |
| 2023-08-11 | -68.00 | $24.67 | 910 |
| 2023-08-10 | -72.37 | $24.63 | 2648 |
| 2023-08-09 | -72.37 | $24.63 | 15341 |
| 2023-08-08 | -59.21 | $24.73 | 101 |
| 2023-08-07 | -39.24 | $24.87 | 2100 |
| 2023-08-04 | -53.21 | $24.60 | 3000 |
| 2023-08-03 | -34.88 | $24.73 | 400 |
| 2023-08-02 | -23.19 | $24.86 | 3002 |
| 2023-08-01 | -7.97 | $25.07 | 404 |
| 2023-07-31 | -8.70 | $25.06 | 400 |
| 2023-07-28 | -11.59 | $25.02 | 300 |
| 2023-07-27 | -21.74 | $24.88 | 2900 |
| 2023-07-26 | -4.93 | $25.02 | 100 |
| 2023-07-25 | -4.93 | $25.02 | 2508 |
| 2023-07-24 | 0.00 | $25.03 | 531 |
| 2023-07-21 | -3.68 | $24.92 | 700 |
| 2023-07-20 | -2.34 | $24.86 | 2200 |
| 2023-07-19 | 0.00 | $24.87 | 3600 |
| 2023-07-18 | -3.64 | $24.67 | 1942 |
| 2023-07-17 | -18.81 | $24.43 | 500 |
| 2023-07-14 | -19.80 | $24.42 | 2400 |
| 2023-07-13 | -2.97 | $24.59 | 6500 |
| 2023-07-12 | -15.84 | $24.46 | 530 |
| 2023-07-11 | 0.00 | $24.39 | 100 |
| 2023-07-10 | -28.95 | $24.09 | 300 |
| 2023-07-07 | -53.85 | $23.89 | 1400 |
| 2023-07-06 | -55.13 | $23.88 | 1200 |
| 2023-07-05 | -16.50 | $24.14 | 413 |
| 2023-07-03 | -5.50 | $24.25 | 1118 |
| 2023-06-30 | -15.60 | $24.14 | 500 |
| 2023-06-29 | -25.63 | $23.90 | 1220 |
| 2023-06-28 | -34.50 | $23.72 | 526 |
| 2023-06-27 | -18.13 | $24.00 | — |
| 2023-06-26 | -32.16 | $23.76 | 100 |
| 2023-06-23 | -39.77 | $23.61 | 400 |
| 2023-06-22 | -30.68 | $23.77 | 700 |
| 2023-06-21 | -22.16 | $23.92 | 1200 |
| 2023-06-20 | -17.61 | $24.00 | 200 |
| 2023-06-16 | -3.98 | $24.24 | 725 |
| 2023-06-15 | 0.00 | $24.23 | 2200 |
| 2023-06-14 | -7.38 | $23.93 | 6900 |
| 2023-06-13 | 0.00 | $23.95 | 343 |
| 2023-06-12 | 0.00 | $23.66 | 900 |
| 2023-06-09 | -7.41 | $23.55 | 116 |
| 2023-06-08 | -0.93 | $23.62 | 5514 |
| 2023-06-07 | 0.00 | $23.61 | 132 |
| 2023-06-06 | -5.75 | $23.37 | 1116 |
| 2023-06-05 | -22.99 | $23.22 | 642 |
| 2023-06-02 | -3.61 | $23.35 | 112 |
| 2023-06-01 | -68.67 | $22.81 | 127 |
| 2023-05-31 | -94.79 | $22.60 | 4440 |
| 2023-05-30 | -73.96 | $22.80 | 500 |
| 2023-05-26 | -76.15 | $22.86 | 400 |
| 2023-05-25 | -90.77 | $22.67 | 400 |
| 2023-05-24 | -100.00 | $22.72 | 2700 |
| 2023-05-23 | -75.96 | $23.06 | 3704 |
| 2023-05-22 | -63.46 | $23.19 | 8903 |
| 2023-05-19 | -63.46 | $23.19 | 841 |
| 2023-05-18 | -59.62 | $23.23 | 1327 |
| 2023-05-17 | -69.44 | $23.14 | 2600 |
| 2023-05-16 | -100.00 | $22.81 | 2400 |
| 2023-05-15 | -82.69 | $23.16 | 113 |
| 2023-05-12 | -87.50 | $23.11 | 2100 |
| 2023-05-11 | -89.32 | $23.10 | 1600 |
| 2023-05-10 | -76.70 | $23.23 | 541 |
| 2023-05-09 | -75.73 | $23.24 | 300 |
| 2023-05-08 | -66.02 | $23.34 | 400 |
| 2023-05-05 | -62.14 | $23.38 | 243 |
| 2023-05-04 | -97.09 | $23.02 | 2800 |
| 2023-05-03 | -100.00 | $23.22 | 3730 |
| 2023-05-02 | -78.21 | $23.41 | 1300 |
| 2023-05-01 | -37.18 | $23.73 | 700 |
| 2023-04-28 | -30.77 | $23.78 | 103 |
| 2023-04-27 | -53.85 | $23.60 | 11127 |
| 2023-04-26 | -100.00 | $23.24 | 9500 |
| 2023-04-25 | -53.76 | $23.52 | 400 |
| 2023-04-24 | -18.28 | $23.85 | 200 |
| 2023-04-21 | -12.50 | $23.85 | 1300 |
| 2023-04-20 | -13.97 | $23.83 | 3247 |
| 2023-04-19 | -2.94 | $23.98 | 142800 |
| 2023-04-18 | 0.00 | $24.00 | 200 |
| 2023-04-17 | -2.24 | $23.97 | 8800 |
| 2023-04-14 | -14.93 | $23.80 | 20329 |
| 2023-04-13 | -5.51 | $23.86 | 6900 |
| 2023-04-12 | -18.11 | $23.70 | 3410 |
| 2023-04-11 | -6.35 | $23.84 | 11625 |
| 2023-04-10 | -17.21 | $23.67 | 1728 |
| 2023-04-06 | -24.59 | $23.58 | 702 |
| 2023-04-05 | -26.23 | $23.56 | 32918 |
| 2023-04-04 | -28.79 | $23.60 | 14504 |
| 2023-04-03 | -15.49 | $23.86 | 200 |
| 2023-03-31 | -31.98 | $23.83 | 3534 |
| 2023-03-30 | -54.34 | $23.45 | 813 |
| 2023-03-29 | -60.69 | $23.34 | 1400 |
| 2023-03-28 | -72.25 | $23.14 | 2800 |
| 2023-03-27 | -75.14 | $23.09 | 1002 |
| 2023-03-24 | -84.39 | $22.93 | 831 |
| 2023-03-23 | -95.76 | $22.81 | 1116 |
| 2023-03-22 | -92.68 | $22.87 | 4500 |
| 2023-03-21 | -66.46 | $23.30 | 412 |
| 2023-03-20 | -75.61 | $23.15 | 305 |
| 2023-03-17 | -95.24 | $22.85 | 200 |
| 2023-03-16 | -79.45 | $23.20 | 10512 |
| 2023-03-15 | -95.85 | $22.93 | 11200 |
| 2023-03-14 | -86.12 | $23.21 | 7600 |
| 2023-03-13 | -99.52 | $22.93 | 1604 |
| 2023-03-10 | -97.46 | $23.10 | 9418 |
| 2023-03-09 | -96.88 | $23.47 | 17033 |
| 2023-03-08 | -89.08 | $23.96 | 140226 |
| 2023-03-07 | -94.20 | $23.91 | 16909 |
| 2023-03-06 | -61.59 | $24.36 | 16520 |
| 2023-03-03 | -61.11 | $24.39 | 110 |
| 2023-03-02 | -84.43 | $24.09 | 632 |
| 2023-03-01 | -95.21 | $23.91 | 1100 |
| 2023-02-28 | -97.32 | $24.05 | 100 |
| 2023-02-27 | -93.29 | $24.11 | 708 |
| 2023-02-24 | -95.30 | $24.08 | 200 |
| 2023-02-23 | -93.18 | $24.27 | 500 |
| 2023-02-22 | -100.00 | $24.18 | 440 |
| 2023-02-21 | -100.00 | $24.28 | 828 |
| 2023-02-17 | -65.00 | $24.85 | 2510 |
| 2023-02-16 | -50.00 | $24.83 | 200 |
| 2023-02-15 | -36.57 | $25.01 | 100 |
| 2023-02-14 | -41.79 | $24.94 | 1125 |
| 2023-02-13 | -35.82 | $25.02 | 17400 |
| 2023-02-10 | -52.24 | $24.80 | 1600 |
| 2023-02-09 | -63.43 | $24.65 | 2900 |
| 2023-02-08 | -43.28 | $24.92 | 300 |
| 2023-02-07 | -21.64 | $25.21 | 2138 |
| 2023-02-06 | -29.10 | $25.11 | 1700 |
| 2023-02-03 | -17.16 | $25.27 | 400 |
| 2023-02-02 | 0.00 | $25.50 | 200 |
| 2023-02-01 | 0.00 | $25.24 | 100 |
| 2023-01-31 | -12.31 | $25.05 | 500 |
| 2023-01-30 | -36.36 | $24.69 | 716 |
| 2023-01-27 | -24.48 | $24.86 | 909 |
| 2023-01-26 | -24.66 | $24.85 | 11200 |
| 2023-01-25 | -33.56 | $24.72 | 2600 |
| 2023-01-24 | -32.19 | $24.74 | 202 |
| 2023-01-23 | -28.14 | $24.74 | 300 |
| 2023-01-20 | -40.72 | $24.53 | 2400 |
| 2023-01-19 | -60.48 | $24.20 | 6645 |
| 2023-01-18 | -43.11 | $24.49 | 100 |
| 2023-01-17 | -13.77 | $24.98 | 321 |
| 2023-01-13 | 0.00 | $25.21 | 1509 |
| 2023-01-12 | -13.97 | $25.08 | 5941 |
| 2023-01-11 | -17.32 | $25.02 | 2504 |
| 2023-01-10 | -29.05 | $24.81 | 605 |
| 2023-01-09 | -36.87 | $24.67 | 1133 |
| 2023-01-06 | -33.52 | $24.73 | 200 |
| 2023-01-05 | -68.16 | $24.11 | 519 |
| 2023-01-04 | -56.42 | $24.32 | 435 |
| 2023-01-03 | -71.51 | $24.05 | 600 |
| 2022-12-30 | -76.54 | $23.96 | 615 |
| 2022-12-29 | -70.65 | $24.08 | 4525 |
| 2022-12-28 | -88.59 | $23.75 | 500 |
| 2022-12-27 | -73.91 | $24.02 | 200 |
| 2022-12-23 | -77.17 | $23.96 | 125 |
| 2022-12-22 | -84.24 | $23.83 | 300 |
| 2022-12-21 | -80.36 | $24.03 | 132 |
| 2022-12-20 | -98.81 | $23.72 | 931 |
| 2022-12-19 | -100.00 | $23.74 | 6200 |
| 2022-12-16 | -90.24 | $23.90 | 202 |
| 2022-12-15 | -98.41 | $24.14 | 1200 |
| 2022-12-14 | -34.82 | $24.99 | 2336 |
| 2022-12-13 | -19.64 | $25.16 | 804 |
| 2022-12-12 | -37.50 | $24.96 | 1700 |
| 2022-12-09 | -66.07 | $24.64 | 200 |
| 2022-12-08 | -54.46 | $24.77 | 400 |
| 2022-12-07 | -39.79 | $24.62 | 149 |
| 2022-12-06 | -41.88 | $24.58 | 400 |
| 2022-12-05 | -27.23 | $24.86 | 700 |
| 2022-12-02 | -3.03 | $25.32 | 605 |
| 2022-12-01 | 0.00 | $25.38 | 100 |
| 2022-11-30 | 0.00 | $25.37 | 112 |
| 2022-11-29 | -13.64 | $24.88 | 2000 |
| 2022-11-28 | -18.64 | $24.77 | 118 |
| 2022-11-25 | -1.82 | $25.14 | 134 |
| 2022-11-23 | -0.47 | $25.08 | 128 |
| 2022-11-22 | 0.00 | $25.03 | 128 |
| 2022-11-21 | -6.47 | $24.70 | 200 |
| 2022-11-18 | -8.50 | $24.62 | 500 |
| 2022-11-17 | -16.29 | $24.40 | 1028 |
| 2022-11-16 | -11.32 | $24.47 | 2124 |
| 2022-11-15 | -5.97 | $24.64 | 100 |
| 2022-11-14 | -9.43 | $24.53 | 2100 |
| 2022-11-11 | 0.00 | $24.72 | 100 |
| 2022-11-10 | 0.00 | $24.55 | 2400 |
| 2022-11-09 | -16.26 | $23.47 | 202 |
| 2022-11-08 | -1.15 | $23.84 | 23416 |
| 2022-11-07 | -0.84 | $23.63 | 100 |
| 2022-11-04 | -10.50 | $23.40 | 100 |
| 2022-11-03 | -28.15 | $22.98 | 313 |
| 2022-11-02 | -20.17 | $23.17 | 200 |
| 2022-11-01 | -2.52 | $23.59 | 200 |
| 2022-10-31 | -5.46 | $23.52 | 1200 |
| 2022-10-28 | 0.00 | $23.65 | 100 |
| 2022-10-27 | -3.17 | $23.05 | — |
| 2022-10-26 | -5.29 | $23.01 | 6000 |
| 2022-10-25 | 0.00 | $22.87 | 142 |
| 2022-10-24 | 0.00 | $22.47 | 700 |
| 2022-10-21 | -17.09 | $22.19 | 100 |
| 2022-10-20 | -63.25 | $21.65 | 100 |
| 2022-10-19 | -49.21 | $21.86 | — |
