Is Union Bankshares, Inc. (UNB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Union Bankshares, Inc. (UNB) research center and poll results.
NASDAQ : UNB
Union Bankshares, Inc.
$25.4 USD
-$0.3 (-1.17%)
- Volume
- 3.94K
- Average Volume
- 18.59K
- Market Capitalization
- $117.2M
- P/E Ratio
- 9.73
- Dividend Yield
- 5.67%
- Price Target
- Year High
- $29.49
- Year Low
- $20.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.54
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.83
2026-07-17
Close Price
$25.40
Vol: 3936
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.08
Average
27.01
Maximum
35.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.83 | $25.40 | 3936 |
| 2026-07-16 | 24.74 | $25.70 | 8607 |
| 2026-07-15 | 24.63 | $25.30 | 2700 |
| 2026-07-14 | 24.54 | $24.80 | 5300 |
| 2026-07-13 | 24.48 | $24.17 | 4918 |
| 2026-07-10 | 24.43 | $24.85 | 4347 |
| 2026-07-09 | 24.36 | $24.55 | 1800 |
| 2026-07-08 | 24.30 | $24.24 | 2113 |
| 2026-07-07 | 24.26 | $24.81 | 7261 |
| 2026-07-06 | 24.18 | $25.67 | 8000 |
| 2026-07-02 | 24.05 | $25.57 | 7427 |
| 2026-07-01 | 23.91 | $24.68 | 12800 |
| 2026-06-30 | 23.84 | $24.26 | 12200 |
| 2026-06-29 | 23.79 | $24.17 | 18100 |
| 2026-06-26 | 23.74 | $24.84 | 373126 |
| 2026-06-25 | 23.67 | $26.20 | 20134 |
| 2026-06-24 | 23.54 | $24.98 | 22719 |
| 2026-06-23 | 23.46 | $24.74 | 6036 |
| 2026-06-22 | 23.41 | $23.92 | 8116 |
| 2026-06-18 | 23.37 | $23.70 | 18319 |
| 2026-06-17 | 23.35 | $23.60 | 9900 |
| 2026-06-16 | 23.35 | $23.58 | 7000 |
| 2026-06-15 | 23.36 | $23.54 | 5616 |
| 2026-06-12 | 23.36 | $23.50 | 8310 |
| 2026-06-11 | 23.38 | $23.29 | 6015 |
| 2026-06-10 | 23.39 | $23.26 | 7906 |
| 2026-06-09 | 23.40 | $23.48 | 9700 |
| 2026-06-08 | 23.42 | $23.39 | 9500 |
| 2026-06-05 | 23.46 | $23.26 | 5700 |
| 2026-06-04 | 23.53 | $23.05 | 6253 |
| 2026-06-03 | 23.62 | $22.84 | 14300 |
| 2026-06-02 | 23.72 | $23.15 | 5300 |
| 2026-06-01 | 23.75 | $23.29 | 6747 |
| 2026-05-29 | 23.84 | $23.10 | 7709 |
| 2026-05-28 | 23.92 | $23.49 | 6134 |
| 2026-05-27 | 23.99 | $23.56 | 8100 |
| 2026-05-26 | 24.09 | $23.43 | 9037 |
| 2026-05-22 | 24.17 | $23.79 | 8637 |
| 2026-05-21 | 24.22 | $23.12 | 9023 |
| 2026-05-20 | 24.29 | $23.30 | 7801 |
| 2026-05-19 | 24.38 | $23.49 | 14323 |
| 2026-05-18 | 24.43 | $23.96 | 7700 |
| 2026-05-15 | 24.46 | $23.38 | 8831 |
| 2026-05-14 | 24.53 | $23.94 | 3900 |
| 2026-05-13 | 24.53 | $23.60 | 5800 |
| 2026-05-12 | 24.55 | $23.43 | 314300 |
| 2026-05-11 | 24.59 | $23.85 | 3314 |
| 2026-05-08 | 24.63 | $24.18 | 5900 |
| 2026-05-07 | 24.64 | $24.55 | 3300 |
| 2026-05-06 | 24.63 | $24.98 | 11006 |
| 2026-05-05 | 24.60 | $24.82 | 2500 |
| 2026-05-04 | 24.55 | $23.79 | 5500 |
| 2026-05-01 | 24.57 | $25.03 | 4225 |
| 2026-04-30 | 24.55 | $24.69 | 8100 |
| 2026-04-29 | 24.53 | $25.00 | 4900 |
| 2026-04-28 | 24.50 | $25.52 | 5810 |
| 2026-04-27 | 24.44 | $24.94 | 9400 |
| 2026-04-24 | 24.35 | $24.79 | 4800 |
| 2026-04-23 | 24.27 | $24.63 | 10400 |
| 2026-04-22 | 24.20 | $24.99 | 3500 |
| 2026-04-21 | 24.12 | $24.49 | 5020 |
| 2026-04-20 | 24.10 | $24.69 | 4400 |
| 2026-04-17 | 23.99 | $24.68 | 7219 |
| 2026-04-16 | 23.89 | $24.04 | 6100 |
| 2026-04-15 | 23.82 | $23.92 | 3100 |
| 2026-04-14 | 23.78 | $24.30 | 2500 |
| 2026-04-13 | 23.74 | $24.50 | 3000 |
| 2026-04-10 | 23.69 | $24.42 | 3900 |
| 2026-04-09 | 23.65 | $24.39 | 3216 |
| 2026-04-08 | 23.61 | $24.46 | 4900 |
| 2026-04-07 | 23.56 | $23.76 | 6800 |
| 2026-04-06 | 23.57 | $24.06 | 3646 |
| 2026-04-02 | 23.54 | $24.70 | 2400 |
| 2026-04-01 | 23.51 | $24.40 | 6100 |
| 2026-03-31 | 23.50 | $24.32 | 8046 |
| 2026-03-30 | 23.50 | $24.22 | 7300 |
| 2026-03-27 | 23.47 | $23.25 | 5507 |
| 2026-03-26 | 23.47 | $23.15 | 2300 |
| 2026-03-25 | 23.54 | $23.29 | 8800 |
| 2026-03-24 | 23.59 | $23.34 | 3400 |
| 2026-03-23 | 23.63 | $24.12 | 10700 |
| 2026-03-20 | 23.61 | $22.50 | 19415 |
| 2026-03-19 | 23.72 | $22.71 | 5351 |
| 2026-03-18 | 23.78 | $22.62 | 8300 |
| 2026-03-17 | 23.86 | $23.13 | 8200 |
| 2026-03-16 | 23.92 | $23.45 | 2900 |
| 2026-03-13 | 24.00 | $23.52 | 3111 |
| 2026-03-12 | 24.04 | $23.52 | 6400 |
| 2026-03-11 | 24.07 | $23.62 | 15649 |
| 2026-03-10 | 24.11 | $23.55 | 2800 |
| 2026-03-09 | 24.15 | $24.00 | 8600 |
| 2026-03-06 | 24.19 | $23.44 | 10700 |
| 2026-03-05 | 24.28 | $24.06 | 7200 |
| 2026-03-04 | 24.33 | $24.26 | 3307 |
| 2026-03-03 | 24.37 | $24.18 | 9378 |
| 2026-03-02 | 24.40 | $23.68 | 9400 |
| 2026-02-27 | 24.46 | $23.25 | 10500 |
| 2026-02-26 | 24.55 | $24.53 | 2529 |
| 2026-02-25 | 24.57 | $24.32 | 4500 |
| 2026-02-24 | 24.58 | $24.12 | 8100 |
| 2026-02-23 | 24.59 | $23.80 | 20003 |
| 2026-02-20 | 24.59 | $24.64 | 49500 |
| 2026-02-19 | 24.61 | $23.98 | 8602 |
| 2026-02-18 | 24.62 | $24.10 | 5400 |
| 2026-02-17 | 24.63 | $24.39 | 10816 |
| 2026-02-13 | 24.65 | $24.94 | 11609 |
| 2026-02-12 | 24.64 | $24.43 | 30421 |
| 2026-02-11 | 24.65 | $24.10 | 13245 |
| 2026-02-10 | 24.67 | $24.44 | 29019 |
| 2026-02-09 | 24.67 | $24.37 | 19815 |
| 2026-02-06 | 24.68 | $24.84 | 21700 |
| 2026-02-05 | 24.66 | $25.21 | 10000 |
| 2026-02-04 | 24.59 | $25.03 | 9237 |
| 2026-02-03 | 24.52 | $25.04 | 10500 |
| 2026-02-02 | 24.47 | $24.86 | 9500 |
| 2026-01-30 | 24.42 | $24.89 | 17034 |
| 2026-01-29 | 24.36 | $24.98 | 10748 |
| 2026-01-28 | 24.29 | $24.87 | 8538 |
| 2026-01-27 | 24.22 | $24.60 | 14900 |
| 2026-01-26 | 24.16 | $24.24 | 12524 |
| 2026-01-23 | 24.13 | $23.93 | 12524 |
| 2026-01-22 | 24.12 | $24.90 | 5338 |
| 2026-01-21 | 24.06 | $24.33 | 9400 |
| 2026-01-20 | 24.04 | $24.22 | 13011 |
| 2026-01-16 | 24.04 | $24.78 | 9249 |
| 2026-01-15 | 23.97 | $24.81 | 14643 |
| 2026-01-14 | 23.90 | $24.60 | 5900 |
| 2026-01-13 | 23.83 | $24.40 | 12246 |
| 2026-01-12 | 23.79 | $24.51 | 3800 |
| 2026-01-09 | 23.72 | $24.60 | 10800 |
| 2026-01-08 | 23.65 | $24.49 | 11700 |
| 2026-01-07 | 23.59 | $23.70 | 11100 |
| 2026-01-06 | 23.58 | $23.74 | 6513 |
| 2026-01-05 | 23.54 | $24.03 | 23230 |
| 2026-01-02 | 23.49 | $23.72 | 3642 |
| 2025-12-31 | 23.48 | $23.73 | 4900 |
| 2025-12-30 | 23.42 | $23.60 | 4900 |
| 2025-12-29 | 23.37 | $23.44 | 17100 |
| 2025-12-26 | 23.35 | $23.52 | 6933 |
| 2025-12-24 | 23.31 | $23.59 | 7500 |
| 2025-12-23 | 23.28 | $23.69 | 7502 |
| 2025-12-22 | 23.26 | $23.79 | 15500 |
| 2025-12-19 | 23.24 | $23.76 | 19403 |
| 2025-12-18 | 23.12 | $24.20 | 103800 |
| 2025-12-17 | 23.00 | $23.56 | 11213 |
| 2025-12-16 | 22.91 | $23.31 | 51000 |
| 2025-12-15 | 22.84 | $23.13 | 13100 |
| 2025-12-12 | 22.77 | $23.73 | 10020 |
| 2025-12-11 | 22.73 | $23.13 | 9300 |
| 2025-12-10 | 22.71 | $23.21 | 21400 |
| 2025-12-09 | 22.72 | $23.16 | 6400 |
| 2025-12-08 | 22.72 | $23.48 | 10800 |
| 2025-12-05 | 22.72 | $23.01 | 4700 |
| 2025-12-04 | 22.72 | $23.09 | 12618 |
| 2025-12-03 | 22.72 | $23.39 | 8714 |
| 2025-12-02 | 22.70 | $22.62 | 5600 |
| 2025-12-01 | 22.71 | $22.54 | 9044 |
| 2025-11-28 | 22.73 | $23.13 | 1224 |
| 2025-11-26 | 22.70 | $22.66 | 7844 |
| 2025-11-25 | 22.67 | $23.09 | 15000 |
| 2025-11-24 | 22.68 | $23.30 | 2740 |
| 2025-11-21 | 22.72 | $23.20 | 7945 |
| 2025-11-20 | 22.80 | $21.50 | 8000 |
| 2025-11-19 | 22.98 | $21.67 | 5008 |
| 2025-11-18 | 23.15 | $21.87 | 6300 |
| 2025-11-17 | 23.30 | $21.85 | 7000 |
| 2025-11-14 | 23.45 | $21.70 | 65200 |
| 2025-11-13 | 23.59 | $23.08 | 2702 |
| 2025-11-12 | 23.66 | $22.65 | 4603 |
| 2025-11-11 | 23.76 | $23.40 | 4040 |
| 2025-11-10 | 23.84 | $23.24 | 1517 |
| 2025-11-07 | 23.91 | $23.31 | 3001 |
| 2025-11-06 | 23.94 | $23.03 | 4100 |
| 2025-11-05 | 24.02 | $23.24 | 7800 |
| 2025-11-04 | 24.11 | $22.98 | 5447 |
| 2025-11-03 | 24.22 | $22.79 | 5200 |
| 2025-10-31 | 24.34 | $22.82 | 7500 |
| 2025-10-30 | 24.44 | $22.64 | 35200 |
| 2025-10-29 | 24.55 | $22.11 | 16333 |
| 2025-10-28 | 24.68 | $23.28 | 14500 |
| 2025-10-27 | 24.75 | $24.01 | 11500 |
| 2025-10-24 | 24.81 | $24.76 | 4239 |
| 2025-10-23 | 24.84 | $25.10 | 9116 |
| 2025-10-22 | 24.84 | $25.09 | 5300 |
| 2025-10-21 | 24.86 | $24.84 | 16000 |
| 2025-10-20 | 24.91 | $25.00 | 9304 |
| 2025-10-17 | 24.96 | $24.34 | 20800 |
| 2025-10-16 | 25.06 | $24.59 | 6900 |
| 2025-10-15 | 25.13 | $24.53 | 2500 |
| 2025-10-14 | 25.19 | $25.00 | 8700 |
| 2025-10-13 | 25.24 | $24.83 | 4400 |
| 2025-10-10 | 25.31 | $23.86 | 29600 |
| 2025-10-09 | 25.42 | $24.50 | 8700 |
| 2025-10-08 | 25.50 | $25.10 | 5100 |
| 2025-10-07 | 25.53 | $25.21 | 3305 |
| 2025-10-06 | 25.57 | $25.10 | 3700 |
| 2025-10-03 | 25.61 | $24.99 | 8439 |
| 2025-10-02 | 25.65 | $24.69 | 7300 |
| 2025-10-01 | 25.72 | $24.69 | 11700 |
| 2025-09-30 | 25.78 | $24.76 | 11300 |
| 2025-09-29 | 25.84 | $25.30 | 4533 |
| 2025-09-26 | 25.89 | $25.24 | 36100 |
| 2025-09-25 | 25.93 | $25.13 | 6300 |
| 2025-09-24 | 25.99 | $25.56 | 12100 |
| 2025-09-23 | 26.06 | $25.84 | 7119 |
| 2025-09-22 | 26.07 | $25.96 | 12200 |
| 2025-09-19 | 26.14 | $26.27 | 57200 |
| 2025-09-18 | 26.12 | $26.00 | 8822 |
| 2025-09-17 | 26.16 | $25.83 | 8414 |
| 2025-09-16 | 26.20 | $26.00 | 9011 |
| 2025-09-15 | 26.24 | $26.25 | 4500 |
| 2025-09-12 | 26.29 | $25.99 | 3900 |
| 2025-09-11 | 26.34 | $26.00 | 3710 |
| 2025-09-10 | 26.43 | $25.72 | 4615 |
| 2025-09-09 | 26.50 | $25.99 | 5200 |
| 2025-09-08 | 26.52 | $26.00 | 6201 |
| 2025-09-05 | 26.53 | $25.86 | 4300 |
| 2025-09-04 | 26.53 | $26.05 | 3027 |
| 2025-09-03 | 26.54 | $25.87 | 2200 |
| 2025-09-02 | 26.59 | $25.99 | 7500 |
| 2025-08-29 | 26.61 | $26.17 | 5100 |
| 2025-08-28 | 26.64 | $26.10 | 4849 |
| 2025-08-27 | 26.69 | $26.30 | 10800 |
| 2025-08-26 | 26.76 | $27.04 | 4432 |
| 2025-08-25 | 26.76 | $26.10 | 6000 |
| 2025-08-22 | 26.84 | $27.20 | 12200 |
| 2025-08-21 | 26.89 | $25.94 | 4324 |
| 2025-08-20 | 27.03 | $26.85 | 7500 |
| 2025-08-19 | 27.08 | $26.58 | 10729 |
| 2025-08-18 | 27.14 | $26.80 | 4600 |
| 2025-08-15 | 27.18 | $27.30 | 5200 |
| 2025-08-14 | 27.15 | $27.00 | 6300 |
| 2025-08-13 | 27.16 | $27.65 | 5430 |
| 2025-08-12 | 27.13 | $27.22 | 5000 |
| 2025-08-11 | 27.10 | $26.28 | 3900 |
| 2025-08-08 | 27.18 | $26.20 | 5047 |
| 2025-08-07 | 27.26 | $26.05 | 6119 |
| 2025-08-06 | 27.40 | $26.25 | 4930 |
| 2025-08-05 | 27.52 | $26.79 | 8125 |
| 2025-08-04 | 27.61 | $26.45 | 14911 |
| 2025-08-01 | 27.67 | $26.64 | 5343 |
| 2025-07-31 | 27.76 | $27.21 | 4900 |
| 2025-07-30 | 27.77 | $27.68 | 9027 |
| 2025-07-29 | 27.74 | $27.03 | 9143 |
| 2025-07-28 | 27.72 | $27.68 | 8347 |
| 2025-07-25 | 27.65 | $28.14 | 8300 |
| 2025-07-24 | 27.55 | $28.70 | 20011 |
| 2025-07-23 | 27.45 | $27.89 | 5946 |
| 2025-07-22 | 27.36 | $27.91 | 12610 |
| 2025-07-21 | 27.25 | $27.62 | 7300 |
| 2025-07-18 | 27.16 | $26.67 | 6231 |
| 2025-07-17 | 27.17 | $27.20 | 6011 |
| 2025-07-16 | 27.15 | $26.99 | 8000 |
| 2025-07-15 | 27.19 | $26.71 | 7400 |
| 2025-07-14 | 27.26 | $27.78 | 4400 |
| 2025-07-11 | 27.29 | $27.85 | 3000 |
| 2025-07-10 | 27.32 | $28.81 | 4844 |
| 2025-07-09 | 27.30 | $28.65 | 3300 |
| 2025-07-08 | 27.32 | $28.61 | 29100 |
| 2025-07-07 | 27.32 | $27.65 | 9316 |
| 2025-07-03 | 27.38 | $28.34 | 5207 |
| 2025-07-02 | 27.37 | $27.45 | 8730 |
| 2025-07-01 | 27.40 | $27.14 | 20600 |
| 2025-06-30 | 27.51 | $26.62 | 19244 |
| 2025-06-27 | 27.66 | $26.33 | 419300 |
| 2025-06-26 | 27.85 | $26.04 | 12700 |
| 2025-06-25 | 28.04 | $26.82 | 13900 |
| 2025-06-24 | 28.13 | $25.98 | 10244 |
| 2025-06-23 | 28.36 | $25.65 | 28417 |
| 2025-06-20 | 28.62 | $25.91 | 6802 |
| 2025-06-18 | 28.87 | $26.92 | 28000 |
| 2025-06-17 | 29.12 | $26.81 | 16400 |
| 2025-06-16 | 29.49 | $27.76 | 6217 |
| 2025-06-13 | 29.83 | $28.15 | 6100 |
| 2025-06-12 | 30.17 | $28.38 | 5700 |
| 2025-06-11 | 30.54 | $28.39 | 3300 |
| 2025-06-10 | 30.84 | $28.41 | 5200 |
| 2025-06-09 | 31.14 | $28.98 | 3519 |
| 2025-06-06 | 31.42 | $28.69 | 2246 |
| 2025-06-05 | 31.69 | $28.79 | 6700 |
| 2025-06-04 | 31.96 | $28.23 | 8141 |
| 2025-06-03 | 32.24 | $28.00 | 6003 |
| 2025-06-02 | 32.55 | $29.38 | 4300 |
| 2025-05-30 | 32.78 | $29.49 | 2837 |
| 2025-05-29 | 32.97 | $30.19 | 9533 |
| 2025-05-28 | 33.12 | $29.83 | 10600 |
| 2025-05-27 | 33.30 | $28.70 | 19227 |
| 2025-05-23 | 33.57 | $30.46 | 8400 |
| 2025-05-22 | 33.79 | $30.85 | 9800 |
| 2025-05-21 | 34.03 | $31.00 | 12400 |
| 2025-05-20 | 34.23 | $32.00 | 45622 |
| 2025-05-19 | 34.27 | $34.16 | 10744 |
| 2025-05-16 | 34.10 | $34.54 | 4700 |
| 2025-05-15 | 33.94 | $35.00 | 9700 |
| 2025-05-14 | 33.74 | $35.80 | 22100 |
| 2025-05-13 | 33.40 | $34.30 | 14200 |
| 2025-05-12 | 33.12 | $34.43 | 11140 |
| 2025-05-09 | 32.80 | $34.50 | 7100 |
| 2025-05-08 | 32.53 | $34.10 | 7000 |
| 2025-05-07 | 32.28 | $34.14 | 7600 |
| 2025-05-06 | 31.94 | $33.87 | 2500 |
| 2025-05-05 | 31.62 | $34.30 | 9500 |
| 2025-05-02 | 31.30 | $33.90 | 10728 |
| 2025-05-01 | 31.02 | $33.39 | 6802 |
| 2025-04-30 | 30.86 | $33.08 | 7900 |
| 2025-04-29 | 30.76 | $33.41 | 6338 |
| 2025-04-28 | 30.66 | $34.16 | 8807 |
| 2025-04-25 | 30.54 | $34.83 | 7100 |
| 2025-04-24 | 30.44 | $35.73 | 20802 |
| 2025-04-23 | 30.28 | $35.03 | 18000 |
| 2025-04-22 | 30.14 | $32.64 | 16000 |
| 2025-04-21 | 30.13 | $30.90 | 14400 |
| 2025-04-17 | 30.16 | $31.34 | 17400 |
| 2025-04-16 | 30.16 | $30.99 | 15433 |
| 2025-04-15 | 30.11 | $29.05 | 3100 |
| 2025-04-14 | 30.10 | $28.55 | 9000 |
| 2025-04-11 | 30.12 | $28.10 | 10715 |
| 2025-04-10 | 30.13 | $29.12 | 18200 |
| 2025-04-09 | 30.10 | $29.01 | 8830 |
| 2025-04-08 | 30.08 | $27.34 | 8100 |
| 2025-04-07 | 30.13 | $27.46 | 8400 |
| 2025-04-04 | 30.17 | $28.03 | 4700 |
| 2025-04-03 | 30.22 | $28.30 | 8500 |
| 2025-04-02 | 30.25 | $30.12 | 14900 |
| 2025-04-01 | 30.18 | $30.99 | 13326 |
| 2025-03-31 | 30.07 | $31.47 | 21215 |
| 2025-03-28 | 29.94 | $31.72 | 6900 |
| 2025-03-27 | 29.81 | $33.00 | 17800 |
| 2025-03-26 | 29.60 | $32.35 | 11741 |
| 2025-03-25 | 29.45 | $32.25 | 4300 |
| 2025-03-24 | 29.29 | $32.50 | 11919 |
| 2025-03-21 | 29.10 | $31.49 | 19000 |
| 2025-03-20 | 28.97 | $31.40 | 7800 |
| 2025-03-19 | 28.93 | $29.91 | 27800 |
| 2025-03-18 | 29.05 | $28.90 | 4133 |
| 2025-03-17 | 29.34 | $28.99 | 5000 |
| 2025-03-14 | 29.61 | $28.31 | 6226 |
| 2025-03-13 | 29.87 | $28.48 | 11300 |
| 2025-03-12 | 30.08 | $28.52 | 5537 |
| 2025-03-11 | 30.28 | $28.35 | 7119 |
| 2025-03-10 | 30.48 | $28.40 | 15100 |
| 2025-03-07 | 30.67 | $29.00 | 12924 |
| 2025-03-06 | 30.86 | $28.80 | 11800 |
| 2025-03-05 | 31.06 | $28.80 | 5800 |
| 2025-03-04 | 31.21 | $28.83 | 7600 |
| 2025-03-03 | 31.34 | $28.74 | 6600 |
| 2025-02-28 | 31.49 | $29.20 | 4929 |
| 2025-02-27 | 31.60 | $28.81 | 2049 |
| 2025-02-26 | 31.71 | $29.40 | 9700 |
| 2025-02-25 | 31.77 | $28.98 | 5946 |
| 2025-02-24 | 31.85 | $28.65 | 14400 |
| 2025-02-21 | 31.97 | $28.90 | 8227 |
| 2025-02-20 | 32.13 | $30.60 | 18049 |
| 2025-02-19 | 32.15 | $32.40 | 9500 |
| 2025-02-18 | 32.05 | $34.70 | 7700 |
| 2025-02-14 | 31.81 | $34.40 | 8626 |
| 2025-02-13 | 31.58 | $33.52 | 1704 |
| 2025-02-12 | 31.39 | $32.63 | 4100 |
| 2025-02-11 | 31.21 | $32.58 | 6400 |
| 2025-02-10 | 31.04 | $32.19 | 6028 |
| 2025-02-07 | 30.91 | $32.25 | 4618 |
| 2025-02-06 | 30.77 | $32.90 | 4100 |
| 2025-02-05 | 30.61 | $32.70 | 6300 |
| 2025-02-04 | 30.43 | $31.89 | 4125 |
| 2025-02-03 | 30.27 | $31.29 | 3845 |
| 2025-01-31 | 30.12 | $31.90 | 5400 |
| 2025-01-30 | 29.97 | $31.21 | 3400 |
| 2025-01-29 | 29.84 | $31.19 | 3900 |
| 2025-01-28 | 29.71 | $30.60 | 4711 |
| 2025-01-27 | 29.60 | $30.59 | 3527 |
| 2025-01-24 | 29.47 | $30.93 | 6700 |
| 2025-01-23 | 29.42 | $32.12 | 10300 |
| 2025-01-22 | 29.38 | $30.92 | 9800 |
| 2025-01-21 | 29.46 | $30.39 | 3901 |
| 2025-01-17 | 29.55 | $30.00 | 5600 |
| 2025-01-16 | 29.76 | $29.88 | 7200 |
| 2025-01-15 | 29.98 | $29.55 | 6202 |
| 2025-01-14 | 30.20 | $29.12 | 13400 |
| 2025-01-13 | 30.53 | $29.20 | 8026 |
| 2025-01-10 | 30.77 | $29.52 | 2000 |
| 2025-01-08 | 31.03 | $29.46 | 4700 |
| 2025-01-07 | 31.36 | $29.82 | 11300 |
| 2025-01-06 | 31.65 | $29.00 | 11400 |
| 2025-01-03 | 31.98 | $28.73 | 7400 |
| 2025-01-02 | 32.39 | $28.26 | 8837 |
| 2024-12-31 | 32.86 | $28.91 | 4624 |
| 2024-12-30 | 33.22 | $28.68 | 6315 |
| 2024-12-27 | 33.50 | $28.60 | 5127 |
| 2024-12-26 | 33.81 | $28.40 | 16220 |
| 2024-12-24 | 34.07 | $27.90 | 21600 |
| 2024-12-23 | 34.24 | $29.85 | 10600 |
| 2024-12-20 | 34.30 | $31.50 | 12840 |
| 2024-12-19 | 34.28 | $32.49 | 13423 |
| 2024-12-18 | 34.22 | $32.21 | 4927 |
| 2024-12-17 | 34.17 | $34.03 | 6305 |
| 2024-12-16 | 34.02 | $34.40 | 10900 |
| 2024-12-13 | 33.84 | $33.95 | 9500 |
| 2024-12-12 | 33.69 | $35.60 | 15500 |
| 2024-12-11 | 33.44 | $34.00 | 6600 |
| 2024-12-10 | 33.29 | $34.90 | 6200 |
| 2024-12-09 | 33.08 | $35.89 | 7500 |
| 2024-12-06 | 32.74 | $35.60 | 6500 |
| 2024-12-05 | 32.42 | $35.60 | 21900 |
| 2024-12-04 | 32.12 | $37.04 | 13212 |
| 2024-12-03 | 31.70 | $37.70 | 21704 |
| 2024-12-02 | 31.25 | $36.02 | 11304 |
| 2024-11-29 | 30.86 | $34.40 | 16200 |
| 2024-11-27 | 30.59 | $34.72 | 13516 |
| 2024-11-26 | 30.31 | $33.66 | 19223 |
| 2024-11-25 | 30.09 | $31.23 | 8102 |
| 2024-11-22 | 30.01 | $31.10 | 1800 |
| 2024-11-21 | 29.89 | $31.04 | 2819 |
| 2024-11-20 | 29.79 | $31.33 | 1700 |
| 2024-11-19 | 29.65 | $31.19 | 2336 |
| 2024-11-18 | 29.46 | $31.00 | 4334 |
| 2024-11-15 | 29.28 | $30.89 | 4718 |
| 2024-11-14 | 29.11 | $30.86 | 4300 |
| 2024-11-13 | 28.91 | $30.67 | 2000 |
| 2024-11-12 | 28.71 | $30.95 | 7118 |
| 2024-11-11 | 28.47 | $30.70 | 11800 |
| 2024-11-08 | 28.28 | $29.04 | 3016 |
| 2024-11-07 | 28.16 | $29.32 | 6619 |
| 2024-11-06 | 27.99 | $29.46 | 7008 |
| 2024-11-05 | 27.82 | $28.75 | 7608 |
| 2024-11-04 | 27.64 | $28.65 | 14400 |
| 2024-11-01 | 27.46 | $28.20 | 4841 |
| 2024-10-31 | 27.30 | $28.98 | 7000 |
| 2024-10-30 | 27.15 | $29.10 | 7326 |
| 2024-10-29 | 27.01 | $29.38 | 3200 |
| 2024-10-28 | 26.84 | $29.60 | 10711 |
| 2024-10-25 | 26.65 | $28.74 | 10500 |
| 2024-10-24 | 26.53 | $28.99 | 33730 |
| 2024-10-23 | 26.39 | $28.50 | 7408 |
| 2024-10-22 | 26.31 | $27.39 | 3131 |
| 2024-10-21 | 26.29 | $27.50 | 3800 |
| 2024-10-18 | 26.24 | $27.50 | 3200 |
| 2024-10-17 | 26.24 | $26.70 | 4039 |
| 2024-10-16 | 26.29 | $26.68 | 3000 |
| 2024-10-15 | 26.24 | $26.31 | 8100 |
| 2024-10-14 | 26.21 | $26.80 | 1823 |
| 2024-10-11 | 26.17 | $26.70 | 6431 |
| 2024-10-10 | 26.10 | $25.94 | 12000 |
| 2024-10-09 | 26.04 | $26.00 | 3618 |
| 2024-10-08 | 25.98 | $25.19 | 700 |
| 2024-10-07 | 25.99 | $25.04 | 3244 |
| 2024-10-04 | 25.99 | $25.05 | 7100 |
| 2024-10-03 | 25.99 | $25.96 | 1400 |
| 2024-10-02 | 25.94 | $26.20 | 1800 |
| 2024-10-01 | 25.94 | $25.93 | 1916 |
| 2024-09-30 | 25.98 | $25.93 | 2100 |
| 2024-09-27 | 25.98 | $26.29 | 1420 |
| 2024-09-26 | 25.98 | $26.20 | 9334 |
| 2024-09-25 | 26.01 | $26.94 | 900 |
| 2024-09-24 | 26.05 | $27.01 | 3900 |
| 2024-09-23 | 26.02 | $26.50 | 3500 |
| 2024-09-20 | 25.95 | $27.45 | 11500 |
| 2024-09-19 | 25.80 | $27.70 | 10600 |
| 2024-09-18 | 25.65 | $25.56 | 3148 |
| 2024-09-17 | 25.58 | $25.74 | 2900 |
| 2024-09-16 | 25.49 | $26.00 | 1913 |
| 2024-09-13 | 25.39 | $25.44 | 3014 |
| 2024-09-12 | 25.33 | $24.72 | 1200 |
| 2024-09-11 | 25.31 | $24.73 | 5426 |
| 2024-09-10 | 25.25 | $25.33 | 3700 |
| 2024-09-09 | 25.17 | $25.18 | 12800 |
| 2024-09-06 | 25.12 | $24.93 | 16700 |
| 2024-09-05 | 25.06 | $25.01 | 9805 |
| 2024-09-04 | 24.99 | $26.18 | 3400 |
| 2024-09-03 | 24.81 | $26.68 | 2928 |
| 2024-08-30 | 24.61 | $26.00 | 1200 |
| 2024-08-29 | 24.52 | $26.25 | 1400 |
| 2024-08-28 | 24.41 | $26.79 | 5345 |
| 2024-08-27 | 24.28 | $27.70 | 20800 |
| 2024-08-26 | 24.13 | $26.50 | 19445 |
| 2024-08-23 | 24.06 | $25.10 | 5633 |
| 2024-08-22 | 24.11 | $24.49 | 4200 |
| 2024-08-21 | 24.14 | $24.59 | 3319 |
| 2024-08-20 | 24.11 | $24.21 | 2500 |
| 2024-08-19 | 24.19 | $24.05 | 10200 |
| 2024-08-16 | 24.29 | $23.90 | 3804 |
| 2024-08-15 | 24.34 | $24.30 | 1300 |
| 2024-08-14 | 24.40 | $24.23 | 4100 |
| 2024-08-13 | 24.43 | $23.50 | 4533 |
| 2024-08-12 | 24.42 | $23.82 | 26523 |
| 2024-08-09 | 24.34 | $24.09 | 14600 |
| 2024-08-08 | 24.24 | $23.90 | 9818 |
| 2024-08-07 | 24.13 | $23.46 | 3649 |
| 2024-08-06 | 24.02 | $22.60 | 13307 |
| 2024-08-05 | 23.96 | $22.80 | 13500 |
| 2024-08-02 | 23.90 | $24.10 | 2900 |
| 2024-08-01 | 23.77 | $24.10 | 8024 |
| 2024-07-31 | 23.65 | $24.20 | 3028 |
| 2024-07-30 | 23.50 | $24.60 | 11200 |
| 2024-07-29 | 23.32 | $25.10 | 15913 |
| 2024-07-26 | 23.14 | $26.13 | 9400 |
| 2024-07-25 | 22.90 | $25.10 | 10521 |
| 2024-07-24 | 22.71 | $24.10 | 12603 |
| 2024-07-23 | 22.58 | $25.80 | 2711 |
| 2024-07-22 | 22.38 | $25.90 | 12900 |
| 2024-07-19 | 22.19 | $24.90 | 5201 |
| 2024-07-18 | 22.03 | $25.62 | 8133 |
| 2024-07-17 | 21.82 | $24.78 | 14100 |
| 2024-07-16 | 21.66 | $23.22 | 8000 |
| 2024-07-15 | 21.58 | $22.20 | 2342 |
| 2024-07-12 | 21.62 | $22.22 | 6000 |
| 2024-07-11 | 21.68 | $21.60 | 5700 |
| 2024-07-10 | 21.77 | $21.35 | 1375 |
| 2024-07-09 | 21.89 | $21.35 | 2509 |
| 2024-07-08 | 22.00 | $21.64 | 5630 |
| 2024-07-05 | 22.14 | $21.50 | 4600 |
| 2024-07-03 | 22.22 | $21.65 | 5700 |
| 2024-07-02 | 22.28 | $21.22 | 2144 |
| 2024-07-01 | 22.36 | $21.05 | 18200 |
| 2024-06-28 | 22.42 | $21.48 | 9200 |
| 2024-06-27 | 22.45 | $21.27 | 4800 |
| 2024-06-26 | 22.46 | $21.32 | 1313 |
| 2024-06-25 | 22.53 | $21.60 | 3800 |
| 2024-06-24 | 22.64 | $21.76 | 5546 |
| 2024-06-21 | 22.73 | $22.08 | 4200 |
| 2024-06-20 | 22.84 | $21.60 | 5400 |
| 2024-06-18 | 22.95 | $21.46 | 11136 |
| 2024-06-17 | 23.09 | $21.53 | 9200 |
| 2024-06-14 | 23.20 | $21.68 | 11000 |
| 2024-06-13 | 23.33 | $23.00 | 437 |
| 2024-06-12 | 23.46 | $23.50 | 633 |
| 2024-06-11 | 23.57 | $23.28 | 1935 |
| 2024-06-10 | 23.68 | $23.74 | 2705 |
| 2024-06-07 | 23.76 | $23.70 | 6017 |
| 2024-06-06 | 23.84 | $24.45 | 7000 |
| 2024-06-05 | 23.89 | $23.01 | 1837 |
| 2024-06-04 | 24.01 | $22.90 | 7907 |
| 2024-06-03 | 24.16 | $22.71 | 10200 |
| 2024-05-31 | 24.34 | $22.31 | 10240 |
| 2024-05-30 | 24.57 | $22.05 | 5700 |
| 2024-05-29 | 24.78 | $21.50 | 5340 |
| 2024-05-28 | 25.01 | $22.70 | 9600 |
| 2024-05-24 | 25.28 | $23.75 | 6123 |
| 2024-05-23 | 25.50 | $23.59 | 3011 |
| 2024-05-22 | 25.73 | $24.27 | 1519 |
| 2024-05-21 | 25.90 | $23.95 | 11924 |
| 2024-05-20 | 26.08 | $24.20 | 8549 |
| 2024-05-17 | 26.26 | $23.80 | 3809 |
| 2024-05-16 | 26.45 | $24.22 | 3214 |
| 2024-05-15 | 26.59 | $25.51 | 2300 |
| 2024-05-14 | 26.67 | $25.70 | 700 |
| 2024-05-13 | 26.73 | $25.60 | 2300 |
| 2024-05-10 | 26.84 | $25.35 | 1345 |
| 2024-05-09 | 26.94 | $25.25 | 2300 |
| 2024-05-08 | 27.03 | $25.36 | 918 |
| 2024-05-07 | 27.12 | $25.50 | 2600 |
| 2024-05-06 | 27.35 | $25.85 | 5200 |
| 2024-05-03 | 27.57 | $26.25 | 3900 |