| 2022-10-18 | -51.81 | $22.15 | 403 |
| 2022-10-17 | -66.32 | $21.87 | 3048 |
| 2022-10-14 | -91.04 | $21.41 | 315 |
| 2022-10-13 | -70.75 | $21.84 | 2716 |
| 2022-10-12 | -97.73 | $21.27 | 800 |
| 2022-10-11 | -93.27 | $21.37 | 600 |
| 2022-10-10 | -92.34 | $21.42 | 316 |
| 2022-10-07 | -92.97 | $21.45 | 600 |
| 2022-10-06 | -77.68 | $21.95 | 3900 |
| 2022-10-05 | -67.58 | $22.28 | 8900 |
| 2022-10-04 | -64.22 | $22.39 | 2500 |
| 2022-10-03 | -82.87 | $21.78 | 7230 |
| 2022-09-30 | -100.00 | $21.22 | 436 |
| 2022-09-29 | -95.87 | $21.47 | 600 |
| 2022-09-28 | -88.89 | $21.93 | 800 |
| 2022-09-27 | -100.00 | $21.61 | 400 |
| 2022-09-26 | -95.07 | $21.79 | 21508 |
| 2022-09-23 | -92.02 | $22.07 | 3228 |
| 2022-09-22 | -99.17 | $22.47 | 504 |
| 2022-09-21 | -100.00 | $22.65 | 2300 |
| 2022-09-20 | -95.00 | $22.96 | 5944 |
| 2022-09-19 | -82.61 | $23.34 | 2405 |
| 2022-09-16 | -92.82 | $23.17 | 4500 |
| 2022-09-15 | -97.65 | $23.29 | 2210 |
| 2022-09-14 | -93.87 | $23.45 | 200 |
| 2022-09-13 | -93.30 | $23.53 | 300 |
| 2022-09-12 | -51.34 | $24.47 | 542 |
| 2022-09-09 | -58.04 | $24.32 | 248 |
| 2022-09-08 | -71.88 | $24.01 | 200 |
| 2022-09-07 | -78.57 | $23.86 | 1200 |
| 2022-09-06 | -100.00 | $23.38 | 634 |
| 2022-09-02 | -98.17 | $23.48 | 309 |
| 2022-09-01 | -90.09 | $23.71 | 1236 |
| 2022-08-31 | -97.54 | $23.64 | 4005 |
| 2022-08-30 | -100.00 | $23.74 | 1539 |
| 2022-08-29 | -100.00 | $24.00 | 410 |
| 2022-08-26 | -94.30 | $24.13 | 243 |
| 2022-08-25 | -48.10 | $24.86 | 210 |
| 2022-08-24 | -59.32 | $24.57 | 200 |
| 2022-08-23 | -54.55 | $24.54 | 800 |
| 2022-08-22 | -47.80 | $24.64 | 716 |
| 2022-08-19 | -24.88 | $25.11 | 147 |
| 2022-08-18 | -12.20 | $25.37 | 14 |
| 2022-08-17 | -12.95 | $25.33 | 408 |
| 2022-08-16 | -4.46 | $25.52 | 435 |
| 2022-08-15 | -0.99 | $25.38 | 1200 |
| 2022-08-12 | 0.00 | $25.28 | 205 |
| 2022-08-11 | -10.45 | $24.89 | 1408 |
| 2022-08-10 | 0.00 | $24.82 | 347 |
| 2022-08-09 | -6.50 | $24.34 | 100 |
| 2022-08-08 | -3.00 | $24.41 | 407 |
| 2022-08-05 | -2.62 | $24.33 | 118 |
| 2022-08-04 | -4.71 | $24.29 | 100 |
| 2022-08-03 | -1.05 | $24.36 | 634 |
| 2022-08-02 | -13.74 | $24.04 | 500 |
| 2022-08-01 | 0.00 | $24.29 | 607 |
| 2022-07-29 | 0.00 | $24.28 | 200 |
| 2022-07-28 | 0.00 | $24.17 | 540 |
| 2022-07-27 | 0.00 | $23.92 | 300 |
| 2022-07-26 | -7.50 | $23.58 | 2207 |
| 2022-07-25 | 0.00 | $23.67 | 4000 |
| 2022-07-22 | -4.20 | $23.61 | 148 |
| 2022-07-21 | 0.00 | $23.66 | 4539 |
| 2022-07-20 | -6.84 | $23.56 | 805 |
| 2022-07-19 | -2.56 | $23.61 | 3739 |
| 2022-07-18 | -48.80 | $23.03 | 211 |
| 2022-07-15 | -36.00 | $23.19 | 4900 |
| 2022-07-14 | -70.40 | $22.76 | 822 |
| 2022-07-13 | -56.80 | $22.93 | 3200 |
| 2022-07-12 | -48.00 | $23.04 | 700 |
| 2022-07-11 | -52.35 | $23.10 | 900 |
| 2022-07-08 | -64.63 | $23.26 | 237 |
| 2022-07-07 | -62.00 | $23.34 | 600 |
| 2022-07-06 | -76.06 | $23.07 | 518 |
| 2022-07-05 | -76.76 | $23.05 | 4115 |
| 2022-07-01 | -71.48 | $23.20 | 600 |
| 2022-06-30 | -82.29 | $22.90 | 7900 |
| 2022-06-29 | -74.31 | $23.13 | 511 |
| 2022-06-28 | -73.09 | $23.20 | 4600 |
| 2022-06-27 | -59.54 | $23.62 | 218 |
| 2022-06-24 | -58.88 | $23.64 | 7400 |
| 2022-06-23 | -79.61 | $23.01 | 520 |
| 2022-06-22 | -82.89 | $22.91 | 300 |
| 2022-06-21 | -84.54 | $22.86 | 8006 |
| 2022-06-17 | -97.70 | $22.46 | 1000 |
| 2022-06-16 | -100.00 | $22.42 | 140 |
| 2022-06-15 | -91.15 | $23.06 | 100 |
| 2022-06-14 | -100.00 | $22.83 | 1239 |
| 2022-06-13 | -97.95 | $23.04 | 13543 |
| 2022-06-10 | -89.83 | $23.84 | 326 |
| 2022-06-09 | -58.19 | $24.40 | 502 |
| 2022-06-08 | -33.33 | $24.84 | 1900 |
| 2022-06-07 | -11.30 | $25.23 | 221 |
| 2022-06-06 | -21.47 | $25.05 | 2800 |
| 2022-06-03 | -22.60 | $25.03 | 800 |
| 2022-06-02 | -9.04 | $25.27 | 1200 |
| 2022-06-01 | -28.95 | $25.01 | 837 |
| 2022-05-31 | -16.32 | $25.25 | 1546 |
| 2022-05-27 | -6.84 | $25.43 | 5940 |
| 2022-05-26 | -28.42 | $25.02 | 430 |
| 2022-05-25 | -44.74 | $24.71 | 402 |
| 2022-05-24 | -56.84 | $24.48 | 1900 |
| 2022-05-23 | -61.05 | $24.40 | 28300 |
| 2022-05-20 | -82.20 | $24.00 | 839 |
| 2022-05-19 | -97.67 | $23.92 | 4535 |
| 2022-05-18 | -99.22 | $24.05 | 222 |
| 2022-05-17 | -65.25 | $24.93 | 700 |
| 2022-05-16 | -78.38 | $24.59 | 43500 |
| 2022-05-13 | -80.70 | $24.53 | 100 |
| 2022-05-12 | -95.37 | $24.15 | 1400 |
| 2022-05-11 | -100.00 | $24.04 | 4422 |
| 2022-05-10 | -100.00 | $24.23 | 100 |
| 2022-05-09 | -100.00 | $24.45 | 228 |
| 2022-05-06 | -88.27 | $24.89 | 717 |
| 2022-05-05 | -87.76 | $24.90 | 5 |
| 2022-05-04 | -54.08 | $25.56 | 100 |
| 2022-05-03 | -86.73 | $24.92 | 1810 |
| 2022-05-02 | -95.92 | $24.74 | 622 |
| 2022-04-29 | -100.00 | $24.72 | 4300 |
| 2022-04-28 | -73.97 | $25.54 | 100 |
| 2022-04-27 | -97.95 | $25.19 | 100 |
| 2022-04-26 | -100.00 | $25.16 | 749 |
| 2022-04-25 | -74.47 | $25.57 | 800 |
| 2022-04-22 | -100.00 | $25.60 | 100 |
| 2022-04-21 | -40.48 | $26.28 | 6500 |
| 2022-04-20 | -11.70 | $26.51 | 9825 |
| 2022-04-19 | -17.74 | $26.19 | 8906 |
| 2022-04-18 | -82.26 | $25.79 | 1900 |
| 2022-04-14 | -62.50 | $25.85 | 3500 |
| 2022-04-13 | -41.67 | $26.00 | 100 |
| 2022-04-12 | -36.97 | $25.86 | — |
| 2022-04-11 | -31.67 | $25.92 | 1004 |
| 2022-04-08 | -8.13 | $26.17 | 100 |
| 2022-04-07 | -15.63 | $26.05 | 536 |
| 2022-04-06 | -23.75 | $25.92 | 2131 |
| 2022-04-05 | -28.13 | $25.85 | 208 |
| 2022-04-04 | -18.40 | $26.00 | 141 |
| 2022-04-01 | -17.18 | $26.02 | 100 |
| 2022-03-31 | -25.77 | $25.88 | 100 |
| 2022-03-30 | -6.14 | $26.20 | 1323 |
| 2022-03-29 | 0.00 | $26.30 | 100 |
| 2022-03-28 | 0.00 | $26.11 | 500 |
| 2022-03-25 | 0.00 | $26.08 | 4715 |
| 2022-03-24 | -4.17 | $25.86 | 1400 |
| 2022-03-23 | -12.44 | $25.68 | 1000 |
| 2022-03-22 | 0.00 | $25.92 | 500 |
| 2022-03-21 | -5.24 | $25.80 | 314 |
| 2022-03-18 | 0.00 | $25.85 | 922 |
| 2022-03-17 | 0.00 | $25.69 | 227 |
| 2022-03-16 | -8.55 | $25.38 | 5100 |
| 2022-03-15 | -26.97 | $25.10 | 108 |
| 2022-03-14 | -49.34 | $24.76 | 1800 |
| 2022-03-11 | -56.57 | $24.75 | 2100 |
| 2022-03-10 | -54.59 | $24.93 | 100 |
| 2022-03-09 | -53.08 | $24.98 | 244 |
| 2022-03-08 | -67.77 | $24.67 | 237 |
| 2022-03-07 | -59.72 | $24.84 | 300 |
| 2022-03-04 | -39.34 | $25.27 | 1900 |
| 2022-03-03 | -39.34 | $25.27 | 120 |
| 2022-03-02 | -44.08 | $25.17 | 300 |
| 2022-03-01 | -70.62 | $24.61 | 9000 |
| 2022-02-28 | -54.98 | $24.94 | 13100 |
| 2022-02-25 | -45.50 | $25.14 | 10200 |
| 2022-02-24 | -75.36 | $24.51 | 300 |
| 2022-02-23 | -100.00 | $24.47 | 1700 |
| 2022-02-22 | -90.85 | $24.81 | 1300 |
| 2022-02-18 | -92.17 | $25.04 | 3700 |
| 2022-02-17 | -86.84 | $25.11 | 100 |
| 2022-02-16 | -63.77 | $25.46 | 600 |
| 2022-02-15 | -64.75 | $25.45 | 404 |
| 2022-02-14 | -81.82 | $25.26 | 600 |
| 2022-02-11 | -71.68 | $25.45 | 734 |
| 2022-02-10 | -65.38 | $25.68 | 619 |
| 2022-02-09 | -45.19 | $26.10 | 712 |
| 2022-02-08 | -55.77 | $25.88 | 1633 |
| 2022-02-07 | -67.79 | $25.63 | 2922 |
| 2022-02-04 | -66.83 | $25.65 | 411 |
| 2022-02-03 | -62.02 | $25.75 | 2106 |
| 2022-02-02 | -48.65 | $26.10 | 227 |
| 2022-02-01 | -56.76 | $25.92 | 219 |
| 2022-01-31 | -61.26 | $25.82 | 500 |
| 2022-01-28 | -72.97 | $25.56 | 900 |
| 2022-01-27 | -86.94 | $25.25 | 338 |
| 2022-01-26 | -81.53 | $25.37 | 10700 |
| 2022-01-25 | -72.97 | $25.56 | 5600 |
| 2022-01-24 | -68.47 | $25.66 | 6436 |
| 2022-01-21 | -99.36 | $25.62 | 6600 |
| 2022-01-20 | -100.00 | $25.83 | 946 |
| 2022-01-19 | -85.71 | $26.10 | 3407 |
| 2022-01-18 | -50.60 | $26.34 | 6407 |
| 2022-01-14 | -29.52 | $26.69 | 3608 |
| 2022-01-13 | -21.69 | $26.82 | 6009 |
| 2022-01-12 | -18.07 | $26.88 | 5500 |
| 2022-01-11 | -15.66 | $26.92 | 2941 |
| 2022-01-10 | -22.89 | $26.80 | 7100 |
| 2022-01-07 | -19.28 | $26.86 | 3100 |
| 2022-01-06 | -21.08 | $26.83 | 3200 |
| 2022-01-05 | -22.89 | $26.80 | 2438 |
| 2022-01-04 | -3.21 | $27.03 | 900 |
| 2022-01-03 | -9.77 | $26.72 | 2700 |
| 2021-12-31 | -5.30 | $26.77 | 2600 |
| 2021-12-30 | -5.41 | $26.74 | 2500 |
| 2021-12-29 | 0.00 | $26.81 | 300 |