| 2024-05-02 | 27.74 | $26.99 | 11400 |
| 2024-05-01 | 27.88 | $26.17 | 3737 |
| 2024-04-30 | 28.09 | $26.20 | 14348 |
| 2024-04-29 | 28.28 | $28.12 | 3230 |
| 2024-04-26 | 28.40 | $28.11 | 2439 |
| 2024-04-25 | 28.52 | $28.10 | 5631 |
| 2024-04-24 | 28.64 | $27.76 | 8000 |
| 2024-04-23 | 28.79 | $27.60 | 1848 |
| 2024-04-22 | 28.91 | $27.70 | 2600 |
| 2024-04-19 | 29.05 | $27.60 | 739 |
| 2024-04-18 | 29.20 | $27.07 | 2011 |
| 2024-04-17 | 29.37 | $27.02 | 4800 |
| 2024-04-16 | 29.50 | $27.01 | 617 |
| 2024-04-15 | 29.70 | $27.70 | 2129 |
| 2024-04-12 | 29.88 | $27.45 | 5400 |
| 2024-04-11 | 29.97 | $27.06 | 11900 |
| 2024-04-10 | 30.16 | $27.20 | 10321 |
| 2024-04-09 | 30.33 | $30.10 | 3215 |
| 2024-04-08 | 30.35 | $30.10 | 2200 |
| 2024-04-05 | 30.34 | $29.67 | 1200 |
| 2024-04-04 | 30.36 | $29.77 | 2617 |
| 2024-04-03 | 30.38 | $30.40 | 3920 |
| 2024-04-02 | 30.38 | $30.00 | 3100 |
| 2024-04-01 | 30.41 | $30.58 | 2161 |
| 2024-03-28 | 30.42 | $30.50 | 3400 |
| 2024-03-27 | 30.42 | $30.47 | 3502 |
| 2024-03-26 | 30.42 | $30.76 | 12300 |
| 2024-03-25 | 30.42 | $29.97 | 2400 |
| 2024-03-22 | 30.45 | $30.60 | 1724 |
| 2024-03-21 | 30.47 | $30.50 | 3128 |
| 2024-03-20 | 30.48 | $30.50 | 4700 |
| 2024-03-19 | 30.45 | $29.75 | 8100 |
| 2024-03-18 | 30.48 | $30.97 | 4200 |
| 2024-03-15 | 30.49 | $31.20 | 11806 |
| 2024-03-14 | 30.45 | $29.38 | 10930 |
| 2024-03-13 | 30.50 | $30.79 | 2200 |
| 2024-03-12 | 30.43 | $30.60 | 2700 |
| 2024-03-11 | 30.37 | $30.55 | 5142 |
| 2024-03-08 | 30.30 | $29.87 | 909 |
| 2024-03-07 | 30.27 | $30.00 | 7440 |
| 2024-03-06 | 30.21 | $30.25 | 2044 |
| 2024-03-05 | 30.16 | $30.35 | 1600 |
| 2024-03-04 | 30.13 | $30.66 | 2406 |
| 2024-03-01 | 30.07 | $30.80 | 2728 |
| 2024-02-29 | 30.02 | $30.35 | 900 |
| 2024-02-28 | 30.00 | $30.55 | 2604 |
| 2024-02-27 | 29.96 | $30.84 | 900 |
| 2024-02-26 | 29.91 | $30.48 | 700 |
| 2024-02-23 | 29.91 | $30.95 | 2000 |
| 2024-02-22 | 29.86 | $30.75 | 13519 |
| 2024-02-21 | 29.87 | $30.00 | 3600 |
| 2024-02-20 | 29.91 | $30.35 | 7100 |
| 2024-02-16 | 29.92 | $31.01 | 2340 |
| 2024-02-15 | 29.93 | $30.54 | 2900 |
| 2024-02-14 | 30.00 | $30.23 | 4929 |
| 2024-02-13 | 30.06 | $29.50 | 1717 |
| 2024-02-12 | 30.18 | $29.37 | 2714 |
| 2024-02-09 | 30.30 | $29.21 | 1700 |
| 2024-02-08 | 30.42 | $29.20 | 749 |
| 2024-02-07 | 30.50 | $28.87 | 4447 |
| 2024-02-06 | 30.60 | $29.24 | 1622 |
| 2024-02-05 | 30.71 | $29.65 | 2100 |
| 2024-02-02 | 30.80 | $29.48 | 3636 |
| 2024-02-01 | 30.93 | $29.78 | 1740 |
| 2024-01-31 | 30.98 | $29.97 | 1900 |
| 2024-01-30 | 31.03 | $29.74 | 3900 |
| 2024-01-29 | 31.08 | $29.89 | 8900 |
| 2024-01-26 | 31.12 | $30.55 | 3600 |
| 2024-01-25 | 31.13 | $29.89 | 1100 |
| 2024-01-24 | 31.18 | $30.85 | 2800 |
| 2024-01-23 | 31.18 | $30.80 | 4341 |
| 2024-01-22 | 31.18 | $30.59 | 7932 |
| 2024-01-19 | 31.18 | $31.31 | 1946 |
| 2024-01-18 | 31.14 | $31.80 | 3300 |
| 2024-01-17 | 31.03 | $31.53 | 1346 |
| 2024-01-16 | 30.96 | $31.90 | 5200 |
| 2024-01-12 | 30.87 | $31.83 | 2528 |
| 2024-01-11 | 30.78 | $31.51 | 1310 |
| 2024-01-10 | 30.68 | $30.89 | 1600 |
| 2024-01-09 | 30.62 | $30.88 | 3300 |
| 2024-01-08 | 30.57 | $31.43 | 6126 |
| 2024-01-05 | 30.47 | $31.41 | 5637 |
| 2024-01-04 | 30.36 | $31.98 | 14335 |
| 2024-01-03 | 30.27 | $30.93 | 2511 |
| 2024-01-02 | 30.26 | $30.93 | 1626 |
| 2023-12-29 | 30.16 | $30.65 | 1011 |
| 2023-12-28 | 30.06 | $30.80 | 6645 |
| 2023-12-27 | 29.95 | $30.75 | 6200 |
| 2023-12-26 | 29.82 | $30.92 | 813 |
| 2023-12-22 | 29.67 | $30.69 | 2343 |
| 2023-12-21 | 29.55 | $30.93 | 3413 |
| 2023-12-20 | 29.40 | $30.45 | 3122 |
| 2023-12-19 | 29.26 | $30.50 | 8908 |
| 2023-12-18 | 29.09 | $29.76 | 7500 |
| 2023-12-15 | 28.97 | $30.10 | 10739 |
| 2023-12-14 | 28.84 | $30.00 | 8200 |
| 2023-12-13 | 28.71 | $30.05 | 9100 |
| 2023-12-12 | 28.63 | $29.55 | 4532 |
| 2023-12-11 | 28.49 | $29.70 | 3215 |
| 2023-12-08 | 28.31 | $29.83 | 2834 |
| 2023-12-07 | 28.08 | $29.50 | 1348 |
| 2023-12-06 | 27.92 | $29.27 | 6500 |
| 2023-12-05 | 27.75 | $30.07 | 19100 |
| 2023-12-04 | 27.57 | $30.70 | 20500 |
| 2023-12-01 | 27.38 | $29.00 | 2626 |
| 2023-11-30 | 27.28 | $28.71 | 1939 |
| 2023-11-29 | 27.15 | $28.55 | 8140 |
| 2023-11-28 | 27.06 | $28.20 | 7240 |
| 2023-11-27 | 26.92 | $27.78 | 10800 |
| 2023-11-24 | 26.78 | $28.25 | 2200 |
| 2023-11-22 | 26.64 | $28.00 | 6000 |
| 2023-11-21 | 26.50 | $27.68 | 9707 |
| 2023-11-20 | 26.37 | $27.13 | 4334 |
| 2023-11-17 | 26.26 | $27.33 | 1612 |
| 2023-11-16 | 26.16 | $27.50 | 1700 |
| 2023-11-15 | 26.04 | $27.43 | 2500 |
| 2023-11-14 | 25.93 | $28.43 | 24211 |
| 2023-11-13 | 25.82 | $26.65 | 6500 |
| 2023-11-10 | 25.76 | $26.23 | 8200 |
| 2023-11-09 | 25.72 | $25.19 | 1825 |
| 2023-11-08 | 25.75 | $26.38 | 5008 |
| 2023-11-07 | 25.70 | $25.84 | 3500 |
| 2023-11-06 | 25.68 | $26.36 | 4228 |
| 2023-11-03 | 25.66 | $26.94 | 13400 |
| 2023-11-02 | 25.57 | $26.98 | 6300 |
| 2023-11-01 | 25.43 | $26.23 | 5700 |
| 2023-10-31 | 25.24 | $26.58 | 9546 |
| 2023-10-30 | 25.05 | $25.51 | 15745 |
| 2023-10-27 | 24.86 | $25.02 | 9100 |
| 2023-10-26 | 24.69 | $25.35 | 2726 |
| 2023-10-25 | 24.53 | $25.25 | 5314 |
| 2023-10-24 | 24.36 | $25.04 | 13547 |
| 2023-10-23 | 24.20 | $24.95 | 4700 |
| 2023-10-20 | 24.07 | $25.36 | 7905 |
| 2023-10-19 | 23.92 | $24.99 | 6000 |
| 2023-10-18 | 23.76 | $25.23 | 9500 |
| 2023-10-17 | 23.62 | $26.30 | 44600 |
| 2023-10-16 | 23.44 | $25.50 | 11600 |
| 2023-10-13 | 23.27 | $25.41 | 6546 |
| 2023-10-12 | 23.09 | $25.70 | 13100 |
| 2023-10-11 | 22.87 | $25.40 | 6105 |
| 2023-10-10 | 22.60 | $25.55 | 13318 |
| 2023-10-09 | 22.37 | $25.90 | 13228 |
| 2023-10-06 | 22.15 | $25.21 | 11600 |
| 2023-10-05 | 21.93 | $24.10 | 14347 |
| 2023-10-04 | 21.83 | $22.51 | 17125 |
| 2023-10-03 | 21.81 | $22.80 | 4700 |
| 2023-10-02 | 21.79 | $21.70 | 4121 |
| 2023-09-29 | 21.78 | $21.47 | 3000 |
| 2023-09-28 | 21.82 | $22.25 | 2528 |
| 2023-09-27 | 21.78 | $21.90 | 1200 |
| 2023-09-26 | 21.72 | $21.80 | 1707 |
| 2023-09-25 | 21.67 | $22.40 | 2715 |
| 2023-09-22 | 21.58 | $22.34 | 6821 |
| 2023-09-21 | 21.50 | $21.66 | 3900 |
| 2023-09-20 | 21.45 | $22.40 | 1535 |
| 2023-09-19 | 21.35 | $22.80 | 6200 |
| 2023-09-18 | 21.22 | $22.01 | 6800 |
| 2023-09-15 | 21.16 | $21.90 | 10602 |
| 2023-09-14 | 21.15 | $21.20 | 4812 |
| 2023-09-13 | 21.18 | $20.09 | 11000 |
| 2023-09-12 | 21.29 | $20.88 | 2919 |
| 2023-09-11 | 21.43 | $21.60 | 6839 |
| 2023-09-08 | 21.54 | $20.85 | 7637 |
| 2023-09-07 | 21.66 | $22.08 | 500 |
| 2023-09-06 | 21.72 | $22.08 | 2200 |
| 2023-09-05 | 21.74 | $22.38 | 5800 |
| 2023-09-01 | 21.79 | $21.53 | 9700 |
| 2023-08-31 | 21.91 | $22.30 | 5914 |
| 2023-08-30 | 21.97 | $21.37 | 6300 |
| 2023-08-29 | 22.06 | $20.76 | 1921 |
| 2023-08-28 | 22.17 | $20.70 | 2000 |
| 2023-08-25 | 22.28 | $20.60 | 6014 |
| 2023-08-24 | 22.41 | $20.81 | 3900 |
| 2023-08-23 | 22.56 | $20.75 | 3900 |
| 2023-08-22 | 22.76 | $20.30 | 7632 |
| 2023-08-21 | 22.91 | $20.22 | 4439 |
| 2023-08-18 | 23.06 | $20.78 | 7538 |
| 2023-08-17 | 23.14 | $21.70 | 3200 |
| 2023-08-16 | 23.17 | $21.81 | 9403 |
| 2023-08-15 | 23.19 | $22.25 | 9330 |
| 2023-08-14 | 23.18 | $23.80 | 12407 |
| 2023-08-11 | 23.09 | $23.63 | 4239 |
| 2023-08-10 | 23.01 | $23.43 | 2211 |
| 2023-08-09 | 22.95 | $23.21 | 5603 |
| 2023-08-08 | 22.88 | $22.48 | 6746 |
| 2023-08-07 | 22.88 | $23.30 | 1824 |
| 2023-08-04 | 22.84 | $23.94 | 2100 |
| 2023-08-03 | 22.76 | $23.48 | 6224 |
| 2023-08-02 | 22.72 | $23.30 | 3620 |
| 2023-08-01 | 22.70 | $22.90 | 5900 |
| 2023-07-31 | 22.69 | $22.97 | 7900 |
| 2023-07-28 | 22.70 | $23.23 | 6722 |
| 2023-07-27 | 22.69 | $23.72 | 15610 |
| 2023-07-26 | 22.63 | $24.65 | 12600 |
| 2023-07-25 | 22.54 | $23.45 | 6733 |
| 2023-07-24 | 22.52 | $23.19 | 7121 |
| 2023-07-21 | 22.51 | $22.30 | 4000 |
| 2023-07-20 | 22.55 | $22.45 | 1546 |
| 2023-07-19 | 22.57 | $22.08 | 15900 |
| 2023-07-18 | 22.61 | $22.10 | 14300 |
| 2023-07-17 | 22.66 | $21.90 | 2700 |
| 2023-07-14 | 22.72 | $22.10 | 3800 |
| 2023-07-13 | 22.76 | $22.29 | 6900 |
| 2023-07-12 | 22.78 | $21.82 | 6140 |
| 2023-07-11 | 22.81 | $22.43 | 849 |
| 2023-07-10 | 22.81 | $22.46 | 8800 |
| 2023-07-07 | 22.82 | $22.32 | 2318 |
| 2023-07-06 | 22.85 | $22.78 | 507 |
| 2023-07-05 | 22.82 | $22.76 | 720 |
| 2023-07-03 | 22.79 | $22.76 | 400 |
| 2023-06-30 | 22.75 | $23.25 | 1600 |
| 2023-06-29 | 22.68 | $22.99 | 1049 |
| 2023-06-28 | 22.62 | $22.58 | 947 |
| 2023-06-27 | 22.58 | $22.86 | 800 |
| 2023-06-26 | 22.53 | $22.95 | 548 |
| 2023-06-23 | 22.47 | $22.98 | 2000 |
| 2023-06-22 | 22.42 | $23.18 | 3023 |
| 2023-06-21 | 22.32 | $22.85 | 300 |
| 2023-06-20 | 22.24 | $22.85 | 1600 |
| 2023-06-16 | 22.14 | $23.14 | 700 |
| 2023-06-15 | 22.08 | $22.95 | 300 |
| 2023-06-14 | 21.97 | $22.95 | 1700 |
| 2023-06-13 | 21.86 | $22.75 | 1500 |
| 2023-06-12 | 21.77 | $22.42 | 1340 |
| 2023-06-09 | 21.68 | $22.44 | 2703 |
| 2023-06-08 | 21.59 | $22.70 | 8400 |
| 2023-06-07 | 21.50 | $22.87 | 7200 |
| 2023-06-06 | 21.39 | $22.25 | 3432 |
| 2023-06-05 | 21.31 | $22.10 | 4900 |
| 2023-06-02 | 21.25 | $21.88 | 300 |
| 2023-06-01 | 21.17 | $21.88 | 6700 |
| 2023-05-31 | 21.12 | $21.75 | 300 |
| 2023-05-30 | 21.09 | $21.75 | 643 |
| 2023-05-26 | 21.08 | $21.89 | 1244 |
| 2023-05-25 | 21.09 | $21.80 | 2918 |
| 2023-05-24 | 21.11 | $21.90 | 9833 |
| 2023-05-23 | 21.14 | $21.21 | 3400 |
| 2023-05-22 | 21.20 | $21.35 | 3931 |
| 2023-05-19 | 21.29 | $20.78 | 4333 |
| 2023-05-18 | 21.37 | $22.00 | 728 |
| 2023-05-17 | 21.36 | $20.69 | 3000 |
| 2023-05-16 | 21.44 | $20.76 | 1200 |
| 2023-05-15 | 21.50 | $21.00 | 4643 |
| 2023-05-12 | 21.55 | $20.59 | 1500 |
| 2023-05-11 | 21.59 | $20.70 | 4007 |
| 2023-05-10 | 21.63 | $20.84 | 4203 |
| 2023-05-09 | 21.66 | $20.75 | 2400 |
| 2023-05-08 | 21.70 | $20.55 | 2642 |
| 2023-05-05 | 21.76 | $20.88 | 2600 |
| 2023-05-04 | 21.80 | $20.25 | 13330 |
| 2023-05-03 | 21.88 | $21.05 | 3300 |
| 2023-05-02 | 21.92 | $21.15 | 3000 |
| 2023-05-01 | 21.95 | $21.51 | 4401 |
| 2023-04-28 | 21.98 | $22.05 | 1134 |
| 2023-04-27 | 22.00 | $22.12 | 2100 |
| 2023-04-26 | 21.98 | $22.50 | 2747 |
| 2023-04-25 | 21.92 | $22.50 | 8245 |
| 2023-04-24 | 21.92 | $23.18 | 8018 |
| 2023-04-21 | 21.90 | $22.36 | 6542 |
| 2023-04-20 | 21.93 | $21.80 | 3706 |
| 2023-04-19 | 21.98 | $22.23 | 1600 |
| 2023-04-18 | 22.03 | $22.00 | 905 |
| 2023-04-17 | 22.10 | $21.90 | 1700 |
| 2023-04-14 | 22.18 | $21.42 | 2800 |
| 2023-04-13 | 22.26 | $21.46 | 2006 |
| 2023-04-12 | 22.30 | $21.56 | 3700 |
| 2023-04-11 | 22.39 | $21.61 | 3100 |
| 2023-04-10 | 22.42 | $21.70 | 13423 |
| 2023-04-06 | 22.49 | $21.67 | 3600 |
| 2023-04-05 | 22.61 | $21.90 | 2400 |
| 2023-04-04 | 22.72 | $21.75 | 400 |
| 2023-04-03 | 22.85 | $21.75 | 5200 |
| 2023-03-31 | 23.00 | $22.11 | 6700 |
| 2023-03-30 | 23.16 | $22.54 | 3836 |
| 2023-03-29 | 23.29 | $21.63 | 19600 |
| 2023-03-28 | 23.47 | $21.42 | 7800 |
| 2023-03-27 | 23.66 | $22.49 | 8123 |
| 2023-03-24 | 23.79 | $22.75 | 5600 |
| 2023-03-23 | 23.91 | $22.97 | 5400 |
| 2023-03-22 | 24.07 | $22.82 | 1503 |
| 2023-03-21 | 24.24 | $23.18 | 7100 |
| 2023-03-20 | 24.41 | $23.30 | 9923 |
| 2023-03-17 | 24.57 | $23.50 | 8500 |
| 2023-03-16 | 24.72 | $23.16 | 16345 |
| 2023-03-15 | 24.88 | $22.23 | 4033 |
| 2023-03-14 | 25.08 | $23.31 | 21208 |
| 2023-03-13 | 25.24 | $22.22 | 49100 |
| 2023-03-10 | 25.45 | $23.15 | 6900 |
| 2023-03-09 | 25.64 | $24.00 | 1100 |
| 2023-03-08 | 25.79 | $24.20 | 2100 |
| 2023-03-07 | 25.90 | $24.20 | 4400 |
| 2023-03-06 | 25.99 | $24.87 | 2546 |
| 2023-03-03 | 26.05 | $25.25 | 501 |
| 2023-03-02 | 26.09 | $25.20 | 3200 |
| 2023-03-01 | 26.12 | $25.19 | 5548 |
| 2023-02-28 | 26.18 | $25.21 | 2300 |
| 2023-02-27 | 26.23 | $25.00 | 1412 |
| 2023-02-24 | 26.32 | $25.29 | 5600 |
| 2023-02-23 | 26.39 | $26.20 | 1900 |
| 2023-02-22 | 26.48 | $26.11 | 4800 |
| 2023-02-21 | 26.48 | $26.52 | 3800 |
| 2023-02-17 | 26.43 | $26.61 | 4628 |
| 2023-02-16 | 26.35 | $26.40 | 5014 |
| 2023-02-15 | 26.24 | $26.50 | 5711 |
| 2023-02-14 | 26.13 | $26.22 | 3700 |
| 2023-02-13 | 26.06 | $26.42 | 2626 |
| 2023-02-10 | 25.96 | $26.50 | 9425 |
| 2023-02-09 | 25.85 | $26.91 | 12600 |
| 2023-02-08 | 25.72 | $26.90 | 10640 |
| 2023-02-07 | 25.57 | $26.46 | 4611 |
| 2023-02-06 | 25.44 | $26.03 | 6304 |
| 2023-02-03 | 25.33 | $26.12 | 4210 |
| 2023-02-02 | 25.26 | $26.00 | 5700 |
| 2023-02-01 | 25.16 | $25.88 | 11800 |
| 2023-01-31 | 25.12 | $26.31 | 8044 |
| 2023-01-30 | 25.00 | $26.19 | 9315 |
| 2023-01-27 | 24.84 | $26.80 | 15207 |
| 2023-01-26 | 24.64 | $26.68 | 8900 |
| 2023-01-25 | 24.47 | $27.98 | 28293 |
| 2023-01-24 | 24.23 | $26.20 | 13200 |
| 2023-01-23 | 24.08 | $25.50 | 18711 |
| 2023-01-20 | 23.97 | $25.00 | 1601 |
| 2023-01-19 | 23.87 | $24.29 | 8029 |
| 2023-01-18 | 23.85 | $24.16 | 4137 |
| 2023-01-17 | 23.82 | $24.83 | 6041 |
| 2023-01-13 | 23.73 | $24.50 | 3134 |
| 2023-01-12 | 23.68 | $24.22 | 1614 |
| 2023-01-11 | 23.62 | $24.35 | 1010 |
| 2023-01-10 | 23.60 | $23.88 | 5732 |
| 2023-01-09 | 23.61 | $23.90 | 2537 |
| 2023-01-06 | 23.63 | $23.76 | 4800 |
| 2023-01-05 | 23.66 | $24.70 | 5924 |
| 2023-01-04 | 23.65 | $24.10 | 9600 |
| 2023-01-03 | 23.67 | $24.99 | 926 |
| 2022-12-30 | 23.65 | $24.01 | 15107 |
| 2022-12-29 | 23.68 | $23.00 | 1545 |
| 2022-12-28 | 23.77 | $22.83 | 2301 |
| 2022-12-27 | 23.88 | $23.13 | 1400 |
| 2022-12-23 | 23.95 | $23.20 | 1300 |
| 2022-12-22 | 24.01 | $23.32 | 2300 |
| 2022-12-21 | 24.06 | $23.13 | 3000 |
| 2022-12-20 | 24.14 | $23.15 | 1100 |
| 2022-12-19 | 24.21 | $23.78 | 3300 |
| 2022-12-16 | 24.23 | $23.68 | 1249 |
| 2022-12-15 | 24.26 | $23.02 | 8100 |
| 2022-12-14 | 24.35 | $23.50 | 10343 |
| 2022-12-13 | 24.39 | $22.95 | 20343 |
| 2022-12-12 | 24.44 | $23.98 | 1600 |
| 2022-12-09 | 24.44 | $24.10 | 1900 |
| 2022-12-08 | 24.46 | $24.34 | 933 |
| 2022-12-07 | 24.44 | $24.36 | 300 |
| 2022-12-06 | 24.44 | $24.36 | 1225 |
| 2022-12-05 | 24.43 | $24.52 | 1200 |
| 2022-12-02 | 24.42 | $24.57 | 4925 |
| 2022-12-01 | 24.44 | $24.60 | 7212 |
| 2022-11-30 | 24.42 | $24.85 | 2000 |
| 2022-11-29 | 24.42 | $24.99 | 1429 |
| 2022-11-28 | 24.40 | $24.50 | 4719 |
| 2022-11-25 | 24.46 | $24.40 | 4500 |
| 2022-11-23 | 24.54 | $24.49 | 1500 |
| 2022-11-22 | 24.65 | $24.70 | 8815 |
| 2022-11-21 | 24.71 | $24.59 | 3400 |
| 2022-11-18 | 24.74 | $24.15 | 4041 |
| 2022-11-17 | 24.75 | $24.15 | 2014 |
| 2022-11-16 | 24.69 | $24.80 | 3946 |
| 2022-11-15 | 24.61 | $24.30 | 4300 |
| 2022-11-14 | 24.55 | $24.00 | 907 |
| 2022-11-11 | 24.50 | $24.10 | 4315 |
| 2022-11-10 | 24.44 | $24.35 | 4500 |
| 2022-11-09 | 24.40 | $24.01 | 2107 |
| 2022-11-08 | 24.36 | $24.46 | 1546 |
| 2022-11-07 | 24.29 | $24.00 | 1535 |
| 2022-11-04 | 24.27 | $24.38 | 1500 |
| 2022-11-03 | 24.20 | $25.06 | 5600 |
| 2022-11-02 | 24.19 | $24.08 | 6644 |
| 2022-11-01 | 24.12 | $24.90 | 7800 |
| 2022-10-31 | 24.03 | $24.66 | 4100 |
| 2022-10-28 | 23.97 | $25.69 | 3305 |
| 2022-10-27 | 23.82 | $25.97 | 2513 |
| 2022-10-26 | 23.63 | $26.69 | 3926 |
| 2022-10-25 | 23.40 | $25.76 | 19847 |
| 2022-10-24 | 23.21 | $25.32 | 4100 |
| 2022-10-21 | 23.04 | $24.30 | 9500 |
| 2022-10-20 | 22.93 | $23.06 | 1500 |
| 2022-10-19 | 22.90 | $23.01 | 7400 |
| 2022-10-18 | 22.98 | $23.22 | 2000 |
| 2022-10-17 | 23.05 | $22.99 | 8100 |
| 2022-10-14 | 23.14 | $22.88 | 2438 |
| 2022-10-13 | 23.23 | $23.47 | 10900 |
| 2022-10-12 | 23.28 | $23.20 | 13228 |
| 2022-10-11 | 23.35 | $23.20 | 14848 |
| 2022-10-10 | 23.44 | $23.61 | 4600 |
| 2022-10-07 | 23.51 | $23.00 | 7400 |
| 2022-10-06 | 23.64 | $24.82 | 33935 |
| 2022-10-05 | 23.67 | $22.68 | 7400 |
| 2022-10-04 | 23.81 | $23.03 | 15300 |
| 2022-10-03 | 23.93 | $23.50 | 4202 |
| 2022-09-30 | 24.07 | $22.62 | 12833 |
| 2022-09-29 | 24.20 | $22.29 | 3820 |
| 2022-09-28 | 24.36 | $22.01 | 14700 |
| 2022-09-27 | 24.54 | $22.00 | 4000 |
| 2022-09-26 | 24.76 | $21.89 | 5600 |
| 2022-09-23 | 24.97 | $22.12 | 14101 |
| 2022-09-22 | 25.17 | $22.52 | 13894 |
| 2022-09-21 | 25.35 | $24.51 | 1411 |
| 2022-09-20 | 25.44 | $24.58 | 1804 |
| 2022-09-19 | 25.53 | $24.92 | 1546 |
| 2022-09-16 | 25.60 | $24.61 | 19700 |
| 2022-09-15 | 25.72 | $24.57 | 2600 |
| 2022-09-14 | 25.82 | $24.43 | 1919 |
| 2022-09-13 | 25.93 | $25.01 | 2500 |
| 2022-09-12 | 26.03 | $25.12 | 5718 |
| 2022-09-09 | 26.10 | $25.51 | 1200 |
| 2022-09-08 | 26.16 | $25.40 | 900 |
| 2022-09-07 | 26.24 | $25.50 | 2046 |
| 2022-09-06 | 26.32 | $25.50 | 8245 |
| 2022-09-02 | 26.43 | $26.30 | 9530 |
| 2022-09-01 | 26.47 | $25.28 | 3300 |
| 2022-08-31 | 26.57 | $25.50 | 1815 |
| 2022-08-30 | 26.68 | $25.55 | 500 |
| 2022-08-29 | 26.82 | $26.43 | 900 |
| 2022-08-26 | 26.78 | $26.02 | 700 |
| 2022-08-25 | 26.74 | $26.16 | 600 |
| 2022-08-24 | 26.71 | $26.19 | 500 |
| 2022-08-23 | 26.68 | $26.22 | 1400 |
| 2022-08-22 | 26.67 | $26.31 | 2300 |
| 2022-08-19 | 26.63 | $26.46 | 6000 |
| 2022-08-18 | 26.59 | $26.90 | 4200 |
| 2022-08-17 | 26.54 | $26.55 | 1449 |
| 2022-08-16 | 26.50 | $26.70 | 1900 |
| 2022-08-15 | 26.45 | $27.04 | 4732 |
| 2022-08-12 | 26.38 | $26.55 | 3100 |
| 2022-08-11 | 26.40 | $26.60 | 3500 |
| 2022-08-10 | 26.45 | $27.04 | 3746 |
| 2022-08-09 | 26.51 | $27.05 | 3100 |
| 2022-08-08 | 26.51 | $27.69 | 6100 |
| 2022-08-05 | 26.48 | $27.17 | 3021 |
| 2022-08-04 | 26.48 | $27.28 | 2900 |
| 2022-08-03 | 26.45 | $27.76 | 800 |
| 2022-08-02 | 26.37 | $28.20 | 6943 |
| 2022-08-01 | 26.26 | $25.76 | 4200 |
| 2022-07-29 | 26.28 | $25.21 | 8948 |
| 2022-07-28 | 26.33 | $25.42 | 9100 |
| 2022-07-27 | 26.35 | $25.75 | 1733 |
| 2022-07-26 | 26.35 | $25.89 | 1000 |
| 2022-07-25 | 26.34 | $25.62 | 6923 |
| 2022-07-22 | 26.33 | $25.57 | 1421 |
| 2022-07-21 | 26.33 | $25.89 | 3202 |
| 2022-07-20 | 26.33 | $25.79 | 3433 |
| 2022-07-19 | 26.32 | $25.67 | 3328 |
| 2022-07-18 | 26.32 | $25.77 | 16440 |
| 2022-07-15 | 26.38 | $26.86 | 3800 |
| 2022-07-14 | 26.37 | $27.51 | 11944 |
| 2022-07-13 | 26.35 | $28.26 | 1042 |
| 2022-07-12 | 26.29 | $27.04 | 715 |
| 2022-07-11 | 26.36 | $27.16 | 4700 |
| 2022-07-08 | 26.42 | $27.10 | 1241 |
| 2022-07-07 | 26.48 | $26.83 | 20149 |
| 2022-07-06 | 26.54 | $26.04 | 1500 |
| 2022-07-05 | 26.65 | $26.15 | 1200 |
| 2022-07-01 | 26.75 | $26.10 | 2112 |
| 2022-06-30 | 26.87 | $26.15 | 2000 |
| 2022-06-29 | 26.97 | $25.90 | 1515 |
| 2022-06-28 | 27.10 | $25.75 | 1200 |
| 2022-06-27 | 27.27 | $25.65 | 822 |
| 2022-06-24 | 27.46 | $25.50 | 2204 |
| 2022-06-23 | 27.68 | $25.52 | 817 |
| 2022-06-22 | 27.85 | $25.75 | 1300 |
| 2022-06-21 | 28.03 | $25.60 | 5000 |
| 2022-06-17 | 28.20 | $25.85 | 2230 |
| 2022-06-16 | 28.35 | $26.84 | 2800 |
| 2022-06-15 | 28.46 | $26.70 | 3200 |
| 2022-06-14 | 28.58 | $27.11 | 1929 |
| 2022-06-13 | 28.66 | $27.15 | 2834 |
| 2022-06-10 | 28.75 | $28.30 | 1217 |
| 2022-06-09 | 28.77 | $28.50 | 447 |
| 2022-06-08 | 28.79 | $28.16 | 439 |
| 2022-06-07 | 28.77 | $28.16 | 1711 |
| 2022-06-06 | 28.80 | $28.20 | 1703 |
| 2022-06-03 | 28.87 | $28.05 | 1741 |
| 2022-06-02 | 28.95 | $28.48 | 630 |
| 2022-06-01 | 29.02 | $28.16 | 5000 |
| 2022-05-31 | 29.12 | $28.51 | 6900 |
| 2022-05-27 | 29.19 | $29.25 | 2012 |
| 2022-05-26 | 29.25 | $29.50 | 2234 |
| 2022-05-25 | 29.30 | $29.74 | 1521 |
| 2022-05-24 | 29.35 | $29.02 | 635 |
| 2022-05-23 | 29.46 | $29.41 | 4000 |
| 2022-05-20 | 29.56 | $28.85 | 3619 |
| 2022-05-19 | 29.67 | $28.98 | 2818 |
| 2022-05-18 | 29.79 | $28.96 | 4100 |
| 2022-05-17 | 29.90 | $29.06 | 7838 |
| 2022-05-16 | 30.01 | $28.79 | 5731 |
| 2022-05-13 | 30.15 | $29.00 | 4300 |
| 2022-05-12 | 30.26 | $28.55 | 5500 |
| 2022-05-11 | 30.39 | $28.98 | 21500 |
| 2022-05-10 | 30.50 | $27.71 | 6200 |
| 2022-05-09 | 30.69 | $28.82 | 4631 |
| 2022-05-06 | 30.78 | $29.65 | 1614 |
| 2022-05-05 | 30.84 | $29.51 | 2300 |
| 2022-05-04 | 30.92 | $29.96 | 700 |
| 2022-05-03 | 30.99 | $30.06 | 3313 |
| 2022-05-02 | 31.05 | $29.98 | 5700 |
| 2022-04-29 | 31.09 | $30.50 | 2900 |
| 2022-04-28 | 31.12 | $30.50 | 1232 |
| 2022-04-27 | 31.12 | $30.80 | 3342 |
| 2022-04-26 | 31.12 | $31.05 | 3135 |
| 2022-04-25 | 31.12 | $31.43 | 2000 |
| 2022-04-22 | 31.10 | $31.15 | 418 |
| 2022-04-21 | 31.07 | $31.30 | 535 |
| 2022-04-20 | 31.04 | $31.10 | 822 |
| 2022-04-19 | 31.04 | $31.40 | 2400 |
| 2022-04-18 | 31.02 | $31.50 | 2600 |
| 2022-04-14 | 31.02 | $31.30 | 512 |
| 2022-04-13 | 31.00 | $31.10 | 705 |
| 2022-04-12 | 30.98 | $31.13 | 4900 |
| 2022-04-11 | 30.94 | $31.49 | 700 |
| 2022-04-08 | 30.90 | $30.75 | 745 |
| 2022-04-07 | 30.89 | $30.83 | 600 |
| 2022-04-06 | 30.89 | $31.00 | 2800 |
| 2022-04-05 | 30.89 | $31.44 | 1317 |
| 2022-04-04 | 30.90 | $31.23 | 1300 |
| 2022-04-01 | 30.88 | $30.76 | 1939 |
| 2022-03-31 | 30.92 | $31.10 | 1600 |
| 2022-03-30 | 30.96 | $30.55 | 2500 |
| 2022-03-29 | 31.03 | $30.78 | 1600 |
| 2022-03-28 | 31.06 | $31.08 | 1724 |
| 2022-03-25 | 31.04 | $30.92 | 900 |
| 2022-03-24 | 31.02 | $30.56 | 1200 |
| 2022-03-23 | 31.03 | $30.77 | 2300 |
| 2022-03-22 | 31.05 | $31.11 | 1435 |
| 2022-03-21 | 31.07 | $30.96 | 400 |
| 2022-03-18 | 31.07 | $31.46 | 2444 |
| 2022-03-17 | 31.04 | $30.99 | 10000 |
| 2022-03-16 | 31.03 | $30.60 | 2937 |
| 2022-03-15 | 31.08 | $30.50 | 500 |
| 2022-03-14 | 31.11 | $30.59 | 1300 |
| 2022-03-11 | 31.17 | $30.55 | 1700 |
| 2022-03-10 | 31.20 | $30.92 | 825 |
| 2022-03-09 | 31.23 | $31.00 | 506 |
| 2022-03-08 | 31.23 | $31.50 | 800 |
| 2022-03-07 | 31.24 | $30.86 | 1700 |
| 2022-03-04 | 31.28 | $31.50 | 3300 |
| 2022-03-03 | 31.26 | $32.00 | 500 |
| 2022-03-02 | 31.20 | $31.99 | 300 |
| 2022-03-01 | 31.13 | $31.24 | 3200 |
| 2022-02-28 | 31.13 | $30.81 | 4300 |
| 2022-02-25 | 31.15 | $30.55 | 3000 |
| 2022-02-24 | 31.19 | $30.64 | 747 |
| 2022-02-23 | 31.26 | $31.29 | 623 |
| 2022-02-22 | 31.25 | $31.40 | 1135 |
| 2022-02-18 | 31.23 | $31.07 | 2224 |
| 2022-02-17 | 31.25 | $30.81 | 3400 |
| 2022-02-16 | 31.31 | $30.79 | 2911 |
| 2022-02-15 | 31.41 | $31.59 | 1200 |
| 2022-02-14 | 31.42 | $31.08 | 1944 |
| 2022-02-11 | 31.43 | $31.75 | 4315 |
| 2022-02-10 | 31.40 | $31.24 | 2900 |
| 2022-02-09 | 31.40 | $31.57 | 1831 |
| 2022-02-08 | 31.36 | $31.00 | 1922 |
| 2022-02-07 | 31.32 | $31.58 | 1400 |
| 2022-02-04 | 31.26 | $31.74 | 3940 |
| 2022-02-03 | 31.17 | $31.00 | 2246 |
| 2022-02-02 | 31.14 | $30.77 | 2613 |
| 2022-02-01 | 31.10 | $30.60 | 3916 |
| 2022-01-31 | 31.07 | $31.25 | 400 |
| 2022-01-28 | 31.00 | $31.25 | 2200 |
| 2022-01-27 | 30.87 | $31.40 | 7902 |
| 2022-01-26 | 30.78 | $31.98 | 4200 |
| 2022-01-25 | 30.67 | $31.06 | 13400 |
| 2022-01-24 | 30.58 | $31.14 | 15547 |
| 2022-01-21 | 30.53 | $31.47 | 2520 |
| 2022-01-20 | 30.47 | $31.95 | 8400 |
| 2022-01-19 | 30.40 | $32.74 | 7200 |
| 2022-01-18 | 30.31 | $31.76 | 15900 |
| 2022-01-14 | 30.28 | $31.34 | 823 |
| 2022-01-13 | 30.25 | $31.22 | 4032 |
| 2022-01-12 | 30.19 | $31.21 | 7100 |
| 2022-01-11 | 30.15 | $30.75 | 3200 |
| 2022-01-10 | 30.14 | $30.25 | 3216 |
| 2022-01-07 | 30.15 | $30.29 | 749 |
| 2022-01-06 | 30.16 | $30.04 | 8300 |
| 2022-01-05 | 30.19 | $30.25 | 2200 |
| 2022-01-04 | 30.25 | $30.10 | 4842 |
| 2022-01-03 | 30.29 | $30.00 | 9105 |
| 2021-12-31 | 30.34 | $29.83 | 2120 |
| 2021-12-30 | 30.41 | $28.61 | 10721 |
| 2021-12-29 | 30.52 | $29.61 | 7500 |
| 2021-12-28 | 30.60 | $29.84 | 7800 |
| 2021-12-27 | 30.66 | $29.10 | 9900 |
| 2021-12-23 | 30.79 | $30.29 | 350 |
| 2021-12-22 | 30.86 | $30.29 | 2400 |
| 2021-12-21 | 30.91 | $30.46 | 10300 |
| 2021-12-20 | 30.96 | $31.00 | 6400 |
| 2021-12-17 | 30.96 | $31.19 | 5200 |
| 2021-12-16 | 30.95 | $30.58 | 5030 |
| 2021-12-15 | 31.01 | $30.20 | 3900 |
| 2021-12-14 | 31.08 | $30.40 | 5300 |
| 2021-12-13 | 31.16 | $30.46 | 2600 |
| 2021-12-10 | 31.25 | $30.52 | 815 |
| 2021-12-09 | 31.36 | $30.52 | 1108 |
| 2021-12-08 | 31.46 | $30.52 | 3816 |
| 2021-12-07 | 31.54 | $31.47 | 819 |
| 2021-12-06 | 31.59 | $30.88 | 2804 |
| 2021-12-03 | 31.61 | $31.00 | 2937 |
| 2021-12-02 | 31.67 | $31.28 | 403 |
| 2021-12-01 | 31.70 | $30.80 | 1500 |
| 2021-11-30 | 31.78 | $31.26 | 1000 |
| 2021-11-29 | 31.82 | $31.03 | 2100 |
| 2021-11-26 | 31.87 | $31.61 | 2600 |
| 2021-11-24 | 31.88 | $31.75 | 835 |
| 2021-11-23 | 31.90 | $31.32 | 3900 |
| 2021-11-22 | 31.95 | $31.31 | 700 |
| 2021-11-19 | 32.01 | $31.07 | 949 |
| 2021-11-18 | 32.10 | $31.05 | 3700 |
| 2021-11-17 | 32.19 | $31.65 | 707 |
| 2021-11-16 | 32.28 | $31.75 | 2800 |
| 2021-11-15 | 32.32 | $32.04 | 1437 |
| 2021-11-12 | 32.37 | $32.08 | 2036 |
| 2021-11-11 | 32.38 | $32.71 | 400 |
| 2021-11-10 | 32.38 | $32.71 | 540 |
| 2021-11-09 | 32.35 | $32.10 | 1705 |
| 2021-11-08 | 32.35 | $32.45 | 2100 |
| 2021-11-05 | 32.33 | $31.20 | 3100 |
| 2021-11-04 | 32.37 | $32.25 | 2016 |
| 2021-11-03 | 32.35 | $31.90 | 1000 |
| 2021-11-02 | 32.35 | $32.28 | 7300 |
| 2021-11-01 | 32.32 | $32.22 | 1003 |
| 2021-10-29 | 32.27 | $32.00 | 435 |
| 2021-10-28 | 32.26 | $31.75 | 8100 |
| 2021-10-27 | 32.27 | $32.10 | 4400 |
| 2021-10-26 | 32.24 | $32.44 | 1601 |
| 2021-10-25 | 32.20 | $32.44 | 1300 |
| 2021-10-22 | 32.12 | $32.80 | 2300 |
| 2021-10-21 | 31.99 | $32.86 | 3900 |
| 2021-10-20 | 31.88 | $33.45 | 214 |
| 2021-10-19 | 31.75 | $32.60 | 2022 |
| 2021-10-18 | 31.66 | $33.00 | 4500 |
| 2021-10-15 | 31.56 | $32.40 | 2537 |
| 2021-10-14 | 31.54 | $32.69 | 1507 |
| 2021-10-13 | 31.49 | $32.10 | 1423 |
| 2021-10-12 | 31.44 | $32.04 | 900 |
| 2021-10-11 | 31.45 | $32.11 | 3000 |
| 2021-10-08 | 31.48 | $31.90 | 6600 |
| 2021-10-07 | 31.54 | $32.00 | 17500 |
| 2021-10-06 | 31.60 | $31.75 | 1349 |
| 2021-10-05 | 31.71 | $31.65 | 426 |
| 2021-10-04 | 31.82 | $31.28 | 5012 |
| 2021-10-01 | 31.95 | $31.87 | 3803 |
| 2021-09-30 | 32.09 | $31.98 | 6600 |
| 2021-09-29 | 32.22 | $31.50 | 540 |
| 2021-09-28 | 32.30 | $31.50 | 6700 |
| 2021-09-27 | 32.37 | $31.00 | 3400 |
| 2021-09-24 | 32.46 | $30.07 | 6105 |
| 2021-09-23 | 32.60 | $30.65 | 2905 |
| 2021-09-22 | 32.72 | $30.95 | 9100 |
| 2021-09-21 | 32.85 | $30.71 | 16800 |
| 2021-09-20 | 33.00 | $31.09 | 3800 |
| 2021-09-17 | 33.15 | $32.00 | 5003 |
| 2021-09-16 | 33.28 | $31.65 | 15000 |
| 2021-09-15 | 33.47 | $31.13 | 7011 |
| 2021-09-14 | 33.67 | $32.22 | 1729 |
| 2021-09-13 | 33.84 | $32.69 | 3900 |
| 2021-09-10 | 33.99 | $33.02 | 1830 |
| 2021-09-09 | 34.12 | $33.31 | 1919 |
| 2021-09-08 | 34.24 | $33.92 | 302 |
| 2021-09-07 | 34.33 | $33.77 | 4700 |
| 2021-09-03 | 34.39 | $33.90 | 6100 |
| 2021-09-02 | 34.38 | $34.80 | 7117 |
| 2021-09-01 | 34.32 | $34.45 | 9900 |
| 2021-08-31 | 34.27 | $33.15 | 4100 |
| 2021-08-30 | 34.25 | $32.90 | 5241 |
| 2021-08-27 | 34.22 | $32.88 | 1400 |
| 2021-08-26 | 34.18 | $32.90 | 4801 |
| 2021-08-25 | 34.16 | $33.00 | 2520 |
| 2021-08-24 | 34.13 | $33.50 | 8930 |
| 2021-08-23 | 34.08 | $33.71 | 4600 |
| 2021-08-20 | 34.01 | $34.00 | 3212 |
| 2021-08-19 | 33.93 | $34.75 | 600 |
| 2021-08-18 | 33.81 | $35.39 | 700 |
| 2021-08-17 | 33.66 | $35.21 | 443 |
| 2021-08-16 | 33.52 | $35.50 | 1700 |
| 2021-08-13 | 33.39 | $35.79 | 2900 |
| 2021-08-12 | 33.27 | $35.65 | 3712 |
| 2021-08-11 | 33.26 | $35.72 | 8400 |
| 2021-08-10 | 33.23 | $35.57 | 4100 |
| 2021-08-09 | 33.22 | $35.10 | 25900 |
| 2021-08-06 | 33.26 | $33.64 | 600 |
| 2021-08-05 | 33.33 | $33.67 | 2300 |
| 2021-08-04 | 33.40 | $33.31 | 7600 |
| 2021-08-03 | 33.55 | $32.73 | 7000 |
| 2021-08-02 | 33.71 | $32.39 | 3919 |
| 2021-07-30 | 33.91 | $32.15 | 1447 |
| 2021-07-29 | 34.16 | $32.40 | 721 |
| 2021-07-28 | 34.35 | $32.39 | 1600 |
| 2021-07-27 | 34.55 | $32.53 | 423 |
| 2021-07-26 | 34.77 | $32.35 | 2000 |
| 2021-07-23 | 35.04 | $32.41 | 1238 |
| 2021-07-22 | 35.21 | $32.39 | 1611 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.75
2026-07-17
Close Price
$25.40
Vol: 3936
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.19
Average
27.01
Maximum
34.56
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.75 | $25.40 | 3936 |
| 2026-07-16 | 24.68 | $25.70 | 8607 |
| 2026-07-15 | 24.57 | $25.30 | 2700 |
| 2026-07-14 | 24.50 | $24.80 | 5300 |
| 2026-07-13 | 24.46 | $24.17 | 4918 |
| 2026-07-10 | 24.49 | $24.85 | 4347 |
| 2026-07-09 | 24.46 | $24.55 | 1800 |
| 2026-07-08 | 24.45 | $24.24 | 2113 |
| 2026-07-07 | 24.47 | $24.81 | 7261 |
| 2026-07-06 | 24.43 | $25.67 | 8000 |
| 2026-07-02 | 24.30 | $25.57 | 7427 |
| 2026-07-01 | 24.17 | $24.68 | 12800 |
| 2026-06-30 | 24.12 | $24.26 | 12200 |
| 2026-06-29 | 24.10 | $24.17 | 18100 |
| 2026-06-26 | 24.09 | $24.84 | 373126 |
| 2026-06-25 | 24.01 | $26.20 | 20134 |
| 2026-06-24 | 23.78 | $24.98 | 22719 |
| 2026-06-23 | 23.66 | $24.74 | 6036 |
| 2026-06-22 | 23.55 | $23.92 | 8116 |
| 2026-06-18 | 23.51 | $23.70 | 18319 |
| 2026-06-17 | 23.49 | $23.60 | 9900 |
| 2026-06-16 | 23.47 | $23.58 | 7000 |
| 2026-06-15 | 23.46 | $23.54 | 5616 |
| 2026-06-12 | 23.45 | $23.50 | 8310 |
| 2026-06-11 | 23.45 | $23.29 | 6015 |
| 2026-06-10 | 23.47 | $23.26 | 7906 |
| 2026-06-09 | 23.49 | $23.48 | 9700 |
| 2026-06-08 | 23.49 | $23.39 | 9500 |
| 2026-06-05 | 23.50 | $23.26 | 5700 |
| 2026-06-04 | 23.52 | $23.05 | 6253 |
| 2026-06-03 | 23.57 | $22.84 | 14300 |
| 2026-06-02 | 23.65 | $23.15 | 5300 |
| 2026-06-01 | 23.70 | $23.29 | 6747 |
| 2026-05-29 | 23.75 | $23.10 | 7709 |
| 2026-05-28 | 23.82 | $23.49 | 6134 |
| 2026-05-27 | 23.85 | $23.56 | 8100 |
| 2026-05-26 | 23.88 | $23.43 | 9037 |
| 2026-05-22 | 23.93 | $23.79 | 8637 |
| 2026-05-21 | 23.94 | $23.12 | 9023 |
| 2026-05-20 | 24.03 | $23.30 | 7801 |
| 2026-05-19 | 24.10 | $23.49 | 14323 |
| 2026-05-18 | 24.17 | $23.96 | 7700 |
| 2026-05-15 | 24.19 | $23.38 | 8831 |
| 2026-05-14 | 24.28 | $23.94 | 3900 |
| 2026-05-13 | 24.31 | $23.60 | 5800 |
| 2026-05-12 | 24.39 | $23.43 | 314300 |
| 2026-05-11 | 24.49 | $23.85 | 3314 |
| 2026-05-08 | 24.56 | $24.18 | 5900 |
| 2026-05-07 | 24.59 | $24.55 | 3300 |
| 2026-05-06 | 24.60 | $24.98 | 11006 |
| 2026-05-05 | 24.56 | $24.82 | 2500 |
| 2026-05-04 | 24.53 | $23.79 | 5500 |
| 2026-05-01 | 24.61 | $25.03 | 4225 |
| 2026-04-30 | 24.57 | $24.69 | 8100 |
| 2026-04-29 | 24.55 | $25.00 | 4900 |
| 2026-04-28 | 24.51 | $25.52 | 5810 |
| 2026-04-27 | 24.40 | $24.94 | 9400 |
| 2026-04-24 | 24.34 | $24.79 | 4800 |
| 2026-04-23 | 24.29 | $24.63 | 10400 |
| 2026-04-22 | 24.26 | $24.99 | 3500 |
| 2026-04-21 | 24.18 | $24.49 | 5020 |
| 2026-04-20 | 24.15 | $24.69 | 4400 |
| 2026-04-17 | 24.09 | $24.68 | 7219 |
| 2026-04-16 | 24.03 | $24.04 | 6100 |
| 2026-04-15 | 24.03 | $23.92 | 3100 |
| 2026-04-14 | 24.04 | $24.30 | 2500 |
| 2026-04-13 | 24.01 | $24.50 | 3000 |
| 2026-04-10 | 23.96 | $24.42 | 3900 |
| 2026-04-09 | 23.91 | $24.39 | 3216 |
| 2026-04-08 | 23.86 | $24.46 | 4900 |
| 2026-04-07 | 23.80 | $23.76 | 6800 |
| 2026-04-06 | 23.81 | $24.06 | 3646 |
| 2026-04-02 | 23.78 | $24.70 | 2400 |
| 2026-04-01 | 23.68 | $24.40 | 6100 |
| 2026-03-31 | 23.61 | $24.32 | 8046 |
| 2026-03-30 | 23.53 | $24.22 | 7300 |
| 2026-03-27 | 23.46 | $23.25 | 5507 |
| 2026-03-26 | 23.48 | $23.15 | 2300 |
| 2026-03-25 | 23.52 | $23.29 | 8800 |
| 2026-03-24 | 23.54 | $23.34 | 3400 |
| 2026-03-23 | 23.56 | $24.12 | 10700 |
| 2026-03-20 | 23.50 | $22.50 | 19415 |
| 2026-03-19 | 23.61 | $22.71 | 5351 |
| 2026-03-18 | 23.70 | $22.62 | 8300 |
| 2026-03-17 | 23.82 | $23.13 | 8200 |
| 2026-03-16 | 23.89 | $23.45 | 2900 |
| 2026-03-13 | 23.94 | $23.52 | 3111 |
| 2026-03-12 | 23.98 | $23.52 | 6400 |
| 2026-03-11 | 24.03 | $23.62 | 15649 |
| 2026-03-10 | 24.07 | $23.55 | 2800 |
| 2026-03-09 | 24.12 | $24.00 | 8600 |
| 2026-03-06 | 24.14 | $23.44 | 10700 |
| 2026-03-05 | 24.21 | $24.06 | 7200 |
| 2026-03-04 | 24.23 | $24.26 | 3307 |
| 2026-03-03 | 24.22 | $24.18 | 9378 |
| 2026-03-02 | 24.23 | $23.68 | 9400 |
| 2026-02-27 | 24.29 | $23.25 | 10500 |
| 2026-02-26 | 24.40 | $24.53 | 2529 |
| 2026-02-25 | 24.38 | $24.32 | 4500 |
| 2026-02-24 | 24.39 | $24.12 | 8100 |
| 2026-02-23 | 24.42 | $23.80 | 20003 |
| 2026-02-20 | 24.48 | $24.64 | 49500 |
| 2026-02-19 | 24.46 | $23.98 | 8602 |
| 2026-02-18 | 24.51 | $24.10 | 5400 |
| 2026-02-17 | 24.56 | $24.39 | 10816 |
| 2026-02-13 | 24.58 | $24.94 | 11609 |
| 2026-02-12 | 24.54 | $24.43 | 30421 |
| 2026-02-11 | 24.55 | $24.10 | 13245 |
| 2026-02-10 | 24.60 | $24.44 | 29019 |
| 2026-02-09 | 24.61 | $24.37 | 19815 |
| 2026-02-06 | 24.64 | $24.84 | 21700 |
| 2026-02-05 | 24.62 | $25.21 | 10000 |
| 2026-02-04 | 24.55 | $25.03 | 9237 |
| 2026-02-03 | 24.50 | $25.04 | 10500 |
| 2026-02-02 | 24.45 | $24.86 | 9500 |
| 2026-01-30 | 24.40 | $24.89 | 17034 |
| 2026-01-29 | 24.35 | $24.98 | 10748 |
| 2026-01-28 | 24.29 | $24.87 | 8538 |
| 2026-01-27 | 24.22 | $24.60 | 14900 |
| 2026-01-26 | 24.18 | $24.24 | 12524 |
| 2026-01-23 | 24.18 | $23.93 | 12524 |
| 2026-01-22 | 24.20 | $24.90 | 5338 |
| 2026-01-21 | 24.13 | $24.33 | 9400 |
| 2026-01-20 | 24.11 | $24.22 | 13011 |
| 2026-01-16 | 24.10 | $24.78 | 9249 |
| 2026-01-15 | 24.03 | $24.81 | 14643 |
| 2026-01-14 | 23.95 | $24.60 | 5900 |
| 2026-01-13 | 23.88 | $24.40 | 12246 |
| 2026-01-12 | 23.82 | $24.51 | 3800 |
| 2026-01-09 | 23.75 | $24.60 | 10800 |
| 2026-01-08 | 23.66 | $24.49 | 11700 |
| 2026-01-07 | 23.57 | $23.70 | 11100 |
| 2026-01-06 | 23.56 | $23.74 | 6513 |
| 2026-01-05 | 23.54 | $24.03 | 23230 |
| 2026-01-02 | 23.49 | $23.72 | 3642 |
| 2025-12-31 | 23.46 | $23.73 | 4900 |
| 2025-12-30 | 23.44 | $23.60 | 4900 |
| 2025-12-29 | 23.42 | $23.44 | 17100 |
| 2025-12-26 | 23.42 | $23.52 | 6933 |
| 2025-12-24 | 23.40 | $23.59 | 7500 |
| 2025-12-23 | 23.38 | $23.69 | 7502 |
| 2025-12-22 | 23.35 | $23.79 | 15500 |
| 2025-12-19 | 23.31 | $23.76 | 19403 |
| 2025-12-18 | 23.26 | $24.20 | 103800 |
| 2025-12-17 | 23.16 | $23.56 | 11213 |
| 2025-12-16 | 23.12 | $23.31 | 51000 |
| 2025-12-15 | 23.10 | $23.13 | 13100 |
| 2025-12-12 | 23.09 | $23.73 | 10020 |
| 2025-12-11 | 23.03 | $23.13 | 9300 |
| 2025-12-10 | 23.02 | $23.21 | 21400 |
| 2025-12-09 | 23.00 | $23.16 | 6400 |
| 2025-12-08 | 22.98 | $23.48 | 10800 |
| 2025-12-05 | 22.93 | $23.01 | 4700 |
| 2025-12-04 | 22.92 | $23.09 | 12618 |
| 2025-12-03 | 22.90 | $23.39 | 8714 |
| 2025-12-02 | 22.85 | $22.62 | 5600 |
| 2025-12-01 | 22.87 | $22.54 | 9044 |
| 2025-11-28 | 22.91 | $23.13 | 1224 |
| 2025-11-26 | 22.88 | $22.66 | 7844 |
| 2025-11-25 | 22.91 | $23.09 | 15000 |
| 2025-11-24 | 22.89 | $23.30 | 2740 |
| 2025-11-21 | 22.84 | $23.20 | 7945 |
| 2025-11-20 | 22.81 | $21.50 | 8000 |
| 2025-11-19 | 22.94 | $21.67 | 5008 |
| 2025-11-18 | 23.08 | $21.87 | 6300 |
| 2025-11-17 | 23.20 | $21.85 | 7000 |
| 2025-11-14 | 23.35 | $21.70 | 65200 |
| 2025-11-13 | 23.52 | $23.08 | 2702 |
| 2025-11-12 | 23.57 | $22.65 | 4603 |
| 2025-11-11 | 23.66 | $23.40 | 4040 |
| 2025-11-10 | 23.69 | $23.24 | 1517 |
| 2025-11-07 | 23.74 | $23.31 | 3001 |
| 2025-11-06 | 23.78 | $23.03 | 4100 |
| 2025-11-05 | 23.86 | $23.24 | 7800 |
| 2025-11-04 | 23.93 | $22.98 | 5447 |
| 2025-11-03 | 24.03 | $22.79 | 5200 |
| 2025-10-31 | 24.16 | $22.82 | 7500 |
| 2025-10-30 | 24.30 | $22.64 | 35200 |
| 2025-10-29 | 24.47 | $22.11 | 16333 |
| 2025-10-28 | 24.72 | $23.28 | 14500 |
| 2025-10-27 | 24.87 | $24.01 | 11500 |
| 2025-10-24 | 24.96 | $24.76 | 4239 |
| 2025-10-23 | 24.98 | $25.10 | 9116 |
| 2025-10-22 | 24.97 | $25.09 | 5300 |
| 2025-10-21 | 24.96 | $24.84 | 16000 |
| 2025-10-20 | 24.97 | $25.00 | 9304 |
| 2025-10-17 | 24.96 | $24.34 | 20800 |
| 2025-10-16 | 25.03 | $24.59 | 6900 |
| 2025-10-15 | 25.08 | $24.53 | 2500 |
| 2025-10-14 | 25.13 | $25.00 | 8700 |
| 2025-10-13 | 25.15 | $24.83 | 4400 |
| 2025-10-10 | 25.18 | $23.86 | 29600 |
| 2025-10-09 | 25.32 | $24.50 | 8700 |
| 2025-10-08 | 25.41 | $25.10 | 5100 |
| 2025-10-07 | 25.44 | $25.21 | 3305 |
| 2025-10-06 | 25.46 | $25.10 | 3700 |
| 2025-10-03 | 25.50 | $24.99 | 8439 |
| 2025-10-02 | 25.56 | $24.69 | 7300 |
| 2025-10-01 | 25.65 | $24.69 | 11700 |
| 2025-09-30 | 25.75 | $24.76 | 11300 |
| 2025-09-29 | 25.85 | $25.30 | 4533 |
| 2025-09-26 | 25.91 | $25.24 | 36100 |
| 2025-09-25 | 25.98 | $25.13 | 6300 |
| 2025-09-24 | 26.07 | $25.56 | 12100 |
| 2025-09-23 | 26.13 | $25.84 | 7119 |
| 2025-09-22 | 26.16 | $25.96 | 12200 |
| 2025-09-19 | 26.18 | $26.27 | 57200 |
| 2025-09-18 | 26.17 | $26.00 | 8822 |
| 2025-09-17 | 26.18 | $25.83 | 8414 |
| 2025-09-16 | 26.22 | $26.00 | 9011 |
| 2025-09-15 | 26.25 | $26.25 | 4500 |
| 2025-09-12 | 26.25 | $25.99 | 3900 |
| 2025-09-11 | 26.27 | $26.00 | 3710 |
| 2025-09-10 | 26.30 | $25.72 | 4615 |
| 2025-09-09 | 26.36 | $25.99 | 5200 |
| 2025-09-08 | 26.40 | $26.00 | 6201 |
| 2025-09-05 | 26.44 | $25.86 | 4300 |
| 2025-09-04 | 26.50 | $26.05 | 3027 |
| 2025-09-03 | 26.55 | $25.87 | 2200 |
| 2025-09-02 | 26.62 | $25.99 | 7500 |
| 2025-08-29 | 26.69 | $26.17 | 5100 |
| 2025-08-28 | 26.75 | $26.10 | 4849 |
| 2025-08-27 | 26.81 | $26.30 | 10800 |
| 2025-08-26 | 26.87 | $27.04 | 4432 |
| 2025-08-25 | 26.85 | $26.10 | 6000 |
| 2025-08-22 | 26.93 | $27.20 | 12200 |
| 2025-08-21 | 26.90 | $25.94 | 4324 |
| 2025-08-20 | 27.00 | $26.85 | 7500 |
| 2025-08-19 | 27.02 | $26.58 | 10729 |
| 2025-08-18 | 27.06 | $26.80 | 4600 |
| 2025-08-15 | 27.09 | $27.30 | 5200 |
| 2025-08-14 | 27.07 | $27.00 | 6300 |
| 2025-08-13 | 27.07 | $27.65 | 5430 |
| 2025-08-12 | 27.01 | $27.22 | 5000 |
| 2025-08-11 | 26.99 | $26.28 | 3900 |
| 2025-08-08 | 27.07 | $26.20 | 5047 |
| 2025-08-07 | 27.16 | $26.05 | 6119 |
| 2025-08-06 | 27.28 | $26.25 | 4930 |
| 2025-08-05 | 27.38 | $26.79 | 8125 |
| 2025-08-04 | 27.45 | $26.45 | 14911 |
| 2025-08-01 | 27.55 | $26.64 | 5343 |
| 2025-07-31 | 27.65 | $27.21 | 4900 |
| 2025-07-30 | 27.69 | $27.68 | 9027 |
| 2025-07-29 | 27.69 | $27.03 | 9143 |
| 2025-07-28 | 27.76 | $27.68 | 8347 |
| 2025-07-25 | 27.77 | $28.14 | 8300 |
| 2025-07-24 | 27.73 | $28.70 | 20011 |
| 2025-07-23 | 27.63 | $27.89 | 5946 |
| 2025-07-22 | 27.60 | $27.91 | 12610 |
| 2025-07-21 | 27.57 | $27.62 | 7300 |
| 2025-07-18 | 27.57 | $26.67 | 6231 |
| 2025-07-17 | 27.66 | $27.20 | 6011 |
| 2025-07-16 | 27.71 | $26.99 | 8000 |
| 2025-07-15 | 27.79 | $26.71 | 7400 |
| 2025-07-14 | 27.90 | $27.78 | 4400 |
| 2025-07-11 | 27.91 | $27.85 | 3000 |
| 2025-07-10 | 27.92 | $28.81 | 4844 |
| 2025-07-09 | 27.82 | $28.65 | 3300 |
| 2025-07-08 | 27.74 | $28.61 | 29100 |
| 2025-07-07 | 27.64 | $27.65 | 9316 |
| 2025-07-03 | 27.64 | $28.34 | 5207 |
| 2025-07-02 | 27.57 | $27.45 | 8730 |
| 2025-07-01 | 27.58 | $27.14 | 20600 |
| 2025-06-30 | 27.63 | $26.62 | 19244 |
| 2025-06-27 | 27.74 | $26.33 | 419300 |
| 2025-06-26 | 27.88 | $26.04 | 12700 |
| 2025-06-25 | 28.08 | $26.82 | 13900 |
| 2025-06-24 | 28.21 | $25.98 | 10244 |
| 2025-06-23 | 28.45 | $25.65 | 28417 |
| 2025-06-20 | 28.74 | $25.91 | 6802 |
| 2025-06-18 | 29.04 | $26.92 | 28000 |
| 2025-06-17 | 29.26 | $26.81 | 16400 |
| 2025-06-16 | 29.52 | $27.76 | 6217 |
| 2025-06-13 | 29.70 | $28.15 | 6100 |
| 2025-06-12 | 29.87 | $28.38 | 5700 |
| 2025-06-11 | 30.03 | $28.39 | 3300 |
| 2025-06-10 | 30.20 | $28.41 | 5200 |
| 2025-06-09 | 30.39 | $28.98 | 3519 |
| 2025-06-06 | 30.53 | $28.69 | 2246 |
| 2025-06-05 | 30.73 | $28.79 | 6700 |
| 2025-06-04 | 30.93 | $28.23 | 8141 |
| 2025-06-03 | 31.22 | $28.00 | 6003 |
| 2025-06-02 | 31.55 | $29.38 | 4300 |
| 2025-05-30 | 31.78 | $29.49 | 2837 |
| 2025-05-29 | 32.02 | $30.19 | 9533 |
| 2025-05-28 | 32.22 | $29.83 | 10600 |
| 2025-05-27 | 32.47 | $28.70 | 19227 |
| 2025-05-23 | 32.87 | $30.46 | 8400 |
| 2025-05-22 | 33.12 | $30.85 | 9800 |
| 2025-05-21 | 33.36 | $31.00 | 12400 |
| 2025-05-20 | 33.61 | $32.00 | 45622 |
| 2025-05-19 | 33.78 | $34.16 | 10744 |
| 2025-05-16 | 33.73 | $34.54 | 4700 |
| 2025-05-15 | 33.65 | $35.00 | 9700 |
| 2025-05-14 | 33.51 | $35.80 | 22100 |
| 2025-05-13 | 33.27 | $34.30 | 14200 |
| 2025-05-12 | 33.16 | $34.43 | 11140 |
| 2025-05-09 | 33.02 | $34.50 | 7100 |
| 2025-05-08 | 32.87 | $34.10 | 7000 |
| 2025-05-07 | 32.74 | $34.14 | 7600 |
| 2025-05-06 | 32.59 | $33.87 | 2500 |
| 2025-05-05 | 32.46 | $34.30 | 9500 |
| 2025-05-02 | 32.26 | $33.90 | 10728 |
| 2025-05-01 | 32.09 | $33.39 | 6802 |
| 2025-04-30 | 31.95 | $33.08 | 7900 |
| 2025-04-29 | 31.84 | $33.41 | 6338 |
| 2025-04-28 | 31.67 | $34.16 | 8807 |
| 2025-04-25 | 31.41 | $34.83 | 7100 |
| 2025-04-24 | 31.05 | $35.73 | 20802 |
| 2025-04-23 | 30.55 | $35.03 | 18000 |
| 2025-04-22 | 30.08 | $32.64 | 16000 |
| 2025-04-21 | 29.81 | $30.90 | 14400 |
| 2025-04-17 | 29.70 | $31.34 | 17400 |
| 2025-04-16 | 29.53 | $30.99 | 15433 |
| 2025-04-15 | 29.37 | $29.05 | 3100 |
| 2025-04-14 | 29.41 | $28.55 | 9000 |
| 2025-04-11 | 29.50 | $28.10 | 10715 |
| 2025-04-10 | 29.65 | $29.12 | 18200 |
| 2025-04-09 | 29.70 | $29.01 | 8830 |
| 2025-04-08 | 29.77 | $27.34 | 8100 |
| 2025-04-07 | 30.03 | $27.46 | 8400 |
| 2025-04-04 | 30.30 | $28.03 | 4700 |
| 2025-04-03 | 30.54 | $28.30 | 8500 |
| 2025-04-02 | 30.77 | $30.12 | 14900 |
| 2025-04-01 | 30.84 | $30.99 | 13326 |
| 2025-03-31 | 30.83 | $31.47 | 21215 |
| 2025-03-28 | 30.76 | $31.72 | 6900 |
| 2025-03-27 | 30.66 | $33.00 | 17800 |
| 2025-03-26 | 30.41 | $32.35 | 11741 |
| 2025-03-25 | 30.21 | $32.25 | 4300 |
| 2025-03-24 | 29.99 | $32.50 | 11919 |
| 2025-03-21 | 29.73 | $31.49 | 19000 |
| 2025-03-20 | 29.54 | $31.40 | 7800 |
| 2025-03-19 | 29.35 | $29.91 | 27800 |
| 2025-03-18 | 29.29 | $28.90 | 4133 |
| 2025-03-17 | 29.33 | $28.99 | 5000 |
| 2025-03-14 | 29.37 | $28.31 | 6226 |
| 2025-03-13 | 29.48 | $28.48 | 11300 |
| 2025-03-12 | 29.58 | $28.52 | 5537 |
| 2025-03-11 | 29.70 | $28.35 | 7119 |
| 2025-03-10 | 29.84 | $28.40 | 15100 |
| 2025-03-07 | 29.99 | $29.00 | 12924 |
| 2025-03-06 | 30.09 | $28.80 | 11800 |
| 2025-03-05 | 30.23 | $28.80 | 5800 |
| 2025-03-04 | 30.38 | $28.83 | 7600 |
| 2025-03-03 | 30.54 | $28.74 | 6600 |
| 2025-02-28 | 30.73 | $29.20 | 4929 |
| 2025-02-27 | 30.89 | $28.81 | 2049 |
| 2025-02-26 | 31.11 | $29.40 | 9700 |
| 2025-02-25 | 31.29 | $28.98 | 5946 |
| 2025-02-24 | 31.53 | $28.65 | 14400 |
| 2025-02-21 | 31.84 | $28.90 | 8227 |
| 2025-02-20 | 32.15 | $30.60 | 18049 |
| 2025-02-19 | 32.31 | $32.40 | 9500 |
| 2025-02-18 | 32.30 | $34.70 | 7700 |
| 2025-02-14 | 32.05 | $34.40 | 8626 |
| 2025-02-13 | 31.80 | $33.52 | 1704 |
| 2025-02-12 | 31.62 | $32.63 | 4100 |
| 2025-02-11 | 31.51 | $32.58 | 6400 |
| 2025-02-10 | 31.40 | $32.19 | 6028 |
| 2025-02-07 | 31.32 | $32.25 | 4618 |
| 2025-02-06 | 31.22 | $32.90 | 4100 |
| 2025-02-05 | 31.04 | $32.70 | 6300 |
| 2025-02-04 | 30.87 | $31.89 | 4125 |
| 2025-02-03 | 30.76 | $31.29 | 3845 |
| 2025-01-31 | 30.71 | $31.90 | 5400 |
| 2025-01-30 | 30.58 | $31.21 | 3400 |
| 2025-01-29 | 30.51 | $31.19 | 3900 |
| 2025-01-28 | 30.44 | $30.60 | 4711 |
| 2025-01-27 | 30.43 | $30.59 | 3527 |
| 2025-01-24 | 30.41 | $30.93 | 6700 |
| 2025-01-23 | 30.35 | $32.12 | 10300 |
| 2025-01-22 | 30.17 | $30.92 | 9800 |
| 2025-01-21 | 30.09 | $30.39 | 3901 |
| 2025-01-17 | 30.06 | $30.00 | 5600 |
| 2025-01-16 | 30.06 | $29.88 | 7200 |
| 2025-01-15 | 30.08 | $29.55 | 6202 |
| 2025-01-14 | 30.14 | $29.12 | 13400 |
| 2025-01-13 | 30.24 | $29.20 | 8026 |
| 2025-01-10 | 30.35 | $29.52 | 2000 |
| 2025-01-08 | 30.44 | $29.46 | 4700 |
| 2025-01-07 | 30.54 | $29.82 | 11300 |
| 2025-01-06 | 30.62 | $29.00 | 11400 |
| 2025-01-03 | 30.79 | $28.73 | 7400 |
| 2025-01-02 | 31.01 | $28.26 | 8837 |
| 2024-12-31 | 31.30 | $28.91 | 4624 |
| 2024-12-30 | 31.55 | $28.68 | 6315 |
| 2024-12-27 | 31.85 | $28.60 | 5127 |
| 2024-12-26 | 32.19 | $28.40 | 16220 |
| 2024-12-24 | 32.59 | $27.90 | 21600 |
| 2024-12-23 | 33.09 | $29.85 | 10600 |
| 2024-12-20 | 33.43 | $31.50 | 12840 |
| 2024-12-19 | 33.63 | $32.49 | 13423 |
| 2024-12-18 | 33.75 | $32.21 | 4927 |
| 2024-12-17 | 33.91 | $34.03 | 6305 |
| 2024-12-16 | 33.90 | $34.40 | 10900 |
| 2024-12-13 | 33.85 | $33.95 | 9500 |
| 2024-12-12 | 33.84 | $35.60 | 15500 |
| 2024-12-11 | 33.65 | $34.00 | 6600 |
| 2024-12-10 | 33.62 | $34.90 | 6200 |
| 2024-12-09 | 33.48 | $35.89 | 7500 |
| 2024-12-06 | 33.23 | $35.60 | 6500 |
| 2024-12-05 | 32.98 | $35.60 | 21900 |
| 2024-12-04 | 32.70 | $37.04 | 13212 |
| 2024-12-03 | 32.25 | $37.70 | 21704 |
| 2024-12-02 | 31.67 | $36.02 | 11304 |
| 2024-11-29 | 31.21 | $34.40 | 16200 |
| 2024-11-27 | 30.88 | $34.72 | 13516 |
| 2024-11-26 | 30.47 | $33.66 | 19223 |
| 2024-11-25 | 30.14 | $31.23 | 8102 |
| 2024-11-22 | 30.02 | $31.10 | 1800 |
| 2024-11-21 | 29.91 | $31.04 | 2819 |
| 2024-11-20 | 29.79 | $31.33 | 1700 |
| 2024-11-19 | 29.63 | $31.19 | 2336 |
| 2024-11-18 | 29.46 | $31.00 | 4334 |
| 2024-11-15 | 29.30 | $30.89 | 4718 |
| 2024-11-14 | 29.14 | $30.86 | 4300 |
| 2024-11-13 | 28.95 | $30.67 | 2000 |
| 2024-11-12 | 28.77 | $30.95 | 7118 |
| 2024-11-11 | 28.54 | $30.70 | 11800 |
| 2024-11-08 | 28.32 | $29.04 | 3016 |
| 2024-11-07 | 28.24 | $29.32 | 6619 |
| 2024-11-06 | 28.13 | $29.46 | 7008 |
| 2024-11-05 | 27.99 | $28.75 | 7608 |
| 2024-11-04 | 27.91 | $28.65 | 14400 |
| 2024-11-01 | 27.83 | $28.20 | 4841 |
| 2024-10-31 | 27.79 | $28.98 | 7000 |
| 2024-10-30 | 27.66 | $29.10 | 7326 |
| 2024-10-29 | 27.51 | $29.38 | 3200 |
| 2024-10-28 | 27.32 | $29.60 | 10711 |
| 2024-10-25 | 27.08 | $28.74 | 10500 |
| 2024-10-24 | 26.90 | $28.99 | 33730 |
| 2024-10-23 | 26.68 | $28.50 | 7408 |
| 2024-10-22 | 26.49 | $27.39 | 3131 |
| 2024-10-21 | 26.39 | $27.50 | 3800 |
| 2024-10-18 | 26.28 | $27.50 | 3200 |
| 2024-10-17 | 26.15 | $26.70 | 4039 |