| 2021-12-28 | -1.73 | $26.70 | 620 |
| 2021-12-27 | 0.00 | $26.61 | 508 |
| 2021-12-23 | -6.34 | $26.33 | 1600 |
| 2021-12-22 | -19.72 | $26.14 | 517 |
| 2021-12-21 | -30.28 | $25.99 | 2200 |
| 2021-12-20 | -45.77 | $25.77 | 1146 |
| 2021-12-17 | -28.17 | $26.02 | 2100 |
| 2021-12-16 | -6.34 | $26.33 | 1429 |
| 2021-12-15 | 0.00 | $26.28 | 310 |
| 2021-12-14 | -24.43 | $25.99 | 1534 |
| 2021-12-13 | -17.56 | $26.08 | 2131 |
| 2021-12-10 | -14.50 | $26.12 | 2900 |
| 2021-12-09 | -22.90 | $26.01 | 2200 |
| 2021-12-08 | -16.03 | $26.10 | 1100 |
| 2021-12-07 | -15.27 | $26.11 | 1908 |
| 2021-12-06 | -34.35 | $25.86 | 1100 |
| 2021-12-03 | -58.78 | $25.54 | 8818 |
| 2021-12-02 | -62.60 | $25.49 | 3848 |
| 2021-12-01 | -100.00 | $25.00 | 3231 |
| 2021-11-30 | -100.00 | $25.10 | 3800 |
| 2021-11-29 | -66.67 | $25.81 | 2200 |
| 2021-11-26 | -90.67 | $25.63 | 1527 |
| 2021-11-24 | -26.98 | $26.14 | 1921 |
| 2021-11-23 | -20.00 | $26.14 | 4207 |
| 2021-11-22 | -36.47 | $26.00 | 532 |
| 2021-11-19 | -56.47 | $25.83 | 1704 |
| 2021-11-18 | -42.35 | $25.95 | 840 |
| 2021-11-17 | -29.41 | $26.06 | 3500 |
| 2021-11-16 | -15.29 | $26.18 | 1205 |
| 2021-11-15 | -7.04 | $26.12 | 2203 |
| 2021-11-12 | -2.17 | $26.15 | 3221 |
| 2021-11-11 | -11.24 | $26.04 | 845 |
| 2021-11-10 | -10.75 | $26.04 | 1200 |
| 2021-11-09 | -7.48 | $26.03 | 1007 |
| 2021-11-08 | -8.84 | $26.01 | 1128 |
| 2021-11-05 | -10.88 | $25.98 | 2709 |
| 2021-11-04 | -8.82 | $25.91 | 2610 |
| 2021-11-03 | -0.74 | $26.02 | 700 |
| 2021-11-02 | -3.88 | $25.91 | 805 |
| 2021-11-01 | -6.90 | $25.75 | 3223 |
| 2021-10-29 | -9.02 | $25.71 | 100 |
| 2021-10-28 | -7.52 | $25.73 | 207 |
| 2021-10-27 | -26.62 | $25.46 | 400 |
| 2021-10-26 | -5.04 | $25.76 | 615 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.42
2026-07-23
Close Price
$33.15
Vol: 419Average Directional Index - Detailed Analysis
Minimum
4.96
Average
18.51
Maximum
64.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.42 | $33.15 | 419 |
| 2026-07-22 | 16.02 | $33.14 | 3000 |
| 2026-07-21 | 15.46 | $32.97 | 21431 |
| 2026-07-20 | 15.16 | $32.88 | 300 |
| 2026-07-17 | 15.02 | $33.06 | 2639 |
| 2026-07-16 | 14.53 | $33.20 | 3218 |
| 2026-07-15 | 14.31 | $32.90 | 600 |
| 2026-07-14 | 14.54 | $33.02 | 4000 |
| 2026-07-13 | 14.57 | $33.36 | 1200 |
| 2026-07-10 | 14.02 | $33.25 | 11932 |
| 2026-07-09 | 13.49 | $33.16 | 3100 |
| 2026-07-08 | 13.06 | $33.02 | 3516 |
| 2026-07-07 | 12.88 | $33.28 | 17400 |
| 2026-07-06 | 12.11 | $33.11 | 1833 |
| 2026-07-02 | 11.74 | $33.06 | 6600 |
| 2026-07-01 | 11.43 | $32.69 | 7015 |
| 2026-06-30 | 11.43 | $32.55 | 2900 |
| 2026-06-29 | 11.77 | $32.74 | 5300 |
| 2026-06-26 | 11.72 | $32.97 | 2800 |
| 2026-06-25 | 11.43 | $32.90 | 12419 |
| 2026-06-24 | 11.02 | $32.77 | 7900 |
| 2026-06-23 | 10.99 | $32.77 | 1300 |
| 2026-06-22 | 11.11 | $32.61 | 2900 |
| 2026-06-18 | 11.51 | $32.42 | 9800 |
| 2026-06-17 | 12.08 | $32.60 | 9708 |
| 2026-06-16 | 12.52 | $33.05 | 1200 |
| 2026-06-15 | 11.79 | $32.93 | 13039 |
| 2026-06-12 | 11.14 | $33.02 | 9100 |
| 2026-06-11 | 10.58 | $32.78 | 2800 |
| 2026-06-10 | 10.29 | $32.47 | 2000 |
| 2026-06-09 | 10.23 | $32.68 | 2615 |
| 2026-06-08 | 10.24 | $32.46 | 3300 |
| 2026-06-05 | 10.25 | $32.69 | 3243 |
| 2026-06-04 | 9.73 | $32.81 | 5400 |
| 2026-06-03 | 9.18 | $32.50 | 119 |
| 2026-06-02 | 9.23 | $32.73 | 1300 |
| 2026-06-01 | 9.26 | $32.39 | 2800 |
| 2026-05-29 | 9.58 | $32.43 | 5700 |
| 2026-05-28 | 10.04 | $32.50 | 12322 |
| 2026-05-27 | 10.55 | $32.54 | 6100 |
| 2026-05-26 | 10.94 | $32.57 | 6213 |
| 2026-05-22 | 11.28 | $32.56 | 1210 |
| 2026-05-21 | 11.63 | $32.24 | 3503 |
| 2026-05-20 | 11.76 | $32.21 | 2500 |
| 2026-05-19 | 12.01 | $32.08 | 1747 |
| 2026-05-18 | 12.03 | $32.15 | 5200 |
| 2026-05-15 | 12.05 | $31.88 | 3721 |
| 2026-05-14 | 12.01 | $32.15 | 1449 |
| 2026-05-13 | 12.41 | $32.07 | 2900 |
| 2026-05-12 | 12.71 | $32.13 | 5000 |
| 2026-05-11 | 13.03 | $31.95 | 4800 |
| 2026-05-08 | 12.98 | $31.87 | 1405 |
| 2026-05-07 | 13.21 | $31.94 | 2527 |
| 2026-05-06 | 13.53 | $32.34 | 3000 |
| 2026-05-05 | 13.86 | $32.09 | 4521 |
| 2026-05-04 | 14.01 | $32.04 | 5300 |
| 2026-05-01 | 14.32 | $32.22 | 800 |
| 2026-04-30 | 14.30 | $32.33 | 723 |
| 2026-04-29 | 14.38 | $31.86 | 1500 |
| 2026-04-28 | 15.01 | $31.82 | 2237 |
| 2026-04-27 | 15.68 | $31.74 | 1700 |
| 2026-04-24 | 16.37 | $31.82 | 3900 |
| 2026-04-23 | 17.23 | $32.02 | 3614 |
| 2026-04-22 | 17.87 | $31.69 | 1345 |
| 2026-04-21 | 18.74 | $31.78 | 900 |
| 2026-04-20 | 19.51 | $31.95 | 3700 |
| 2026-04-17 | 20.06 | $31.91 | 2100 |
| 2026-04-16 | 20.78 | $31.59 | 1900 |
| 2026-04-15 | 21.60 | $31.42 | 3749 |
| 2026-04-14 | 22.27 | $31.48 | 1600 |
| 2026-04-13 | 23.09 | $31.43 | 5211 |
| 2026-04-10 | 23.81 | $31.25 | 1500 |
| 2026-04-09 | 24.69 | $31.58 | 15300 |
| 2026-04-08 | 25.89 | $31.51 | 56600 |
| 2026-04-07 | 26.93 | $30.91 | 3109 |
| 2026-04-06 | 27.07 | $31.02 | 7900 |
| 2026-04-02 | 27.24 | $30.90 | 10127 |
| 2026-04-01 | 27.34 | $30.81 | 10214 |
| 2026-03-31 | 27.61 | $30.75 | 6440 |
| 2026-03-30 | 27.69 | $30.29 | 1900 |
| 2026-03-27 | 27.00 | $30.48 | 3900 |
| 2026-03-26 | 26.47 | $30.78 | 800 |
| 2026-03-25 | 26.32 | $30.92 | 1340 |
| 2026-03-24 | 26.32 | $30.81 | 5200 |
| 2026-03-23 | 26.26 | $30.73 | 6305 |
| 2026-03-20 | 26.20 | $30.42 | 1228 |
| 2026-03-19 | 25.67 | $30.66 | 5838 |
| 2026-03-18 | 25.29 | $30.73 | 6842 |
| 2026-03-17 | 25.10 | $31.21 | 6921 |
| 2026-03-16 | 25.50 | $31.10 | 336 |
| 2026-03-13 | 25.34 | $30.87 | 1421 |
| 2026-03-12 | 24.97 | $30.84 | 2700 |
| 2026-03-11 | 24.57 | $31.24 | 4700 |
| 2026-03-10 | 24.53 | $31.38 | 4400 |
| 2026-03-09 | 24.69 | $31.51 | 3000 |
| 2026-03-06 | 24.68 | $31.56 | 4900 |
| 2026-03-05 | 25.19 | $31.82 | 9833 |
| 2026-03-04 | 26.37 | $32.25 | 16800 |
| 2026-03-03 | 27.14 | $32.20 | 4839 |
| 2026-03-02 | 27.94 | $32.52 | 5803 |
| 2026-02-27 | 27.66 | $32.57 | 14400 |
| 2026-02-26 | 27.41 | $32.57 | 84944 |
| 2026-02-25 | 27.00 | $32.40 | 9000 |
| 2026-02-24 | 26.91 | $32.38 | 3100 |
| 2026-02-23 | 26.70 | $32.23 | 11600 |
| 2026-02-20 | 26.49 | $32.54 | 6400 |
| 2026-02-19 | 25.86 | $32.34 | 25300 |
| 2026-02-18 | 25.35 | $32.39 | 28500 |
| 2026-02-17 | 24.64 | $32.38 | 7921 |
| 2026-02-13 | 23.97 | $32.41 | 14622 |
| 2026-02-12 | 23.31 | $32.19 | 10549 |
| 2026-02-11 | 22.52 | $32.42 | 1600 |
| 2026-02-10 | 21.06 | $32.33 | 5516 |
| 2026-02-09 | 19.62 | $32.25 | 1600 |
| 2026-02-06 | 18.25 | $32.29 | 9900 |
| 2026-02-05 | 16.80 | $31.68 | 10000 |
| 2026-02-04 | 15.86 | $31.75 | 8056 |
| 2026-02-03 | 14.88 | $31.41 | 26200 |
| 2026-02-02 | 14.31 | $31.38 | 11600 |
| 2026-01-30 | 13.85 | $31.17 | 4200 |
| 2026-01-29 | 13.70 | $31.09 | 10036 |
| 2026-01-28 | 13.62 | $30.90 | 4500 |
| 2026-01-27 | 13.77 | $30.98 | 21305 |
| 2026-01-26 | 13.85 | $30.98 | 9040 |
| 2026-01-23 | 13.94 | $30.84 | 6200 |
| 2026-01-22 | 14.15 | $30.98 | 600 |
| 2026-01-21 | 13.91 | $30.89 | 8647 |
| 2026-01-20 | 13.81 | $30.54 | 5107 |
| 2026-01-16 | 13.99 | $31.04 | 5600 |
| 2026-01-15 | 12.95 | $31.05 | 4003 |
| 2026-01-14 | 11.89 | $30.83 | 3435 |
| 2026-01-13 | 11.16 | $30.58 | 3526 |
| 2026-01-12 | 10.79 | $30.60 | 13730 |
| 2026-01-09 | 10.41 | $30.57 | 18200 |
| 2026-01-08 | 9.83 | $30.51 | 2500 |
| 2026-01-07 | 9.38 | $30.16 | 2900 |
| 2026-01-06 | 9.32 | $30.46 | 4448 |
| 2026-01-05 | 8.87 | $30.18 | 2700 |
| 2026-01-02 | 8.77 | $29.96 | 2900 |
| 2025-12-31 | 9.23 | $29.81 | 8300 |
| 2025-12-30 | 9.59 | $30.01 | 12618 |
| 2025-12-29 | 9.76 | $30.06 | 9400 |
| 2025-12-26 | 9.86 | $30.12 | 2700 |
| 2025-12-24 | 10.01 | $30.12 | 3241 |
| 2025-12-23 | 9.98 | $29.97 | 3714 |
| 2025-12-22 | 10.25 | $29.97 | 19907 |
| 2025-12-19 | 10.59 | $29.77 | 17211 |
| 2025-12-18 | 11.08 | $29.77 | 15000 |
| 2025-12-17 | 11.59 | $30.07 | 8800 |
| 2025-12-16 | 11.45 | $30.05 | 13500 |
| 2025-12-15 | 11.30 | $30.30 | 20920 |
| 2025-12-12 | 10.72 | $30.13 | 16700 |
| 2025-12-11 | 10.20 | $30.16 | 6710 |
| 2025-12-10 | 9.75 | $29.94 | 6800 |
| 2025-12-09 | 9.71 | $29.66 | 3300 |