| 2024-10-16 | 26.09 | $26.68 | 3000 |
| 2024-10-15 | 26.03 | $26.31 | 8100 |
| 2024-10-14 | 26.00 | $26.80 | 1823 |
| 2024-10-11 | 25.91 | $26.70 | 6431 |
| 2024-10-10 | 25.83 | $25.94 | 12000 |
| 2024-10-09 | 25.82 | $26.00 | 3618 |
| 2024-10-08 | 25.80 | $25.19 | 700 |
| 2024-10-07 | 25.87 | $25.04 | 3244 |
| 2024-10-04 | 25.95 | $25.05 | 7100 |
| 2024-10-03 | 26.05 | $25.96 | 1400 |
| 2024-10-02 | 26.06 | $26.20 | 1800 |
| 2024-10-01 | 26.04 | $25.93 | 1916 |
| 2024-09-30 | 26.05 | $25.93 | 2100 |
| 2024-09-27 | 26.07 | $26.29 | 1420 |
| 2024-09-26 | 26.04 | $26.20 | 9334 |
| 2024-09-25 | 26.03 | $26.94 | 900 |
| 2024-09-24 | 25.93 | $27.01 | 3900 |
| 2024-09-23 | 25.82 | $26.50 | 3500 |
| 2024-09-20 | 25.75 | $27.45 | 11500 |
| 2024-09-19 | 25.57 | $27.70 | 10600 |
| 2024-09-18 | 25.34 | $25.56 | 3148 |
| 2024-09-17 | 25.32 | $25.74 | 2900 |
| 2024-09-16 | 25.27 | $26.00 | 1913 |
| 2024-09-13 | 25.20 | $25.44 | 3014 |
| 2024-09-12 | 25.17 | $24.72 | 1200 |
| 2024-09-11 | 25.22 | $24.73 | 5426 |
| 2024-09-10 | 25.27 | $25.33 | 3700 |
| 2024-09-09 | 25.27 | $25.18 | 12800 |
| 2024-09-06 | 25.27 | $24.93 | 16700 |
| 2024-09-05 | 25.31 | $25.01 | 9805 |
| 2024-09-04 | 25.34 | $26.18 | 3400 |
| 2024-09-03 | 25.25 | $26.68 | 2928 |
| 2024-08-30 | 25.10 | $26.00 | 1200 |
| 2024-08-29 | 25.01 | $26.25 | 1400 |
| 2024-08-28 | 24.88 | $26.79 | 5345 |
| 2024-08-27 | 24.68 | $27.70 | 20800 |
| 2024-08-26 | 24.36 | $26.50 | 19445 |
| 2024-08-23 | 24.14 | $25.10 | 5633 |
| 2024-08-22 | 24.03 | $24.49 | 4200 |
| 2024-08-21 | 23.99 | $24.59 | 3319 |
| 2024-08-20 | 23.92 | $24.21 | 2500 |
| 2024-08-19 | 23.89 | $24.05 | 10200 |
| 2024-08-16 | 23.88 | $23.90 | 3804 |
| 2024-08-15 | 23.87 | $24.30 | 1300 |
| 2024-08-14 | 23.83 | $24.23 | 4100 |
| 2024-08-13 | 23.79 | $23.50 | 4533 |
| 2024-08-12 | 23.82 | $23.82 | 26523 |
| 2024-08-09 | 23.81 | $24.09 | 14600 |
| 2024-08-08 | 23.79 | $23.90 | 9818 |
| 2024-08-07 | 23.77 | $23.46 | 3649 |
| 2024-08-06 | 23.81 | $22.60 | 13307 |
| 2024-08-05 | 23.93 | $22.80 | 13500 |
| 2024-08-02 | 24.05 | $24.10 | 2900 |
| 2024-08-01 | 24.05 | $24.10 | 8024 |
| 2024-07-31 | 24.04 | $24.20 | 3028 |
| 2024-07-30 | 24.03 | $24.60 | 11200 |
| 2024-07-29 | 23.97 | $25.10 | 15913 |
| 2024-07-26 | 23.85 | $26.13 | 9400 |
| 2024-07-25 | 23.61 | $25.10 | 10521 |
| 2024-07-24 | 23.45 | $24.10 | 12603 |
| 2024-07-23 | 23.38 | $25.80 | 2711 |
| 2024-07-22 | 23.12 | $25.90 | 12900 |
| 2024-07-19 | 22.83 | $24.90 | 5201 |
| 2024-07-18 | 22.62 | $25.62 | 8133 |
| 2024-07-17 | 22.30 | $24.78 | 14100 |
| 2024-07-16 | 22.04 | $23.22 | 8000 |
| 2024-07-15 | 21.91 | $22.20 | 2342 |
| 2024-07-12 | 21.88 | $22.22 | 6000 |
| 2024-07-11 | 21.85 | $21.60 | 5700 |
| 2024-07-10 | 21.87 | $21.35 | 1375 |
| 2024-07-09 | 21.93 | $21.35 | 2509 |
| 2024-07-08 | 21.99 | $21.64 | 5630 |
| 2024-07-05 | 22.03 | $21.50 | 4600 |
| 2024-07-03 | 22.08 | $21.65 | 5700 |
| 2024-07-02 | 22.13 | $21.22 | 2144 |
| 2024-07-01 | 22.22 | $21.05 | 18200 |
| 2024-06-28 | 22.35 | $21.48 | 9200 |
| 2024-06-27 | 22.44 | $21.27 | 4800 |
| 2024-06-26 | 22.56 | $21.32 | 1313 |
| 2024-06-25 | 22.69 | $21.60 | 3800 |
| 2024-06-24 | 22.81 | $21.76 | 5546 |
| 2024-06-21 | 22.92 | $22.08 | 4200 |
| 2024-06-20 | 23.00 | $21.60 | 5400 |
| 2024-06-18 | 23.15 | $21.46 | 11136 |
| 2024-06-17 | 23.33 | $21.53 | 9200 |
| 2024-06-14 | 23.52 | $21.68 | 11000 |
| 2024-06-13 | 23.71 | $23.00 | 437 |
| 2024-06-12 | 23.79 | $23.50 | 633 |
| 2024-06-11 | 23.82 | $23.28 | 1935 |
| 2024-06-10 | 23.88 | $23.74 | 2705 |
| 2024-06-07 | 23.89 | $23.70 | 6017 |
| 2024-06-06 | 23.91 | $24.45 | 7000 |
| 2024-06-05 | 23.85 | $23.01 | 1837 |
| 2024-06-04 | 23.94 | $22.90 | 7907 |
| 2024-06-03 | 24.05 | $22.71 | 10200 |
| 2024-05-31 | 24.19 | $22.31 | 10240 |
| 2024-05-30 | 24.39 | $22.05 | 5700 |
| 2024-05-29 | 24.64 | $21.50 | 5340 |
| 2024-05-28 | 24.97 | $22.70 | 9600 |
| 2024-05-24 | 25.20 | $23.75 | 6123 |
| 2024-05-23 | 25.36 | $23.59 | 3011 |
| 2024-05-22 | 25.54 | $24.27 | 1519 |
| 2024-05-21 | 25.68 | $23.95 | 11924 |
| 2024-05-20 | 25.86 | $24.20 | 8549 |
| 2024-05-17 | 26.03 | $23.80 | 3809 |
| 2024-05-16 | 26.27 | $24.22 | 3214 |
| 2024-05-15 | 26.49 | $25.51 | 2300 |
| 2024-05-14 | 26.59 | $25.70 | 700 |
| 2024-05-13 | 26.68 | $25.60 | 2300 |
| 2024-05-10 | 26.80 | $25.35 | 1345 |
| 2024-05-09 | 26.95 | $25.25 | 2300 |
| 2024-05-08 | 27.13 | $25.36 | 918 |
| 2024-05-07 | 27.31 | $25.50 | 2600 |
| 2024-05-06 | 27.50 | $25.85 | 5200 |
| 2024-05-03 | 27.68 | $26.25 | 3900 |
| 2024-05-02 | 27.83 | $26.99 | 11400 |
| 2024-05-01 | 27.92 | $26.17 | 3737 |
| 2024-04-30 | 28.10 | $26.20 | 14348 |
| 2024-04-29 | 28.30 | $28.12 | 3230 |
| 2024-04-26 | 28.32 | $28.11 | 2439 |
| 2024-04-25 | 28.34 | $28.10 | 5631 |
| 2024-04-24 | 28.37 | $27.76 | 8000 |
| 2024-04-23 | 28.43 | $27.60 | 1848 |
| 2024-04-22 | 28.52 | $27.70 | 2600 |
| 2024-04-19 | 28.60 | $27.60 | 739 |
| 2024-04-18 | 28.71 | $27.07 | 2011 |
| 2024-04-17 | 28.88 | $27.02 | 4800 |
| 2024-04-16 | 29.08 | $27.01 | 617 |
| 2024-04-15 | 29.30 | $27.70 | 2129 |
| 2024-04-12 | 29.46 | $27.45 | 5400 |
| 2024-04-11 | 29.68 | $27.06 | 11900 |
| 2024-04-10 | 29.95 | $27.20 | 10321 |
| 2024-04-09 | 30.24 | $30.10 | 3215 |
| 2024-04-08 | 30.26 | $30.10 | 2200 |
| 2024-04-05 | 30.27 | $29.67 | 1200 |
| 2024-04-04 | 30.34 | $29.77 | 2617 |
| 2024-04-03 | 30.40 | $30.40 | 3920 |
| 2024-04-02 | 30.40 | $30.00 | 3100 |
| 2024-04-01 | 30.44 | $30.58 | 2161 |
| 2024-03-28 | 30.42 | $30.50 | 3400 |
| 2024-03-27 | 30.41 | $30.47 | 3502 |
| 2024-03-26 | 30.41 | $30.76 | 12300 |
| 2024-03-25 | 30.37 | $29.97 | 2400 |
| 2024-03-22 | 30.41 | $30.60 | 1724 |
| 2024-03-21 | 30.39 | $30.50 | 3128 |
| 2024-03-20 | 30.38 | $30.50 | 4700 |
| 2024-03-19 | 30.37 | $29.75 | 8100 |
| 2024-03-18 | 30.44 | $30.97 | 4200 |
| 2024-03-15 | 30.38 | $31.20 | 11806 |
| 2024-03-14 | 30.29 | $29.38 | 10930 |
| 2024-03-13 | 30.39 | $30.79 | 2200 |
| 2024-03-12 | 30.35 | $30.60 | 2700 |
| 2024-03-11 | 30.32 | $30.55 | 5142 |
| 2024-03-08 | 30.30 | $29.87 | 909 |
| 2024-03-07 | 30.34 | $30.00 | 7440 |
| 2024-03-06 | 30.38 | $30.25 | 2044 |
| 2024-03-05 | 30.39 | $30.35 | 1600 |
| 2024-03-04 | 30.40 | $30.66 | 2406 |
| 2024-03-01 | 30.37 | $30.80 | 2728 |
| 2024-02-29 | 30.32 | $30.35 | 900 |
| 2024-02-28 | 30.32 | $30.55 | 2604 |
| 2024-02-27 | 30.30 | $30.84 | 900 |
| 2024-02-26 | 30.24 | $30.48 | 700 |
| 2024-02-23 | 30.21 | $30.95 | 2000 |
| 2024-02-22 | 30.14 | $30.75 | 13519 |
| 2024-02-21 | 30.07 | $30.00 | 3600 |
| 2024-02-20 | 30.08 | $30.35 | 7100 |
| 2024-02-16 | 30.05 | $31.01 | 2340 |
| 2024-02-15 | 29.95 | $30.54 | 2900 |
| 2024-02-14 | 29.89 | $30.23 | 4929 |
| 2024-02-13 | 29.85 | $29.50 | 1717 |
| 2024-02-12 | 29.89 | $29.37 | 2714 |
| 2024-02-09 | 29.94 | $29.21 | 1700 |
| 2024-02-08 | 30.02 | $29.20 | 749 |
| 2024-02-07 | 30.11 | $28.87 | 4447 |
| 2024-02-06 | 30.24 | $29.24 | 1622 |
| 2024-02-05 | 30.34 | $29.65 | 2100 |
| 2024-02-02 | 30.42 | $29.48 | 3636 |
| 2024-02-01 | 30.52 | $29.78 | 1740 |
| 2024-01-31 | 30.59 | $29.97 | 1900 |
| 2024-01-30 | 30.66 | $29.74 | 3900 |
| 2024-01-29 | 30.76 | $29.89 | 8900 |
| 2024-01-26 | 30.85 | $30.55 | 3600 |
| 2024-01-25 | 30.88 | $29.89 | 1100 |
| 2024-01-24 | 30.98 | $30.85 | 2800 |
| 2024-01-23 | 31.00 | $30.80 | 4341 |
| 2024-01-22 | 31.02 | $30.59 | 7932 |
| 2024-01-19 | 31.06 | $31.31 | 1946 |
| 2024-01-18 | 31.04 | $31.80 | 3300 |
| 2024-01-17 | 30.96 | $31.53 | 1346 |
| 2024-01-16 | 30.89 | $31.90 | 5200 |
| 2024-01-12 | 30.79 | $31.83 | 2528 |
| 2024-01-11 | 30.68 | $31.51 | 1310 |
| 2024-01-10 | 30.59 | $30.89 | 1600 |
| 2024-01-09 | 30.56 | $30.88 | 3300 |
| 2024-01-08 | 30.53 | $31.43 | 6126 |
| 2024-01-05 | 30.43 | $31.41 | 5637 |
| 2024-01-04 | 30.33 | $31.98 | 14335 |
| 2024-01-03 | 30.15 | $30.93 | 2511 |
| 2024-01-02 | 30.07 | $30.93 | 1626 |
| 2023-12-29 | 29.98 | $30.65 | 1011 |
| 2023-12-28 | 29.91 | $30.80 | 6645 |
| 2023-12-27 | 29.82 | $30.75 | 6200 |
| 2023-12-26 | 29.72 | $30.92 | 813 |
| 2023-12-22 | 29.60 | $30.69 | 2343 |
| 2023-12-21 | 29.48 | $30.93 | 3413 |
| 2023-12-20 | 29.33 | $30.45 | 3122 |
| 2023-12-19 | 29.21 | $30.50 | 8908 |
| 2023-12-18 | 29.07 | $29.76 | 7500 |
| 2023-12-15 | 29.00 | $30.10 | 10739 |
| 2023-12-14 | 28.89 | $30.00 | 8200 |
| 2023-12-13 | 28.77 | $30.05 | 9100 |
| 2023-12-12 | 28.63 | $29.55 | 4532 |
| 2023-12-11 | 28.54 | $29.70 | 3215 |
| 2023-12-08 | 28.41 | $29.83 | 2834 |
| 2023-12-07 | 28.26 | $29.50 | 1348 |
| 2023-12-06 | 28.13 | $29.27 | 6500 |
| 2023-12-05 | 28.02 | $30.07 | 19100 |
| 2023-12-04 | 27.80 | $30.70 | 20500 |
| 2023-12-01 | 27.49 | $29.00 | 2626 |
| 2023-11-30 | 27.33 | $28.71 | 1939 |
| 2023-11-29 | 27.19 | $28.55 | 8140 |
| 2023-11-28 | 27.05 | $28.20 | 7240 |
| 2023-11-27 | 26.93 | $27.78 | 10800 |
| 2023-11-24 | 26.84 | $28.25 | 2200 |
| 2023-11-22 | 26.69 | $28.00 | 6000 |
| 2023-11-21 | 26.55 | $27.68 | 9707 |
| 2023-11-20 | 26.43 | $27.13 | 4334 |
| 2023-11-17 | 26.36 | $27.33 | 1612 |
| 2023-11-16 | 26.25 | $27.50 | 1700 |
| 2023-11-15 | 26.12 | $27.43 | 2500 |
| 2023-11-14 | 25.98 | $28.43 | 24211 |
| 2023-11-13 | 25.73 | $26.65 | 6500 |
| 2023-11-10 | 25.63 | $26.23 | 8200 |
| 2023-11-09 | 25.57 | $25.19 | 1825 |
| 2023-11-08 | 25.61 | $26.38 | 5008 |
| 2023-11-07 | 25.52 | $25.84 | 3500 |
| 2023-11-06 | 25.49 | $26.36 | 4228 |
| 2023-11-03 | 25.40 | $26.94 | 13400 |
| 2023-11-02 | 25.24 | $26.98 | 6300 |
| 2023-11-01 | 25.05 | $26.23 | 5700 |
| 2023-10-31 | 24.93 | $26.58 | 9546 |
| 2023-10-30 | 24.76 | $25.51 | 15745 |
| 2023-10-27 | 24.68 | $25.02 | 9100 |
| 2023-10-26 | 24.64 | $25.35 | 2726 |
| 2023-10-25 | 24.57 | $25.25 | 5314 |
| 2023-10-24 | 24.49 | $25.04 | 13547 |
| 2023-10-23 | 24.44 | $24.95 | 4700 |
| 2023-10-20 | 24.38 | $25.36 | 7905 |
| 2023-10-19 | 24.28 | $24.99 | 6000 |
| 2023-10-18 | 24.20 | $25.23 | 9500 |
| 2023-10-17 | 24.10 | $26.30 | 44600 |
| 2023-10-16 | 23.86 | $25.50 | 11600 |
| 2023-10-13 | 23.69 | $25.41 | 6546 |
| 2023-10-12 | 23.51 | $25.70 | 13100 |
| 2023-10-11 | 23.28 | $25.40 | 6105 |
| 2023-10-10 | 23.06 | $25.55 | 13318 |
| 2023-10-09 | 22.79 | $25.90 | 13228 |
| 2023-10-06 | 22.47 | $25.21 | 11600 |
| 2023-10-05 | 22.18 | $24.10 | 14347 |
| 2023-10-04 | 21.98 | $22.51 | 17125 |
| 2023-10-03 | 21.92 | $22.80 | 4700 |
| 2023-10-02 | 21.83 | $21.70 | 4121 |
| 2023-09-29 | 21.84 | $21.47 | 3000 |
| 2023-09-28 | 21.88 | $22.25 | 2528 |
| 2023-09-27 | 21.84 | $21.90 | 1200 |
| 2023-09-26 | 21.84 | $21.80 | 1707 |
| 2023-09-25 | 21.84 | $22.40 | 2715 |
| 2023-09-22 | 21.78 | $22.34 | 6821 |
| 2023-09-21 | 21.72 | $21.66 | 3900 |
| 2023-09-20 | 21.73 | $22.40 | 1535 |
| 2023-09-19 | 21.66 | $22.80 | 6200 |
| 2023-09-18 | 21.54 | $22.01 | 6800 |
| 2023-09-15 | 21.49 | $21.90 | 10602 |
| 2023-09-14 | 21.45 | $21.20 | 4812 |
| 2023-09-13 | 21.47 | $20.09 | 11000 |
| 2023-09-12 | 21.62 | $20.88 | 2919 |
| 2023-09-11 | 21.69 | $21.60 | 6839 |
| 2023-09-08 | 21.70 | $20.85 | 7637 |
| 2023-09-07 | 21.79 | $22.08 | 500 |
| 2023-09-06 | 21.76 | $22.08 | 2200 |
| 2023-09-05 | 21.73 | $22.38 | 5800 |
| 2023-09-01 | 21.66 | $21.53 | 9700 |
| 2023-08-31 | 21.68 | $22.30 | 5914 |
| 2023-08-30 | 21.61 | $21.37 | 6300 |
| 2023-08-29 | 21.64 | $20.76 | 1921 |
| 2023-08-28 | 21.73 | $20.70 | 2000 |
| 2023-08-25 | 21.84 | $20.60 | 6014 |
| 2023-08-24 | 21.97 | $20.81 | 3900 |
| 2023-08-23 | 22.09 | $20.75 | 3900 |
| 2023-08-22 | 22.23 | $20.30 | 7632 |
| 2023-08-21 | 22.43 | $20.22 | 4439 |
| 2023-08-18 | 22.67 | $20.78 | 7538 |
| 2023-08-17 | 22.86 | $21.70 | 3200 |
| 2023-08-16 | 22.99 | $21.81 | 9403 |
| 2023-08-15 | 23.11 | $22.25 | 9330 |
| 2023-08-14 | 23.20 | $23.80 | 12407 |
| 2023-08-11 | 23.14 | $23.63 | 4239 |
| 2023-08-10 | 23.09 | $23.43 | 2211 |
| 2023-08-09 | 23.05 | $23.21 | 5603 |
| 2023-08-08 | 23.03 | $22.48 | 6746 |
| 2023-08-07 | 23.09 | $23.30 | 1824 |
| 2023-08-04 | 23.07 | $23.94 | 2100 |
| 2023-08-03 | 22.98 | $23.48 | 6224 |
| 2023-08-02 | 22.92 | $23.30 | 3620 |
| 2023-08-01 | 22.88 | $22.90 | 5900 |
| 2023-07-31 | 22.88 | $22.97 | 7900 |
| 2023-07-28 | 22.87 | $23.23 | 6722 |
| 2023-07-27 | 22.84 | $23.72 | 15610 |
| 2023-07-26 | 22.74 | $24.65 | 12600 |
| 2023-07-25 | 22.54 | $23.45 | 6733 |
| 2023-07-24 | 22.45 | $23.19 | 7121 |
| 2023-07-21 | 22.37 | $22.30 | 4000 |
| 2023-07-20 | 22.38 | $22.45 | 1546 |
| 2023-07-19 | 22.37 | $22.08 | 15900 |
| 2023-07-18 | 22.40 | $22.10 | 14300 |
| 2023-07-17 | 22.43 | $21.90 | 2700 |
| 2023-07-14 | 22.49 | $22.10 | 3800 |
| 2023-07-13 | 22.53 | $22.29 | 6900 |
| 2023-07-12 | 22.55 | $21.82 | 6140 |
| 2023-07-11 | 22.63 | $22.43 | 849 |
| 2023-07-10 | 22.65 | $22.46 | 8800 |
| 2023-07-07 | 22.67 | $22.32 | 2318 |
| 2023-07-06 | 22.71 | $22.78 | 507 |
| 2023-07-05 | 22.70 | $22.76 | 720 |
| 2023-07-03 | 22.69 | $22.76 | 400 |
| 2023-06-30 | 22.68 | $23.25 | 1600 |
| 2023-06-29 | 22.62 | $22.99 | 1049 |
| 2023-06-28 | 22.59 | $22.58 | 947 |
| 2023-06-27 | 22.59 | $22.86 | 800 |
| 2023-06-26 | 22.56 | $22.95 | 548 |
| 2023-06-23 | 22.52 | $22.98 | 2000 |
| 2023-06-22 | 22.47 | $23.18 | 3023 |
| 2023-06-21 | 22.39 | $22.85 | 300 |
| 2023-06-20 | 22.34 | $22.85 | 1600 |
| 2023-06-16 | 22.29 | $23.14 | 700 |
| 2023-06-15 | 22.20 | $22.95 | 300 |
| 2023-06-14 | 22.12 | $22.95 | 1700 |
| 2023-06-13 | 22.04 | $22.75 | 1500 |
| 2023-06-12 | 21.96 | $22.42 | 1340 |
| 2023-06-09 | 21.91 | $22.44 | 2703 |
| 2023-06-08 | 21.86 | $22.70 | 8400 |
| 2023-06-07 | 21.77 | $22.87 | 7200 |
| 2023-06-06 | 21.65 | $22.25 | 3432 |
| 2023-06-05 | 21.59 | $22.10 | 4900 |
| 2023-06-02 | 21.53 | $21.88 | 300 |
| 2023-06-01 | 21.50 | $21.88 | 6700 |
| 2023-05-31 | 21.46 | $21.75 | 300 |
| 2023-05-30 | 21.43 | $21.75 | 643 |
| 2023-05-26 | 21.39 | $21.89 | 1244 |
| 2023-05-25 | 21.34 | $21.80 | 2918 |
| 2023-05-24 | 21.29 | $21.90 | 9833 |
| 2023-05-23 | 21.23 | $21.21 | 3400 |
| 2023-05-22 | 21.23 | $21.35 | 3931 |
| 2023-05-19 | 21.22 | $20.78 | 4333 |
| 2023-05-18 | 21.26 | $22.00 | 728 |
| 2023-05-17 | 21.19 | $20.69 | 3000 |
| 2023-05-16 | 21.24 | $20.76 | 1200 |
| 2023-05-15 | 21.29 | $21.00 | 4643 |
| 2023-05-12 | 21.32 | $20.59 | 1500 |
| 2023-05-11 | 21.40 | $20.70 | 4007 |
| 2023-05-10 | 21.47 | $20.84 | 4203 |
| 2023-05-09 | 21.54 | $20.75 | 2400 |
| 2023-05-08 | 21.62 | $20.55 | 2642 |
| 2023-05-05 | 21.73 | $20.88 | 2600 |
| 2023-05-04 | 21.82 | $20.25 | 13330 |
| 2023-05-03 | 21.99 | $21.05 | 3300 |
| 2023-05-02 | 22.09 | $21.15 | 3000 |
| 2023-05-01 | 22.19 | $21.51 | 4401 |
| 2023-04-28 | 22.26 | $22.05 | 1134 |
| 2023-04-27 | 22.28 | $22.12 | 2100 |
| 2023-04-26 | 22.30 | $22.50 | 2747 |
| 2023-04-25 | 22.27 | $22.50 | 8245 |
| 2023-04-24 | 22.25 | $23.18 | 8018 |
| 2023-04-21 | 22.15 | $22.36 | 6542 |
| 2023-04-20 | 22.13 | $21.80 | 3706 |
| 2023-04-19 | 22.17 | $22.23 | 1600 |
| 2023-04-18 | 22.16 | $22.00 | 905 |
| 2023-04-17 | 22.18 | $21.90 | 1700 |
| 2023-04-14 | 22.20 | $21.42 | 2800 |
| 2023-04-13 | 22.29 | $21.46 | 2006 |
| 2023-04-12 | 22.37 | $21.56 | 3700 |
| 2023-04-11 | 22.46 | $21.61 | 3100 |
| 2023-04-10 | 22.55 | $21.70 | 13423 |
| 2023-04-06 | 22.64 | $21.67 | 3600 |
| 2023-04-05 | 22.74 | $21.90 | 2400 |
| 2023-04-04 | 22.83 | $21.75 | 400 |
| 2023-04-03 | 22.94 | $21.75 | 5200 |
| 2023-03-31 | 23.07 | $22.11 | 6700 |
| 2023-03-30 | 23.17 | $22.54 | 3836 |
| 2023-03-29 | 23.23 | $21.63 | 19600 |
| 2023-03-28 | 23.40 | $21.42 | 7800 |
| 2023-03-27 | 23.61 | $22.49 | 8123 |
| 2023-03-24 | 23.73 | $22.75 | 5600 |
| 2023-03-23 | 23.83 | $22.97 | 5400 |
| 2023-03-22 | 23.92 | $22.82 | 1503 |
| 2023-03-21 | 24.04 | $23.18 | 7100 |
| 2023-03-20 | 24.13 | $23.30 | 9923 |
| 2023-03-17 | 24.22 | $23.50 | 8500 |
| 2023-03-16 | 24.29 | $23.16 | 16345 |
| 2023-03-15 | 24.41 | $22.23 | 4033 |
| 2023-03-14 | 24.64 | $23.31 | 21208 |
| 2023-03-13 | 24.78 | $22.22 | 49100 |
| 2023-03-10 | 25.05 | $23.15 | 6900 |
| 2023-03-09 | 25.25 | $24.00 | 1100 |
| 2023-03-08 | 25.39 | $24.20 | 2100 |
| 2023-03-07 | 25.51 | $24.20 | 4400 |
| 2023-03-06 | 25.65 | $24.87 | 2546 |
| 2023-03-03 | 25.73 | $25.25 | 501 |
| 2023-03-02 | 25.78 | $25.20 | 3200 |
| 2023-03-01 | 25.84 | $25.19 | 5548 |
| 2023-02-28 | 25.91 | $25.21 | 2300 |
| 2023-02-27 | 25.99 | $25.00 | 1412 |
| 2023-02-24 | 26.09 | $25.29 | 5600 |
| 2023-02-23 | 26.17 | $26.20 | 1900 |
| 2023-02-22 | 26.17 | $26.11 | 4800 |
| 2023-02-21 | 26.18 | $26.52 | 3800 |
| 2023-02-17 | 26.14 | $26.61 | 4628 |
| 2023-02-16 | 26.09 | $26.40 | 5014 |
| 2023-02-15 | 26.06 | $26.50 | 5711 |
| 2023-02-14 | 26.01 | $26.22 | 3700 |
| 2023-02-13 | 25.99 | $26.42 | 2626 |
| 2023-02-10 | 25.95 | $26.50 | 9425 |
| 2023-02-09 | 25.89 | $26.91 | 12600 |
| 2023-02-08 | 25.78 | $26.90 | 10640 |
| 2023-02-07 | 25.66 | $26.46 | 4611 |
| 2023-02-06 | 25.58 | $26.03 | 6304 |
| 2023-02-03 | 25.53 | $26.12 | 4210 |
| 2023-02-02 | 25.47 | $26.00 | 5700 |
| 2023-02-01 | 25.41 | $25.88 | 11800 |
| 2023-01-31 | 25.36 | $26.31 | 8044 |
| 2023-01-30 | 25.27 | $26.19 | 9315 |
| 2023-01-27 | 25.17 | $26.80 | 15207 |
| 2023-01-26 | 25.00 | $26.68 | 8900 |
| 2023-01-25 | 24.82 | $27.98 | 28293 |
| 2023-01-24 | 24.49 | $26.20 | 13200 |
| 2023-01-23 | 24.31 | $25.50 | 18711 |
| 2023-01-20 | 24.18 | $25.00 | 1601 |
| 2023-01-19 | 24.09 | $24.29 | 8029 |
| 2023-01-18 | 24.07 | $24.16 | 4137 |
| 2023-01-17 | 24.06 | $24.83 | 6041 |
| 2023-01-13 | 23.98 | $24.50 | 3134 |
| 2023-01-12 | 23.93 | $24.22 | 1614 |
| 2023-01-11 | 23.90 | $24.35 | 1010 |
| 2023-01-10 | 23.85 | $23.88 | 5732 |
| 2023-01-09 | 23.85 | $23.90 | 2537 |
| 2023-01-06 | 23.84 | $23.76 | 4800 |
| 2023-01-05 | 23.85 | $24.70 | 5924 |
| 2023-01-04 | 23.76 | $24.10 | 9600 |
| 2023-01-03 | 23.72 | $24.99 | 926 |
| 2022-12-30 | 23.59 | $24.01 | 15107 |
| 2022-12-29 | 23.55 | $23.00 | 1545 |
| 2022-12-28 | 23.61 | $22.83 | 2301 |
| 2022-12-27 | 23.69 | $23.13 | 1400 |
| 2022-12-23 | 23.75 | $23.20 | 1300 |
| 2022-12-22 | 23.80 | $23.32 | 2300 |
| 2022-12-21 | 23.85 | $23.13 | 3000 |
| 2022-12-20 | 23.93 | $23.15 | 1100 |
| 2022-12-19 | 24.01 | $23.78 | 3300 |
| 2022-12-16 | 24.04 | $23.68 | 1249 |
| 2022-12-15 | 24.07 | $23.02 | 8100 |
| 2022-12-14 | 24.19 | $23.50 | 10343 |
| 2022-12-13 | 24.26 | $22.95 | 20343 |
| 2022-12-12 | 24.39 | $23.98 | 1600 |
| 2022-12-09 | 24.44 | $24.10 | 1900 |
| 2022-12-08 | 24.47 | $24.34 | 933 |
| 2022-12-07 | 24.49 | $24.36 | 300 |
| 2022-12-06 | 24.50 | $24.36 | 1225 |
| 2022-12-05 | 24.52 | $24.52 | 1200 |
| 2022-12-02 | 24.52 | $24.57 | 4925 |
| 2022-12-01 | 24.51 | $24.60 | 7212 |
| 2022-11-30 | 24.50 | $24.85 | 2000 |
| 2022-11-29 | 24.46 | $24.99 | 1429 |
| 2022-11-28 | 24.41 | $24.50 | 4719 |
| 2022-11-25 | 24.40 | $24.40 | 4500 |
| 2022-11-23 | 24.40 | $24.49 | 1500 |
| 2022-11-22 | 24.39 | $24.70 | 8815 |
| 2022-11-21 | 24.36 | $24.59 | 3400 |
| 2022-11-18 | 24.33 | $24.15 | 4041 |
| 2022-11-17 | 24.35 | $24.15 | 2014 |
| 2022-11-16 | 24.37 | $24.80 | 3946 |
| 2022-11-15 | 24.33 | $24.30 | 4300 |
| 2022-11-14 | 24.33 | $24.00 | 907 |
| 2022-11-11 | 24.37 | $24.10 | 4315 |
| 2022-11-10 | 24.39 | $24.35 | 4500 |
| 2022-11-09 | 24.40 | $24.01 | 2107 |
| 2022-11-08 | 24.44 | $24.46 | 1546 |
| 2022-11-07 | 24.44 | $24.00 | 1535 |
| 2022-11-04 | 24.48 | $24.38 | 1500 |
| 2022-11-03 | 24.49 | $25.06 | 5600 |
| 2022-11-02 | 24.43 | $24.08 | 6644 |
| 2022-11-01 | 24.47 | $24.90 | 7800 |
| 2022-10-31 | 24.43 | $24.66 | 4100 |
| 2022-10-28 | 24.40 | $25.69 | 3305 |
| 2022-10-27 | 24.27 | $25.97 | 2513 |
| 2022-10-26 | 24.09 | $26.69 | 3926 |
| 2022-10-25 | 23.81 | $25.76 | 19847 |
| 2022-10-24 | 23.61 | $25.32 | 4100 |
| 2022-10-21 | 23.43 | $24.30 | 9500 |
| 2022-10-20 | 23.34 | $23.06 | 1500 |
| 2022-10-19 | 23.37 | $23.01 | 7400 |
| 2022-10-18 | 23.40 | $23.22 | 2000 |
| 2022-10-17 | 23.42 | $22.99 | 8100 |
| 2022-10-14 | 23.47 | $22.88 | 2438 |
| 2022-10-13 | 23.53 | $23.47 | 10900 |
| 2022-10-12 | 23.54 | $23.20 | 13228 |
| 2022-10-11 | 23.57 | $23.20 | 14848 |
| 2022-10-10 | 23.61 | $23.61 | 4600 |
| 2022-10-07 | 23.61 | $23.00 | 7400 |
| 2022-10-06 | 23.68 | $24.82 | 33935 |
| 2022-10-05 | 23.55 | $22.68 | 7400 |
| 2022-10-04 | 23.65 | $23.03 | 15300 |
| 2022-10-03 | 23.71 | $23.50 | 4202 |
| 2022-09-30 | 23.73 | $22.62 | 12833 |
| 2022-09-29 | 23.85 | $22.29 | 3820 |
| 2022-09-28 | 24.02 | $22.01 | 14700 |
| 2022-09-27 | 24.23 | $22.00 | 4000 |
| 2022-09-26 | 24.46 | $21.89 | 5600 |
| 2022-09-23 | 24.73 | $22.12 | 14101 |
| 2022-09-22 | 25.01 | $22.52 | 13894 |
| 2022-09-21 | 25.27 | $24.51 | 1411 |
| 2022-09-20 | 25.35 | $24.58 | 1804 |
| 2022-09-19 | 25.43 | $24.92 | 1546 |
| 2022-09-16 | 25.48 | $24.61 | 19700 |
| 2022-09-15 | 25.57 | $24.57 | 2600 |
| 2022-09-14 | 25.68 | $24.43 | 1919 |
| 2022-09-13 | 25.81 | $25.01 | 2500 |
| 2022-09-12 | 25.90 | $25.12 | 5718 |
| 2022-09-09 | 25.98 | $25.51 | 1200 |
| 2022-09-08 | 26.03 | $25.40 | 900 |
| 2022-09-07 | 26.09 | $25.50 | 2046 |
| 2022-09-06 | 26.15 | $25.50 | 8245 |
| 2022-09-02 | 26.22 | $26.30 | 9530 |
| 2022-09-01 | 26.22 | $25.28 | 3300 |
| 2022-08-31 | 26.31 | $25.50 | 1815 |
| 2022-08-30 | 26.40 | $25.55 | 500 |
| 2022-08-29 | 26.49 | $26.43 | 900 |
| 2022-08-26 | 26.50 | $26.02 | 700 |
| 2022-08-25 | 26.55 | $26.16 | 600 |
| 2022-08-24 | 26.59 | $26.19 | 500 |
| 2022-08-23 | 26.63 | $26.22 | 1400 |
| 2022-08-22 | 26.67 | $26.31 | 2300 |
| 2022-08-19 | 26.71 | $26.46 | 6000 |
| 2022-08-18 | 26.73 | $26.90 | 4200 |
| 2022-08-17 | 26.72 | $26.55 | 1449 |
| 2022-08-16 | 26.73 | $26.70 | 1900 |
| 2022-08-15 | 26.74 | $27.04 | 4732 |
| 2022-08-12 | 26.71 | $26.55 | 3100 |
| 2022-08-11 | 26.72 | $26.60 | 3500 |
| 2022-08-10 | 26.74 | $27.04 | 3746 |
| 2022-08-09 | 26.70 | $27.05 | 3100 |
| 2022-08-08 | 26.67 | $27.69 | 6100 |
| 2022-08-05 | 26.56 | $27.17 | 3021 |
| 2022-08-04 | 26.50 | $27.28 | 2900 |
| 2022-08-03 | 26.41 | $27.76 | 800 |
| 2022-08-02 | 26.27 | $28.20 | 6943 |
| 2022-08-01 | 26.07 | $25.76 | 4200 |
| 2022-07-29 | 26.10 | $25.21 | 8948 |
| 2022-07-28 | 26.19 | $25.42 | 9100 |
| 2022-07-27 | 26.27 | $25.75 | 1733 |
| 2022-07-26 | 26.33 | $25.89 | 1000 |
| 2022-07-25 | 26.38 | $25.62 | 6923 |
| 2022-07-22 | 26.46 | $25.57 | 1421 |
| 2022-07-21 | 26.55 | $25.89 | 3202 |
| 2022-07-20 | 26.62 | $25.79 | 3433 |
| 2022-07-19 | 26.71 | $25.67 | 3328 |
| 2022-07-18 | 26.82 | $25.77 | 16440 |
| 2022-07-15 | 26.93 | $26.86 | 3800 |
| 2022-07-14 | 26.93 | $27.51 | 11944 |
| 2022-07-13 | 26.87 | $28.26 | 1042 |
| 2022-07-12 | 26.72 | $27.04 | 715 |