| 2025-12-08 | 10.00 | $29.73 | 10100 |
| 2025-12-05 | 10.16 | $29.91 | 10300 |
| 2025-12-04 | 9.93 | $29.91 | 2138 |
| 2025-12-03 | 9.77 | $29.94 | 11400 |
| 2025-12-02 | 9.62 | $29.68 | 6144 |
| 2025-12-01 | 9.62 | $29.72 | 7325 |
| 2025-11-28 | 9.36 | $29.93 | 5972 |
| 2025-11-26 | 8.68 | $29.80 | 6000 |
| 2025-11-25 | 8.04 | $29.67 | 2600 |
| 2025-11-24 | 7.66 | $29.27 | 2212 |
| 2025-11-21 | 7.91 | $29.18 | 5649 |
| 2025-11-20 | 8.25 | $28.67 | 22600 |
| 2025-11-19 | 8.53 | $28.88 | 9333 |
| 2025-11-18 | 8.48 | $28.98 | 4336 |
| 2025-11-17 | 8.68 | $28.94 | 43500 |
| 2025-11-14 | 8.89 | $29.25 | 2400 |
| 2025-11-13 | 9.08 | $29.38 | 15525 |
| 2025-11-12 | 8.90 | $29.62 | 5264 |
| 2025-11-11 | 8.10 | $29.44 | 4800 |
| 2025-11-10 | 7.71 | $29.16 | 9941 |
| 2025-11-07 | 7.77 | $29.05 | 2805 |
| 2025-11-06 | 8.17 | $28.90 | 4322 |
| 2025-11-05 | 8.48 | $28.91 | 3933 |
| 2025-11-04 | 8.78 | $28.73 | 3040 |
| 2025-11-03 | 8.57 | $28.81 | 5200 |
| 2025-10-31 | 8.36 | $28.97 | 7334 |
| 2025-10-30 | 8.53 | $28.99 | 8700 |
| 2025-10-29 | 8.78 | $28.96 | 1200 |
| 2025-10-28 | 9.06 | $29.25 | 3729 |
| 2025-10-27 | 9.04 | $29.44 | 800 |
| 2025-10-24 | 8.79 | $29.33 | 3100 |
| 2025-10-23 | 8.59 | $29.18 | 1820 |
| 2025-10-22 | 8.73 | $29.12 | 3544 |
| 2025-10-21 | 8.71 | $29.29 | 13800 |
| 2025-10-20 | 8.49 | $29.19 | 9846 |
| 2025-10-17 | 8.42 | $28.87 | 4314 |
| 2025-10-16 | 8.70 | $28.66 | 3114 |
| 2025-10-15 | 9.00 | $28.97 | 4300 |
| 2025-10-14 | 9.03 | $28.87 | 1900 |
| 2025-10-13 | 9.34 | $28.58 | 2700 |
| 2025-10-10 | 9.15 | $28.46 | 4917 |
| 2025-10-09 | 8.96 | $28.92 | 1200 |
| 2025-10-08 | 8.99 | $29.10 | 3249 |
| 2025-10-07 | 8.45 | $29.13 | 5311 |
| 2025-10-06 | 7.91 | $29.11 | 3100 |
| 2025-10-03 | 7.35 | $29.16 | 1600 |
| 2025-10-02 | 6.90 | $29.01 | 11200 |
| 2025-10-01 | 6.93 | $29.06 | 8400 |
| 2025-09-30 | 6.77 | $29.11 | 12439 |
| 2025-09-29 | 6.59 | $29.02 | 1500 |
| 2025-09-26 | 6.53 | $29.12 | 1300 |
| 2025-09-25 | 6.45 | $28.87 | 3400 |
| 2025-09-24 | 6.78 | $29.03 | 3312 |
| 2025-09-23 | 6.72 | $29.07 | 900 |
| 2025-09-22 | 6.82 | $28.94 | 3307 |
| 2025-09-19 | 7.16 | $28.98 | 1914 |
| 2025-09-18 | 7.32 | $29.01 | 2600 |
| 2025-09-17 | 7.39 | $28.87 | 4413 |
| 2025-09-16 | 7.47 | $28.76 | 8039 |
| 2025-09-15 | 7.81 | $28.79 | 13200 |
| 2025-09-12 | 8.12 | $28.91 | 14300 |
| 2025-09-11 | 8.07 | $29.15 | 8500 |
| 2025-09-10 | 8.02 | $28.79 | 2748 |
| 2025-09-09 | 8.43 | $28.85 | 4017 |
| 2025-09-08 | 8.80 | $28.83 | 1400 |
| 2025-09-05 | 9.17 | $28.91 | 2800 |
| 2025-09-04 | 9.56 | $28.95 | 1100 |
| 2025-09-03 | 9.86 | $28.76 | 1600 |
| 2025-09-02 | 10.21 | $28.83 | 4900 |
| 2025-08-29 | 10.74 | $29.07 | 3100 |
| 2025-08-28 | 10.66 | $29.04 | 2437 |
| 2025-08-27 | 10.64 | $29.11 | 15717 |
| 2025-08-26 | 10.37 | $29.02 | 2842 |
| 2025-08-25 | 10.26 | $29.00 | 2000 |
| 2025-08-22 | 9.98 | $29.22 | 4349 |
| 2025-08-21 | 9.15 | $28.78 | 4639 |
| 2025-08-20 | 8.98 | $28.86 | 3500 |
| 2025-08-19 | 8.60 | $28.74 | 2311 |
| 2025-08-18 | 8.30 | $28.55 | 2600 |
| 2025-08-15 | 8.39 | $28.55 | 700 |
| 2025-08-14 | 8.48 | $28.63 | 2723 |
| 2025-08-13 | 8.58 | $28.75 | 7500 |
| 2025-08-12 | 8.54 | $28.43 | 2897 |
| 2025-08-11 | 8.85 | $28.16 | 5600 |
| 2025-08-08 | 8.84 | $28.26 | 2547 |
| 2025-08-07 | 9.05 | $28.12 | 6300 |
| 2025-08-06 | 9.28 | $28.14 | 3900 |
| 2025-08-05 | 9.25 | $28.14 | 4032 |
| 2025-08-04 | 9.26 | $28.22 | 8600 |
| 2025-08-01 | 9.18 | $27.91 | 5704 |
| 2025-07-31 | 8.48 | $28.16 | 2700 |
| 2025-07-30 | 8.28 | $28.49 | 1422 |
| 2025-07-29 | 8.54 | $28.66 | 9000 |
| 2025-07-28 | 8.69 | $28.64 | 4502 |
| 2025-07-25 | 8.80 | $28.84 | 1002 |
| 2025-07-24 | 8.89 | $28.71 | 2400 |
| 2025-07-23 | 8.83 | $28.84 | 3100 |
| 2025-07-22 | 8.70 | $28.69 | 15400 |
| 2025-07-21 | 8.80 | $28.36 | 3500 |
| 2025-07-18 | 9.18 | $28.40 | 2500 |
| 2025-07-17 | 9.63 | $28.42 | 9600 |
| 2025-07-16 | 9.95 | $28.27 | 8300 |
| 2025-07-15 | 9.99 | $28.18 | 12200 |
| 2025-07-14 | 10.36 | $28.50 | 16412 |
| 2025-07-11 | 10.61 | $28.44 | 5541 |
| 2025-07-10 | 10.90 | $28.65 | 5523 |
| 2025-07-09 | 10.84 | $28.50 | 4140 |
| 2025-07-08 | 11.09 | $28.48 | 404 |
| 2025-07-07 | 11.12 | $28.51 | 3600 |
| 2025-07-03 | 11.16 | $28.75 | 2207 |
| 2025-07-02 | 10.62 | $28.68 | 2835 |
| 2025-07-01 | 10.20 | $28.65 | 26500 |
| 2025-06-30 | 9.76 | $28.36 | 4638 |
| 2025-06-27 | 9.87 | $28.17 | 10400 |
| 2025-06-26 | 10.15 | $28.24 | 9928 |
| 2025-06-25 | 10.32 | $28.08 | 8200 |
| 2025-06-24 | 10.62 | $28.35 | 10111 |
| 2025-06-23 | 10.73 | $28.11 | 13100 |
| 2025-06-20 | 11.26 | $27.87 | 15300 |
| 2025-06-18 | 11.65 | $27.89 | 6203 |
| 2025-06-17 | 12.14 | $27.89 | 8600 |
| 2025-06-16 | 12.65 | $28.13 | 25300 |
| 2025-06-13 | 13.09 | $27.96 | 5900 |
| 2025-06-12 | 13.58 | $28.32 | 3100 |
| 2025-06-11 | 13.67 | $28.19 | 14946 |
| 2025-06-10 | 13.81 | $28.28 | 3600 |
| 2025-06-09 | 13.90 | $28.15 | 5600 |
| 2025-06-06 | 14.02 | $28.21 | 4612 |
| 2025-06-05 | 13.99 | $27.94 | 1918 |
| 2025-06-04 | 14.22 | $28.01 | 2701 |
| 2025-06-03 | 14.30 | $28.09 | 2632 |
| 2025-06-02 | 14.46 | $27.94 | 3461 |
| 2025-05-30 | 14.80 | $27.93 | 1600 |
| 2025-05-29 | 14.91 | $27.87 | 2700 |
| 2025-05-28 | 15.10 | $27.77 | 2446 |
| 2025-05-27 | 15.27 | $27.98 | 2311 |
| 2025-05-23 | 15.45 | $27.55 | 1624 |
| 2025-05-22 | 16.13 | $27.60 | 4646 |
| 2025-05-21 | 16.63 | $27.72 | 1705 |
| 2025-05-20 | 16.87 | $28.25 | 700 |
| 2025-05-19 | 16.44 | $28.30 | 5200 |
| 2025-05-16 | 15.99 | $28.22 | 1509 |
| 2025-05-15 | 15.61 | $27.93 | 3502 |
| 2025-05-14 | 15.47 | $27.54 | 1832 |
| 2025-05-13 | 15.68 | $27.77 | 7100 |
| 2025-05-12 | 15.59 | $27.90 | 7244 |
| 2025-05-09 | 15.49 | $27.17 | 2500 |
| 2025-05-08 | 15.99 | $27.22 | 14300 |
| 2025-05-07 | 16.52 | $27.04 | 700 |
| 2025-05-06 | 17.25 | $26.94 | 1200 |
| 2025-05-05 | 17.99 | $27.21 | 12400 |
| 2025-05-02 | 18.85 | $27.29 | 10300 |
| 2025-05-01 | 19.77 | $26.88 | 4413 |
| 2025-04-30 | 20.54 | $26.98 | 28820 |
| 2025-04-29 | 21.33 | $26.86 | 14400 |
| 2025-04-28 | 22.07 | $26.69 | 1605 |
| 2025-04-25 | 22.64 | $26.56 | 3734 |
| 2025-04-24 | 23.10 | $26.63 | 22200 |
| 2025-04-23 | 23.58 | $26.35 | 20200 |
| 2025-04-22 | 24.09 | $26.19 | 209000 |
| 2025-04-21 | 24.03 | $25.62 | 13100 |
| 2025-04-17 | 23.41 | $26.09 | 5431 |
| 2025-04-16 | 23.22 | $25.86 | 8000 |
| 2025-04-15 | 23.03 | $26.21 | 10900 |
| 2025-04-14 | 23.10 | $26.28 | 1209 |
| 2025-04-11 | 22.96 | $25.93 | 9200 |
| 2025-04-10 | 22.37 | $25.61 | 5346 |
| 2025-04-09 | 21.46 | $26.33 | 2100 |
| 2025-04-08 | 20.50 | $24.71 | 20754 |
| 2025-04-07 | 18.89 | $25.15 | 19829 |
| 2025-04-04 | 16.75 | $25.44 | 13400 |
| 2025-04-03 | 14.92 | $26.90 | 17527 |
| 2025-04-02 | 14.07 | $28.02 | 45200 |
| 2025-04-01 | 14.27 | $27.84 | 10800 |
| 2025-03-31 | 14.29 | $27.91 | 20500 |
| 2025-03-28 | 14.30 | $27.58 | 24300 |
| 2025-03-27 | 13.88 | $28.05 | 3428 |
| 2025-03-26 | 14.11 | $28.12 | 8647 |
| 2025-03-25 | 14.53 | $28.06 | 12800 |
| 2025-03-24 | 14.83 | $28.19 | 22000 |
| 2025-03-21 | 15.33 | $27.84 | 10837 |
| 2025-03-20 | 15.17 | $27.97 | 27700 |
| 2025-03-19 | 15.24 | $28.12 | 10616 |
| 2025-03-18 | 15.32 | $27.99 | 9040 |
| 2025-03-17 | 15.28 | $28.11 | 8400 |
| 2025-03-14 | 15.24 | $27.74 | 10910 |
| 2025-03-13 | 14.36 | $27.31 | 4415 |
| 2025-03-12 | 13.20 | $27.55 | 8200 |
| 2025-03-11 | 12.17 | $27.73 | 9746 |
| 2025-03-10 | 11.40 | $28.20 | 4200 |
| 2025-03-07 | 11.30 | $28.56 | 10134 |
| 2025-03-06 | 11.35 | $28.23 | 4921 |
| 2025-03-05 | 11.09 | $28.44 | 4000 |
| 2025-03-04 | 10.87 | $28.26 | 5506 |
| 2025-03-03 | 10.81 | $28.86 | 7340 |
| 2025-02-28 | 11.04 | $29.05 | 2147 |
| 2025-02-27 | 11.51 | $28.69 | 5832 |
| 2025-02-26 | 11.98 | $28.70 | 17402 |
| 2025-02-25 | 12.42 | $28.85 | 4400 |
| 2025-02-24 | 13.01 | $28.78 | 2500 |
| 2025-02-21 | 13.63 | $28.77 | 2046 |
| 2025-02-20 | 14.28 | $29.13 | 12500 |
| 2025-02-19 | 14.60 | $29.19 | 20318 |
| 2025-02-18 | 14.76 | $29.07 | 21138 |
| 2025-02-14 | 15.15 | $28.82 | 13200 |
| 2025-02-13 | 15.82 | $28.81 | 10800 |
| 2025-02-12 | 16.65 | $28.63 | 4000 |
| 2025-02-11 | 17.09 | $28.74 | 2900 |
| 2025-02-10 | 17.78 | $28.59 | 2916 |
| 2025-02-07 | 18.23 | $28.51 | 5513 |
| 2025-02-06 | 18.72 | $28.69 | 61600 |
| 2025-02-05 | 19.32 | $28.75 | 9800 |
| 2025-02-04 | 19.78 | $28.49 | 2338 |
| 2025-02-03 | 19.89 | $28.55 | 10544 |
| 2025-01-31 | 20.01 | $28.68 | 65921 |
| 2025-01-30 | 20.70 | $28.85 | 1422 |
| 2025-01-29 | 21.61 | $28.72 | 10600 |
| 2025-01-28 | 22.56 | $28.74 | 45100 |
| 2025-01-27 | 23.62 | $29.03 | 5500 |
| 2025-01-24 | 24.86 | $28.77 | 4513 |
| 2025-01-23 | 25.85 | $28.78 | 6300 |
| 2025-01-22 | 26.82 | $28.55 | 10210 |
| 2025-01-21 | 27.81 | $28.72 | 1928 |
| 2025-01-17 | 29.04 | $28.41 | 9200 |
| 2025-01-16 | 29.93 | $28.21 | 6800 |
| 2025-01-15 | 30.43 | $28.11 | 1510 |
| 2025-01-14 | 31.07 | $27.77 | 8143 |
| 2025-01-13 | 31.00 | $27.52 | 11950 |
| 2025-01-10 | 30.42 | $27.21 | 4400 |
| 2025-01-08 | 29.80 | $27.68 | 8100 |
| 2025-01-07 | 29.37 | $27.65 | 16537 |
| 2025-01-06 | 29.01 | $27.65 | 4629 |
| 2025-01-03 | 28.69 | $27.70 | 6548 |
| 2025-01-02 | 27.94 | $27.49 | 4100 |
| 2024-12-31 | 27.15 | $27.58 | 2700 |
| 2024-12-30 | 26.19 | $27.50 | 3028 |
| 2024-12-27 | 24.92 | $27.76 | 2716 |
| 2024-12-26 | 23.85 | $27.93 | 6600 |
| 2024-12-24 | 22.81 | $27.86 | 4004 |
| 2024-12-23 | 21.58 | $27.66 | 1600 |
| 2024-12-20 | 19.92 | $27.59 | 6700 |
| 2024-12-19 | 18.18 | $27.22 | 21800 |
| 2024-12-18 | 16.12 | $27.32 | 6200 |
| 2024-12-17 | 13.99 | $29.22 | 3119 |
| 2024-12-16 | 13.18 | $29.40 | 12000 |
| 2024-12-13 | 12.63 | $29.59 | 4000 |
| 2024-12-12 | 12.26 | $29.65 | 2220 |
| 2024-12-11 | 12.02 | $29.72 | 3200 |
| 2024-12-10 | 11.86 | $29.86 | 4017 |
| 2024-12-09 | 11.85 | $30.08 | 2637 |
| 2024-12-06 | 12.21 | $30.23 | 15503 |
| 2024-12-05 | 12.77 | $30.31 | 6617 |
| 2024-12-04 | 13.31 | $30.37 | 1045 |
| 2024-12-03 | 13.92 | $30.50 | 6300 |
| 2024-12-02 | 14.27 | $30.74 | 3244 |
| 2024-11-29 | 14.35 | $30.92 | 500 |
| 2024-11-27 | 13.95 | $30.83 | 2600 |
| 2024-11-26 | 13.53 | $30.86 | 2500 |
| 2024-11-25 | 13.22 | $30.90 | 2600 |
| 2024-11-22 | 12.50 | $30.58 | 25901 |
| 2024-11-21 | 12.19 | $30.31 | 2030 |
| 2024-11-20 | 12.20 | $29.89 | 6417 |
| 2024-11-19 | 12.74 | $29.91 | 6342 |
| 2024-11-18 | 13.36 | $30.08 | 7503 |
| 2024-11-15 | 13.77 | $29.93 | 8713 |
| 2024-11-14 | 14.44 | $30.03 | 2100 |
| 2024-11-13 | 14.85 | $30.21 | 4509 |
| 2024-11-12 | 15.00 | $30.17 | 4500 |
| 2024-11-11 | 15.17 | $30.45 | 7231 |
| 2024-11-08 | 14.73 | $30.30 | 707 |
| 2024-11-07 | 14.58 | $30.21 | 2444 |
| 2024-11-06 | 14.61 | $30.21 | 539 |
| 2024-11-05 | 14.67 | $29.45 | 500 |
| 2024-11-04 | 14.70 | $29.19 | 2800 |
| 2024-11-01 | 14.42 | $29.23 | 37300 |
| 2024-10-31 | 14.25 | $29.27 | 2100 |
| 2024-10-30 | 14.14 | $29.49 | 800 |
| 2024-10-29 | 14.42 | $29.50 | 10936 |
| 2024-10-28 | 14.73 | $29.69 | 20206 |
| 2024-10-25 | 15.41 | $29.46 | 800 |
| 2024-10-24 | 16.12 | $29.73 | 16418 |
| 2024-10-23 | 16.69 | $29.76 | 800 |
| 2024-10-22 | 17.06 | $29.77 | 200 |
| 2024-10-21 | 17.57 | $29.79 | 3935 |
| 2024-10-18 | 18.06 | $30.21 | 13100 |
| 2024-10-17 | 17.87 | $30.24 | 42007 |
| 2024-10-16 | 17.40 | $30.25 | 909 |
| 2024-10-15 | 16.86 | $30.01 | 5740 |
| 2024-10-14 | 16.44 | $30.02 | 6300 |
| 2024-10-11 | 16.18 | $29.83 | 2300 |
| 2024-10-10 | 16.22 | $29.49 | 2420 |
| 2024-10-09 | 16.72 | $29.65 | 2532 |
| 2024-10-08 | 17.05 | $29.41 | 100 |
| 2024-10-07 | 17.84 | $29.29 | 3700 |
| 2024-10-04 | 18.65 | $29.45 | 1900 |
| 2024-10-03 | 19.27 | $29.27 | 5400 |
| 2024-10-02 | 19.92 | $29.48 | 1000 |
| 2024-10-01 | 20.15 | $29.53 | 1100 |
| 2024-09-30 | 20.27 | $29.66 | 9543 |
| 2024-09-27 | 20.40 | $29.55 | 7300 |
| 2024-09-26 | 20.41 | $29.64 | 9500 |
| 2024-09-25 | 20.47 | $29.51 | 13500 |
| 2024-09-24 | 20.53 | $29.69 | 7023 |
| 2024-09-23 | 20.26 | $29.63 | 606 |
| 2024-09-20 | 20.08 | $29.49 | 12300 |
| 2024-09-19 | 20.05 | $29.61 | 500 |
| 2024-09-18 | 19.59 | $29.34 | 4500 |
| 2024-09-17 | 19.23 | $29.37 | 7839 |
| 2024-09-16 | 19.00 | $29.35 | 7900 |
| 2024-09-13 | 18.82 | $29.07 | 3300 |
| 2024-09-12 | 18.97 | $28.79 | 19200 |
| 2024-09-11 | 19.51 | $28.70 | 2000 |
| 2024-09-10 | 20.22 | $28.78 | 7500 |
| 2024-09-09 | 20.26 | $28.76 | 1534 |
| 2024-09-06 | 20.32 | $28.44 | 700 |
| 2024-09-05 | 20.83 | $28.68 | 800 |
| 2024-09-04 | 20.88 | $28.94 | 4845 |
| 2024-09-03 | 20.56 | $28.93 | 200 |
| 2024-08-30 | 20.06 | $29.22 | 913 |
| 2024-08-29 | 19.41 | $28.93 | 200 |
| 2024-08-28 | 19.07 | $28.85 | 1230 |
| 2024-08-27 | 18.73 | $28.88 | 608 |
| 2024-08-26 | 18.13 | $28.87 | 2400 |
| 2024-08-23 | 17.50 | $28.81 | 600 |
| 2024-08-22 | 16.91 | $28.40 | 1718 |
| 2024-08-21 | 16.68 | $28.49 | 1100 |
| 2024-08-20 | 16.43 | $28.30 | 140 |
| 2024-08-19 | 16.40 | $28.35 | 300 |
| 2024-08-16 | 16.27 | $28.22 | 1200 |
| 2024-08-15 | 16.30 | $28.10 | 4200 |
| 2024-08-14 | 16.46 | $27.82 | 3401 |
| 2024-08-13 | 16.97 | $27.69 | 236 |
| 2024-08-12 | 17.69 | $27.28 | 1132 |
| 2024-08-09 | 18.59 | $27.45 | 1705 |
| 2024-08-08 | 19.44 | $27.45 | 700 |
| 2024-08-07 | 20.32 | $27.04 | 100 |
| 2024-08-06 | 20.70 | $27.28 | 300 |
| 2024-08-05 | 21.37 | $27.01 | 9200 |
| 2024-08-02 | 22.08 | $27.72 | 700 |
| 2024-08-01 | 22.77 | $28.23 | 1200 |
| 2024-07-31 | 22.55 | $28.54 | 2045 |
| 2024-07-30 | 21.67 | $28.50 | 106 |
| 2024-07-29 | 21.03 | $28.31 | 1634 |
| 2024-07-26 | 20.57 | $28.32 | 1423 |
| 2024-07-25 | 20.07 | $27.88 | 2330 |
| 2024-07-24 | 19.83 | $27.74 | 3500 |
| 2024-07-23 | 19.82 | $27.85 | 3000 |
| 2024-07-22 | 19.59 | $28.10 | 600 |
| 2024-07-19 | 19.06 | $27.99 | 1647 |
| 2024-07-18 | 18.51 | $28.21 | 2247 |
| 2024-07-17 | 17.47 | $28.49 | 3135 |
| 2024-07-16 | 15.74 | $28.31 | 500 |
| 2024-07-15 | 14.11 | $27.73 | 1039 |
| 2024-07-12 | 12.98 | $27.61 | 2202 |
| 2024-07-11 | 11.79 | $27.34 | 1900 |
| 2024-07-10 | 11.04 | $26.98 | 2100 |
| 2024-07-09 | 10.82 | $26.72 | 443 |
| 2024-07-08 | 11.10 | $26.71 | 1600 |
| 2024-07-05 | 11.41 | $26.63 | 120 |
| 2024-07-03 | 11.90 | $26.67 | 100 |
| 2024-07-02 | 12.11 | $26.69 | 200 |
| 2024-07-01 | 12.28 | $26.60 | 1047 |
| 2024-06-28 | 12.46 | $26.76 | 2100 |
| 2024-06-27 | 12.91 | $26.60 | 1414 |
| 2024-06-26 | 13.46 | $26.82 | 128 |
| 2024-06-25 | 13.72 | $26.87 | 1231 |
| 2024-06-24 | 13.89 | $27.16 | 2000 |
| 2024-06-21 | 13.46 | $26.94 | 400 |
| 2024-06-20 | 13.44 | $26.89 | 200 |
| 2024-06-18 | 13.53 | $26.76 | 1912 |
| 2024-06-17 | 13.88 | $26.66 | 1435 |
| 2024-06-14 | 14.45 | $26.50 | 1443 |
| 2024-06-13 | 14.85 | $26.64 | 100 |
| 2024-06-12 | 14.95 | $26.70 | 546 |
| 2024-06-11 | 14.91 | $26.62 | 100 |
| 2024-06-10 | 15.36 | $26.77 | 129 |
| 2024-06-07 | 15.47 | $26.75 | 609 |
| 2024-06-06 | 15.59 | $26.77 | 100 |
| 2024-06-05 | 15.67 | $26.79 | 8100 |
| 2024-06-04 | 15.76 | $26.72 | 100 |
| 2024-06-03 | 15.96 | $26.76 | 1300 |
| 2024-05-31 | 16.18 | $26.91 | 1742 |
| 2024-05-30 | 16.58 | $26.55 | 100 |
| 2024-05-29 | 17.29 | $26.36 | 120 |
| 2024-05-28 | 17.66 | $26.65 | 18300 |
| 2024-05-24 | 18.57 | $26.87 | 2600 |
| 2024-05-23 | 19.14 | $26.80 | 122 |
| 2024-05-22 | 19.93 | $27.18 | 200 |
| 2024-05-21 | 19.88 | $27.34 | 100 |
| 2024-05-20 | 19.39 | $27.32 | 1212 |
| 2024-05-17 | 18.87 | $27.44 | 100 |
| 2024-05-16 | 18.00 | $27.45 | 133 |
| 2024-05-15 | 17.06 | $27.47 | 400 |
| 2024-05-14 | 16.06 | $27.26 | 100 |
| 2024-05-13 | 15.28 | $27.13 | 200 |
| 2024-05-10 | 14.56 | $27.11 | 203 |
| 2024-05-09 | 13.90 | $27.01 | 100 |
| 2024-05-08 | 13.34 | $26.75 | 235 |
| 2024-05-07 | 13.13 | $26.68 | 500 |
| 2024-05-06 | 12.90 | $26.56 | 739 |
| 2024-05-03 | 12.96 | $26.41 | 1400 |
| 2024-05-02 | 13.25 | $26.18 | 100 |
| 2024-05-01 | 13.90 | $26.09 | 2900 |
| 2024-04-30 | 14.58 | $26.09 | 4645 |
| 2024-04-29 | 14.82 | $26.38 | 100 |
| 2024-04-26 | 15.59 | $26.24 | 315 |
| 2024-04-25 | 16.12 | $26.22 | 146 |
| 2024-04-24 | 16.64 | $26.40 | 1000 |
| 2024-04-23 | 17.29 | $26.32 | 300 |
| 2024-04-22 | 18.05 | $26.13 | 525 |
| 2024-04-19 | 18.33 | $25.97 | 200 |
| 2024-04-18 | 18.29 | $25.77 | 434 |