| 2022-07-11 | 26.69 | $27.16 | 4700 |
| 2022-07-08 | 26.64 | $27.10 | 1241 |
| 2022-07-07 | 26.59 | $26.83 | 20149 |
| 2022-07-06 | 26.57 | $26.04 | 1500 |
| 2022-07-05 | 26.63 | $26.15 | 1200 |
| 2022-07-01 | 26.68 | $26.10 | 2112 |
| 2022-06-30 | 26.74 | $26.15 | 2000 |
| 2022-06-29 | 26.80 | $25.90 | 1515 |
| 2022-06-28 | 26.89 | $25.75 | 1200 |
| 2022-06-27 | 27.01 | $25.65 | 822 |
| 2022-06-24 | 27.16 | $25.50 | 2204 |
| 2022-06-23 | 27.33 | $25.52 | 817 |
| 2022-06-22 | 27.52 | $25.75 | 1300 |
| 2022-06-21 | 27.71 | $25.60 | 5000 |
| 2022-06-17 | 27.93 | $25.85 | 2230 |
| 2022-06-16 | 28.15 | $26.84 | 2800 |
| 2022-06-15 | 28.28 | $26.70 | 3200 |
| 2022-06-14 | 28.45 | $27.11 | 1929 |
| 2022-06-13 | 28.59 | $27.15 | 2834 |
| 2022-06-10 | 28.74 | $28.30 | 1217 |
| 2022-06-09 | 28.79 | $28.50 | 447 |
| 2022-06-08 | 28.82 | $28.16 | 439 |
| 2022-06-07 | 28.89 | $28.16 | 1711 |
| 2022-06-06 | 28.97 | $28.20 | 1703 |
| 2022-06-03 | 29.05 | $28.05 | 1741 |
| 2022-06-02 | 29.15 | $28.48 | 630 |
| 2022-06-01 | 29.23 | $28.16 | 5000 |
| 2022-05-31 | 29.34 | $28.51 | 6900 |
| 2022-05-27 | 29.42 | $29.25 | 2012 |
| 2022-05-26 | 29.44 | $29.50 | 2234 |
| 2022-05-25 | 29.44 | $29.74 | 1521 |
| 2022-05-24 | 29.41 | $29.02 | 635 |
| 2022-05-23 | 29.45 | $29.41 | 4000 |
| 2022-05-20 | 29.45 | $28.85 | 3619 |
| 2022-05-19 | 29.51 | $28.98 | 2818 |
| 2022-05-18 | 29.57 | $28.96 | 4100 |
| 2022-05-17 | 29.63 | $29.06 | 7838 |
| 2022-05-16 | 29.69 | $28.79 | 5731 |
| 2022-05-13 | 29.79 | $29.00 | 4300 |
| 2022-05-12 | 29.87 | $28.55 | 5500 |
| 2022-05-11 | 30.01 | $28.98 | 21500 |
| 2022-05-10 | 30.12 | $27.71 | 6200 |
| 2022-05-09 | 30.37 | $28.82 | 4631 |
| 2022-05-06 | 30.54 | $29.65 | 1614 |
| 2022-05-05 | 30.63 | $29.51 | 2300 |
| 2022-05-04 | 30.75 | $29.96 | 700 |
| 2022-05-03 | 30.83 | $30.06 | 3313 |
| 2022-05-02 | 30.91 | $29.98 | 5700 |
| 2022-04-29 | 31.01 | $30.50 | 2900 |
| 2022-04-28 | 31.06 | $30.50 | 1232 |
| 2022-04-27 | 31.12 | $30.80 | 3342 |
| 2022-04-26 | 31.16 | $31.05 | 3135 |
| 2022-04-25 | 31.17 | $31.43 | 2000 |
| 2022-04-22 | 31.14 | $31.15 | 418 |
| 2022-04-21 | 31.14 | $31.30 | 535 |
| 2022-04-20 | 31.12 | $31.10 | 822 |
| 2022-04-19 | 31.13 | $31.40 | 2400 |
| 2022-04-18 | 31.10 | $31.50 | 2600 |
| 2022-04-14 | 31.05 | $31.30 | 512 |
| 2022-04-13 | 31.03 | $31.10 | 705 |
| 2022-04-12 | 31.02 | $31.13 | 4900 |
| 2022-04-11 | 31.01 | $31.49 | 700 |
| 2022-04-08 | 30.96 | $30.75 | 745 |
| 2022-04-07 | 30.98 | $30.83 | 600 |
| 2022-04-06 | 31.00 | $31.00 | 2800 |
| 2022-04-05 | 30.99 | $31.44 | 1317 |
| 2022-04-04 | 30.95 | $31.23 | 1300 |
| 2022-04-01 | 30.92 | $30.76 | 1939 |
| 2022-03-31 | 30.93 | $31.10 | 1600 |
| 2022-03-30 | 30.92 | $30.55 | 2500 |
| 2022-03-29 | 30.96 | $30.78 | 1600 |
| 2022-03-28 | 30.97 | $31.08 | 1724 |
| 2022-03-25 | 30.96 | $30.92 | 900 |
| 2022-03-24 | 30.97 | $30.56 | 1200 |
| 2022-03-23 | 31.01 | $30.77 | 2300 |
| 2022-03-22 | 31.04 | $31.11 | 1435 |
| 2022-03-21 | 31.03 | $30.96 | 400 |
| 2022-03-18 | 31.04 | $31.46 | 2444 |
| 2022-03-17 | 30.99 | $30.99 | 10000 |
| 2022-03-16 | 30.99 | $30.60 | 2937 |
| 2022-03-15 | 31.03 | $30.50 | 500 |
| 2022-03-14 | 31.09 | $30.59 | 1300 |
| 2022-03-11 | 31.14 | $30.55 | 1700 |
| 2022-03-10 | 31.20 | $30.92 | 825 |
| 2022-03-09 | 31.23 | $31.00 | 506 |
| 2022-03-08 | 31.26 | $31.50 | 800 |
| 2022-03-07 | 31.23 | $30.86 | 1700 |
| 2022-03-04 | 31.27 | $31.50 | 3300 |
| 2022-03-03 | 31.25 | $32.00 | 500 |
| 2022-03-02 | 31.17 | $31.99 | 300 |
| 2022-03-01 | 31.08 | $31.24 | 3200 |
| 2022-02-28 | 31.07 | $30.81 | 4300 |
| 2022-02-25 | 31.09 | $30.55 | 3000 |
| 2022-02-24 | 31.15 | $30.64 | 747 |
| 2022-02-23 | 31.20 | $31.29 | 623 |
| 2022-02-22 | 31.19 | $31.40 | 1135 |
| 2022-02-18 | 31.17 | $31.07 | 2224 |
| 2022-02-17 | 31.18 | $30.81 | 3400 |
| 2022-02-16 | 31.22 | $30.79 | 2911 |
| 2022-02-15 | 31.27 | $31.59 | 1200 |
| 2022-02-14 | 31.24 | $31.08 | 1944 |
| 2022-02-11 | 31.25 | $31.75 | 4315 |
| 2022-02-10 | 31.20 | $31.24 | 2900 |
| 2022-02-09 | 31.20 | $31.57 | 1831 |
| 2022-02-08 | 31.16 | $31.00 | 1922 |
| 2022-02-07 | 31.17 | $31.58 | 1400 |
| 2022-02-04 | 31.13 | $31.74 | 3940 |
| 2022-02-03 | 31.06 | $31.00 | 2246 |
| 2022-02-02 | 31.07 | $30.77 | 2613 |
| 2022-02-01 | 31.10 | $30.60 | 3916 |
| 2022-01-31 | 31.16 | $31.25 | 400 |
| 2022-01-28 | 31.15 | $31.25 | 2200 |
| 2022-01-27 | 31.14 | $31.40 | 7902 |
| 2022-01-26 | 31.11 | $31.98 | 4200 |
| 2022-01-25 | 31.02 | $31.06 | 13400 |
| 2022-01-24 | 31.01 | $31.14 | 15547 |
| 2022-01-21 | 31.00 | $31.47 | 2520 |
| 2022-01-20 | 30.95 | $31.95 | 8400 |
| 2022-01-19 | 30.84 | $32.74 | 7200 |
| 2022-01-18 | 30.64 | $31.76 | 15900 |
| 2022-01-14 | 30.52 | $31.34 | 823 |
| 2022-01-13 | 30.44 | $31.22 | 4032 |
| 2022-01-12 | 30.36 | $31.21 | 7100 |
| 2022-01-11 | 30.27 | $30.75 | 3200 |
| 2022-01-10 | 30.22 | $30.25 | 3216 |
| 2022-01-07 | 30.21 | $30.29 | 749 |
| 2022-01-06 | 30.20 | $30.04 | 8300 |
| 2022-01-05 | 30.22 | $30.25 | 2200 |
| 2022-01-04 | 30.22 | $30.10 | 4842 |
| 2022-01-03 | 30.23 | $30.00 | 9105 |
| 2021-12-31 | 30.26 | $29.83 | 2120 |
| 2021-12-30 | 30.30 | $28.61 | 10721 |
| 2021-12-29 | 30.48 | $29.61 | 7500 |
| 2021-12-28 | 30.57 | $29.84 | 7800 |
| 2021-12-27 | 30.65 | $29.10 | 9900 |
| 2021-12-23 | 30.81 | $30.29 | 350 |
| 2021-12-22 | 30.86 | $30.29 | 2400 |
| 2021-12-21 | 30.92 | $30.46 | 10300 |
| 2021-12-20 | 30.97 | $31.00 | 6400 |
| 2021-12-17 | 30.97 | $31.19 | 5200 |
| 2021-12-16 | 30.95 | $30.58 | 5030 |
| 2021-12-15 | 30.99 | $30.20 | 3900 |
| 2021-12-14 | 31.07 | $30.40 | 5300 |
| 2021-12-13 | 31.14 | $30.46 | 2600 |
| 2021-12-10 | 31.21 | $30.52 | 815 |
| 2021-12-09 | 31.28 | $30.52 | 1108 |
| 2021-12-08 | 31.36 | $30.52 | 3816 |
| 2021-12-07 | 31.45 | $31.47 | 819 |
| 2021-12-06 | 31.45 | $30.88 | 2804 |
| 2021-12-03 | 31.51 | $31.00 | 2937 |
| 2021-12-02 | 31.57 | $31.28 | 403 |
| 2021-12-01 | 31.60 | $30.80 | 1500 |
| 2021-11-30 | 31.68 | $31.26 | 1000 |
| 2021-11-29 | 31.72 | $31.03 | 2100 |
| 2021-11-26 | 31.80 | $31.61 | 2600 |
| 2021-11-24 | 31.82 | $31.75 | 835 |
| 2021-11-23 | 31.82 | $31.32 | 3900 |
| 2021-11-22 | 31.88 | $31.31 | 700 |
| 2021-11-19 | 31.94 | $31.07 | 949 |
| 2021-11-18 | 32.03 | $31.05 | 3700 |
| 2021-11-17 | 32.13 | $31.65 | 707 |
| 2021-11-16 | 32.18 | $31.75 | 2800 |
| 2021-11-15 | 32.23 | $32.04 | 1437 |
| 2021-11-12 | 32.24 | $32.08 | 2036 |
| 2021-11-11 | 32.26 | $32.71 | 400 |
| 2021-11-10 | 32.21 | $32.71 | 540 |
| 2021-11-09 | 32.16 | $32.10 | 1705 |
| 2021-11-08 | 32.17 | $32.45 | 2100 |
| 2021-11-05 | 32.14 | $31.20 | 3100 |
| 2021-11-04 | 32.24 | $32.25 | 2016 |
| 2021-11-03 | 32.24 | $31.90 | 1000 |
| 2021-11-02 | 32.27 | $32.28 | 7300 |
| 2021-11-01 | 32.27 | $32.22 | 1003 |
| 2021-10-29 | 32.28 | $32.00 | 435 |
| 2021-10-28 | 32.31 | $31.75 | 8100 |
| 2021-10-27 | 32.37 | $32.10 | 4400 |
| 2021-10-26 | 32.39 | $32.44 | 1601 |
| 2021-10-25 | 32.39 | $32.44 | 1300 |
| 2021-10-22 | 32.38 | $32.80 | 2300 |
| 2021-10-21 | 32.34 | $32.86 | 3900 |
| 2021-10-20 | 32.28 | $33.45 | 214 |
| 2021-10-19 | 32.16 | $32.60 | 2022 |
| 2021-10-18 | 32.12 | $33.00 | 4500 |
| 2021-10-15 | 32.02 | $32.40 | 2537 |
| 2021-10-14 | 31.98 | $32.69 | 1507 |
| 2021-10-13 | 31.91 | $32.10 | 1423 |
| 2021-10-12 | 31.89 | $32.04 | 900 |
| 2021-10-11 | 31.87 | $32.11 | 3000 |
| 2021-10-08 | 31.85 | $31.90 | 6600 |
| 2021-10-07 | 31.84 | $32.00 | 17500 |
| 2021-10-06 | 31.82 | $31.75 | 1349 |
| 2021-10-05 | 31.83 | $31.65 | 426 |
| 2021-10-04 | 31.85 | $31.28 | 5012 |
| 2021-10-01 | 31.91 | $31.87 | 3803 |
| 2021-09-30 | 31.92 | $31.98 | 6600 |
| 2021-09-29 | 31.91 | $31.50 | 540 |
| 2021-09-28 | 31.95 | $31.50 | 6700 |
| 2021-09-27 | 32.00 | $31.00 | 3400 |
| 2021-09-24 | 32.10 | $30.07 | 6105 |
| 2021-09-23 | 32.32 | $30.65 | 2905 |
| 2021-09-22 | 32.49 | $30.95 | 9100 |
| 2021-09-21 | 32.66 | $30.71 | 16800 |
| 2021-09-20 | 32.86 | $31.09 | 3800 |
| 2021-09-17 | 33.05 | $32.00 | 5003 |
| 2021-09-16 | 33.16 | $31.65 | 15000 |
| 2021-09-15 | 33.32 | $31.13 | 7011 |
| 2021-09-14 | 33.55 | $32.22 | 1729 |
| 2021-09-13 | 33.69 | $32.69 | 3900 |
| 2021-09-10 | 33.79 | $33.02 | 1830 |
| 2021-09-09 | 33.87 | $33.31 | 1919 |
| 2021-09-08 | 33.93 | $33.92 | 302 |
| 2021-09-07 | 33.93 | $33.77 | 4700 |
| 2021-09-03 | 33.95 | $33.90 | 6100 |
| 2021-09-02 | 33.95 | $34.80 | 7117 |
| 2021-09-01 | 33.86 | $34.45 | 9900 |
| 2021-08-31 | 33.80 | $33.15 | 4100 |
| 2021-08-30 | 33.87 | $32.90 | 5241 |
| 2021-08-27 | 33.97 | $32.88 | 1400 |
| 2021-08-26 | 34.09 | $32.90 | 4801 |
| 2021-08-25 | 34.21 | $33.00 | 2520 |
| 2021-08-24 | 34.34 | $33.50 | 8930 |
| 2021-08-23 | 34.43 | $33.71 | 4600 |
| 2021-08-20 | 34.51 | $34.00 | 3212 |
| 2021-08-19 | 34.56 | $34.75 | 600 |
| 2021-08-18 | 34.54 | $35.39 | 700 |
| 2021-08-17 | 34.45 | $35.21 | 443 |
| 2021-08-16 | 34.37 | $35.50 | 1700 |
| 2021-08-13 | 34.25 | $35.79 | 2900 |
| 2021-08-12 | 34.09 | $35.65 | 3712 |
| 2021-08-11 | 33.92 | $35.72 | 8400 |
| 2021-08-10 | 33.74 | $35.57 | 4100 |
| 2021-08-09 | 33.54 | $35.10 | 25900 |
| 2021-08-06 | 33.38 | $33.64 | 600 |
| 2021-08-05 | 33.35 | $33.67 | 2300 |
| 2021-08-04 | 33.32 | $33.31 | 7600 |
| 2021-08-03 | 33.32 | $32.73 | 7000 |
| 2021-08-02 | 33.38 | $32.39 | 3919 |
| 2021-07-30 | 33.49 | $32.15 | 1447 |
| 2021-07-29 | 33.63 | $32.40 | 721 |
| 2021-07-28 | 33.75 | $32.39 | 1600 |
| 2021-07-27 | 33.90 | $32.53 | 423 |
| 2021-07-26 | 34.04 | $32.35 | 2000 |
| 2021-07-23 | 34.22 | $32.41 | 1238 |
| 2021-07-22 | 34.41 | $32.39 | 1611 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.95
2026-07-17
Close Price
$25.40
Vol: 3936
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.00
Average
26.98
Maximum
34.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.95 | $25.40 | 3936 |
| 2026-07-16 | 24.88 | $25.70 | 8607 |
| 2026-07-15 | 24.78 | $25.30 | 2700 |
| 2026-07-14 | 24.71 | $24.80 | 5300 |
| 2026-07-13 | 24.68 | $24.17 | 4918 |
| 2026-07-10 | 24.70 | $24.85 | 4347 |
| 2026-07-09 | 24.66 | $24.55 | 1800 |
| 2026-07-08 | 24.63 | $24.24 | 2113 |
| 2026-07-07 | 24.63 | $24.81 | 7261 |
| 2026-07-06 | 24.57 | $25.67 | 8000 |
| 2026-07-02 | 24.42 | $25.57 | 7427 |
| 2026-07-01 | 24.26 | $24.68 | 12800 |
| 2026-06-30 | 24.18 | $24.26 | 12200 |
| 2026-06-29 | 24.14 | $24.17 | 18100 |
| 2026-06-26 | 24.10 | $24.84 | 373126 |
| 2026-06-25 | 23.98 | $26.20 | 20134 |
| 2026-06-24 | 23.73 | $24.98 | 22719 |
| 2026-06-23 | 23.59 | $24.74 | 6036 |
| 2026-06-22 | 23.46 | $23.92 | 8116 |
| 2026-06-18 | 23.41 | $23.70 | 18319 |
| 2026-06-17 | 23.37 | $23.60 | 9900 |
| 2026-06-16 | 23.35 | $23.58 | 7000 |
| 2026-06-15 | 23.33 | $23.54 | 5616 |
| 2026-06-12 | 23.31 | $23.50 | 8310 |
| 2026-06-11 | 23.30 | $23.29 | 6015 |
| 2026-06-10 | 23.31 | $23.26 | 7906 |
| 2026-06-09 | 23.32 | $23.48 | 9700 |
| 2026-06-08 | 23.32 | $23.39 | 9500 |
| 2026-06-05 | 23.32 | $23.26 | 5700 |
| 2026-06-04 | 23.35 | $23.05 | 6253 |
| 2026-06-03 | 23.40 | $22.84 | 14300 |
| 2026-06-02 | 23.49 | $23.15 | 5300 |
| 2026-06-01 | 23.54 | $23.29 | 6747 |
| 2026-05-29 | 23.60 | $23.10 | 7709 |
| 2026-05-28 | 23.68 | $23.49 | 6134 |
| 2026-05-27 | 23.72 | $23.56 | 8100 |
| 2026-05-26 | 23.77 | $23.43 | 9037 |
| 2026-05-22 | 23.84 | $23.79 | 8637 |
| 2026-05-21 | 23.89 | $23.12 | 9023 |
| 2026-05-20 | 24.00 | $23.30 | 7801 |
| 2026-05-19 | 24.10 | $23.49 | 14323 |
| 2026-05-18 | 24.19 | $23.96 | 7700 |
| 2026-05-15 | 24.24 | $23.38 | 8831 |
| 2026-05-14 | 24.35 | $23.94 | 3900 |
| 2026-05-13 | 24.40 | $23.60 | 5800 |
| 2026-05-12 | 24.49 | $23.43 | 314300 |
| 2026-05-11 | 24.60 | $23.85 | 3314 |
| 2026-05-08 | 24.68 | $24.18 | 5900 |
| 2026-05-07 | 24.72 | $24.55 | 3300 |
| 2026-05-06 | 24.73 | $24.98 | 11006 |
| 2026-05-05 | 24.69 | $24.82 | 2500 |
| 2026-05-04 | 24.67 | $23.79 | 5500 |
| 2026-05-01 | 24.74 | $25.03 | 4225 |
| 2026-04-30 | 24.70 | $24.69 | 8100 |
| 2026-04-29 | 24.68 | $25.00 | 4900 |
| 2026-04-28 | 24.63 | $25.52 | 5810 |
| 2026-04-27 | 24.53 | $24.94 | 9400 |
| 2026-04-24 | 24.47 | $24.79 | 4800 |
| 2026-04-23 | 24.42 | $24.63 | 10400 |
| 2026-04-22 | 24.38 | $24.99 | 3500 |
| 2026-04-21 | 24.30 | $24.49 | 5020 |
| 2026-04-20 | 24.26 | $24.69 | 4400 |
| 2026-04-17 | 24.20 | $24.68 | 7219 |
| 2026-04-16 | 24.12 | $24.04 | 6100 |
| 2026-04-15 | 24.10 | $23.92 | 3100 |
| 2026-04-14 | 24.09 | $24.30 | 2500 |
| 2026-04-13 | 24.03 | $24.50 | 3000 |
| 2026-04-10 | 23.96 | $24.42 | 3900 |
| 2026-04-09 | 23.88 | $24.39 | 3216 |
| 2026-04-08 | 23.81 | $24.46 | 4900 |
| 2026-04-07 | 23.72 | $23.76 | 6800 |
| 2026-04-06 | 23.71 | $24.06 | 3646 |
| 2026-04-02 | 23.66 | $24.70 | 2400 |
| 2026-04-01 | 23.54 | $24.40 | 6100 |
| 2026-03-31 | 23.46 | $24.32 | 8046 |
| 2026-03-30 | 23.38 | $24.22 | 7300 |
| 2026-03-27 | 23.31 | $23.25 | 5507 |
| 2026-03-26 | 23.33 | $23.15 | 2300 |
| 2026-03-25 | 23.37 | $23.29 | 8800 |
| 2026-03-24 | 23.39 | $23.34 | 3400 |
| 2026-03-23 | 23.42 | $24.12 | 10700 |
| 2026-03-20 | 23.37 | $22.50 | 19415 |
| 2026-03-19 | 23.49 | $22.71 | 5351 |
| 2026-03-18 | 23.59 | $22.62 | 8300 |
| 2026-03-17 | 23.71 | $23.13 | 8200 |
| 2026-03-16 | 23.79 | $23.45 | 2900 |
| 2026-03-13 | 23.84 | $23.52 | 3111 |
| 2026-03-12 | 23.89 | $23.52 | 6400 |
| 2026-03-11 | 23.94 | $23.62 | 15649 |
| 2026-03-10 | 23.99 | $23.55 | 2800 |
| 2026-03-09 | 24.04 | $24.00 | 8600 |
| 2026-03-06 | 24.06 | $23.44 | 10700 |
| 2026-03-05 | 24.14 | $24.06 | 7200 |
| 2026-03-04 | 24.17 | $24.26 | 3307 |
| 2026-03-03 | 24.18 | $24.18 | 9378 |
| 2026-03-02 | 24.20 | $23.68 | 9400 |
| 2026-02-27 | 24.27 | $23.25 | 10500 |
| 2026-02-26 | 24.40 | $24.53 | 2529 |
| 2026-02-25 | 24.40 | $24.32 | 4500 |
| 2026-02-24 | 24.43 | $24.12 | 8100 |
| 2026-02-23 | 24.47 | $23.80 | 20003 |
| 2026-02-20 | 24.55 | $24.64 | 49500 |
| 2026-02-19 | 24.54 | $23.98 | 8602 |
| 2026-02-18 | 24.60 | $24.10 | 5400 |
| 2026-02-17 | 24.66 | $24.39 | 10816 |
| 2026-02-13 | 24.68 | $24.94 | 11609 |
| 2026-02-12 | 24.65 | $24.43 | 30421 |
| 2026-02-11 | 24.67 | $24.10 | 13245 |
| 2026-02-10 | 24.73 | $24.44 | 29019 |
| 2026-02-09 | 24.75 | $24.37 | 19815 |
| 2026-02-06 | 24.78 | $24.84 | 21700 |
| 2026-02-05 | 24.76 | $25.21 | 10000 |
| 2026-02-04 | 24.70 | $25.03 | 9237 |
| 2026-02-03 | 24.65 | $25.04 | 10500 |
| 2026-02-02 | 24.60 | $24.86 | 9500 |
| 2026-01-30 | 24.56 | $24.89 | 17034 |
| 2026-01-29 | 24.51 | $24.98 | 10748 |
| 2026-01-28 | 24.44 | $24.87 | 8538 |
| 2026-01-27 | 24.38 | $24.60 | 14900 |
| 2026-01-26 | 24.34 | $24.24 | 12524 |
| 2026-01-23 | 24.33 | $23.93 | 12524 |
| 2026-01-22 | 24.35 | $24.90 | 5338 |
| 2026-01-21 | 24.27 | $24.33 | 9400 |
| 2026-01-20 | 24.24 | $24.22 | 13011 |
| 2026-01-16 | 24.22 | $24.78 | 9249 |
| 2026-01-15 | 24.14 | $24.81 | 14643 |
| 2026-01-14 | 24.06 | $24.60 | 5900 |
| 2026-01-13 | 23.98 | $24.40 | 12246 |
| 2026-01-12 | 23.93 | $24.51 | 3800 |
| 2026-01-09 | 23.85 | $24.60 | 10800 |
| 2026-01-08 | 23.76 | $24.49 | 11700 |
| 2026-01-07 | 23.68 | $23.70 | 11100 |
| 2026-01-06 | 23.66 | $23.74 | 6513 |
| 2026-01-05 | 23.64 | $24.03 | 23230 |
| 2026-01-02 | 23.59 | $23.72 | 3642 |
| 2025-12-31 | 23.57 | $23.73 | 4900 |
| 2025-12-30 | 23.54 | $23.60 | 4900 |
| 2025-12-29 | 23.52 | $23.44 | 17100 |
| 2025-12-26 | 23.51 | $23.52 | 6933 |
| 2025-12-24 | 23.49 | $23.59 | 7500 |
| 2025-12-23 | 23.46 | $23.69 | 7502 |
| 2025-12-22 | 23.42 | $23.79 | 15500 |
| 2025-12-19 | 23.37 | $23.76 | 19403 |
| 2025-12-18 | 23.31 | $24.20 | 103800 |
| 2025-12-17 | 23.19 | $23.56 | 11213 |
| 2025-12-16 | 23.13 | $23.31 | 51000 |
| 2025-12-15 | 23.08 | $23.13 | 13100 |
| 2025-12-12 | 23.05 | $23.73 | 10020 |
| 2025-12-11 | 22.96 | $23.13 | 9300 |
| 2025-12-10 | 22.92 | $23.21 | 21400 |
| 2025-12-09 | 22.87 | $23.16 | 6400 |
| 2025-12-08 | 22.83 | $23.48 | 10800 |
| 2025-12-05 | 22.75 | $23.01 | 4700 |
| 2025-12-04 | 22.73 | $23.09 | 12618 |
| 2025-12-03 | 22.69 | $23.39 | 8714 |
| 2025-12-02 | 22.63 | $22.62 | 5600 |
| 2025-12-01 | 22.63 | $22.54 | 9044 |
| 2025-11-28 | 22.65 | $23.13 | 1224 |
| 2025-11-26 | 22.61 | $22.66 | 7844 |
| 2025-11-25 | 22.61 | $23.09 | 15000 |
| 2025-11-24 | 22.57 | $23.30 | 2740 |
| 2025-11-21 | 22.52 | $23.20 | 7945 |
| 2025-11-20 | 22.48 | $21.50 | 8000 |
| 2025-11-19 | 22.62 | $21.67 | 5008 |
| 2025-11-18 | 22.76 | $21.87 | 6300 |
| 2025-11-17 | 22.90 | $21.85 | 7000 |
| 2025-11-14 | 23.05 | $21.70 | 65200 |
| 2025-11-13 | 23.23 | $23.08 | 2702 |
| 2025-11-12 | 23.29 | $22.65 | 4603 |
| 2025-11-11 | 23.39 | $23.40 | 4040 |
| 2025-11-10 | 23.43 | $23.24 | 1517 |
| 2025-11-07 | 23.50 | $23.31 | 3001 |
| 2025-11-06 | 23.56 | $23.03 | 4100 |
| 2025-11-05 | 23.65 | $23.24 | 7800 |
| 2025-11-04 | 23.73 | $22.98 | 5447 |
| 2025-11-03 | 23.85 | $22.79 | 5200 |
| 2025-10-31 | 24.00 | $22.82 | 7500 |
| 2025-10-30 | 24.15 | $22.64 | 35200 |
| 2025-10-29 | 24.33 | $22.11 | 16333 |
| 2025-10-28 | 24.58 | $23.28 | 14500 |
| 2025-10-27 | 24.72 | $24.01 | 11500 |
| 2025-10-24 | 24.80 | $24.76 | 4239 |
| 2025-10-23 | 24.80 | $25.10 | 9116 |
| 2025-10-22 | 24.78 | $25.09 | 5300 |
| 2025-10-21 | 24.76 | $24.84 | 16000 |
| 2025-10-20 | 24.76 | $25.00 | 9304 |
| 2025-10-17 | 24.76 | $24.34 | 20800 |
| 2025-10-16 | 24.83 | $24.59 | 6900 |
| 2025-10-15 | 24.88 | $24.53 | 2500 |
| 2025-10-14 | 24.94 | $25.00 | 8700 |
| 2025-10-13 | 24.97 | $24.83 | 4400 |
| 2025-10-10 | 25.01 | $23.86 | 29600 |
| 2025-10-09 | 25.16 | $24.50 | 8700 |
| 2025-10-08 | 25.25 | $25.10 | 5100 |
| 2025-10-07 | 25.30 | $25.21 | 3305 |
| 2025-10-06 | 25.33 | $25.10 | 3700 |
| 2025-10-03 | 25.38 | $24.99 | 8439 |
| 2025-10-02 | 25.44 | $24.69 | 7300 |
| 2025-10-01 | 25.54 | $24.69 | 11700 |
| 2025-09-30 | 25.64 | $24.76 | 11300 |
| 2025-09-29 | 25.75 | $25.30 | 4533 |
| 2025-09-26 | 25.80 | $25.24 | 36100 |
| 2025-09-25 | 25.87 | $25.13 | 6300 |
| 2025-09-24 | 25.95 | $25.56 | 12100 |
| 2025-09-23 | 26.00 | $25.84 | 7119 |
| 2025-09-22 | 26.02 | $25.96 | 12200 |
| 2025-09-19 | 26.04 | $26.27 | 57200 |
| 2025-09-18 | 26.02 | $26.00 | 8822 |
| 2025-09-17 | 26.04 | $25.83 | 8414 |
| 2025-09-16 | 26.07 | $26.00 | 9011 |
| 2025-09-15 | 26.10 | $26.25 | 4500 |
| 2025-09-12 | 26.10 | $25.99 | 3900 |
| 2025-09-11 | 26.13 | $26.00 | 3710 |
| 2025-09-10 | 26.17 | $25.72 | 4615 |
| 2025-09-09 | 26.25 | $25.99 | 5200 |
| 2025-09-08 | 26.30 | $26.00 | 6201 |
| 2025-09-05 | 26.35 | $25.86 | 4300 |
| 2025-09-04 | 26.41 | $26.05 | 3027 |
| 2025-09-03 | 26.46 | $25.87 | 2200 |
| 2025-09-02 | 26.53 | $25.99 | 7500 |
| 2025-08-29 | 26.59 | $26.17 | 5100 |
| 2025-08-28 | 26.63 | $26.10 | 4849 |
| 2025-08-27 | 26.69 | $26.30 | 10800 |
| 2025-08-26 | 26.73 | $27.04 | 4432 |
| 2025-08-25 | 26.71 | $26.10 | 6000 |
| 2025-08-22 | 26.78 | $27.20 | 12200 |
| 2025-08-21 | 26.75 | $25.94 | 4324 |
| 2025-08-20 | 26.85 | $26.85 | 7500 |
| 2025-08-19 | 26.87 | $26.58 | 10729 |
| 2025-08-18 | 26.93 | $26.80 | 4600 |
| 2025-08-15 | 26.96 | $27.30 | 5200 |
| 2025-08-14 | 26.95 | $27.00 | 6300 |
| 2025-08-13 | 26.96 | $27.65 | 5430 |
| 2025-08-12 | 26.91 | $27.22 | 5000 |
| 2025-08-11 | 26.90 | $26.28 | 3900 |
| 2025-08-08 | 26.99 | $26.20 | 5047 |
| 2025-08-07 | 27.09 | $26.05 | 6119 |
| 2025-08-06 | 27.22 | $26.25 | 4930 |
| 2025-08-05 | 27.34 | $26.79 | 8125 |
| 2025-08-04 | 27.42 | $26.45 | 14911 |
| 2025-08-01 | 27.53 | $26.64 | 5343 |
| 2025-07-31 | 27.64 | $27.21 | 4900 |
| 2025-07-30 | 27.69 | $27.68 | 9027 |
| 2025-07-29 | 27.70 | $27.03 | 9143 |
| 2025-07-28 | 27.76 | $27.68 | 8347 |
| 2025-07-25 | 27.76 | $28.14 | 8300 |
| 2025-07-24 | 27.71 | $28.70 | 20011 |
| 2025-07-23 | 27.59 | $27.89 | 5946 |
| 2025-07-22 | 27.54 | $27.91 | 12610 |
| 2025-07-21 | 27.47 | $27.62 | 7300 |
| 2025-07-18 | 27.43 | $26.67 | 6231 |
| 2025-07-17 | 27.48 | $27.20 | 6011 |
| 2025-07-16 | 27.47 | $26.99 | 8000 |
| 2025-07-15 | 27.49 | $26.71 | 7400 |
| 2025-07-14 | 27.54 | $27.78 | 4400 |
| 2025-07-11 | 27.50 | $27.85 | 3000 |
| 2025-07-10 | 27.45 | $28.81 | 4844 |
| 2025-07-09 | 27.30 | $28.65 | 3300 |
| 2025-07-08 | 27.18 | $28.61 | 29100 |
| 2025-07-07 | 27.05 | $27.65 | 9316 |
| 2025-07-03 | 27.03 | $28.34 | 5207 |
| 2025-07-02 | 26.94 | $27.45 | 8730 |
| 2025-07-01 | 26.93 | $27.14 | 20600 |
| 2025-06-30 | 26.97 | $26.62 | 19244 |
| 2025-06-27 | 27.07 | $26.33 | 419300 |
| 2025-06-26 | 27.21 | $26.04 | 12700 |
| 2025-06-25 | 27.40 | $26.82 | 13900 |
| 2025-06-24 | 27.53 | $25.98 | 10244 |
| 2025-06-23 | 27.75 | $25.65 | 28417 |
| 2025-06-20 | 28.03 | $25.91 | 6802 |
| 2025-06-18 | 28.32 | $26.92 | 28000 |
| 2025-06-17 | 28.53 | $26.81 | 16400 |
| 2025-06-16 | 28.78 | $27.76 | 6217 |
| 2025-06-13 | 28.98 | $28.15 | 6100 |
| 2025-06-12 | 29.17 | $28.38 | 5700 |
| 2025-06-11 | 29.38 | $28.39 | 3300 |
| 2025-06-10 | 29.61 | $28.41 | 5200 |
| 2025-06-09 | 29.87 | $28.98 | 3519 |
| 2025-06-06 | 30.10 | $28.69 | 2246 |
| 2025-06-05 | 30.39 | $28.79 | 6700 |
| 2025-06-04 | 30.69 | $28.23 | 8141 |
| 2025-06-03 | 31.07 | $28.00 | 6003 |
| 2025-06-02 | 31.51 | $29.38 | 4300 |
| 2025-05-30 | 31.83 | $29.49 | 2837 |
| 2025-05-29 | 32.16 | $30.19 | 9533 |
| 2025-05-28 | 32.44 | $29.83 | 10600 |
| 2025-05-27 | 32.77 | $28.70 | 19227 |
| 2025-05-23 | 33.23 | $30.46 | 8400 |
| 2025-05-22 | 33.55 | $30.85 | 9800 |
| 2025-05-21 | 33.85 | $31.00 | 12400 |
| 2025-05-20 | 34.16 | $32.00 | 45622 |
| 2025-05-19 | 34.38 | $34.16 | 10744 |
| 2025-05-16 | 34.37 | $34.54 | 4700 |
| 2025-05-15 | 34.31 | $35.00 | 9700 |
| 2025-05-14 | 34.19 | $35.80 | 22100 |
| 2025-05-13 | 33.97 | $34.30 | 14200 |
| 2025-05-12 | 33.85 | $34.43 | 11140 |
| 2025-05-09 | 33.70 | $34.50 | 7100 |
| 2025-05-08 | 33.51 | $34.10 | 7000 |
| 2025-05-07 | 33.34 | $34.14 | 7600 |
| 2025-05-06 | 33.13 | $33.87 | 2500 |
| 2025-05-05 | 32.91 | $34.30 | 9500 |
| 2025-05-02 | 32.63 | $33.90 | 10728 |
| 2025-05-01 | 32.35 | $33.39 | 6802 |
| 2025-04-30 | 32.11 | $33.08 | 7900 |
| 2025-04-29 | 31.89 | $33.41 | 6338 |
| 2025-04-28 | 31.63 | $34.16 | 8807 |
| 2025-04-25 | 31.28 | $34.83 | 7100 |
| 2025-04-24 | 30.87 | $35.73 | 20802 |
| 2025-04-23 | 30.35 | $35.03 | 18000 |
| 2025-04-22 | 29.88 | $32.64 | 16000 |
| 2025-04-21 | 29.64 | $30.90 | 14400 |
| 2025-04-17 | 29.57 | $31.34 | 17400 |
| 2025-04-16 | 29.46 | $30.99 | 15433 |
| 2025-04-15 | 29.37 | $29.05 | 3100 |
| 2025-04-14 | 29.47 | $28.55 | 9000 |
| 2025-04-11 | 29.62 | $28.10 | 10715 |
| 2025-04-10 | 29.82 | $29.12 | 18200 |
| 2025-04-09 | 29.91 | $29.01 | 8830 |
| 2025-04-08 | 30.01 | $27.34 | 8100 |
| 2025-04-07 | 30.28 | $27.46 | 8400 |
| 2025-04-04 | 30.54 | $28.03 | 4700 |