| 2024-04-17 | 17.84 | $25.69 | 2225 |
| 2024-04-16 | 17.21 | $25.69 | 421 |
| 2024-04-15 | 16.63 | $25.85 | 3000 |
| 2024-04-12 | 16.13 | $25.94 | 3500 |
| 2024-04-11 | 15.80 | $26.36 | 544 |
| 2024-04-10 | 15.92 | $26.43 | 3300 |
| 2024-04-09 | 16.23 | $26.91 | 1100 |
| 2024-04-08 | 16.72 | $26.78 | 201 |
| 2024-04-05 | 17.38 | $26.74 | 600 |
| 2024-04-04 | 18.22 | $26.62 | 1732 |
| 2024-04-03 | 19.15 | $26.87 | 448 |
| 2024-04-02 | 19.64 | $26.87 | 1100 |
| 2024-04-01 | 20.16 | $27.09 | 2000 |
| 2024-03-28 | 20.27 | $27.33 | 642 |
| 2024-03-27 | 20.00 | $27.13 | 835 |
| 2024-03-26 | 20.02 | $26.68 | 3005 |
| 2024-03-25 | 20.58 | $26.98 | 1531 |
| 2024-03-22 | 20.44 | $27.08 | 400 |
| 2024-03-21 | 20.02 | $27.27 | 100 |
| 2024-03-20 | 19.03 | $27.00 | 613 |
| 2024-03-19 | 18.38 | $26.78 | 600 |
| 2024-03-18 | 18.09 | $26.63 | 400 |
| 2024-03-15 | 17.91 | $26.57 | 2507 |
| 2024-03-14 | 17.80 | $26.60 | 145 |
| 2024-03-13 | 17.82 | $26.88 | 1103 |
| 2024-03-12 | 17.00 | $26.86 | 207 |
| 2024-03-11 | 16.25 | $26.73 | 2100 |
| 2024-03-08 | 15.68 | $26.62 | 413 |
| 2024-03-07 | 14.90 | $26.60 | 100 |
| 2024-03-06 | 14.25 | $26.50 | 191010 |
| 2024-03-05 | 13.69 | $26.38 | 1241 |
| 2024-03-04 | 13.13 | $26.41 | 2017 |
| 2024-03-01 | 12.64 | $26.32 | 1300 |
| 2024-02-29 | 12.36 | $26.18 | 419 |
| 2024-02-28 | 12.32 | $26.00 | 3800 |
| 2024-02-27 | 12.52 | $25.96 | 229 |
| 2024-02-26 | 12.94 | $25.89 | 1144 |
| 2024-02-23 | 13.42 | $26.06 | 2806 |
| 2024-02-22 | 13.60 | $25.94 | 3811 |
| 2024-02-21 | 14.12 | $25.76 | 1735 |
| 2024-02-20 | 14.67 | $25.66 | 200 |
| 2024-02-16 | 15.03 | $25.67 | 800 |
| 2024-02-15 | 15.40 | $25.76 | 4800 |
| 2024-02-14 | 15.80 | $25.44 | 1300 |
| 2024-02-13 | 15.49 | $25.26 | 2700 |
| 2024-02-12 | 15.17 | $25.74 | 500 |
| 2024-02-09 | 15.78 | $25.55 | 100 |
| 2024-02-08 | 16.28 | $25.51 | 800 |
| 2024-02-07 | 16.70 | $25.47 | 5422 |
| 2024-02-06 | 17.30 | $25.47 | 943 |
| 2024-02-05 | 17.86 | $25.36 | 100 |
| 2024-02-02 | 18.16 | $25.61 | 300 |
| 2024-02-01 | 18.71 | $25.61 | 10000 |
| 2024-01-31 | 19.30 | $25.42 | 1700 |
| 2024-01-30 | 19.91 | $25.75 | 748 |
| 2024-01-29 | 20.70 | $25.71 | 4600 |
| 2024-01-26 | 21.62 | $25.65 | 300 |
| 2024-01-25 | 22.42 | $25.61 | 3842 |
| 2024-01-24 | 23.41 | $25.32 | 14147 |
| 2024-01-23 | 24.54 | $25.50 | — |
| 2024-01-22 | 25.33 | $25.50 | 100 |
| 2024-01-19 | 26.15 | $25.46 | 513 |
| 2024-01-18 | 27.10 | $25.21 | 1500 |
| 2024-01-17 | 28.48 | $25.18 | 533 |
| 2024-01-16 | 29.92 | $25.35 | 600 |
| 2024-01-12 | 30.98 | $25.53 | 200 |
| 2024-01-11 | 31.57 | $25.52 | 300 |
| 2024-01-10 | 32.21 | $25.63 | 14900 |
| 2024-01-09 | 32.21 | $25.65 | 400 |
| 2024-01-08 | 32.27 | $25.82 | 200 |
| 2024-01-05 | 32.33 | $25.61 | 200 |
| 2024-01-04 | 32.69 | $25.50 | 700 |
| 2024-01-03 | 33.20 | $25.52 | 710 |
| 2024-01-02 | 33.70 | $25.80 | 300 |
| 2023-12-29 | 33.52 | $25.69 | 425 |
| 2023-12-28 | 33.52 | $25.79 | 624 |
| 2023-12-27 | 33.17 | $25.70 | 545 |
| 2023-12-26 | 32.84 | $25.69 | 3700 |
| 2023-12-22 | 32.56 | $25.55 | 540 |
| 2023-12-21 | 32.41 | $25.45 | 139 |
| 2023-12-20 | 32.40 | $25.26 | 5400 |
| 2023-12-19 | 32.39 | $25.59 | 1116 |
| 2023-12-18 | 31.64 | $25.41 | 1600 |
| 2023-12-15 | 31.01 | $25.45 | 100 |
| 2023-12-14 | 30.21 | $25.60 | 100 |
| 2023-12-13 | 28.98 | $25.38 | 5100 |
| 2023-12-12 | 27.88 | $24.94 | 900 |
| 2023-12-11 | 27.13 | $24.95 | 300 |
| 2023-12-08 | 26.29 | $24.74 | 202 |
| 2023-12-07 | 25.68 | $24.67 | 1325 |
| 2023-12-06 | 25.06 | $24.55 | 931 |
| 2023-12-05 | 24.42 | $24.58 | 18945 |
| 2023-12-04 | 23.85 | $24.75 | 1247 |
| 2023-12-01 | 23.07 | $24.71 | 4135 |
| 2023-11-30 | 22.29 | $24.38 | 1422 |
| 2023-11-29 | 21.82 | $24.15 | 814 |
| 2023-11-28 | 21.54 | $24.02 | 100 |
| 2023-11-27 | 21.49 | $23.99 | 100 |
| 2023-11-24 | 21.48 | $24.05 | 107 |
| 2023-11-22 | 21.35 | $23.97 | 2932 |
| 2023-11-21 | 21.23 | $23.87 | 2700 |
| 2023-11-20 | 21.29 | $23.95 | 2000 |
| 2023-11-17 | 21.22 | $23.89 | 636 |
| 2023-11-16 | 21.26 | $23.78 | 100 |
| 2023-11-15 | 21.43 | $23.84 | 2700 |
| 2023-11-14 | 21.51 | $23.64 | 324 |
| 2023-11-13 | 21.87 | $23.03 | 12 |
| 2023-11-10 | 22.93 | $23.09 | 500 |
| 2023-11-09 | 24.05 | $22.83 | 100 |
| 2023-11-08 | 24.81 | $23.05 | 120 |
| 2023-11-07 | 25.86 | $23.08 | 100 |
| 2023-11-06 | 27.07 | $23.19 | 1400 |
| 2023-11-03 | 28.49 | $23.33 | 4200 |
| 2023-11-02 | 29.78 | $23.03 | 148 |
| 2023-11-01 | 30.96 | $22.53 | 315 |
| 2023-10-31 | 31.28 | $22.41 | 2016 |
| 2023-10-30 | 31.36 | $22.23 | 335 |
| 2023-10-27 | 31.05 | $21.98 | 100 |
| 2023-10-26 | 30.12 | $22.28 | — |
| 2023-10-25 | 29.42 | $22.16 | 5049 |
| 2023-10-24 | 28.64 | $22.40 | 900 |
| 2023-10-23 | 28.08 | $22.19 | 716 |
| 2023-10-20 | 27.32 | $22.40 | 200 |
| 2023-10-19 | 26.73 | $22.63 | 100 |
| 2023-10-18 | 26.38 | $22.90 | 116 |
| 2023-10-17 | 26.36 | $23.29 | 100 |
| 2023-10-16 | 26.95 | $23.22 | 5322 |
| 2023-10-13 | 27.43 | $22.93 | 207 |
| 2023-10-12 | 27.72 | $23.00 | 200 |
| 2023-10-11 | 27.67 | $23.25 | 100 |
| 2023-10-10 | 28.00 | $23.15 | 100 |
| 2023-10-09 | 28.10 | $22.98 | 22 |
| 2023-10-06 | 27.73 | $22.85 | 234 |
| 2023-10-05 | 26.96 | $22.68 | 6 |
| 2023-10-04 | 25.62 | $22.76 | 100 |
| 2023-10-03 | 24.30 | $22.65 | 147 |
| 2023-10-02 | 22.54 | $22.94 | 114 |
| 2023-09-29 | 20.98 | $23.19 | 646 |
| 2023-09-28 | 19.57 | $23.26 | 200 |
| 2023-09-27 | 18.23 | $23.13 | 300 |
| 2023-09-26 | 16.82 | $23.33 | 2600 |
| 2023-09-25 | 15.59 | $23.65 | 100 |
| 2023-09-22 | 14.78 | $23.63 | 100 |
| 2023-09-21 | 13.87 | $23.74 | 100 |
| 2023-09-20 | 13.09 | $24.10 | 100 |
| 2023-09-19 | 12.99 | $24.16 | 427 |
| 2023-09-18 | 13.02 | $24.25 | 200 |
| 2023-09-15 | 13.22 | $24.28 | 100 |
| 2023-09-14 | 13.55 | $24.50 | 2900 |
| 2023-09-13 | 14.15 | $24.21 | 600 |
| 2023-09-12 | 14.27 | $24.33 | 100 |
| 2023-09-11 | 14.68 | $24.34 | 500 |
| 2023-09-08 | 15.14 | $24.28 | 2036 |
| 2023-09-07 | 15.37 | $24.26 | 134 |
| 2023-09-06 | 15.53 | $24.26 | 14900 |
| 2023-09-05 | 15.70 | $24.35 | 313 |
| 2023-09-01 | 16.06 | $24.61 | 105 |
| 2023-08-31 | 16.77 | $24.51 | 300 |
| 2023-08-30 | 17.54 | $24.58 | 500 |
| 2023-08-29 | 18.41 | $24.55 | 3144 |
| 2023-08-28 | 19.37 | $24.26 | 100 |
| 2023-08-25 | 19.63 | $24.09 | 100 |
| 2023-08-24 | 19.39 | $23.99 | 700 |
| 2023-08-23 | 19.10 | $24.13 | 200 |
| 2023-08-22 | 19.08 | $23.96 | 3242 |
| 2023-08-21 | 18.54 | $24.03 | 103 |
| 2023-08-18 | 18.18 | $24.10 | 5700 |
| 2023-08-17 | 17.81 | $24.09 | 2908 |
| 2023-08-16 | 17.68 | $24.17 | 1700 |
| 2023-08-15 | 17.77 | $24.37 | 1400 |
| 2023-08-14 | 18.21 | $24.64 | 700 |
| 2023-08-11 | 18.91 | $24.67 | 910 |
| 2023-08-10 | 19.58 | $24.63 | 2648 |
| 2023-08-09 | 20.29 | $24.63 | 15341 |
| 2023-08-08 | 21.03 | $24.73 | 101 |
| 2023-08-07 | 21.56 | $24.87 | 2100 |
| 2023-08-04 | 21.86 | $24.60 | 3000 |
| 2023-08-03 | 22.18 | $24.73 | 400 |
| 2023-08-02 | 22.17 | $24.86 | 3002 |
| 2023-08-01 | 21.81 | $25.07 | 404 |
| 2023-07-31 | 21.03 | $25.06 | 400 |
| 2023-07-28 | 20.06 | $25.02 | 300 |
| 2023-07-27 | 19.11 | $24.88 | 2900 |
| 2023-07-26 | 18.10 | $25.02 | 100 |
| 2023-07-25 | 17.26 | $25.02 | 2508 |
| 2023-07-24 | 16.36 | $25.03 | 531 |
| 2023-07-21 | 15.50 | $24.92 | 700 |
| 2023-07-20 | 14.68 | $24.86 | 2200 |
| 2023-07-19 | 13.91 | $24.87 | 3600 |
| 2023-07-18 | 13.12 | $24.67 | 1942 |
| 2023-07-17 | 12.50 | $24.43 | 500 |
| 2023-07-14 | 12.14 | $24.42 | 2400 |
| 2023-07-13 | 11.83 | $24.59 | 6500 |
| 2023-07-12 | 11.27 | $24.46 | 530 |
| 2023-07-11 | 10.68 | $24.39 | 100 |
| 2023-07-10 | 10.36 | $24.09 | 300 |
| 2023-07-07 | 10.46 | $23.89 | 1400 |
| 2023-07-06 | 10.66 | $23.88 | 1200 |
| 2023-07-05 | 11.11 | $24.14 | 413 |
| 2023-07-03 | 11.00 | $24.25 | 1118 |
| 2023-06-30 | 10.82 | $24.14 | 500 |
| 2023-06-29 | 10.80 | $23.90 | 1220 |
| 2023-06-28 | 11.14 | $23.72 | 526 |
| 2023-06-27 | 11.65 | $24.00 | — |
| 2023-06-26 | 11.74 | $23.76 | 100 |
| 2023-06-23 | 12.24 | $23.61 | 400 |
| 2023-06-22 | 12.82 | $23.77 | 700 |
| 2023-06-21 | 13.28 | $23.92 | 1200 |
| 2023-06-20 | 13.45 | $24.00 | 200 |
| 2023-06-16 | 13.52 | $24.24 | 725 |
| 2023-06-15 | 13.03 | $24.23 | 2200 |
| 2023-06-14 | 12.64 | $23.93 | 6900 |
| 2023-06-13 | 12.51 | $23.95 | 343 |
| 2023-06-12 | 12.51 | $23.66 | 900 |
| 2023-06-09 | 12.99 | $23.55 | 116 |
| 2023-06-08 | 13.65 | $23.62 | 5514 |
| 2023-06-07 | 14.34 | $23.61 | 132 |
| 2023-06-06 | 14.98 | $23.37 | 1116 |
| 2023-06-05 | 15.46 | $23.22 | 642 |
| 2023-06-02 | 15.96 | $23.35 | 112 |
| 2023-06-01 | 16.70 | $22.81 | 127 |
| 2023-05-31 | 16.42 | $22.60 | 4440 |
| 2023-05-30 | 15.87 | $22.80 | 500 |
| 2023-05-26 | 15.56 | $22.86 | 400 |
| 2023-05-25 | 15.23 | $22.67 | 400 |
| 2023-05-24 | 14.38 | $22.72 | 2700 |
| 2023-05-23 | 13.71 | $23.06 | 3704 |
| 2023-05-22 | 13.51 | $23.19 | 8903 |
| 2023-05-19 | 13.47 | $23.19 | 841 |
| 2023-05-18 | 13.26 | $23.23 | 1327 |
| 2023-05-17 | 13.05 | $23.14 | 2600 |
| 2023-05-16 | 12.64 | $22.81 | 2400 |
| 2023-05-15 | 11.77 | $23.16 | 113 |
| 2023-05-12 | 11.36 | $23.11 | 2100 |
| 2023-05-11 | 10.93 | $23.10 | 1600 |
| 2023-05-10 | 10.56 | $23.23 | 541 |
| 2023-05-09 | 10.39 | $23.24 | 300 |
| 2023-05-08 | 10.30 | $23.34 | 400 |
| 2023-05-05 | 10.34 | $23.38 | 243 |
| 2023-05-04 | 10.39 | $23.02 | 2800 |
| 2023-05-03 | 9.84 | $23.22 | 3730 |
| 2023-05-02 | 9.60 | $23.41 | 1300 |
| 2023-05-01 | 9.34 | $23.73 | 700 |
| 2023-04-28 | 9.71 | $23.78 | 103 |
| 2023-04-27 | 9.97 | $23.60 | 11127 |
| 2023-04-26 | 9.91 | $23.24 | 9500 |
| 2023-04-25 | 9.33 | $23.52 | 400 |
| 2023-04-24 | 9.14 | $23.85 | 200 |
| 2023-04-21 | 9.56 | $23.85 | 1300 |
| 2023-04-20 | 9.99 | $23.83 | 3247 |
| 2023-04-19 | 10.45 | $23.98 | 142800 |
| 2023-04-18 | 10.79 | $24.00 | 200 |
| 2023-04-17 | 11.14 | $23.97 | 8800 |
| 2023-04-14 | 11.54 | $23.80 | 20329 |
| 2023-04-13 | 11.97 | $23.86 | 6900 |
| 2023-04-12 | 12.59 | $23.70 | 3410 |
| 2023-04-11 | 13.25 | $23.84 | 11625 |
| 2023-04-10 | 13.72 | $23.67 | 1728 |
| 2023-04-06 | 14.30 | $23.58 | 702 |
| 2023-04-05 | 14.81 | $23.56 | 32918 |
| 2023-04-04 | 15.35 | $23.60 | 14504 |
| 2023-04-03 | 15.95 | $23.86 | 200 |
| 2023-03-31 | 16.62 | $23.83 | 3534 |
| 2023-03-30 | 17.35 | $23.45 | 813 |
| 2023-03-29 | 17.97 | $23.34 | 1400 |
| 2023-03-28 | 18.38 | $23.14 | 2800 |
| 2023-03-27 | 18.58 | $23.09 | 1002 |
| 2023-03-24 | 18.77 | $22.93 | 831 |
| 2023-03-23 | 18.62 | $22.81 | 1116 |
| 2023-03-22 | 18.55 | $22.87 | 4500 |
| 2023-03-21 | 18.59 | $23.30 | 412 |
| 2023-03-20 | 19.10 | $23.15 | 305 |
| 2023-03-17 | 19.26 | $22.85 | 200 |
| 2023-03-16 | 18.97 | $23.20 | 10512 |
| 2023-03-15 | 18.66 | $22.93 | 11200 |
| 2023-03-14 | 17.84 | $23.21 | 7600 |
| 2023-03-13 | 17.30 | $22.93 | 1604 |
| 2023-03-10 | 16.11 | $23.10 | 9418 |
| 2023-03-09 | 14.97 | $23.47 | 17033 |
| 2023-03-08 | 14.09 | $23.96 | 140226 |
| 2023-03-07 | 13.59 | $23.91 | 16909 |
| 2023-03-06 | 13.15 | $24.36 | 16520 |
| 2023-03-03 | 13.21 | $24.39 | 110 |
| 2023-03-02 | 13.36 | $24.09 | 632 |
| 2023-03-01 | 12.98 | $23.91 | 1100 |
| 2023-02-28 | 12.25 | $24.05 | 100 |
| 2023-02-27 | 11.73 | $24.11 | 708 |
| 2023-02-24 | 11.26 | $24.08 | 200 |
| 2023-02-23 | 10.31 | $24.27 | 500 |
| 2023-02-22 | 9.57 | $24.18 | 440 |
| 2023-02-21 | 8.69 | $24.28 | 828 |
| 2023-02-17 | 7.88 | $24.85 | 2510 |
| 2023-02-16 | 7.65 | $24.83 | 200 |
| 2023-02-15 | 7.49 | $25.01 | 100 |
| 2023-02-14 | 7.57 | $24.94 | 1125 |
| 2023-02-13 | 7.64 | $25.02 | 17400 |
| 2023-02-10 | 7.92 | $24.80 | 1600 |
| 2023-02-09 | 7.86 | $24.65 | 2900 |
| 2023-02-08 | 7.80 | $24.92 | 300 |
| 2023-02-07 | 8.09 | $25.21 | 2138 |
| 2023-02-06 | 8.45 | $25.11 | 1700 |
| 2023-02-03 | 8.77 | $25.27 | 400 |
| 2023-02-02 | 8.91 | $25.50 | 200 |
| 2023-02-01 | 8.77 | $25.24 | 100 |
| 2023-01-31 | 8.95 | $25.05 | 500 |
| 2023-01-30 | 9.39 | $24.69 | 716 |
| 2023-01-27 | 9.61 | $24.86 | 909 |
| 2023-01-26 | 10.06 | $24.85 | 11200 |
| 2023-01-25 | 10.50 | $24.72 | 2600 |
| 2023-01-24 | 10.79 | $24.74 | 202 |
| 2023-01-23 | 11.35 | $24.74 | 300 |
| 2023-01-20 | 11.94 | $24.53 | 2400 |
| 2023-01-19 | 12.31 | $24.20 | 6645 |
| 2023-01-18 | 12.46 | $24.49 | 100 |
| 2023-01-17 | 12.97 | $24.98 | 321 |
| 2023-01-13 | 13.16 | $25.21 | 1509 |
| 2023-01-12 | 13.36 | $25.08 | 5941 |
| 2023-01-11 | 13.45 | $25.02 | 2504 |
| 2023-01-10 | 13.69 | $24.81 | 605 |
| 2023-01-09 | 14.17 | $24.67 | 1133 |
| 2023-01-06 | 14.68 | $24.73 | 200 |
| 2023-01-05 | 15.39 | $24.11 | 519 |
| 2023-01-04 | 15.54 | $24.32 | 435 |
| 2023-01-03 | 15.97 | $24.05 | 600 |
| 2022-12-30 | 16.06 | $23.96 | 615 |
| 2022-12-29 | 16.03 | $24.08 | 4525 |
| 2022-12-28 | 16.21 | $23.75 | 500 |
| 2022-12-27 | 16.06 | $24.02 | 200 |
| 2022-12-23 | 16.16 | $23.96 | 125 |
| 2022-12-22 | 16.19 | $23.83 | 300 |
| 2022-12-21 | 16.05 | $24.03 | 132 |
| 2022-12-20 | 16.38 | $23.72 | 931 |
| 2022-12-19 | 16.44 | $23.74 | 6200 |
| 2022-12-16 | 16.53 | $23.90 | 202 |
| 2022-12-15 | 16.64 | $24.14 | 1200 |
| 2022-12-14 | 17.12 | $24.99 | 2336 |
| 2022-12-13 | 17.54 | $25.16 | 804 |
| 2022-12-12 | 17.69 | $24.96 | 1700 |
| 2022-12-09 | 18.10 | $24.64 | 200 |
| 2022-12-08 | 18.67 | $24.77 | 400 |
| 2022-12-07 | 19.11 | $24.62 | 149 |
| 2022-12-06 | 19.73 | $24.58 | 400 |
| 2022-12-05 | 20.38 | $24.86 | 700 |
| 2022-12-02 | 20.79 | $25.32 | 605 |
| 2022-12-01 | 20.59 | $25.38 | 100 |
| 2022-11-30 | 20.23 | $25.37 | 112 |
| 2022-11-29 | 19.87 | $24.88 | 2000 |
| 2022-11-28 | 19.89 | $24.77 | 118 |
| 2022-11-25 | 20.01 | $25.14 | 134 |
| 2022-11-23 | 19.65 | $25.08 | 128 |
| 2022-11-22 | 19.33 | $25.03 | 128 |
| 2022-11-21 | 19.05 | $24.70 | 200 |
| 2022-11-18 | 19.03 | $24.62 | 500 |
| 2022-11-17 | 19.07 | $24.40 | 1028 |
| 2022-11-16 | 19.30 | $24.47 | 2124 |
| 2022-11-15 | 19.32 | $24.64 | 100 |
| 2022-11-14 | 19.11 | $24.53 | 2100 |
| 2022-11-11 | 18.89 | $24.72 | 100 |
| 2022-11-10 | 18.44 | $24.55 | 2400 |
| 2022-11-09 | 18.08 | $23.47 | 202 |
| 2022-11-08 | 18.28 | $23.84 | 23416 |
| 2022-11-07 | 18.08 | $23.63 | 100 |
| 2022-11-04 | 18.06 | $23.40 | 100 |
| 2022-11-03 | 18.22 | $22.98 | 313 |
| 2022-11-02 | 18.73 | $23.17 | 200 |
| 2022-11-01 | 19.06 | $23.59 | 200 |
| 2022-10-31 | 18.90 | $23.52 | 1200 |
| 2022-10-28 | 18.76 | $23.65 | 100 |
| 2022-10-27 | 18.46 | $23.05 | — |
| 2022-10-26 | 18.62 | $23.01 | 6000 |
| 2022-10-25 | 18.78 | $22.87 | 142 |
| 2022-10-24 | 19.15 | $22.47 | 700 |
| 2022-10-21 | 19.89 | $22.19 | 100 |
| 2022-10-20 | 20.93 | $21.65 | 100 |
| 2022-10-19 | 21.47 | $21.86 | — |
| 2022-10-18 | 22.22 | $22.15 | 403 |
| 2022-10-17 | 23.30 | $21.87 | 3048 |
| 2022-10-14 | 23.93 | $21.41 | 315 |
| 2022-10-13 | 24.14 | $21.84 | 2716 |
| 2022-10-12 | 24.47 | $21.27 | 800 |
| 2022-10-11 | 24.16 | $21.37 | 600 |
| 2022-10-10 | 23.90 | $21.42 | 316 |
| 2022-10-07 | 23.42 | $21.45 | 600 |
| 2022-10-06 | 23.01 | $21.95 | 3900 |
| 2022-10-05 | 22.97 | $22.28 | 8900 |
| 2022-10-04 | 23.00 | $22.39 | 2500 |
| 2022-10-03 | 23.25 | $21.78 | 7230 |
| 2022-09-30 | 22.75 | $21.22 | 436 |
| 2022-09-29 | 21.75 | $21.47 | 600 |
| 2022-09-28 | 20.77 | $21.93 | 800 |
| 2022-09-27 | 20.10 | $21.61 | 400 |
| 2022-09-26 | 18.92 | $21.79 | 21508 |
| 2022-09-23 | 17.71 | $22.07 | 3228 |
| 2022-09-22 | 16.58 | $22.47 | 504 |
| 2022-09-21 | 15.83 | $22.65 | 2300 |
| 2022-09-20 | 15.21 | $22.96 | 5944 |
| 2022-09-19 | 14.74 | $23.34 | 2405 |
| 2022-09-16 | 14.55 | $23.17 | 4500 |
| 2022-09-15 | 14.10 | $23.29 | 2210 |
| 2022-09-14 | 13.83 | $23.45 | 200 |
| 2022-09-13 | 13.63 | $23.53 | 300 |
| 2022-09-12 | 13.59 | $24.47 | 542 |
| 2022-09-09 | 13.96 | $24.32 | 248 |
| 2022-09-08 | 14.57 | $24.01 | 200 |
| 2022-09-07 | 15.03 | $23.86 | 1200 |
| 2022-09-06 | 15.30 | $23.38 | 634 |
| 2022-09-02 | 14.91 | $23.48 | 309 |
| 2022-09-01 | 14.58 | $23.71 | 1236 |
| 2022-08-31 | 14.29 | $23.64 | 4005 |
| 2022-08-30 | 14.08 | $23.74 | 1539 |
| 2022-08-29 | 14.02 | $24.00 | 410 |
| 2022-08-26 | 14.26 | $24.13 | 243 |
| 2022-08-25 | 14.67 | $24.86 | 210 |
| 2022-08-24 | 15.02 | $24.57 | 200 |
| 2022-08-23 | 15.72 | $24.54 | 800 |
| 2022-08-22 | 16.53 | $24.64 | 716 |