| 2025-04-03 | 30.75 | $28.30 | 8500 |
| 2025-04-02 | 30.93 | $30.12 | 14900 |
| 2025-04-01 | 30.94 | $30.99 | 13326 |
| 2025-03-31 | 30.85 | $31.47 | 21215 |
| 2025-03-28 | 30.70 | $31.72 | 6900 |
| 2025-03-27 | 30.52 | $33.00 | 17800 |
| 2025-03-26 | 30.20 | $32.35 | 11741 |
| 2025-03-25 | 29.92 | $32.25 | 4300 |
| 2025-03-24 | 29.64 | $32.50 | 11919 |
| 2025-03-21 | 29.32 | $31.49 | 19000 |
| 2025-03-20 | 29.08 | $31.40 | 7800 |
| 2025-03-19 | 28.84 | $29.91 | 27800 |
| 2025-03-18 | 28.76 | $28.90 | 4133 |
| 2025-03-17 | 28.80 | $28.99 | 5000 |
| 2025-03-14 | 28.86 | $28.31 | 6226 |
| 2025-03-13 | 29.01 | $28.48 | 11300 |
| 2025-03-12 | 29.16 | $28.52 | 5537 |
| 2025-03-11 | 29.33 | $28.35 | 7119 |
| 2025-03-10 | 29.53 | $28.40 | 15100 |
| 2025-03-07 | 29.75 | $29.00 | 12924 |
| 2025-03-06 | 29.93 | $28.80 | 11800 |
| 2025-03-05 | 30.14 | $28.80 | 5800 |
| 2025-03-04 | 30.37 | $28.83 | 7600 |
| 2025-03-03 | 30.61 | $28.74 | 6600 |
| 2025-02-28 | 30.87 | $29.20 | 4929 |
| 2025-02-27 | 31.10 | $28.81 | 2049 |
| 2025-02-26 | 31.38 | $29.40 | 9700 |
| 2025-02-25 | 31.60 | $28.98 | 5946 |
| 2025-02-24 | 31.88 | $28.65 | 14400 |
| 2025-02-21 | 32.19 | $28.90 | 8227 |
| 2025-02-20 | 32.50 | $30.60 | 18049 |
| 2025-02-19 | 32.65 | $32.40 | 9500 |
| 2025-02-18 | 32.61 | $34.70 | 7700 |
| 2025-02-14 | 32.34 | $34.40 | 8626 |
| 2025-02-13 | 32.07 | $33.52 | 1704 |
| 2025-02-12 | 31.87 | $32.63 | 4100 |
| 2025-02-11 | 31.73 | $32.58 | 6400 |
| 2025-02-10 | 31.59 | $32.19 | 6028 |
| 2025-02-07 | 31.46 | $32.25 | 4618 |
| 2025-02-06 | 31.32 | $32.90 | 4100 |
| 2025-02-05 | 31.11 | $32.70 | 6300 |
| 2025-02-04 | 30.89 | $31.89 | 4125 |
| 2025-02-03 | 30.73 | $31.29 | 3845 |
| 2025-01-31 | 30.62 | $31.90 | 5400 |
| 2025-01-30 | 30.44 | $31.21 | 3400 |
| 2025-01-29 | 30.31 | $31.19 | 3900 |
| 2025-01-28 | 30.17 | $30.60 | 4711 |
| 2025-01-27 | 30.07 | $30.59 | 3527 |
| 2025-01-24 | 29.97 | $30.93 | 6700 |
| 2025-01-23 | 29.82 | $32.12 | 10300 |
| 2025-01-22 | 29.56 | $30.92 | 9800 |
| 2025-01-21 | 29.42 | $30.39 | 3901 |
| 2025-01-17 | 29.34 | $30.00 | 5600 |
| 2025-01-16 | 29.32 | $29.88 | 7200 |
| 2025-01-15 | 29.33 | $29.55 | 6202 |
| 2025-01-14 | 29.39 | $29.12 | 13400 |
| 2025-01-13 | 29.53 | $29.20 | 8026 |
| 2025-01-10 | 29.68 | $29.52 | 2000 |
| 2025-01-08 | 29.82 | $29.46 | 4700 |
| 2025-01-07 | 30.00 | $29.82 | 11300 |
| 2025-01-06 | 30.17 | $29.00 | 11400 |
| 2025-01-03 | 30.46 | $28.73 | 7400 |
| 2025-01-02 | 30.81 | $28.26 | 8837 |
| 2024-12-31 | 31.24 | $28.91 | 4624 |
| 2024-12-30 | 31.65 | $28.68 | 6315 |
| 2024-12-27 | 32.11 | $28.60 | 5127 |
| 2024-12-26 | 32.61 | $28.40 | 16220 |
| 2024-12-24 | 33.15 | $27.90 | 21600 |
| 2024-12-23 | 33.75 | $29.85 | 10600 |
| 2024-12-20 | 34.18 | $31.50 | 12840 |
| 2024-12-19 | 34.44 | $32.49 | 13423 |
| 2024-12-18 | 34.61 | $32.21 | 4927 |
| 2024-12-17 | 34.79 | $34.03 | 6305 |
| 2024-12-16 | 34.79 | $34.40 | 10900 |
| 2024-12-13 | 34.74 | $33.95 | 9500 |
| 2024-12-12 | 34.72 | $35.60 | 15500 |
| 2024-12-11 | 34.51 | $34.00 | 6600 |
| 2024-12-10 | 34.44 | $34.90 | 6200 |
| 2024-12-09 | 34.27 | $35.89 | 7500 |
| 2024-12-06 | 33.97 | $35.60 | 6500 |
| 2024-12-05 | 33.67 | $35.60 | 21900 |
| 2024-12-04 | 33.33 | $37.04 | 13212 |
| 2024-12-03 | 32.83 | $37.70 | 21704 |
| 2024-12-02 | 32.21 | $36.02 | 11304 |
| 2024-11-29 | 31.72 | $34.40 | 16200 |
| 2024-11-27 | 31.36 | $34.72 | 13516 |
| 2024-11-26 | 30.94 | $33.66 | 19223 |
| 2024-11-25 | 30.60 | $31.23 | 8102 |
| 2024-11-22 | 30.48 | $31.10 | 1800 |
| 2024-11-21 | 30.37 | $31.04 | 2819 |
| 2024-11-20 | 30.25 | $31.33 | 1700 |
| 2024-11-19 | 30.09 | $31.19 | 2336 |
| 2024-11-18 | 29.92 | $31.00 | 4334 |
| 2024-11-15 | 29.76 | $30.89 | 4718 |
| 2024-11-14 | 29.59 | $30.86 | 4300 |
| 2024-11-13 | 29.40 | $30.67 | 2000 |
| 2024-11-12 | 29.22 | $30.95 | 7118 |
| 2024-11-11 | 28.98 | $30.70 | 11800 |
| 2024-11-08 | 28.75 | $29.04 | 3016 |
| 2024-11-07 | 28.67 | $29.32 | 6619 |
| 2024-11-06 | 28.54 | $29.46 | 7008 |
| 2024-11-05 | 28.38 | $28.75 | 7608 |
| 2024-11-04 | 28.28 | $28.65 | 14400 |
| 2024-11-01 | 28.16 | $28.20 | 4841 |
| 2024-10-31 | 28.08 | $28.98 | 7000 |
| 2024-10-30 | 27.91 | $29.10 | 7326 |
| 2024-10-29 | 27.71 | $29.38 | 3200 |
| 2024-10-28 | 27.46 | $29.60 | 10711 |
| 2024-10-25 | 27.18 | $28.74 | 10500 |
| 2024-10-24 | 26.97 | $28.99 | 33730 |
| 2024-10-23 | 26.72 | $28.50 | 7408 |
| 2024-10-22 | 26.52 | $27.39 | 3131 |
| 2024-10-21 | 26.41 | $27.50 | 3800 |
| 2024-10-18 | 26.29 | $27.50 | 3200 |
| 2024-10-17 | 26.17 | $26.70 | 4039 |
| 2024-10-16 | 26.13 | $26.68 | 3000 |
| 2024-10-15 | 26.09 | $26.31 | 8100 |
| 2024-10-14 | 26.08 | $26.80 | 1823 |
| 2024-10-11 | 26.02 | $26.70 | 6431 |
| 2024-10-10 | 25.96 | $25.94 | 12000 |
| 2024-10-09 | 25.97 | $26.00 | 3618 |
| 2024-10-08 | 25.97 | $25.19 | 700 |
| 2024-10-07 | 26.05 | $25.04 | 3244 |
| 2024-10-04 | 26.14 | $25.05 | 7100 |
| 2024-10-03 | 26.23 | $25.96 | 1400 |
| 2024-10-02 | 26.23 | $26.20 | 1800 |
| 2024-10-01 | 26.20 | $25.93 | 1916 |
| 2024-09-30 | 26.21 | $25.93 | 2100 |
| 2024-09-27 | 26.21 | $26.29 | 1420 |
| 2024-09-26 | 26.18 | $26.20 | 9334 |
| 2024-09-25 | 26.16 | $26.94 | 900 |
| 2024-09-24 | 26.08 | $27.01 | 3900 |
| 2024-09-23 | 25.98 | $26.50 | 3500 |
| 2024-09-20 | 25.93 | $27.45 | 11500 |
| 2024-09-19 | 25.77 | $27.70 | 10600 |
| 2024-09-18 | 25.58 | $25.56 | 3148 |
| 2024-09-17 | 25.58 | $25.74 | 2900 |
| 2024-09-16 | 25.56 | $26.00 | 1913 |
| 2024-09-13 | 25.50 | $25.44 | 3014 |
| 2024-09-12 | 25.49 | $24.72 | 1200 |
| 2024-09-11 | 25.54 | $24.73 | 5426 |
| 2024-09-10 | 25.59 | $25.33 | 3700 |
| 2024-09-09 | 25.58 | $25.18 | 12800 |
| 2024-09-06 | 25.57 | $24.93 | 16700 |
| 2024-09-05 | 25.58 | $25.01 | 9805 |
| 2024-09-04 | 25.58 | $26.18 | 3400 |
| 2024-09-03 | 25.45 | $26.68 | 2928 |
| 2024-08-30 | 25.25 | $26.00 | 1200 |
| 2024-08-29 | 25.11 | $26.25 | 1400 |
| 2024-08-28 | 24.94 | $26.79 | 5345 |
| 2024-08-27 | 24.70 | $27.70 | 20800 |
| 2024-08-26 | 24.36 | $26.50 | 19445 |
| 2024-08-23 | 24.13 | $25.10 | 5633 |
| 2024-08-22 | 24.03 | $24.49 | 4200 |
| 2024-08-21 | 24.00 | $24.59 | 3319 |
| 2024-08-20 | 23.95 | $24.21 | 2500 |
| 2024-08-19 | 23.95 | $24.05 | 10200 |
| 2024-08-16 | 23.97 | $23.90 | 3804 |
| 2024-08-15 | 24.02 | $24.30 | 1300 |
| 2024-08-14 | 24.03 | $24.23 | 4100 |
| 2024-08-13 | 24.04 | $23.50 | 4533 |
| 2024-08-12 | 24.13 | $23.82 | 26523 |
| 2024-08-09 | 24.18 | $24.09 | 14600 |
| 2024-08-08 | 24.20 | $23.90 | 9818 |
| 2024-08-07 | 24.22 | $23.46 | 3649 |
| 2024-08-06 | 24.27 | $22.60 | 13307 |
| 2024-08-05 | 24.40 | $22.80 | 13500 |
| 2024-08-02 | 24.50 | $24.10 | 2900 |
| 2024-08-01 | 24.47 | $24.10 | 8024 |
| 2024-07-31 | 24.43 | $24.20 | 3028 |
| 2024-07-30 | 24.36 | $24.60 | 11200 |
| 2024-07-29 | 24.24 | $25.10 | 15913 |
| 2024-07-26 | 24.05 | $26.13 | 9400 |
| 2024-07-25 | 23.75 | $25.10 | 10521 |
| 2024-07-24 | 23.52 | $24.10 | 12603 |
| 2024-07-23 | 23.37 | $25.80 | 2711 |
| 2024-07-22 | 23.05 | $25.90 | 12900 |
| 2024-07-19 | 22.70 | $24.90 | 5201 |
| 2024-07-18 | 22.42 | $25.62 | 8133 |
| 2024-07-17 | 22.06 | $24.78 | 14100 |
| 2024-07-16 | 21.76 | $23.22 | 8000 |
| 2024-07-15 | 21.61 | $22.20 | 2342 |
| 2024-07-12 | 21.55 | $22.22 | 6000 |
| 2024-07-11 | 21.50 | $21.60 | 5700 |
| 2024-07-10 | 21.52 | $21.35 | 1375 |
| 2024-07-09 | 21.57 | $21.35 | 2509 |
| 2024-07-08 | 21.63 | $21.64 | 5630 |
| 2024-07-05 | 21.68 | $21.50 | 4600 |
| 2024-07-03 | 21.74 | $21.65 | 5700 |
| 2024-07-02 | 21.80 | $21.22 | 2144 |
| 2024-07-01 | 21.91 | $21.05 | 18200 |
| 2024-06-28 | 22.04 | $21.48 | 9200 |
| 2024-06-27 | 22.14 | $21.27 | 4800 |
| 2024-06-26 | 22.25 | $21.32 | 1313 |
| 2024-06-25 | 22.36 | $21.60 | 3800 |
| 2024-06-24 | 22.46 | $21.76 | 5546 |
| 2024-06-21 | 22.55 | $22.08 | 4200 |
| 2024-06-20 | 22.63 | $21.60 | 5400 |
| 2024-06-18 | 22.76 | $21.46 | 11136 |
| 2024-06-17 | 22.91 | $21.53 | 9200 |
| 2024-06-14 | 23.07 | $21.68 | 11000 |
| 2024-06-13 | 23.23 | $23.00 | 437 |
| 2024-06-12 | 23.27 | $23.50 | 633 |
| 2024-06-11 | 23.28 | $23.28 | 1935 |
| 2024-06-10 | 23.32 | $23.74 | 2705 |
| 2024-06-07 | 23.32 | $23.70 | 6017 |
| 2024-06-06 | 23.33 | $24.45 | 7000 |
| 2024-06-05 | 23.28 | $23.01 | 1837 |
| 2024-06-04 | 23.37 | $22.90 | 7907 |
| 2024-06-03 | 23.49 | $22.71 | 10200 |
| 2024-05-31 | 23.65 | $22.31 | 10240 |
| 2024-05-30 | 23.86 | $22.05 | 5700 |
| 2024-05-29 | 24.12 | $21.50 | 5340 |
| 2024-05-28 | 24.46 | $22.70 | 9600 |
| 2024-05-24 | 24.70 | $23.75 | 6123 |
| 2024-05-23 | 24.87 | $23.59 | 3011 |
| 2024-05-22 | 25.07 | $24.27 | 1519 |
| 2024-05-21 | 25.23 | $23.95 | 11924 |
| 2024-05-20 | 25.43 | $24.20 | 8549 |
| 2024-05-17 | 25.63 | $23.80 | 3809 |
| 2024-05-16 | 25.88 | $24.22 | 3214 |
| 2024-05-15 | 26.10 | $25.51 | 2300 |
| 2024-05-14 | 26.21 | $25.70 | 700 |
| 2024-05-13 | 26.31 | $25.60 | 2300 |
| 2024-05-10 | 26.43 | $25.35 | 1345 |
| 2024-05-09 | 26.58 | $25.25 | 2300 |
| 2024-05-08 | 26.75 | $25.36 | 918 |
| 2024-05-07 | 26.92 | $25.50 | 2600 |
| 2024-05-06 | 27.10 | $25.85 | 5200 |
| 2024-05-03 | 27.26 | $26.25 | 3900 |
| 2024-05-02 | 27.40 | $26.99 | 11400 |
| 2024-05-01 | 27.49 | $26.17 | 3737 |
| 2024-04-30 | 27.67 | $26.20 | 14348 |
| 2024-04-29 | 27.87 | $28.12 | 3230 |
| 2024-04-26 | 27.89 | $28.11 | 2439 |
| 2024-04-25 | 27.93 | $28.10 | 5631 |
| 2024-04-24 | 27.98 | $27.76 | 8000 |
| 2024-04-23 | 28.08 | $27.60 | 1848 |
| 2024-04-22 | 28.20 | $27.70 | 2600 |
| 2024-04-19 | 28.33 | $27.60 | 739 |
| 2024-04-18 | 28.49 | $27.07 | 2011 |
| 2024-04-17 | 28.70 | $27.02 | 4800 |
| 2024-04-16 | 28.94 | $27.01 | 617 |
| 2024-04-15 | 29.20 | $27.70 | 2129 |
| 2024-04-12 | 29.41 | $27.45 | 5400 |
| 2024-04-11 | 29.65 | $27.06 | 11900 |
| 2024-04-10 | 29.94 | $27.20 | 10321 |
| 2024-04-09 | 30.24 | $30.10 | 3215 |
| 2024-04-08 | 30.26 | $30.10 | 2200 |
| 2024-04-05 | 30.29 | $29.67 | 1200 |
| 2024-04-04 | 30.35 | $29.77 | 2617 |
| 2024-04-03 | 30.41 | $30.40 | 3920 |
| 2024-04-02 | 30.41 | $30.00 | 3100 |
| 2024-04-01 | 30.45 | $30.58 | 2161 |
| 2024-03-28 | 30.43 | $30.50 | 3400 |
| 2024-03-27 | 30.42 | $30.47 | 3502 |
| 2024-03-26 | 30.42 | $30.76 | 12300 |
| 2024-03-25 | 30.39 | $29.97 | 2400 |
| 2024-03-22 | 30.43 | $30.60 | 1724 |
| 2024-03-21 | 30.42 | $30.50 | 3128 |
| 2024-03-20 | 30.42 | $30.50 | 4700 |
| 2024-03-19 | 30.41 | $29.75 | 8100 |
| 2024-03-18 | 30.48 | $30.97 | 4200 |
| 2024-03-15 | 30.44 | $31.20 | 11806 |
| 2024-03-14 | 30.37 | $29.38 | 10930 |
| 2024-03-13 | 30.47 | $30.79 | 2200 |
| 2024-03-12 | 30.44 | $30.60 | 2700 |
| 2024-03-11 | 30.42 | $30.55 | 5142 |
| 2024-03-08 | 30.39 | $29.87 | 909 |
| 2024-03-07 | 30.43 | $30.00 | 7440 |
| 2024-03-06 | 30.45 | $30.25 | 2044 |
| 2024-03-05 | 30.44 | $30.35 | 1600 |
| 2024-03-04 | 30.42 | $30.66 | 2406 |
| 2024-03-01 | 30.37 | $30.80 | 2728 |
| 2024-02-29 | 30.29 | $30.35 | 900 |
| 2024-02-28 | 30.26 | $30.55 | 2604 |
| 2024-02-27 | 30.20 | $30.84 | 900 |
| 2024-02-26 | 30.11 | $30.48 | 700 |
| 2024-02-23 | 30.06 | $30.95 | 2000 |
| 2024-02-22 | 29.96 | $30.75 | 13519 |
| 2024-02-21 | 29.87 | $30.00 | 3600 |
| 2024-02-20 | 29.86 | $30.35 | 7100 |
| 2024-02-16 | 29.82 | $31.01 | 2340 |
| 2024-02-15 | 29.72 | $30.54 | 2900 |
| 2024-02-14 | 29.67 | $30.23 | 4929 |
| 2024-02-13 | 29.65 | $29.50 | 1717 |
| 2024-02-12 | 29.72 | $29.37 | 2714 |
| 2024-02-09 | 29.80 | $29.21 | 1700 |
| 2024-02-08 | 29.92 | $29.20 | 749 |
| 2024-02-07 | 30.04 | $28.87 | 4447 |
| 2024-02-06 | 30.21 | $29.24 | 1622 |
| 2024-02-05 | 30.35 | $29.65 | 2100 |
| 2024-02-02 | 30.46 | $29.48 | 3636 |
| 2024-02-01 | 30.60 | $29.78 | 1740 |
| 2024-01-31 | 30.71 | $29.97 | 1900 |
| 2024-01-30 | 30.81 | $29.74 | 3900 |
| 2024-01-29 | 30.94 | $29.89 | 8900 |
| 2024-01-26 | 31.06 | $30.55 | 3600 |
| 2024-01-25 | 31.11 | $29.89 | 1100 |
| 2024-01-24 | 31.24 | $30.85 | 2800 |
| 2024-01-23 | 31.27 | $30.80 | 4341 |
| 2024-01-22 | 31.30 | $30.59 | 7932 |
| 2024-01-19 | 31.36 | $31.31 | 1946 |
| 2024-01-18 | 31.34 | $31.80 | 3300 |
| 2024-01-17 | 31.27 | $31.53 | 1346 |
| 2024-01-16 | 31.22 | $31.90 | 5200 |
| 2024-01-12 | 31.12 | $31.83 | 2528 |
| 2024-01-11 | 31.02 | $31.51 | 1310 |
| 2024-01-10 | 30.94 | $30.89 | 1600 |
| 2024-01-09 | 30.91 | $30.88 | 3300 |
| 2024-01-08 | 30.88 | $31.43 | 6126 |
| 2024-01-05 | 30.79 | $31.41 | 5637 |
| 2024-01-04 | 30.69 | $31.98 | 14335 |
| 2024-01-03 | 30.53 | $30.93 | 2511 |
| 2024-01-02 | 30.47 | $30.93 | 1626 |
| 2023-12-29 | 30.39 | $30.65 | 1011 |
| 2023-12-28 | 30.34 | $30.80 | 6645 |
| 2023-12-27 | 30.26 | $30.75 | 6200 |
| 2023-12-26 | 30.17 | $30.92 | 813 |
| 2023-12-22 | 30.05 | $30.69 | 2343 |
| 2023-12-21 | 29.94 | $30.93 | 3413 |
| 2023-12-20 | 29.79 | $30.45 | 3122 |
| 2023-12-19 | 29.68 | $30.50 | 8908 |
| 2023-12-18 | 29.55 | $29.76 | 7500 |
| 2023-12-15 | 29.47 | $30.10 | 10739 |
| 2023-12-14 | 29.35 | $30.00 | 8200 |
| 2023-12-13 | 29.23 | $30.05 | 9100 |
| 2023-12-12 | 29.09 | $29.55 | 4532 |
| 2023-12-11 | 28.99 | $29.70 | 3215 |
| 2023-12-08 | 28.86 | $29.83 | 2834 |
| 2023-12-07 | 28.69 | $29.50 | 1348 |
| 2023-12-06 | 28.54 | $29.27 | 6500 |
| 2023-12-05 | 28.40 | $30.07 | 19100 |
| 2023-12-04 | 28.16 | $30.70 | 20500 |
| 2023-12-01 | 27.84 | $29.00 | 2626 |
| 2023-11-30 | 27.68 | $28.71 | 1939 |
| 2023-11-29 | 27.53 | $28.55 | 8140 |
| 2023-11-28 | 27.39 | $28.20 | 7240 |
| 2023-11-27 | 27.27 | $27.78 | 10800 |
| 2023-11-24 | 27.17 | $28.25 | 2200 |
| 2023-11-22 | 27.02 | $28.00 | 6000 |
| 2023-11-21 | 26.88 | $27.68 | 9707 |
| 2023-11-20 | 26.75 | $27.13 | 4334 |
| 2023-11-17 | 26.67 | $27.33 | 1612 |
| 2023-11-16 | 26.56 | $27.50 | 1700 |
| 2023-11-15 | 26.42 | $27.43 | 2500 |
| 2023-11-14 | 26.27 | $28.43 | 24211 |
| 2023-11-13 | 26.02 | $26.65 | 6500 |
| 2023-11-10 | 25.94 | $26.23 | 8200 |
| 2023-11-09 | 25.89 | $25.19 | 1825 |
| 2023-11-08 | 25.94 | $26.38 | 5008 |
| 2023-11-07 | 25.88 | $25.84 | 3500 |
| 2023-11-06 | 25.86 | $26.36 | 4228 |
| 2023-11-03 | 25.80 | $26.94 | 13400 |
| 2023-11-02 | 25.67 | $26.98 | 6300 |
| 2023-11-01 | 25.52 | $26.23 | 5700 |
| 2023-10-31 | 25.43 | $26.58 | 9546 |
| 2023-10-30 | 25.28 | $25.51 | 15745 |
| 2023-10-27 | 25.22 | $25.02 | 9100 |
| 2023-10-26 | 25.19 | $25.35 | 2726 |
| 2023-10-25 | 25.11 | $25.25 | 5314 |
| 2023-10-24 | 25.02 | $25.04 | 13547 |
| 2023-10-23 | 24.94 | $24.95 | 4700 |
| 2023-10-20 | 24.86 | $25.36 | 7905 |
| 2023-10-19 | 24.72 | $24.99 | 6000 |
| 2023-10-18 | 24.61 | $25.23 | 9500 |
| 2023-10-17 | 24.45 | $26.30 | 44600 |
| 2023-10-16 | 24.18 | $25.50 | 11600 |
| 2023-10-13 | 23.97 | $25.41 | 6546 |
| 2023-10-12 | 23.75 | $25.70 | 13100 |
| 2023-10-11 | 23.48 | $25.40 | 6105 |
| 2023-10-10 | 23.21 | $25.55 | 13318 |
| 2023-10-09 | 22.91 | $25.90 | 13228 |
| 2023-10-06 | 22.55 | $25.21 | 11600 |
| 2023-10-05 | 22.24 | $24.10 | 14347 |
| 2023-10-04 | 22.02 | $22.51 | 17125 |
| 2023-10-03 | 21.96 | $22.80 | 4700 |
| 2023-10-02 | 21.86 | $21.70 | 4121 |
| 2023-09-29 | 21.87 | $21.47 | 3000 |
| 2023-09-28 | 21.90 | $22.25 | 2528 |
| 2023-09-27 | 21.86 | $21.90 | 1200 |
| 2023-09-26 | 21.84 | $21.80 | 1707 |
| 2023-09-25 | 21.83 | $22.40 | 2715 |
| 2023-09-22 | 21.75 | $22.34 | 6821 |
| 2023-09-21 | 21.67 | $21.66 | 3900 |
| 2023-09-20 | 21.65 | $22.40 | 1535 |
| 2023-09-19 | 21.55 | $22.80 | 6200 |
| 2023-09-18 | 21.40 | $22.01 | 6800 |
| 2023-09-15 | 21.32 | $21.90 | 10602 |
| 2023-09-14 | 21.24 | $21.20 | 4812 |
| 2023-09-13 | 21.24 | $20.09 | 11000 |
| 2023-09-12 | 21.36 | $20.88 | 2919 |
| 2023-09-11 | 21.41 | $21.60 | 6839 |
| 2023-09-08 | 21.40 | $20.85 | 7637 |
| 2023-09-07 | 21.48 | $22.08 | 500 |
| 2023-09-06 | 21.45 | $22.08 | 2200 |
| 2023-09-05 | 21.41 | $22.38 | 5800 |
| 2023-09-01 | 21.36 | $21.53 | 9700 |
| 2023-08-31 | 21.39 | $22.30 | 5914 |
| 2023-08-30 | 21.36 | $21.37 | 6300 |
| 2023-08-29 | 21.43 | $20.76 | 1921 |
| 2023-08-28 | 21.56 | $20.70 | 2000 |
| 2023-08-25 | 21.71 | $20.60 | 6014 |
| 2023-08-24 | 21.89 | $20.81 | 3900 |
| 2023-08-23 | 22.05 | $20.75 | 3900 |
| 2023-08-22 | 22.24 | $20.30 | 7632 |
| 2023-08-21 | 22.49 | $20.22 | 4439 |
| 2023-08-18 | 22.76 | $20.78 | 7538 |
| 2023-08-17 | 22.99 | $21.70 | 3200 |
| 2023-08-16 | 23.13 | $21.81 | 9403 |
| 2023-08-15 | 23.26 | $22.25 | 9330 |
| 2023-08-14 | 23.35 | $23.80 | 12407 |
| 2023-08-11 | 23.28 | $23.63 | 4239 |
| 2023-08-10 | 23.22 | $23.43 | 2211 |
| 2023-08-09 | 23.17 | $23.21 | 5603 |
| 2023-08-08 | 23.14 | $22.48 | 6746 |
| 2023-08-07 | 23.18 | $23.30 | 1824 |
| 2023-08-04 | 23.14 | $23.94 | 2100 |
| 2023-08-03 | 23.02 | $23.48 | 6224 |
| 2023-08-02 | 22.95 | $23.30 | 3620 |
| 2023-08-01 | 22.89 | $22.90 | 5900 |
| 2023-07-31 | 22.87 | $22.97 | 7900 |
| 2023-07-28 | 22.85 | $23.23 | 6722 |
| 2023-07-27 | 22.80 | $23.72 | 15610 |
| 2023-07-26 | 22.69 | $24.65 | 12600 |
| 2023-07-25 | 22.49 | $23.45 | 6733 |
| 2023-07-24 | 22.40 | $23.19 | 7121 |
| 2023-07-21 | 22.34 | $22.30 | 4000 |
| 2023-07-20 | 22.36 | $22.45 | 1546 |
| 2023-07-19 | 22.38 | $22.08 | 15900 |
| 2023-07-18 | 22.43 | $22.10 | 14300 |
| 2023-07-17 | 22.48 | $21.90 | 2700 |
| 2023-07-14 | 22.56 | $22.10 | 3800 |
| 2023-07-13 | 22.62 | $22.29 | 6900 |
| 2023-07-12 | 22.67 | $21.82 | 6140 |
| 2023-07-11 | 22.76 | $22.43 | 849 |
| 2023-07-10 | 22.80 | $22.46 | 8800 |
| 2023-07-07 | 22.83 | $22.32 | 2318 |
| 2023-07-06 | 22.88 | $22.78 | 507 |
| 2023-07-05 | 22.89 | $22.76 | 720 |
| 2023-07-03 | 22.89 | $22.76 | 400 |
| 2023-06-30 | 22.89 | $23.25 | 1600 |
| 2023-06-29 | 22.83 | $22.99 | 1049 |
| 2023-06-28 | 22.80 | $22.58 | 947 |
| 2023-06-27 | 22.80 | $22.86 | 800 |
| 2023-06-26 | 22.77 | $22.95 | 548 |
| 2023-06-23 | 22.72 | $22.98 | 2000 |
| 2023-06-22 | 22.67 | $23.18 | 3023 |
| 2023-06-21 | 22.58 | $22.85 | 300 |
| 2023-06-20 | 22.53 | $22.85 | 1600 |
| 2023-06-16 | 22.46 | $23.14 | 700 |
| 2023-06-15 | 22.36 | $22.95 | 300 |
| 2023-06-14 | 22.26 | $22.95 | 1700 |
| 2023-06-13 | 22.16 | $22.75 | 1500 |
| 2023-06-12 | 22.07 | $22.42 | 1340 |
| 2023-06-09 | 22.00 | $22.44 | 2703 |
| 2023-06-08 | 21.92 | $22.70 | 8400 |
| 2023-06-07 | 21.80 | $22.87 | 7200 |
| 2023-06-06 | 21.66 | $22.25 | 3432 |
| 2023-06-05 | 21.57 | $22.10 | 4900 |
| 2023-06-02 | 21.49 | $21.88 | 300 |
| 2023-06-01 | 21.42 | $21.88 | 6700 |
| 2023-05-31 | 21.35 | $21.75 | 300 |
| 2023-05-30 | 21.29 | $21.75 | 643 |
| 2023-05-26 | 21.22 | $21.89 | 1244 |
| 2023-05-25 | 21.15 | $21.80 | 2918 |
| 2023-05-24 | 21.08 | $21.90 | 9833 |
| 2023-05-23 | 21.01 | $21.21 | 3400 |
| 2023-05-22 | 21.01 | $21.35 | 3931 |
| 2023-05-19 | 21.00 | $20.78 | 4333 |
| 2023-05-18 | 21.06 | $22.00 | 728 |
| 2023-05-17 | 21.00 | $20.69 | 3000 |
| 2023-05-16 | 21.07 | $20.76 | 1200 |
| 2023-05-15 | 21.14 | $21.00 | 4643 |
| 2023-05-12 | 21.19 | $20.59 | 1500 |
| 2023-05-11 | 21.29 | $20.70 | 4007 |
| 2023-05-10 | 21.37 | $20.84 | 4203 |
| 2023-05-09 | 21.45 | $20.75 | 2400 |
| 2023-05-08 | 21.54 | $20.55 | 2642 |
| 2023-05-05 | 21.66 | $20.88 | 2600 |
| 2023-05-04 | 21.75 | $20.25 | 13330 |
| 2023-05-03 | 21.90 | $21.05 | 3300 |
| 2023-05-02 | 21.99 | $21.15 | 3000 |
| 2023-05-01 | 22.06 | $21.51 | 4401 |
| 2023-04-28 | 22.11 | $22.05 | 1134 |
| 2023-04-27 | 22.10 | $22.12 | 2100 |
| 2023-04-26 | 22.09 | $22.50 | 2747 |
| 2023-04-25 | 22.03 | $22.50 | 8245 |
| 2023-04-24 | 21.98 | $23.18 | 8018 |
| 2023-04-21 | 21.86 | $22.36 | 6542 |
| 2023-04-20 | 21.82 | $21.80 | 3706 |
| 2023-04-19 | 21.83 | $22.23 | 1600 |
| 2023-04-18 | 21.81 | $22.00 | 905 |
| 2023-04-17 | 21.82 | $21.90 | 1700 |
| 2023-04-14 | 21.85 | $21.42 | 2800 |
| 2023-04-13 | 21.93 | $21.46 | 2006 |
| 2023-04-12 | 22.01 | $21.56 | 3700 |
| 2023-04-11 | 22.09 | $21.61 | 3100 |
| 2023-04-10 | 22.17 | $21.70 | 13423 |
| 2023-04-06 | 22.24 | $21.67 | 3600 |
| 2023-04-05 | 22.33 | $21.90 | 2400 |
| 2023-04-04 | 22.41 | $21.75 | 400 |
| 2023-04-03 | 22.51 | $21.75 | 5200 |
| 2023-03-31 | 22.63 | $22.11 | 6700 |
| 2023-03-30 | 22.73 | $22.54 | 3836 |
| 2023-03-29 | 22.81 | $21.63 | 19600 |
| 2023-03-28 | 22.98 | $21.42 | 7800 |
| 2023-03-27 | 23.19 | $22.49 | 8123 |
| 2023-03-24 | 23.32 | $22.75 | 5600 |
| 2023-03-23 | 23.43 | $22.97 | 5400 |
| 2023-03-22 | 23.53 | $22.82 | 1503 |
| 2023-03-21 | 23.67 | $23.18 | 7100 |
| 2023-03-20 | 23.79 | $23.30 | 9923 |
| 2023-03-17 | 23.91 | $23.50 | 8500 |
| 2023-03-16 | 24.02 | $23.16 | 16345 |
| 2023-03-15 | 24.19 | $22.23 | 4033 |
| 2023-03-14 | 24.46 | $23.31 | 21208 |
| 2023-03-13 | 24.64 | $22.22 | 49100 |
| 2023-03-10 | 24.95 | $23.15 | 6900 |
| 2023-03-09 | 25.19 | $24.00 | 1100 |
| 2023-03-08 | 25.36 | $24.20 | 2100 |
| 2023-03-07 | 25.52 | $24.20 | 4400 |
| 2023-03-06 | 25.69 | $24.87 | 2546 |
| 2023-03-03 | 25.80 | $25.25 | 501 |
| 2023-03-02 | 25.88 | $25.20 | 3200 |
| 2023-03-01 | 25.97 | $25.19 | 5548 |
| 2023-02-28 | 26.06 | $25.21 | 2300 |
| 2023-02-27 | 26.16 | $25.00 | 1412 |
| 2023-02-24 | 26.29 | $25.29 | 5600 |
| 2023-02-23 | 26.39 | $26.20 | 1900 |
| 2023-02-22 | 26.42 | $26.11 | 4800 |
| 2023-02-21 | 26.45 | $26.52 | 3800 |
| 2023-02-17 | 26.44 | $26.61 | 4628 |
| 2023-02-16 | 26.42 | $26.40 | 5014 |
| 2023-02-15 | 26.40 | $26.50 | 5711 |
| 2023-02-14 | 26.37 | $26.22 | 3700 |
| 2023-02-13 | 26.35 | $26.42 | 2626 |
| 2023-02-10 | 26.31 | $26.50 | 9425 |
| 2023-02-09 | 26.25 | $26.91 | 12600 |
| 2023-02-08 | 26.13 | $26.90 | 10640 |
| 2023-02-07 | 26.01 | $26.46 | 4611 |
| 2023-02-06 | 25.91 | $26.03 | 6304 |
| 2023-02-03 | 25.84 | $26.12 | 4210 |
| 2023-02-02 | 25.76 | $26.00 | 5700 |
| 2023-02-01 | 25.68 | $25.88 | 11800 |
| 2023-01-31 | 25.61 | $26.31 | 8044 |
| 2023-01-30 | 25.48 | $26.19 | 9315 |
| 2023-01-27 | 25.36 | $26.80 | 15207 |
| 2023-01-26 | 25.15 | $26.68 | 8900 |
| 2023-01-25 | 24.94 | $27.98 | 28293 |
| 2023-01-24 | 24.58 | $26.20 | 13200 |
| 2023-01-23 | 24.38 | $25.50 | 18711 |
| 2023-01-20 | 24.23 | $25.00 | 1601 |
| 2023-01-19 | 24.13 | $24.29 | 8029 |
| 2023-01-18 | 24.08 | $24.16 | 4137 |
| 2023-01-17 | 24.05 | $24.83 | 6041 |
| 2023-01-13 | 23.95 | $24.50 | 3134 |
| 2023-01-12 | 23.87 | $24.22 | 1614 |
| 2023-01-11 | 23.81 | $24.35 | 1010 |
| 2023-01-10 | 23.74 | $23.88 | 5732 |
| 2023-01-09 | 23.72 | $23.90 | 2537 |
| 2023-01-06 | 23.69 | $23.76 | 4800 |
| 2023-01-05 | 23.68 | $24.70 | 5924 |
| 2023-01-04 | 23.58 | $24.10 | 9600 |
| 2023-01-03 | 23.54 | $24.99 | 926 |
| 2022-12-30 | 23.41 | $24.01 | 15107 |
| 2022-12-29 | 23.38 | $23.00 | 1545 |
| 2022-12-28 | 23.45 | $22.83 | 2301 |
| 2022-12-27 | 23.55 | $23.13 | 1400 |
| 2022-12-23 | 23.63 | $23.20 | 1300 |
| 2022-12-22 | 23.71 | $23.32 | 2300 |