| 2022-08-19 | 17.24 | $25.11 | 147 |
| 2022-08-18 | 17.23 | $25.37 | 14 |
| 2022-08-17 | 16.74 | $25.33 | 408 |
| 2022-08-16 | 16.22 | $25.52 | 435 |
| 2022-08-15 | 15.30 | $25.38 | 1200 |
| 2022-08-12 | 14.55 | $25.28 | 205 |
| 2022-08-11 | 13.88 | $24.89 | 1408 |
| 2022-08-10 | 13.35 | $24.82 | 347 |
| 2022-08-09 | 13.14 | $24.34 | 100 |
| 2022-08-08 | 13.57 | $24.41 | 407 |
| 2022-08-05 | 13.91 | $24.33 | 118 |
| 2022-08-04 | 14.47 | $24.29 | 100 |
| 2022-08-03 | 14.88 | $24.36 | 634 |
| 2022-08-02 | 15.31 | $24.04 | 500 |
| 2022-08-01 | 16.09 | $24.29 | 607 |
| 2022-07-29 | 16.67 | $24.28 | 200 |
| 2022-07-28 | 17.30 | $24.17 | 540 |
| 2022-07-27 | 18.10 | $23.92 | 300 |
| 2022-07-26 | 18.82 | $23.58 | 2207 |
| 2022-07-25 | 19.15 | $23.67 | 4000 |
| 2022-07-22 | 19.58 | $23.61 | 148 |
| 2022-07-21 | 20.01 | $23.66 | 4539 |
| 2022-07-20 | 20.46 | $23.56 | 805 |
| 2022-07-19 | 21.02 | $23.61 | 3739 |
| 2022-07-18 | 21.59 | $23.03 | 211 |
| 2022-07-15 | 21.76 | $23.19 | 4900 |
| 2022-07-14 | 21.82 | $22.76 | 822 |
| 2022-07-13 | 21.27 | $22.93 | 3200 |
| 2022-07-12 | 21.03 | $23.04 | 700 |
| 2022-07-11 | 20.89 | $23.10 | 900 |
| 2022-07-08 | 20.83 | $23.26 | 237 |
| 2022-07-07 | 20.90 | $23.34 | 600 |
| 2022-07-06 | 21.01 | $23.07 | 518 |
| 2022-07-05 | 20.78 | $23.05 | 4115 |
| 2022-07-01 | 20.50 | $23.20 | 600 |
| 2022-06-30 | 20.41 | $22.90 | 7900 |
| 2022-06-29 | 20.10 | $23.13 | 511 |
| 2022-06-28 | 19.91 | $23.20 | 4600 |
| 2022-06-27 | 19.80 | $23.62 | 218 |
| 2022-06-24 | 20.02 | $23.64 | 7400 |
| 2022-06-23 | 20.24 | $23.01 | 520 |
| 2022-06-22 | 19.80 | $22.91 | 300 |
| 2022-06-21 | 19.45 | $22.86 | 8006 |
| 2022-06-17 | 18.85 | $22.46 | 1000 |
| 2022-06-16 | 17.77 | $22.42 | 140 |
| 2022-06-15 | 16.56 | $23.06 | 100 |
| 2022-06-14 | 15.66 | $22.83 | 1239 |
| 2022-06-13 | 14.54 | $23.04 | 13543 |
| 2022-06-10 | 13.45 | $23.84 | 326 |
| 2022-06-09 | 12.89 | $24.40 | 502 |
| 2022-06-08 | 12.80 | $24.84 | 1900 |
| 2022-06-07 | 13.14 | $25.23 | 221 |
| 2022-06-06 | 13.74 | $25.05 | 2800 |
| 2022-06-03 | 14.22 | $25.03 | 800 |
| 2022-06-02 | 14.73 | $25.27 | 1200 |
| 2022-06-01 | 15.27 | $25.01 | 837 |
| 2022-05-31 | 15.65 | $25.25 | 1546 |
| 2022-05-27 | 16.40 | $25.43 | 5940 |
| 2022-05-26 | 17.15 | $25.02 | 430 |
| 2022-05-25 | 17.83 | $24.71 | 402 |
| 2022-05-24 | 18.14 | $24.48 | 1900 |
| 2022-05-23 | 18.22 | $24.40 | 28300 |
| 2022-05-20 | 18.23 | $24.00 | 839 |
| 2022-05-19 | 17.65 | $23.92 | 4535 |
| 2022-05-18 | 17.20 | $24.05 | 222 |
| 2022-05-17 | 16.86 | $24.93 | 700 |
| 2022-05-16 | 17.14 | $24.59 | 43500 |
| 2022-05-13 | 17.15 | $24.53 | 100 |
| 2022-05-12 | 16.92 | $24.15 | 1400 |
| 2022-05-11 | 16.16 | $24.04 | 4422 |
| 2022-05-10 | 15.36 | $24.23 | 100 |
| 2022-05-09 | 14.66 | $24.45 | 228 |
| 2022-05-06 | 14.09 | $24.89 | 717 |
| 2022-05-05 | 13.69 | $24.90 | 5 |
| 2022-05-04 | 13.44 | $25.56 | 100 |
| 2022-05-03 | 13.79 | $24.92 | 1810 |
| 2022-05-02 | 13.51 | $24.74 | 622 |
| 2022-04-29 | 12.74 | $24.72 | 4300 |
| 2022-04-28 | 11.98 | $25.54 | 100 |
| 2022-04-27 | 12.01 | $25.19 | 100 |
| 2022-04-26 | 11.48 | $25.16 | 749 |
| 2022-04-25 | 10.92 | $25.57 | 800 |
| 2022-04-22 | 10.38 | $25.60 | 100 |
| 2022-04-21 | 10.23 | $26.28 | 6500 |
| 2022-04-20 | 10.53 | $26.51 | 9825 |
| 2022-04-19 | 10.52 | $26.19 | 8906 |
| 2022-04-18 | 10.98 | $25.79 | 1900 |
| 2022-04-14 | 10.98 | $25.85 | 3500 |
| 2022-04-13 | 11.08 | $26.00 | 100 |
| 2022-04-12 | 11.42 | $25.86 | — |
| 2022-04-11 | 11.53 | $25.92 | 1004 |
| 2022-04-08 | 11.73 | $26.17 | 100 |
| 2022-04-07 | 12.33 | $26.05 | 536 |
| 2022-04-06 | 12.76 | $25.92 | 2131 |
| 2022-04-05 | 13.00 | $25.85 | 208 |
| 2022-04-04 | 13.35 | $26.00 | 141 |
| 2022-04-01 | 13.94 | $26.02 | 100 |
| 2022-03-31 | 14.59 | $25.88 | 100 |
| 2022-03-30 | 15.06 | $26.20 | 1323 |
| 2022-03-29 | 15.77 | $26.30 | 100 |
| 2022-03-28 | 16.27 | $26.11 | 500 |
| 2022-03-25 | 17.08 | $26.08 | 4715 |
| 2022-03-24 | 17.96 | $25.86 | 1400 |
| 2022-03-23 | 18.60 | $25.68 | 1000 |
| 2022-03-22 | 19.25 | $25.92 | 500 |
| 2022-03-21 | 20.16 | $25.80 | 314 |
| 2022-03-18 | 21.09 | $25.85 | 922 |
| 2022-03-17 | 22.00 | $25.69 | 227 |
| 2022-03-16 | 22.75 | $25.38 | 5100 |
| 2022-03-15 | 23.11 | $25.10 | 108 |
| 2022-03-14 | 23.06 | $24.76 | 1800 |
| 2022-03-11 | 22.80 | $24.75 | 2100 |
| 2022-03-10 | 22.57 | $24.93 | 100 |
| 2022-03-09 | 22.50 | $24.98 | 244 |
| 2022-03-08 | 22.46 | $24.67 | 237 |
| 2022-03-07 | 22.42 | $24.84 | 300 |
| 2022-03-04 | 22.52 | $25.27 | 1900 |
| 2022-03-03 | 22.76 | $25.27 | 120 |
| 2022-03-02 | 23.26 | $25.17 | 300 |
| 2022-03-01 | 23.68 | $24.61 | 9000 |
| 2022-02-28 | 23.54 | $24.94 | 13100 |
| 2022-02-25 | 23.55 | $25.14 | 10200 |
| 2022-02-24 | 23.79 | $24.51 | 300 |
| 2022-02-23 | 23.09 | $24.47 | 1700 |
| 2022-02-22 | 22.74 | $24.81 | 1300 |
| 2022-02-18 | 22.54 | $25.04 | 3700 |
| 2022-02-17 | 22.59 | $25.11 | 100 |
| 2022-02-16 | 22.80 | $25.46 | 600 |
| 2022-02-15 | 23.35 | $25.45 | 404 |
| 2022-02-14 | 23.89 | $25.26 | 600 |
| 2022-02-11 | 24.15 | $25.45 | 734 |
| 2022-02-10 | 24.79 | $25.68 | 619 |
| 2022-02-09 | 25.72 | $26.10 | 712 |
| 2022-02-08 | 26.96 | $25.88 | 1633 |
| 2022-02-07 | 28.21 | $25.63 | 2922 |
| 2022-02-04 | 29.20 | $25.65 | 411 |
| 2022-02-03 | 30.24 | $25.75 | 2106 |
| 2022-02-02 | 31.71 | $26.10 | 227 |
| 2022-02-01 | 33.04 | $25.92 | 219 |
| 2022-01-31 | 34.67 | $25.82 | 500 |
| 2022-01-28 | 36.48 | $25.56 | 900 |
| 2022-01-27 | 38.04 | $25.25 | 338 |
| 2022-01-26 | 39.78 | $25.37 | 10700 |
| 2022-01-25 | 41.65 | $25.56 | 5600 |
| 2022-01-24 | 43.52 | $25.66 | 6436 |
| 2022-01-21 | 45.44 | $25.62 | 6600 |
| 2022-01-20 | 47.47 | $25.83 | 946 |
| 2022-01-19 | 49.31 | $26.10 | 3407 |
| 2022-01-18 | 50.88 | $26.34 | 6407 |
| 2022-01-14 | 52.31 | $26.69 | 3608 |
| 2022-01-13 | 53.49 | $26.82 | 6009 |
| 2022-01-12 | 54.16 | $26.88 | 5500 |
| 2022-01-11 | 54.97 | $26.92 | 2941 |
| 2022-01-10 | 55.83 | $26.80 | 7100 |
| 2022-01-07 | 56.82 | $26.86 | 3100 |
| 2022-01-06 | 57.45 | $26.83 | 3200 |
| 2022-01-05 | 58.11 | $26.80 | 2438 |
| 2022-01-04 | 58.72 | $27.03 | 900 |
| 2022-01-03 | 59.07 | $26.72 | 2700 |
| 2021-12-31 | 59.61 | $26.77 | 2600 |
| 2021-12-30 | 59.90 | $26.74 | 2500 |
| 2021-12-29 | 60.21 | $26.81 | 300 |
| 2021-12-28 | 60.47 | $26.70 | 620 |
| 2021-12-27 | 60.79 | $26.61 | 508 |
| 2021-12-23 | 61.17 | $26.33 | 1600 |
| 2021-12-22 | 61.69 | $26.14 | 517 |
| 2021-12-21 | 62.31 | $25.99 | 2200 |
| 2021-12-20 | 63.01 | $25.77 | 1146 |
| 2021-12-17 | 63.86 | $26.02 | 2100 |
| 2021-12-16 | 64.13 | $26.33 | 1429 |
| 2021-12-15 | 64.07 | $26.28 | 310 |
| 2021-12-14 | 64.05 | $25.99 | 1534 |
| 2021-12-13 | 64.10 | $26.08 | 2131 |
| 2021-12-10 | 64.04 | $26.12 | 2900 |
| 2021-12-09 | 63.98 | $26.01 | 2200 |
| 2021-12-08 | 63.92 | $26.10 | 1100 |
| 2021-12-07 | 63.83 | $26.11 | 1908 |
| 2021-12-06 | 63.62 | $25.86 | 1100 |
| 2021-12-03 | 63.45 | $25.54 | 8818 |
| 2021-12-02 | 63.33 | $25.49 | 3848 |
| 2021-12-01 | 63.13 | $25.00 | 3231 |
| 2021-11-30 | 62.91 | $25.10 | 3800 |
| 2021-11-29 | 62.73 | $25.81 | 2200 |
| 2021-11-26 | 61.94 | $25.63 | 1527 |
| 2021-11-24 | 61.15 | $26.14 | 1921 |
| 2021-11-23 | 59.81 | $26.14 | 4207 |
| 2021-11-22 | 58.40 | $26.00 | 532 |
| 2021-11-19 | 56.91 | $25.83 | 1704 |
| 2021-11-18 | 55.37 | $25.95 | 840 |
| 2021-11-17 | 53.66 | $26.06 | 3500 |
| 2021-11-16 | 51.78 | $26.18 | 1205 |
| 2021-11-15 | 49.67 | $26.12 | 2203 |
| 2021-11-12 | 47.45 | $26.15 | 3221 |
| 2021-11-11 | 45.10 | $26.04 | 845 |
| 2021-11-10 | 42.63 | $26.04 | 1200 |
| 2021-11-09 | 40.02 | $26.03 | 1007 |
| 2021-11-08 | 37.27 | $26.01 | 1128 |
| 2021-11-05 | 34.38 | $25.98 | 2709 |
| 2021-11-04 | 31.33 | $25.91 | 2610 |
| 2021-11-03 | 28.13 | $26.02 | 700 |
| 2021-11-02 | 24.74 | $25.91 | 805 |
| 2021-11-01 | 21.18 | $25.75 | 3223 |
| 2021-10-29 | 17.43 | $25.71 | 100 |
| 2021-10-28 | 13.48 | $25.73 | 207 |
| 2021-10-27 | 9.33 | $25.46 | 400 |
| 2021-10-26 | 4.96 | $25.76 | 615 |
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