| 2022-12-21 | 23.78 | $23.13 | 3000 |
| 2022-12-20 | 23.87 | $23.15 | 1100 |
| 2022-12-19 | 23.98 | $23.78 | 3300 |
| 2022-12-16 | 24.02 | $23.68 | 1249 |
| 2022-12-15 | 24.07 | $23.02 | 8100 |
| 2022-12-14 | 24.20 | $23.50 | 10343 |
| 2022-12-13 | 24.28 | $22.95 | 20343 |
| 2022-12-12 | 24.43 | $23.98 | 1600 |
| 2022-12-09 | 24.47 | $24.10 | 1900 |
| 2022-12-08 | 24.50 | $24.34 | 933 |
| 2022-12-07 | 24.51 | $24.36 | 300 |
| 2022-12-06 | 24.52 | $24.36 | 1225 |
| 2022-12-05 | 24.53 | $24.52 | 1200 |
| 2022-12-02 | 24.52 | $24.57 | 4925 |
| 2022-12-01 | 24.51 | $24.60 | 7212 |
| 2022-11-30 | 24.49 | $24.85 | 2000 |
| 2022-11-29 | 24.45 | $24.99 | 1429 |
| 2022-11-28 | 24.39 | $24.50 | 4719 |
| 2022-11-25 | 24.39 | $24.40 | 4500 |
| 2022-11-23 | 24.40 | $24.49 | 1500 |
| 2022-11-22 | 24.42 | $24.70 | 8815 |
| 2022-11-21 | 24.42 | $24.59 | 3400 |
| 2022-11-18 | 24.43 | $24.15 | 4041 |
| 2022-11-17 | 24.49 | $24.15 | 2014 |
| 2022-11-16 | 24.54 | $24.80 | 3946 |
| 2022-11-15 | 24.52 | $24.30 | 4300 |
| 2022-11-14 | 24.55 | $24.00 | 907 |
| 2022-11-11 | 24.59 | $24.10 | 4315 |
| 2022-11-10 | 24.63 | $24.35 | 4500 |
| 2022-11-09 | 24.63 | $24.01 | 2107 |
| 2022-11-08 | 24.66 | $24.46 | 1546 |
| 2022-11-07 | 24.65 | $24.00 | 1535 |
| 2022-11-04 | 24.67 | $24.38 | 1500 |
| 2022-11-03 | 24.66 | $25.06 | 5600 |
| 2022-11-02 | 24.57 | $24.08 | 6644 |
| 2022-11-01 | 24.58 | $24.90 | 7800 |
| 2022-10-31 | 24.50 | $24.66 | 4100 |
| 2022-10-28 | 24.43 | $25.69 | 3305 |
| 2022-10-27 | 24.25 | $25.97 | 2513 |
| 2022-10-26 | 24.03 | $26.69 | 3926 |
| 2022-10-25 | 23.72 | $25.76 | 19847 |
| 2022-10-24 | 23.47 | $25.32 | 4100 |
| 2022-10-21 | 23.26 | $24.30 | 9500 |
| 2022-10-20 | 23.12 | $23.06 | 1500 |
| 2022-10-19 | 23.11 | $23.01 | 7400 |
| 2022-10-18 | 23.11 | $23.22 | 2000 |
| 2022-10-17 | 23.09 | $22.99 | 8100 |
| 2022-10-14 | 23.10 | $22.88 | 2438 |
| 2022-10-13 | 23.14 | $23.47 | 10900 |
| 2022-10-12 | 23.12 | $23.20 | 13228 |
| 2022-10-11 | 23.13 | $23.20 | 14848 |
| 2022-10-10 | 23.16 | $23.61 | 4600 |
| 2022-10-07 | 23.15 | $23.00 | 7400 |
| 2022-10-06 | 23.21 | $24.82 | 33935 |
| 2022-10-05 | 23.10 | $22.68 | 7400 |
| 2022-10-04 | 23.21 | $23.03 | 15300 |
| 2022-10-03 | 23.29 | $23.50 | 4202 |
| 2022-09-30 | 23.35 | $22.62 | 12833 |
| 2022-09-29 | 23.50 | $22.29 | 3820 |
| 2022-09-28 | 23.69 | $22.01 | 14700 |
| 2022-09-27 | 23.93 | $22.00 | 4000 |
| 2022-09-26 | 24.20 | $21.89 | 5600 |
| 2022-09-23 | 24.49 | $22.12 | 14101 |
| 2022-09-22 | 24.78 | $22.52 | 13894 |
| 2022-09-21 | 25.05 | $24.51 | 1411 |
| 2022-09-20 | 25.14 | $24.58 | 1804 |
| 2022-09-19 | 25.23 | $24.92 | 1546 |
| 2022-09-16 | 25.30 | $24.61 | 19700 |
| 2022-09-15 | 25.40 | $24.57 | 2600 |
| 2022-09-14 | 25.52 | $24.43 | 1919 |
| 2022-09-13 | 25.66 | $25.01 | 2500 |
| 2022-09-12 | 25.76 | $25.12 | 5718 |
| 2022-09-09 | 25.85 | $25.51 | 1200 |
| 2022-09-08 | 25.92 | $25.40 | 900 |
| 2022-09-07 | 26.00 | $25.50 | 2046 |
| 2022-09-06 | 26.07 | $25.50 | 8245 |
| 2022-09-02 | 26.16 | $26.30 | 9530 |
| 2022-09-01 | 26.18 | $25.28 | 3300 |
| 2022-08-31 | 26.30 | $25.50 | 1815 |
| 2022-08-30 | 26.41 | $25.55 | 500 |
| 2022-08-29 | 26.53 | $26.43 | 900 |
| 2022-08-26 | 26.57 | $26.02 | 700 |
| 2022-08-25 | 26.64 | $26.16 | 600 |
| 2022-08-24 | 26.69 | $26.19 | 500 |
| 2022-08-23 | 26.74 | $26.22 | 1400 |
| 2022-08-22 | 26.78 | $26.31 | 2300 |
| 2022-08-19 | 26.81 | $26.46 | 6000 |
| 2022-08-18 | 26.82 | $26.90 | 4200 |
| 2022-08-17 | 26.79 | $26.55 | 1449 |
| 2022-08-16 | 26.78 | $26.70 | 1900 |
| 2022-08-15 | 26.76 | $27.04 | 4732 |
| 2022-08-12 | 26.69 | $26.55 | 3100 |
| 2022-08-11 | 26.68 | $26.60 | 3500 |
| 2022-08-10 | 26.67 | $27.04 | 3746 |
| 2022-08-09 | 26.61 | $27.05 | 3100 |
| 2022-08-08 | 26.56 | $27.69 | 6100 |
| 2022-08-05 | 26.45 | $27.17 | 3021 |
| 2022-08-04 | 26.38 | $27.28 | 2900 |
| 2022-08-03 | 26.30 | $27.76 | 800 |
| 2022-08-02 | 26.17 | $28.20 | 6943 |
| 2022-08-01 | 25.99 | $25.76 | 4200 |
| 2022-07-29 | 26.04 | $25.21 | 8948 |
| 2022-07-28 | 26.14 | $25.42 | 9100 |
| 2022-07-27 | 26.23 | $25.75 | 1733 |
| 2022-07-26 | 26.29 | $25.89 | 1000 |
| 2022-07-25 | 26.33 | $25.62 | 6923 |
| 2022-07-22 | 26.40 | $25.57 | 1421 |
| 2022-07-21 | 26.47 | $25.89 | 3202 |
| 2022-07-20 | 26.51 | $25.79 | 3433 |
| 2022-07-19 | 26.56 | $25.67 | 3328 |
| 2022-07-18 | 26.63 | $25.77 | 16440 |
| 2022-07-15 | 26.68 | $26.86 | 3800 |
| 2022-07-14 | 26.64 | $27.51 | 11944 |
| 2022-07-13 | 26.53 | $28.26 | 1042 |
| 2022-07-12 | 26.34 | $27.04 | 715 |
| 2022-07-11 | 26.27 | $27.16 | 4700 |
| 2022-07-08 | 26.20 | $27.10 | 1241 |
| 2022-07-07 | 26.14 | $26.83 | 20149 |
| 2022-07-06 | 26.12 | $26.04 | 1500 |
| 2022-07-05 | 26.18 | $26.15 | 1200 |
| 2022-07-01 | 26.23 | $26.10 | 2112 |
| 2022-06-30 | 26.31 | $26.15 | 2000 |
| 2022-06-29 | 26.38 | $25.90 | 1515 |
| 2022-06-28 | 26.50 | $25.75 | 1200 |
| 2022-06-27 | 26.64 | $25.65 | 822 |
| 2022-06-24 | 26.81 | $25.50 | 2204 |
| 2022-06-23 | 27.02 | $25.52 | 817 |
| 2022-06-22 | 27.24 | $25.75 | 1300 |
| 2022-06-21 | 27.46 | $25.60 | 5000 |
| 2022-06-17 | 27.71 | $25.85 | 2230 |
| 2022-06-16 | 27.95 | $26.84 | 2800 |
| 2022-06-15 | 28.10 | $26.70 | 3200 |
| 2022-06-14 | 28.28 | $27.11 | 1929 |
| 2022-06-13 | 28.43 | $27.15 | 2834 |
| 2022-06-10 | 28.58 | $28.30 | 1217 |
| 2022-06-09 | 28.63 | $28.50 | 447 |
| 2022-06-08 | 28.65 | $28.16 | 439 |
| 2022-06-07 | 28.71 | $28.16 | 1711 |
| 2022-06-06 | 28.77 | $28.20 | 1703 |
| 2022-06-03 | 28.84 | $28.05 | 1741 |
| 2022-06-02 | 28.92 | $28.48 | 630 |
| 2022-06-01 | 28.97 | $28.16 | 5000 |
| 2022-05-31 | 29.06 | $28.51 | 6900 |
| 2022-05-27 | 29.13 | $29.25 | 2012 |
| 2022-05-26 | 29.13 | $29.50 | 2234 |
| 2022-05-25 | 29.11 | $29.74 | 1521 |
| 2022-05-24 | 29.07 | $29.02 | 635 |
| 2022-05-23 | 29.11 | $29.41 | 4000 |
| 2022-05-20 | 29.13 | $28.85 | 3619 |
| 2022-05-19 | 29.21 | $28.98 | 2818 |
| 2022-05-18 | 29.28 | $28.96 | 4100 |
| 2022-05-17 | 29.37 | $29.06 | 7838 |
| 2022-05-16 | 29.46 | $28.79 | 5731 |
| 2022-05-13 | 29.59 | $29.00 | 4300 |
| 2022-05-12 | 29.71 | $28.55 | 5500 |
| 2022-05-11 | 29.89 | $28.98 | 21500 |
| 2022-05-10 | 30.03 | $27.71 | 6200 |
| 2022-05-09 | 30.32 | $28.82 | 4631 |
| 2022-05-06 | 30.50 | $29.65 | 1614 |
| 2022-05-05 | 30.62 | $29.51 | 2300 |
| 2022-05-04 | 30.75 | $29.96 | 700 |
| 2022-05-03 | 30.85 | $30.06 | 3313 |
| 2022-05-02 | 30.94 | $29.98 | 5700 |
| 2022-04-29 | 31.05 | $30.50 | 2900 |
| 2022-04-28 | 31.11 | $30.50 | 1232 |
| 2022-04-27 | 31.17 | $30.80 | 3342 |
| 2022-04-26 | 31.20 | $31.05 | 3135 |
| 2022-04-25 | 31.20 | $31.43 | 2000 |
| 2022-04-22 | 31.17 | $31.15 | 418 |
| 2022-04-21 | 31.16 | $31.30 | 535 |
| 2022-04-20 | 31.14 | $31.10 | 822 |
| 2022-04-19 | 31.13 | $31.40 | 2400 |
| 2022-04-18 | 31.10 | $31.50 | 2600 |
| 2022-04-14 | 31.05 | $31.30 | 512 |
| 2022-04-13 | 31.02 | $31.10 | 705 |
| 2022-04-12 | 31.01 | $31.13 | 4900 |
| 2022-04-11 | 30.99 | $31.49 | 700 |
| 2022-04-08 | 30.94 | $30.75 | 745 |
| 2022-04-07 | 30.95 | $30.83 | 600 |
| 2022-04-06 | 30.96 | $31.00 | 2800 |
| 2022-04-05 | 30.95 | $31.44 | 1317 |
| 2022-04-04 | 30.89 | $31.23 | 1300 |
| 2022-04-01 | 30.86 | $30.76 | 1939 |
| 2022-03-31 | 30.88 | $31.10 | 1600 |
| 2022-03-30 | 30.86 | $30.55 | 2500 |
| 2022-03-29 | 30.91 | $30.78 | 1600 |
| 2022-03-28 | 30.93 | $31.08 | 1724 |
| 2022-03-25 | 30.93 | $30.92 | 900 |
| 2022-03-24 | 30.94 | $30.56 | 1200 |
| 2022-03-23 | 30.98 | $30.77 | 2300 |
| 2022-03-22 | 31.01 | $31.11 | 1435 |
| 2022-03-21 | 31.01 | $30.96 | 400 |
| 2022-03-18 | 31.02 | $31.46 | 2444 |
| 2022-03-17 | 30.98 | $30.99 | 10000 |
| 2022-03-16 | 30.98 | $30.60 | 2937 |
| 2022-03-15 | 31.03 | $30.50 | 500 |
| 2022-03-14 | 31.09 | $30.59 | 1300 |
| 2022-03-11 | 31.14 | $30.55 | 1700 |
| 2022-03-10 | 31.20 | $30.92 | 825 |
| 2022-03-09 | 31.23 | $31.00 | 506 |
| 2022-03-08 | 31.26 | $31.50 | 800 |
| 2022-03-07 | 31.23 | $30.86 | 1700 |
| 2022-03-04 | 31.27 | $31.50 | 3300 |
| 2022-03-03 | 31.25 | $32.00 | 500 |
| 2022-03-02 | 31.17 | $31.99 | 300 |
| 2022-03-01 | 31.09 | $31.24 | 3200 |
| 2022-02-28 | 31.08 | $30.81 | 4300 |
| 2022-02-25 | 31.11 | $30.55 | 3000 |
| 2022-02-24 | 31.17 | $30.64 | 747 |
| 2022-02-23 | 31.23 | $31.29 | 623 |
| 2022-02-22 | 31.23 | $31.40 | 1135 |
| 2022-02-18 | 31.21 | $31.07 | 2224 |
| 2022-02-17 | 31.23 | $30.81 | 3400 |
| 2022-02-16 | 31.27 | $30.79 | 2911 |
| 2022-02-15 | 31.33 | $31.59 | 1200 |
| 2022-02-14 | 31.32 | $31.08 | 1944 |
| 2022-02-11 | 31.35 | $31.75 | 4315 |
| 2022-02-10 | 31.32 | $31.24 | 2900 |
| 2022-02-09 | 31.33 | $31.57 | 1831 |
| 2022-02-08 | 31.31 | $31.00 | 1922 |
| 2022-02-07 | 31.34 | $31.58 | 1400 |
| 2022-02-04 | 31.31 | $31.74 | 3940 |
| 2022-02-03 | 31.26 | $31.00 | 2246 |
| 2022-02-02 | 31.27 | $30.77 | 2613 |
| 2022-02-01 | 31.30 | $30.60 | 3916 |
| 2022-01-31 | 31.35 | $31.25 | 400 |
| 2022-01-28 | 31.33 | $31.25 | 2200 |
| 2022-01-27 | 31.29 | $31.40 | 7902 |
| 2022-01-26 | 31.23 | $31.98 | 4200 |
| 2022-01-25 | 31.11 | $31.06 | 13400 |
| 2022-01-24 | 31.06 | $31.14 | 15547 |
| 2022-01-21 | 31.00 | $31.47 | 2520 |
| 2022-01-20 | 30.91 | $31.95 | 8400 |
| 2022-01-19 | 30.76 | $32.74 | 7200 |
| 2022-01-18 | 30.53 | $31.76 | 15900 |
| 2022-01-14 | 30.39 | $31.34 | 823 |
| 2022-01-13 | 30.28 | $31.22 | 4032 |
| 2022-01-12 | 30.18 | $31.21 | 7100 |
| 2022-01-11 | 30.08 | $30.75 | 3200 |
| 2022-01-10 | 30.03 | $30.25 | 3216 |
| 2022-01-07 | 30.02 | $30.29 | 749 |
| 2022-01-06 | 30.00 | $30.04 | 8300 |
| 2022-01-05 | 30.02 | $30.25 | 2200 |
| 2022-01-04 | 30.02 | $30.10 | 4842 |
| 2022-01-03 | 30.04 | $30.00 | 9105 |
| 2021-12-31 | 30.07 | $29.83 | 2120 |
| 2021-12-30 | 30.12 | $28.61 | 10721 |
| 2021-12-29 | 30.31 | $29.61 | 7500 |
| 2021-12-28 | 30.40 | $29.84 | 7800 |
| 2021-12-27 | 30.48 | $29.10 | 9900 |
| 2021-12-23 | 30.64 | $30.29 | 350 |
| 2021-12-22 | 30.69 | $30.29 | 2400 |
| 2021-12-21 | 30.75 | $30.46 | 10300 |
| 2021-12-20 | 30.80 | $31.00 | 6400 |
| 2021-12-17 | 30.80 | $31.19 | 5200 |
| 2021-12-16 | 30.77 | $30.58 | 5030 |
| 2021-12-15 | 30.81 | $30.20 | 3900 |
| 2021-12-14 | 30.90 | $30.40 | 5300 |
| 2021-12-13 | 30.97 | $30.46 | 2600 |
| 2021-12-10 | 31.05 | $30.52 | 815 |
| 2021-12-09 | 31.13 | $30.52 | 1108 |
| 2021-12-08 | 31.22 | $30.52 | 3816 |
| 2021-12-07 | 31.31 | $31.47 | 819 |
| 2021-12-06 | 31.33 | $30.88 | 2804 |
| 2021-12-03 | 31.39 | $31.00 | 2937 |
| 2021-12-02 | 31.46 | $31.28 | 403 |
| 2021-12-01 | 31.50 | $30.80 | 1500 |
| 2021-11-30 | 31.59 | $31.26 | 1000 |
| 2021-11-29 | 31.65 | $31.03 | 2100 |
| 2021-11-26 | 31.73 | $31.61 | 2600 |
| 2021-11-24 | 31.75 | $31.75 | 835 |
| 2021-11-23 | 31.77 | $31.32 | 3900 |
| 2021-11-22 | 31.83 | $31.31 | 700 |
| 2021-11-19 | 31.89 | $31.07 | 949 |
| 2021-11-18 | 31.99 | $31.05 | 3700 |
| 2021-11-17 | 32.10 | $31.65 | 707 |
| 2021-11-16 | 32.16 | $31.75 | 2800 |
| 2021-11-15 | 32.21 | $32.04 | 1437 |
| 2021-11-12 | 32.24 | $32.08 | 2036 |
| 2021-11-11 | 32.27 | $32.71 | 400 |
| 2021-11-10 | 32.24 | $32.71 | 540 |
| 2021-11-09 | 32.21 | $32.10 | 1705 |
| 2021-11-08 | 32.23 | $32.45 | 2100 |
| 2021-11-05 | 32.22 | $31.20 | 3100 |
| 2021-11-04 | 32.33 | $32.25 | 2016 |
| 2021-11-03 | 32.34 | $31.90 | 1000 |
| 2021-11-02 | 32.38 | $32.28 | 7300 |
| 2021-11-01 | 32.39 | $32.22 | 1003 |
| 2021-10-29 | 32.39 | $32.00 | 435 |
| 2021-10-28 | 32.42 | $31.75 | 8100 |
| 2021-10-27 | 32.46 | $32.10 | 4400 |
| 2021-10-26 | 32.48 | $32.44 | 1601 |
| 2021-10-25 | 32.46 | $32.44 | 1300 |
| 2021-10-22 | 32.43 | $32.80 | 2300 |
| 2021-10-21 | 32.35 | $32.86 | 3900 |
| 2021-10-20 | 32.25 | $33.45 | 214 |
| 2021-10-19 | 32.09 | $32.60 | 2022 |
| 2021-10-18 | 32.00 | $33.00 | 4500 |
| 2021-10-15 | 31.87 | $32.40 | 2537 |
| 2021-10-14 | 31.78 | $32.69 | 1507 |
| 2021-10-13 | 31.67 | $32.10 | 1423 |
| 2021-10-12 | 31.61 | $32.04 | 900 |
| 2021-10-11 | 31.55 | $32.11 | 3000 |
| 2021-10-08 | 31.49 | $31.90 | 6600 |
| 2021-10-07 | 31.46 | $32.00 | 17500 |
| 2021-10-06 | 31.42 | $31.75 | 1349 |
| 2021-10-05 | 31.41 | $31.65 | 426 |
| 2021-10-04 | 31.43 | $31.28 | 5012 |
| 2021-10-01 | 31.49 | $31.87 | 3803 |
| 2021-09-30 | 31.51 | $31.98 | 6600 |
| 2021-09-29 | 31.54 | $31.50 | 540 |
| 2021-09-28 | 31.61 | $31.50 | 6700 |
| 2021-09-27 | 31.70 | $31.00 | 3400 |
| 2021-09-24 | 31.84 | $30.07 | 6105 |
| 2021-09-23 | 32.08 | $30.65 | 2905 |
| 2021-09-22 | 32.27 | $30.95 | 9100 |
| 2021-09-21 | 32.46 | $30.71 | 16800 |
| 2021-09-20 | 32.67 | $31.09 | 3800 |
| 2021-09-17 | 32.87 | $32.00 | 5003 |
| 2021-09-16 | 32.99 | $31.65 | 15000 |
| 2021-09-15 | 33.16 | $31.13 | 7011 |
| 2021-09-14 | 33.41 | $32.22 | 1729 |
| 2021-09-13 | 33.56 | $32.69 | 3900 |
| 2021-09-10 | 33.68 | $33.02 | 1830 |
| 2021-09-09 | 33.79 | $33.31 | 1919 |
| 2021-09-08 | 33.88 | $33.92 | 302 |
| 2021-09-07 | 33.92 | $33.77 | 4700 |
| 2021-09-03 | 33.98 | $33.90 | 6100 |
| 2021-09-02 | 34.02 | $34.80 | 7117 |
| 2021-09-01 | 33.98 | $34.45 | 9900 |
| 2021-08-31 | 33.96 | $33.15 | 4100 |
| 2021-08-30 | 34.06 | $32.90 | 5241 |
| 2021-08-27 | 34.19 | $32.88 | 1400 |
| 2021-08-26 | 34.31 | $32.90 | 4801 |
| 2021-08-25 | 34.43 | $33.00 | 2520 |
| 2021-08-24 | 34.54 | $33.50 | 8930 |
| 2021-08-23 | 34.60 | $33.71 | 4600 |
| 2021-08-20 | 34.63 | $34.00 | 3212 |
| 2021-08-19 | 34.62 | $34.75 | 600 |
| 2021-08-18 | 34.53 | $35.39 | 700 |
| 2021-08-17 | 34.37 | $35.21 | 443 |
| 2021-08-16 | 34.20 | $35.50 | 1700 |
| 2021-08-13 | 34.00 | $35.79 | 2900 |
| 2021-08-12 | 33.76 | $35.65 | 3712 |
| 2021-08-11 | 33.54 | $35.72 | 8400 |
| 2021-08-10 | 33.30 | $35.57 | 4100 |
| 2021-08-09 | 33.07 | $35.10 | 25900 |
| 2021-08-06 | 32.90 | $33.64 | 600 |
| 2021-08-05 | 32.87 | $33.67 | 2300 |
| 2021-08-04 | 32.84 | $33.31 | 7600 |
| 2021-08-03 | 32.87 | $32.73 | 7000 |
| 2021-08-02 | 32.96 | $32.39 | 3919 |
| 2021-07-30 | 33.10 | $32.15 | 1447 |
| 2021-07-29 | 33.30 | $32.40 | 721 |
| 2021-07-28 | 33.48 | $32.39 | 1600 |
| 2021-07-27 | 33.69 | $32.53 | 423 |
| 2021-07-26 | 33.90 | $32.35 | 2000 |
| 2021-07-23 | 34.16 | $32.41 | 1238 |
| 2021-07-22 | 34.43 | $32.39 | 1611 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.19
2026-07-17
Close Price
$25.40
Vol: 3936
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.59
Average
26.93
Maximum
36.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.19 | $25.40 | 3936 |
| 2026-07-16 | 25.10 | $25.70 | 8607 |
| 2026-07-15 | 24.93 | $25.30 | 2700 |
| 2026-07-14 | 24.82 | $24.80 | 5300 |
| 2026-07-13 | 24.79 | $24.17 | 4918 |
| 2026-07-10 | 24.88 | $24.85 | 4347 |
| 2026-07-09 | 24.85 | $24.55 | 1800 |
| 2026-07-08 | 24.87 | $24.24 | 2113 |
| 2026-07-07 | 24.96 | $24.81 | 7261 |
| 2026-07-06 | 24.94 | $25.67 | 8000 |
| 2026-07-02 | 24.73 | $25.57 | 7427 |
| 2026-07-01 | 24.51 | $24.68 | 12800 |
| 2026-06-30 | 24.44 | $24.26 | 12200 |
| 2026-06-29 | 24.44 | $24.17 | 18100 |
| 2026-06-26 | 24.46 | $24.84 | 373126 |
| 2026-06-25 | 24.34 | $26.20 | 20134 |
| 2026-06-24 | 23.92 | $24.98 | 22719 |
| 2026-06-23 | 23.68 | $24.74 | 6036 |
| 2026-06-22 | 23.46 | $23.92 | 8116 |
| 2026-06-18 | 23.37 | $23.70 | 18319 |
| 2026-06-17 | 23.31 | $23.60 | 9900 |
| 2026-06-16 | 23.27 | $23.58 | 7000 |
| 2026-06-15 | 23.23 | $23.54 | 5616 |
| 2026-06-12 | 23.19 | $23.50 | 8310 |
| 2026-06-11 | 23.15 | $23.29 | 6015 |
| 2026-06-10 | 23.15 | $23.26 | 7906 |
| 2026-06-09 | 23.16 | $23.48 | 9700 |
| 2026-06-08 | 23.13 | $23.39 | 9500 |
| 2026-06-05 | 23.11 | $23.26 | 5700 |
| 2026-06-04 | 23.12 | $23.05 | 6253 |
| 2026-06-03 | 23.18 | $22.84 | 14300 |
| 2026-06-02 | 23.29 | $23.15 | 5300 |
| 2026-06-01 | 23.36 | $23.29 | 6747 |
| 2026-05-29 | 23.41 | $23.10 | 7709 |
| 2026-05-28 | 23.51 | $23.49 | 6134 |
| 2026-05-27 | 23.54 | $23.56 | 8100 |
| 2026-05-26 | 23.57 | $23.43 | 9037 |
| 2026-05-22 | 23.64 | $23.79 | 8637 |
| 2026-05-21 | 23.63 | $23.12 | 9023 |
| 2026-05-20 | 23.77 | $23.30 | 7801 |
| 2026-05-19 | 23.90 | $23.49 | 14323 |
| 2026-05-18 | 24.01 | $23.96 | 7700 |
| 2026-05-15 | 24.04 | $23.38 | 8831 |
| 2026-05-14 | 24.19 | $23.94 | 3900 |
| 2026-05-13 | 24.25 | $23.60 | 5800 |
| 2026-05-12 | 24.40 | $23.43 | 314300 |
| 2026-05-11 | 24.60 | $23.85 | 3314 |
| 2026-05-08 | 24.74 | $24.18 | 5900 |
| 2026-05-07 | 24.84 | $24.55 | 3300 |
| 2026-05-06 | 24.88 | $24.98 | 11006 |
| 2026-05-05 | 24.83 | $24.82 | 2500 |
| 2026-05-04 | 24.80 | $23.79 | 5500 |
| 2026-05-01 | 24.98 | $25.03 | 4225 |
| 2026-04-30 | 24.94 | $24.69 | 8100 |
| 2026-04-29 | 24.95 | $25.00 | 4900 |
| 2026-04-28 | 24.90 | $25.52 | 5810 |
| 2026-04-27 | 24.72 | $24.94 | 9400 |
| 2026-04-24 | 24.64 | $24.79 | 4800 |
| 2026-04-23 | 24.58 | $24.63 | 10400 |
| 2026-04-22 | 24.54 | $24.99 | 3500 |
| 2026-04-21 | 24.42 | $24.49 | 5020 |
| 2026-04-20 | 24.38 | $24.69 | 4400 |
| 2026-04-17 | 24.29 | $24.68 | 7219 |
| 2026-04-16 | 24.18 | $24.04 | 6100 |
| 2026-04-15 | 24.20 | $23.92 | 3100 |
| 2026-04-14 | 24.24 | $24.30 | 2500 |
| 2026-04-13 | 24.20 | $24.50 | 3000 |
| 2026-04-10 | 24.12 | $24.42 | 3900 |
| 2026-04-09 | 24.04 | $24.39 | 3216 |
| 2026-04-08 | 23.95 | $24.46 | 4900 |
| 2026-04-07 | 23.84 | $23.76 | 6800 |
| 2026-04-06 | 23.85 | $24.06 | 3646 |
| 2026-04-02 | 23.80 | $24.70 | 2400 |
| 2026-04-01 | 23.61 | $24.40 | 6100 |
| 2026-03-31 | 23.45 | $24.32 | 8046 |
| 2026-03-30 | 23.29 | $24.22 | 7300 |
| 2026-03-27 | 23.12 | $23.25 | 5507 |
| 2026-03-26 | 23.12 | $23.15 | 2300 |
| 2026-03-25 | 23.16 | $23.29 | 8800 |
| 2026-03-24 | 23.17 | $23.34 | 3400 |
| 2026-03-23 | 23.17 | $24.12 | 10700 |
| 2026-03-20 | 23.01 | $22.50 | 19415 |
| 2026-03-19 | 23.17 | $22.71 | 5351 |
| 2026-03-18 | 23.31 | $22.62 | 8300 |
| 2026-03-17 | 23.50 | $23.13 | 8200 |
| 2026-03-16 | 23.61 | $23.45 | 2900 |
| 2026-03-13 | 23.67 | $23.52 | 3111 |
| 2026-03-12 | 23.73 | $23.52 | 6400 |
| 2026-03-11 | 23.80 | $23.62 | 15649 |
| 2026-03-10 | 23.86 | $23.55 | 2800 |
| 2026-03-09 | 23.95 | $24.00 | 8600 |
| 2026-03-06 | 23.96 | $23.44 | 10700 |
| 2026-03-05 | 24.09 | $24.06 | 7200 |
| 2026-03-04 | 24.11 | $24.26 | 3307 |
| 2026-03-03 | 24.09 | $24.18 | 9378 |
| 2026-03-02 | 24.08 | $23.68 | 9400 |
| 2026-02-27 | 24.18 | $23.25 | 10500 |
| 2026-02-26 | 24.39 | $24.53 | 2529 |
| 2026-02-25 | 24.36 | $24.32 | 4500 |
| 2026-02-24 | 24.37 | $24.12 | 8100 |
| 2026-02-23 | 24.42 | $23.80 | 20003 |
| 2026-02-20 | 24.55 | $24.64 | 49500 |
| 2026-02-19 | 24.53 | $23.98 | 8602 |
| 2026-02-18 | 24.64 | $24.10 | 5400 |
| 2026-02-17 | 24.74 | $24.39 | 10816 |
| 2026-02-13 | 24.79 | $24.94 | 11609 |
| 2026-02-12 | 24.74 | $24.43 | 30421 |
| 2026-02-11 | 24.78 | $24.10 | 13245 |
| 2026-02-10 | 24.90 | $24.44 | 29019 |
| 2026-02-09 | 24.96 | $24.37 | 19815 |
| 2026-02-06 | 25.05 | $24.84 | 21700 |
| 2026-02-05 | 25.05 | $25.21 | 10000 |
| 2026-02-04 | 24.97 | $25.03 | 9237 |
| 2026-02-03 | 24.91 | $25.04 | 10500 |
| 2026-02-02 | 24.85 | $24.86 | 9500 |
| 2026-01-30 | 24.80 | $24.89 | 17034 |
| 2026-01-29 | 24.74 | $24.98 | 10748 |
| 2026-01-28 | 24.65 | $24.87 | 8538 |
| 2026-01-27 | 24.56 | $24.60 | 14900 |
| 2026-01-26 | 24.52 | $24.24 | 12524 |
| 2026-01-23 | 24.54 | $23.93 | 12524 |
| 2026-01-22 | 24.63 | $24.90 | 5338 |
| 2026-01-21 | 24.53 | $24.33 | 9400 |
| 2026-01-20 | 24.53 | $24.22 | 13011 |
| 2026-01-16 | 24.55 | $24.78 | 9249 |
| 2026-01-15 | 24.46 | $24.81 | 14643 |
| 2026-01-14 | 24.34 | $24.60 | 5900 |
| 2026-01-13 | 24.24 | $24.40 | 12246 |
| 2026-01-12 | 24.17 | $24.51 | 3800 |
| 2026-01-09 | 24.06 | $24.60 | 10800 |
| 2026-01-08 | 23.92 | $24.49 | 11700 |
| 2026-01-07 | 23.77 | $23.70 | 11100 |
| 2026-01-06 | 23.76 | $23.74 | 6513 |
| 2026-01-05 | 23.75 | $24.03 | 23230 |
| 2026-01-02 | 23.67 | $23.72 | 3642 |
| 2025-12-31 | 23.64 | $23.73 | 4900 |
| 2025-12-30 | 23.60 | $23.60 | 4900 |
| 2025-12-29 | 23.58 | $23.44 | 17100 |
| 2025-12-26 | 23.59 | $23.52 | 6933 |
| 2025-12-24 | 23.59 | $23.59 | 7500 |
| 2025-12-23 | 23.57 | $23.69 | 7502 |
| 2025-12-22 | 23.52 | $23.79 | 15500 |
| 2025-12-19 | 23.45 | $23.76 | 19403 |
| 2025-12-18 | 23.37 | $24.20 | 103800 |
| 2025-12-17 | 23.18 | $23.56 | 11213 |
| 2025-12-16 | 23.10 | $23.31 | 51000 |
| 2025-12-15 | 23.06 | $23.13 | 13100 |
| 2025-12-12 | 23.05 | $23.73 | 10020 |
| 2025-12-11 | 22.91 | $23.13 | 9300 |
| 2025-12-10 | 22.88 | $23.21 | 21400 |
| 2025-12-09 | 22.82 | $23.16 | 6400 |
| 2025-12-08 | 22.77 | $23.48 | 10800 |
| 2025-12-05 | 22.64 | $23.01 | 4700 |
| 2025-12-04 | 22.59 | $23.09 | 12618 |
| 2025-12-03 | 22.52 | $23.39 | 8714 |
| 2025-12-02 | 22.38 | $22.62 | 5600 |
| 2025-12-01 | 22.38 | $22.54 | 9044 |
| 2025-11-28 | 22.40 | $23.13 | 1224 |
| 2025-11-26 | 22.30 | $22.66 | 7844 |
| 2025-11-25 | 22.28 | $23.09 | 15000 |
| 2025-11-24 | 22.18 | $23.30 | 2740 |
| 2025-11-21 | 22.01 | $23.20 | 7945 |
| 2025-11-20 | 21.85 | $21.50 | 8000 |
| 2025-11-19 | 22.03 | $21.67 | 5008 |
| 2025-11-18 | 22.20 | $21.87 | 6300 |
| 2025-11-17 | 22.36 | $21.85 | 7000 |
| 2025-11-14 | 22.55 | $21.70 | 65200 |
| 2025-11-13 | 22.82 | $23.08 | 2702 |
| 2025-11-12 | 22.84 | $22.65 | 4603 |
| 2025-11-11 | 22.95 | $23.40 | 4040 |
| 2025-11-10 | 22.93 | $23.24 | 1517 |
| 2025-11-07 | 22.95 | $23.31 | 3001 |
| 2025-11-06 | 22.95 | $23.03 | 4100 |
| 2025-11-05 | 23.03 | $23.24 | 7800 |
| 2025-11-04 | 23.07 | $22.98 | 5447 |
| 2025-11-03 | 23.18 | $22.79 | 5200 |
| 2025-10-31 | 23.35 | $22.82 | 7500 |
| 2025-10-30 | 23.54 | $22.64 | 35200 |
| 2025-10-29 | 23.81 | $22.11 | 16333 |
| 2025-10-28 | 24.24 | $23.28 | 14500 |
| 2025-10-27 | 24.49 | $24.01 | 11500 |
| 2025-10-24 | 24.64 | $24.76 | 4239 |
| 2025-10-23 | 24.64 | $25.10 | 9116 |
| 2025-10-22 | 24.58 | $25.09 | 5300 |
| 2025-10-21 | 24.52 | $24.84 | 16000 |
| 2025-10-20 | 24.50 | $25.00 | 9304 |
| 2025-10-17 | 24.44 | $24.34 | 20800 |
| 2025-10-16 | 24.51 | $24.59 | 6900 |
| 2025-10-15 | 24.55 | $24.53 | 2500 |
| 2025-10-14 | 24.61 | $25.00 | 8700 |
| 2025-10-13 | 24.59 | $24.83 | 4400 |
| 2025-10-10 | 24.59 | $23.86 | 29600 |
| 2025-10-09 | 24.81 | $24.50 | 8700 |
| 2025-10-08 | 24.93 | $25.10 | 5100 |
| 2025-10-07 | 24.95 | $25.21 | 3305 |
| 2025-10-06 | 24.94 | $25.10 | 3700 |
| 2025-10-03 | 24.96 | $24.99 | 8439 |
| 2025-10-02 | 25.01 | $24.69 | 7300 |
| 2025-10-01 | 25.14 | $24.69 | 11700 |
| 2025-09-30 | 25.29 | $24.76 | 11300 |
| 2025-09-29 | 25.45 | $25.30 | 4533 |
| 2025-09-26 | 25.52 | $25.24 | 36100 |
| 2025-09-25 | 25.62 | $25.13 | 6300 |
| 2025-09-24 | 25.76 | $25.56 | 12100 |
| 2025-09-23 | 25.84 | $25.84 | 7119 |
| 2025-09-22 | 25.87 | $25.96 | 12200 |
| 2025-09-19 | 25.88 | $26.27 | 57200 |
| 2025-09-18 | 25.83 | $26.00 | 8822 |
| 2025-09-17 | 25.83 | $25.83 | 8414 |
| 2025-09-16 | 25.87 | $26.00 | 9011 |
| 2025-09-15 | 25.88 | $26.25 | 4500 |
| 2025-09-12 | 25.84 | $25.99 | 3900 |
| 2025-09-11 | 25.85 | $26.00 | 3710 |
| 2025-09-10 | 25.86 | $25.72 | 4615 |
| 2025-09-09 | 25.94 | $25.99 | 5200 |
| 2025-09-08 | 25.97 | $26.00 | 6201 |
| 2025-09-05 | 26.01 | $25.86 | 4300 |
| 2025-09-04 | 26.08 | $26.05 | 3027 |
| 2025-09-03 | 26.14 | $25.87 | 2200 |
| 2025-09-02 | 26.24 | $25.99 | 7500 |
| 2025-08-29 | 26.33 | $26.17 | 5100 |
| 2025-08-28 | 26.40 | $26.10 | 4849 |
| 2025-08-27 | 26.50 | $26.30 | 10800 |
| 2025-08-26 | 26.57 | $27.04 | 4432 |
| 2025-08-25 | 26.51 | $26.10 | 6000 |
| 2025-08-22 | 26.63 | $27.20 | 12200 |
| 2025-08-21 | 26.54 | $25.94 | 4324 |
| 2025-08-20 | 26.70 | $26.85 | 7500 |
| 2025-08-19 | 26.70 | $26.58 | 10729 |
| 2025-08-18 | 26.76 | $26.80 | 4600 |
| 2025-08-15 | 26.79 | $27.30 | 5200 |
| 2025-08-14 | 26.71 | $27.00 | 6300 |
| 2025-08-13 | 26.69 | $27.65 | 5430 |
| 2025-08-12 | 26.53 | $27.22 | 5000 |
| 2025-08-11 | 26.43 | $26.28 | 3900 |
| 2025-08-08 | 26.52 | $26.20 | 5047 |
| 2025-08-07 | 26.65 | $26.05 | 6119 |
| 2025-08-06 | 26.83 | $26.25 | 4930 |
| 2025-08-05 | 27.00 | $26.79 | 8125 |
| 2025-08-04 | 27.08 | $26.45 | 14911 |
| 2025-08-01 | 27.25 | $26.64 | 5343 |
| 2025-07-31 | 27.41 | $27.21 | 4900 |
| 2025-07-30 | 27.48 | $27.68 | 9027 |
| 2025-07-29 | 27.46 | $27.03 | 9143 |
| 2025-07-28 | 27.57 | $27.68 | 8347 |
| 2025-07-25 | 27.57 | $28.14 | 8300 |
| 2025-07-24 | 27.47 | $28.70 | 20011 |
| 2025-07-23 | 27.24 | $27.89 | 5946 |
| 2025-07-22 | 27.14 | $27.91 | 12610 |
| 2025-07-21 | 27.03 | $27.62 | 7300 |
| 2025-07-18 | 26.96 | $26.67 | 6231 |
| 2025-07-17 | 27.09 | $27.20 | 6011 |
| 2025-07-16 | 27.13 | $26.99 | 8000 |
| 2025-07-15 | 27.22 | $26.71 | 7400 |
| 2025-07-14 | 27.38 | $27.78 | 4400 |
| 2025-07-11 | 27.35 | $27.85 | 3000 |
| 2025-07-10 | 27.31 | $28.81 | 4844 |
| 2025-07-09 | 27.06 | $28.65 | 3300 |
| 2025-07-08 | 26.80 | $28.61 | 29100 |
| 2025-07-07 | 26.52 | $27.65 | 9316 |
| 2025-07-03 | 26.40 | $28.34 | 5207 |
| 2025-07-02 | 26.12 | $27.45 | 8730 |
| 2025-07-01 | 26.00 | $27.14 | 20600 |
| 2025-06-30 | 25.92 | $26.62 | 19244 |
| 2025-06-27 | 25.96 | $26.33 | 419300 |
| 2025-06-26 | 26.06 | $26.04 | 12700 |
| 2025-06-25 | 26.26 | $26.82 | 13900 |
| 2025-06-24 | 26.33 | $25.98 | 10244 |
| 2025-06-23 | 26.61 | $25.65 | 28417 |
| 2025-06-20 | 27.00 | $25.91 | 6802 |
| 2025-06-18 | 27.42 | $26.92 | 28000 |
| 2025-06-17 | 27.69 | $26.81 | 16400 |
| 2025-06-16 | 28.04 | $27.76 | 6217 |
| 2025-06-13 | 28.26 | $28.15 | 6100 |
| 2025-06-12 | 28.43 | $28.38 | 5700 |
| 2025-06-11 | 28.59 | $28.39 | 3300 |
| 2025-06-10 | 28.79 | $28.41 | 5200 |
| 2025-06-09 | 29.01 | $28.98 | 3519 |
| 2025-06-06 | 29.17 | $28.69 | 2246 |
| 2025-06-05 | 29.41 | $28.79 | 6700 |
| 2025-06-04 | 29.68 | $28.23 | 8141 |
| 2025-06-03 | 30.12 | $28.00 | 6003 |
| 2025-06-02 | 30.68 | $29.38 | 4300 |
| 2025-05-30 | 31.04 | $29.49 | 2837 |
| 2025-05-29 | 31.45 | $30.19 | 9533 |
| 2025-05-28 | 31.77 | $29.83 | 10600 |
| 2025-05-27 | 32.23 | $28.70 | 19227 |
| 2025-05-23 | 33.00 | $30.46 | 8400 |
| 2025-05-22 | 33.52 | $30.85 | 9800 |
| 2025-05-21 | 34.04 | $31.00 | 12400 |
| 2025-05-20 | 34.60 | $32.00 | 45622 |
| 2025-05-19 | 35.05 | $34.16 | 10744 |
| 2025-05-16 | 35.10 | $34.54 | 4700 |
| 2025-05-15 | 35.07 | $35.00 | 9700 |
| 2025-05-14 | 34.94 | $35.80 | 22100 |
| 2025-05-13 | 34.61 | $34.30 | 14200 |
| 2025-05-12 | 34.53 | $34.43 | 11140 |
| 2025-05-09 | 34.41 | $34.50 | 7100 |
| 2025-05-08 | 34.24 | $34.10 | 7000 |
| 2025-05-07 | 34.13 | $34.14 | 7600 |
| 2025-05-06 | 33.98 | $33.87 | 2500 |
| 2025-05-05 | 33.86 | $34.30 | 9500 |
| 2025-05-02 | 33.62 | $33.90 | 10728 |
| 2025-05-01 | 33.42 | $33.39 | 6802 |
| 2025-04-30 | 33.28 | $33.08 | 7900 |
| 2025-04-29 | 33.18 | $33.41 | 6338 |
| 2025-04-28 | 32.99 | $34.16 | 8807 |
| 2025-04-25 | 32.61 | $34.83 | 7100 |
| 2025-04-24 | 32.02 | $35.73 | 20802 |
| 2025-04-23 | 31.13 | $35.03 | 18000 |
| 2025-04-22 | 30.25 | $32.64 | 16000 |
| 2025-04-21 | 29.73 | $30.90 | 14400 |
| 2025-04-17 | 29.49 | $31.34 | 17400 |
| 2025-04-16 | 29.12 | $30.99 | 15433 |
| 2025-04-15 | 28.77 | $29.05 | 3100 |
| 2025-04-14 | 28.78 | $28.55 | 9000 |
| 2025-04-11 | 28.89 | $28.10 | 10715 |
| 2025-04-10 | 29.12 | $29.12 | 18200 |
| 2025-04-09 | 29.18 | $29.01 | 8830 |
| 2025-04-08 | 29.27 | $27.34 | 8100 |
| 2025-04-07 | 29.73 | $27.46 | 8400 |
| 2025-04-04 | 30.24 | $28.03 | 4700 |
| 2025-04-03 | 30.71 | $28.30 | 8500 |
| 2025-04-02 | 31.20 | $30.12 | 14900 |
| 2025-04-01 | 31.38 | $30.99 | 13326 |
| 2025-03-31 | 31.41 | $31.47 | 21215 |
| 2025-03-28 | 31.33 | $31.72 | 6900 |
| 2025-03-27 | 31.19 | $33.00 | 17800 |
| 2025-03-26 | 30.76 | $32.35 | 11741 |
| 2025-03-25 | 30.39 | $32.25 | 4300 |
| 2025-03-24 | 29.97 | $32.50 | 11919 |
| 2025-03-21 | 29.44 | $31.49 | 19000 |
| 2025-03-20 | 29.04 | $31.40 | 7800 |
| 2025-03-19 | 28.60 | $29.91 | 27800 |
| 2025-03-18 | 28.40 | $28.90 | 4133 |
| 2025-03-17 | 28.39 | $28.99 | 5000 |
| 2025-03-14 | 28.36 | $28.31 | 6226 |
| 2025-03-13 | 28.48 | $28.48 | 11300 |
| 2025-03-12 | 28.59 | $28.52 | 5537 |
| 2025-03-11 | 28.71 | $28.35 | 7119 |
| 2025-03-10 | 28.88 | $28.40 | 15100 |
| 2025-03-07 | 29.09 | $29.00 | 12924 |
| 2025-03-06 | 29.20 | $28.80 | 11800 |
| 2025-03-05 | 29.38 | $28.80 | 5800 |
| 2025-03-04 | 29.59 | $28.83 | 7600 |
| 2025-03-03 | 29.83 | $28.74 | 6600 |
| 2025-02-28 | 30.14 | $29.20 | 4929 |
| 2025-02-27 | 30.40 | $28.81 | 2049 |
| 2025-02-26 | 30.78 | $29.40 | 9700 |
| 2025-02-25 | 31.11 | $28.98 | 5946 |
| 2025-02-24 | 31.58 | $28.65 | 14400 |
| 2025-02-21 | 32.19 | $28.90 | 8227 |
| 2025-02-20 | 32.84 | $30.60 | 18049 |
| 2025-02-19 | 33.24 | $32.40 | 9500 |
| 2025-02-18 | 33.32 | $34.70 | 7700 |
| 2025-02-14 | 32.92 | $34.40 | 8626 |
| 2025-02-13 | 32.52 | $33.52 | 1704 |
| 2025-02-12 | 32.23 | $32.63 | 4100 |
| 2025-02-11 | 32.09 | $32.58 | 6400 |
| 2025-02-10 | 31.92 | $32.19 | 6028 |
| 2025-02-07 | 31.81 | $32.25 | 4618 |
| 2025-02-06 | 31.67 | $32.90 | 4100 |
| 2025-02-05 | 31.36 | $32.70 | 6300 |
| 2025-02-04 | 31.04 | $31.89 | 4125 |
| 2025-02-03 | 30.85 | $31.29 | 3845 |
| 2025-01-31 | 30.75 | $31.90 | 5400 |
| 2025-01-30 | 30.50 | $31.21 | 3400 |
| 2025-01-29 | 30.36 | $31.19 | 3900 |
| 2025-01-28 | 30.20 | $30.60 | 4711 |
| 2025-01-27 | 30.14 | $30.59 | 3527 |
| 2025-01-24 | 30.07 | $30.93 | 6700 |
| 2025-01-23 | 29.93 | $32.12 | 10300 |
| 2025-01-22 | 29.51 | $30.92 | 9800 |
| 2025-01-21 | 29.29 | $30.39 | 3901 |
| 2025-01-17 | 29.14 | $30.00 | 5600 |
| 2025-01-16 | 29.05 | $29.88 | 7200 |
| 2025-01-15 | 28.99 | $29.55 | 6202 |
| 2025-01-14 | 28.98 | $29.12 | 13400 |
| 2025-01-13 | 29.07 | $29.20 | 8026 |
| 2025-01-10 | 29.17 | $29.52 | 2000 |
| 2025-01-08 | 29.22 | $29.46 | 4700 |
| 2025-01-07 | 29.30 | $29.82 | 11300 |
| 2025-01-06 | 29.32 | $29.00 | 11400 |
| 2025-01-03 | 29.53 | $28.73 | 7400 |
| 2025-01-02 | 29.83 | $28.26 | 8837 |
| 2024-12-31 | 30.28 | $28.91 | 4624 |
| 2024-12-30 | 30.68 | $28.68 | 6315 |
| 2024-12-27 | 31.19 | $28.60 | 5127 |
| 2024-12-26 | 31.80 | $28.40 | 16220 |
| 2024-12-24 | 32.56 | $27.90 | 21600 |
| 2024-12-23 | 33.55 | $29.85 | 10600 |
| 2024-12-20 | 34.28 | $31.50 | 12840 |
| 2024-12-19 | 34.77 | $32.49 | 13423 |
| 2024-12-18 | 35.13 | $32.21 | 4927 |
| 2024-12-17 | 35.60 | $34.03 | 6305 |
| 2024-12-16 | 35.75 | $34.40 | 10900 |
| 2024-12-13 | 35.84 | $33.95 | 9500 |
| 2024-12-12 | 36.03 | $35.60 | 15500 |
| 2024-12-11 | 35.89 | $34.00 | 6600 |
| 2024-12-10 | 36.06 | $34.90 | 6200 |
| 2024-12-09 | 36.04 | $35.89 | 7500 |
| 2024-12-06 | 35.80 | $35.60 | 6500 |
| 2024-12-05 | 35.58 | $35.60 | 21900 |
| 2024-12-04 | 35.30 | $37.04 | 13212 |
| 2024-12-03 | 34.66 | $37.70 | 21704 |
| 2024-12-02 | 33.76 | $36.02 | 11304 |
| 2024-11-29 | 33.07 | $34.40 | 16200 |
| 2024-11-27 | 32.59 | $34.72 | 13516 |
| 2024-11-26 | 31.96 | $33.66 | 19223 |
| 2024-11-25 | 31.45 | $31.23 | 8102 |
| 2024-11-22 | 31.36 | $31.10 | 1800 |
| 2024-11-21 | 31.27 | $31.04 | 2819 |
| 2024-11-20 | 31.18 | $31.33 | 1700 |
| 2024-11-19 | 31.00 | $31.19 | 2336 |
| 2024-11-18 | 30.81 | $31.00 | 4334 |
| 2024-11-15 | 30.63 | $30.89 | 4718 |
| 2024-11-14 | 30.44 | $30.86 | 4300 |
| 2024-11-13 | 30.21 | $30.67 | 2000 |
| 2024-11-12 | 29.98 | $30.95 | 7118 |
| 2024-11-11 | 29.65 | $30.70 | 11800 |
| 2024-11-08 | 29.32 | $29.04 | 3016 |
| 2024-11-07 | 29.27 | $29.32 | 6619 |
| 2024-11-06 | 29.15 | $29.46 | 7008 |
| 2024-11-05 | 28.98 | $28.75 | 7608 |
| 2024-11-04 | 28.92 | $28.65 | 14400 |
| 2024-11-01 | 28.87 | $28.20 | 4841 |
| 2024-10-31 | 28.90 | $28.98 | 7000 |
| 2024-10-30 | 28.77 | $29.10 | 7326 |
| 2024-10-29 | 28.58 | $29.38 | 3200 |
| 2024-10-28 | 28.30 | $29.60 | 10711 |
| 2024-10-25 | 27.92 | $28.74 | 10500 |
| 2024-10-24 | 27.66 | $28.99 | 33730 |
| 2024-10-23 | 27.30 | $28.50 | 7408 |
| 2024-10-22 | 26.99 | $27.39 | 3131 |
| 2024-10-21 | 26.85 | $27.50 | 3800 |
| 2024-10-18 | 26.66 | $27.50 | 3200 |
| 2024-10-17 | 26.45 | $26.70 | 4039 |
| 2024-10-16 | 26.36 | $26.68 | 3000 |
| 2024-10-15 | 26.27 | $26.31 | 8100 |
| 2024-10-14 | 26.23 | $26.80 | 1823 |
| 2024-10-11 | 26.09 | $26.70 | 6431 |
| 2024-10-10 | 25.94 | $25.94 | 12000 |
| 2024-10-09 | 25.93 | $26.00 | 3618 |
| 2024-10-08 | 25.90 | $25.19 | 700 |
| 2024-10-07 | 26.04 | $25.04 | 3244 |
| 2024-10-04 | 26.24 | $25.05 | 7100 |
| 2024-10-03 | 26.46 | $25.96 | 1400 |
| 2024-10-02 | 26.52 | $26.20 | 1800 |
| 2024-10-01 | 26.54 | $25.93 | 1916 |
| 2024-09-30 | 26.61 | $25.93 | 2100 |
| 2024-09-27 | 26.70 | $26.29 | 1420 |
| 2024-09-26 | 26.72 | $26.20 | 9334 |
| 2024-09-25 | 26.75 | $26.94 | 900 |
| 2024-09-24 | 26.64 | $27.01 | 3900 |
| 2024-09-23 | 26.49 | $26.50 | 3500 |
| 2024-09-20 | 26.41 | $27.45 | 11500 |
| 2024-09-19 | 26.12 | $27.70 | 10600 |
| 2024-09-18 | 25.73 | $25.56 | 3148 |
| 2024-09-17 | 25.73 | $25.74 | 2900 |
| 2024-09-16 | 25.68 | $26.00 | 1913 |
| 2024-09-13 | 25.57 | $25.44 | 3014 |
| 2024-09-12 | 25.56 | $24.72 | 1200 |
| 2024-09-11 | 25.70 | $24.73 | 5426 |
| 2024-09-10 | 25.85 | $25.33 | 3700 |
| 2024-09-09 | 25.90 | $25.18 | 12800 |
| 2024-09-06 | 25.98 | $24.93 | 16700 |
| 2024-09-05 | 26.13 | $25.01 | 9805 |
| 2024-09-04 | 26.28 | $26.18 | 3400 |
| 2024-09-03 | 26.20 | $26.68 | 2928 |
| 2024-08-30 | 26.00 | $26.00 | 1200 |
| 2024-08-29 | 25.91 | $26.25 | 1400 |
| 2024-08-28 | 25.74 | $26.79 | 5345 |
| 2024-08-27 | 25.43 | $27.70 | 20800 |
| 2024-08-26 | 24.87 | $26.50 | 19445 |
| 2024-08-23 | 24.48 | $25.10 | 5633 |
| 2024-08-22 | 24.31 | $24.49 | 4200 |
| 2024-08-21 | 24.24 | $24.59 | 3319 |
| 2024-08-20 | 24.14 | $24.21 | 2500 |
| 2024-08-19 | 24.11 | $24.05 | 10200 |
| 2024-08-16 | 24.10 | $23.90 | 3804 |
| 2024-08-15 | 24.12 | $24.30 | 1300 |
| 2024-08-14 | 24.05 | $24.23 | 4100 |
| 2024-08-13 | 23.99 | $23.50 | 4533 |
| 2024-08-12 | 24.07 | $23.82 | 26523 |
| 2024-08-09 | 24.10 | $24.09 | 14600 |
| 2024-08-08 | 24.07 | $23.90 | 9818 |
| 2024-08-07 | 24.07 | $23.46 | 3649 |
| 2024-08-06 | 24.17 | $22.60 | 13307 |
| 2024-08-05 | 24.46 | $22.80 | 13500 |
| 2024-08-02 | 24.76 | $24.10 | 2900 |
| 2024-08-01 | 24.82 | $24.10 | 8024 |
| 2024-07-31 | 24.89 | $24.20 | 3028 |
| 2024-07-30 | 24.95 | $24.60 | 11200 |
| 2024-07-29 | 24.93 | $25.10 | 15913 |
| 2024-07-26 | 24.79 | $26.13 | 9400 |
| 2024-07-25 | 24.41 | $25.10 | 10521 |
| 2024-07-24 | 24.18 | $24.10 | 12603 |
| 2024-07-23 | 24.12 | $25.80 | 2711 |
| 2024-07-22 | 23.68 | $25.90 | 12900 |
| 2024-07-19 | 23.16 | $24.90 | 5201 |
| 2024-07-18 | 22.76 | $25.62 | 8133 |
| 2024-07-17 | 22.14 | $24.78 | 14100 |
| 2024-07-16 | 21.60 | $23.22 | 8000 |
| 2024-07-15 | 21.31 | $22.20 | 2342 |
| 2024-07-12 | 21.18 | $22.22 | 6000 |
| 2024-07-11 | 21.04 | $21.60 | 5700 |
| 2024-07-10 | 21.00 | $21.35 | 1375 |
| 2024-07-09 | 21.02 | $21.35 | 2509 |
| 2024-07-08 | 21.05 | $21.64 | 5630 |
| 2024-07-05 | 21.02 | $21.50 | 4600 |
| 2024-07-03 | 21.03 | $21.65 | 5700 |
| 2024-07-02 | 21.01 | $21.22 | 2144 |
| 2024-07-01 | 21.08 | $21.05 | 18200 |
| 2024-06-28 | 21.21 | $21.48 | 9200 |
| 2024-06-27 | 21.27 | $21.27 | 4800 |
| 2024-06-26 | 21.40 | $21.32 | 1313 |
| 2024-06-25 | 21.53 | $21.60 | 3800 |
| 2024-06-24 | 21.64 | $21.76 | 5546 |
| 2024-06-21 | 21.74 | $22.08 | 4200 |
| 2024-06-20 | 21.79 | $21.60 | 5400 |
| 2024-06-18 | 21.96 | $21.46 | 11136 |
| 2024-06-17 | 22.19 | $21.53 | 9200 |
| 2024-06-14 | 22.45 | $21.68 | 11000 |
| 2024-06-13 | 22.73 | $23.00 | 437 |
| 2024-06-12 | 22.77 | $23.50 | 633 |
| 2024-06-11 | 22.73 | $23.28 | 1935 |
| 2024-06-10 | 22.72 | $23.74 | 2705 |
| 2024-06-07 | 22.63 | $23.70 | 6017 |
| 2024-06-06 | 22.54 | $24.45 | 7000 |
| 2024-06-05 | 22.28 | $23.01 | 1837 |
| 2024-06-04 | 22.29 | $22.90 | 7907 |
| 2024-06-03 | 22.34 | $22.71 | 10200 |
| 2024-05-31 | 22.44 | $22.31 | 10240 |
| 2024-05-30 | 22.65 | $22.05 | 5700 |
| 2024-05-29 | 22.96 | $21.50 | 5340 |
| 2024-05-28 | 23.44 | $22.70 | 9600 |
| 2024-05-24 | 23.76 | $23.75 | 6123 |
| 2024-05-23 | 23.92 | $23.59 | 3011 |
| 2024-05-22 | 24.14 | $24.27 | 1519 |
| 2024-05-21 | 24.26 | $23.95 | 11924 |
| 2024-05-20 | 24.47 | $24.20 | 8549 |
| 2024-05-17 | 24.67 | $23.80 | 3809 |
| 2024-05-16 | 25.00 | $24.22 | 3214 |
| 2024-05-15 | 25.30 | $25.51 | 2300 |
| 2024-05-14 | 25.38 | $25.70 | 700 |
| 2024-05-13 | 25.44 | $25.60 | 2300 |
| 2024-05-10 | 25.53 | $25.35 | 1345 |
| 2024-05-09 | 25.71 | $25.25 | 2300 |
| 2024-05-08 | 25.93 | $25.36 | 918 |
| 2024-05-07 | 26.18 | $25.50 | 2600 |
| 2024-05-06 | 26.44 | $25.85 | 5200 |
| 2024-05-03 | 26.68 | $26.25 | 3900 |
| 2024-05-02 | 26.87 | $26.99 | 11400 |
| 2024-05-01 | 26.95 | $26.17 | 3737 |
| 2024-04-30 | 27.22 | $26.20 | 14348 |
| 2024-04-29 | 27.52 | $28.12 | 3230 |
| 2024-04-26 | 27.48 | $28.11 | 2439 |
| 2024-04-25 | 27.43 | $28.10 | 5631 |
| 2024-04-24 | 27.39 | $27.76 | 8000 |
| 2024-04-23 | 27.42 | $27.60 | 1848 |
| 2024-04-22 | 27.48 | $27.70 | 2600 |
| 2024-04-19 | 27.55 | $27.60 | 739 |
| 2024-04-18 | 27.65 | $27.07 | 2011 |
| 2024-04-17 | 27.88 | $27.02 | 4800 |
| 2024-04-16 | 28.17 | $27.01 | 617 |
| 2024-04-15 | 28.51 | $27.70 | 2129 |
| 2024-04-12 | 28.76 | $27.45 | 5400 |
| 2024-04-11 | 29.11 | $27.06 | 11900 |
| 2024-04-10 | 29.60 | $27.20 | 10321 |
| 2024-04-09 | 30.14 | $30.10 | 3215 |
| 2024-04-08 | 30.16 | $30.10 | 2200 |
| 2024-04-05 | 30.18 | $29.67 | 1200 |
| 2024-04-04 | 30.30 | $29.77 | 2617 |
| 2024-04-03 | 30.42 | $30.40 | 3920 |
| 2024-04-02 | 30.42 | $30.00 | 3100 |
| 2024-04-01 | 30.50 | $30.58 | 2161 |
| 2024-03-28 | 30.48 | $30.50 | 3400 |
| 2024-03-27 | 30.47 | $30.47 | 3502 |
| 2024-03-26 | 30.47 | $30.76 | 12300 |
| 2024-03-25 | 30.40 | $29.97 | 2400 |
| 2024-03-22 | 30.48 | $30.60 | 1724 |
| 2024-03-21 | 30.45 | $30.50 | 3128 |
| 2024-03-20 | 30.44 | $30.50 | 4700 |
| 2024-03-19 | 30.42 | $29.75 | 8100 |
| 2024-03-18 | 30.55 | $30.97 | 4200 |
| 2024-03-15 | 30.45 | $31.20 | 11806 |
| 2024-03-14 | 30.29 | $29.38 | 10930 |
| 2024-03-13 | 30.48 | $30.79 | 2200 |
| 2024-03-12 | 30.41 | $30.60 | 2700 |
| 2024-03-11 | 30.36 | $30.55 | 5142 |
| 2024-03-08 | 30.32 | $29.87 | 909 |
| 2024-03-07 | 30.41 | $30.00 | 7440 |
| 2024-03-06 | 30.49 | $30.25 | 2044 |
| 2024-03-05 | 30.52 | $30.35 | 1600 |
| 2024-03-04 | 30.55 | $30.66 | 2406 |
| 2024-03-01 | 30.51 | $30.80 | 2728 |
| 2024-02-29 | 30.43 | $30.35 | 900 |
| 2024-02-28 | 30.44 | $30.55 | 2604 |
| 2024-02-27 | 30.40 | $30.84 | 900 |
| 2024-02-26 | 30.30 | $30.48 | 700 |
| 2024-02-23 | 30.25 | $30.95 | 2000 |
| 2024-02-22 | 30.10 | $30.75 | 13519 |
| 2024-02-21 | 29.97 | $30.00 | 3600 |
| 2024-02-20 | 29.97 | $30.35 | 7100 |
| 2024-02-16 | 29.91 | $31.01 | 2340 |
| 2024-02-15 | 29.69 | $30.54 | 2900 |
| 2024-02-14 | 29.54 | $30.23 | 4929 |
| 2024-02-13 | 29.43 | $29.50 | 1717 |
| 2024-02-12 | 29.46 | $29.37 | 2714 |
| 2024-02-09 | 29.52 | $29.21 | 1700 |
| 2024-02-08 | 29.63 | $29.20 | 749 |
| 2024-02-07 | 29.77 | $28.87 | 4447 |
| 2024-02-06 | 29.99 | $29.24 | 1622 |
| 2024-02-05 | 30.18 | $29.65 | 2100 |
| 2024-02-02 | 30.30 | $29.48 | 3636 |
| 2024-02-01 | 30.49 | $29.78 | 1740 |
| 2024-01-31 | 30.64 | $29.97 | 1900 |
| 2024-01-30 | 30.78 | $29.74 | 3900 |
| 2024-01-29 | 30.98 | $29.89 | 8900 |
| 2024-01-26 | 31.19 | $30.55 | 3600 |
| 2024-01-25 | 31.29 | $29.89 | 1100 |
| 2024-01-24 | 31.54 | $30.85 | 2800 |
| 2024-01-23 | 31.63 | $30.80 | 4341 |
| 2024-01-22 | 31.73 | $30.59 | 7932 |
| 2024-01-19 | 31.90 | $31.31 | 1946 |
| 2024-01-18 | 31.93 | $31.80 | 3300 |
| 2024-01-17 | 31.87 | $31.53 | 1346 |
| 2024-01-16 | 31.84 | $31.90 | 5200 |
| 2024-01-12 | 31.73 | $31.83 | 2528 |
| 2024-01-11 | 31.61 | $31.51 | 1310 |
| 2024-01-10 | 31.54 | $30.89 | 1600 |
| 2024-01-09 | 31.57 | $30.88 | 3300 |
| 2024-01-08 | 31.61 | $31.43 | 6126 |
| 2024-01-05 | 31.54 | $31.41 | 5637 |
| 2024-01-04 | 31.45 | $31.98 | 14335 |
| 2024-01-03 | 31.22 | $30.93 | 2511 |
| 2024-01-02 | 31.16 | $30.93 | 1626 |
| 2023-12-29 | 31.10 | $30.65 | 1011 |
| 2023-12-28 | 31.07 | $30.80 | 6645 |
| 2023-12-27 | 31.01 | $30.75 | 6200 |
| 2023-12-26 | 30.94 | $30.92 | 813 |
| 2023-12-22 | 30.82 | $30.69 | 2343 |
| 2023-12-21 | 30.71 | $30.93 | 3413 |
| 2023-12-20 | 30.54 | $30.45 | 3122 |
| 2023-12-19 | 30.43 | $30.50 | 8908 |
| 2023-12-18 | 30.29 | $29.76 | 7500 |
| 2023-12-15 | 30.27 | $30.10 | 10739 |
| 2023-12-14 | 30.17 | $30.00 | 8200 |
| 2023-12-13 | 30.07 | $30.05 | 9100 |
| 2023-12-12 | 29.94 | $29.55 | 4532 |
| 2023-12-11 | 29.88 | $29.70 | 3215 |
| 2023-12-08 | 29.78 | $29.83 | 2834 |
| 2023-12-07 | 29.63 | $29.50 | 1348 |
| 2023-12-06 | 29.51 | $29.27 | 6500 |
| 2023-12-05 | 29.41 | $30.07 | 19100 |
| 2023-12-04 | 29.13 | $30.70 | 20500 |
| 2023-12-01 | 28.66 | $29.00 | 2626 |
| 2023-11-30 | 28.46 | $28.71 | 1939 |
| 2023-11-29 | 28.29 | $28.55 | 8140 |
| 2023-11-28 | 28.12 | $28.20 | 7240 |
| 2023-11-27 | 27.99 | $27.78 | 10800 |
| 2023-11-24 | 27.93 | $28.25 | 2200 |
| 2023-11-22 | 27.74 | $28.00 | 6000 |
| 2023-11-21 | 27.58 | $27.68 | 9707 |
| 2023-11-20 | 27.45 | $27.13 | 4334 |
| 2023-11-17 | 27.41 | $27.33 | 1612 |
| 2023-11-16 | 27.31 | $27.50 | 1700 |
| 2023-11-15 | 27.16 | $27.43 | 2500 |
| 2023-11-14 | 27.00 | $28.43 | 24211 |
| 2023-11-13 | 26.59 | $26.65 | 6500 |
| 2023-11-10 | 26.48 | $26.23 | 8200 |
| 2023-11-09 | 26.45 | $25.19 | 1825 |
| 2023-11-08 | 26.62 | $26.38 | 5008 |
| 2023-11-07 | 26.56 | $25.84 | 3500 |
| 2023-11-06 | 26.60 | $26.36 | 4228 |
| 2023-11-03 | 26.54 | $26.94 | 13400 |
| 2023-11-02 | 26.33 | $26.98 | 6300 |
| 2023-11-01 | 26.08 | $26.23 | 5700 |
| 2023-10-31 | 25.94 | $26.58 | 9546 |
| 2023-10-30 | 25.70 | $25.51 | 15745 |
| 2023-10-27 | 25.64 | $25.02 | 9100 |
| 2023-10-26 | 25.67 | $25.35 | 2726 |
| 2023-10-25 | 25.63 | $25.25 | 5314 |
| 2023-10-24 | 25.60 | $25.04 | 13547 |
| 2023-10-23 | 25.60 | $24.95 | 4700 |
| 2023-10-20 | 25.61 | $25.36 | 7905 |
| 2023-10-19 | 25.54 | $24.99 | 6000 |
| 2023-10-18 | 25.52 | $25.23 | 9500 |
| 2023-10-17 | 25.44 | $26.30 | 44600 |
| 2023-10-16 | 25.12 | $25.50 | 11600 |
| 2023-10-13 | 24.91 | $25.41 | 6546 |
| 2023-10-12 | 24.68 | $25.70 | 13100 |
| 2023-10-11 | 24.34 | $25.40 | 6105 |
| 2023-10-10 | 24.00 | $25.55 | 13318 |
| 2023-10-09 | 23.58 | $25.90 | 13228 |
| 2023-10-06 | 23.01 | $25.21 | 11600 |
| 2023-10-05 | 22.49 | $24.10 | 14347 |
| 2023-10-04 | 22.11 | $22.51 | 17125 |
| 2023-10-03 | 22.02 | $22.80 | 4700 |
| 2023-10-02 | 21.84 | $21.70 | 4121 |
| 2023-09-29 | 21.87 | $21.47 | 3000 |
| 2023-09-28 | 21.95 | $22.25 | 2528 |
| 2023-09-27 | 21.88 | $21.90 | 1200 |
| 2023-09-26 | 21.87 | $21.80 | 1707 |
| 2023-09-25 | 21.89 | $22.40 | 2715 |
| 2023-09-22 | 21.77 | $22.34 | 6821 |
| 2023-09-21 | 21.65 | $21.66 | 3900 |
| 2023-09-20 | 21.66 | $22.40 | 1535 |
| 2023-09-19 | 21.51 | $22.80 | 6200 |
| 2023-09-18 | 21.26 | $22.01 | 6800 |
| 2023-09-15 | 21.13 | $21.90 | 10602 |
| 2023-09-14 | 21.00 | $21.20 | 4812 |
| 2023-09-13 | 21.01 | $20.09 | 11000 |
| 2023-09-12 | 21.25 | $20.88 | 2919 |
| 2023-09-11 | 21.36 | $21.60 | 6839 |
| 2023-09-08 | 21.35 | $20.85 | 7637 |
| 2023-09-07 | 21.49 | $22.08 | 500 |
| 2023-09-06 | 21.40 | $22.08 | 2200 |
| 2023-09-05 | 21.30 | $22.38 | 5800 |
| 2023-09-01 | 21.11 | $21.53 | 9700 |
| 2023-08-31 | 21.08 | $22.30 | 5914 |
| 2023-08-30 | 20.89 | $21.37 | 6300 |
| 2023-08-29 | 20.86 | $20.76 | 1921 |
| 2023-08-28 | 20.97 | $20.70 | 2000 |
| 2023-08-25 | 21.10 | $20.60 | 6014 |
| 2023-08-24 | 21.29 | $20.81 | 3900 |
| 2023-08-23 | 21.46 | $20.75 | 3900 |
| 2023-08-22 | 21.67 | $20.30 | 7632 |
| 2023-08-21 | 22.02 | $20.22 | 4439 |
| 2023-08-18 | 22.44 | $20.78 | 7538 |
| 2023-08-17 | 22.82 | $21.70 | 3200 |
| 2023-08-16 | 23.06 | $21.81 | 9403 |
| 2023-08-15 | 23.31 | $22.25 | 9330 |
| 2023-08-14 | 23.51 | $23.80 | 12407 |
| 2023-08-11 | 23.42 | $23.63 | 4239 |
| 2023-08-10 | 23.35 | $23.43 | 2211 |
| 2023-08-09 | 23.30 | $23.21 | 5603 |
| 2023-08-08 | 23.30 | $22.48 | 6746 |
| 2023-08-07 | 23.44 | $23.30 | 1824 |
| 2023-08-04 | 23.43 | $23.94 | 2100 |
| 2023-08-03 | 23.29 | $23.48 | 6224 |
| 2023-08-02 | 23.21 | $23.30 | 3620 |
| 2023-08-01 | 23.16 | $22.90 | 5900 |
| 2023-07-31 | 23.19 | $22.97 | 7900 |
| 2023-07-28 | 23.21 | $23.23 | 6722 |
| 2023-07-27 | 23.17 | $23.72 | 15610 |
| 2023-07-26 | 23.01 | $24.65 | 12600 |
| 2023-07-25 | 22.64 | $23.45 | 6733 |
| 2023-07-24 | 22.46 | $23.19 | 7121 |
| 2023-07-21 | 22.31 | $22.30 | 4000 |
| 2023-07-20 | 22.31 | $22.45 | 1546 |
| 2023-07-19 | 22.29 | $22.08 | 15900 |
| 2023-07-18 | 22.34 | $22.10 | 14300 |
| 2023-07-17 | 22.40 | $21.90 | 2700 |
| 2023-07-14 | 22.51 | $22.10 | 3800 |
| 2023-07-13 | 22.59 | $22.29 | 6900 |
| 2023-07-12 | 22.65 | $21.82 | 6140 |
| 2023-07-11 | 22.81 | $22.43 | 849 |
| 2023-07-10 | 22.87 | $22.46 | 8800 |
| 2023-07-07 | 22.94 | $22.32 | 2318 |
| 2023-07-06 | 23.04 | $22.78 | 507 |
| 2023-07-05 | 23.06 | $22.76 | 720 |
| 2023-07-03 | 23.08 | $22.76 | 400 |
| 2023-06-30 | 23.11 | $23.25 | 1600 |
| 2023-06-29 | 23.04 | $22.99 | 1049 |
| 2023-06-28 | 23.00 | $22.58 | 947 |
| 2023-06-27 | 23.05 | $22.86 | 800 |
| 2023-06-26 | 23.04 | $22.95 | 548 |
| 2023-06-23 | 23.01 | $22.98 | 2000 |
| 2023-06-22 | 22.96 | $23.18 | 3023 |
| 2023-06-21 | 22.86 | $22.85 | 300 |
| 2023-06-20 | 22.81 | $22.85 | 1600 |
| 2023-06-16 | 22.76 | $23.14 | 700 |
| 2023-06-15 | 22.63 | $22.95 | 300 |
| 2023-06-14 | 22.52 | $22.95 | 1700 |
| 2023-06-13 | 22.38 | $22.75 | 1500 |
| 2023-06-12 | 22.27 | $22.42 | 1340 |
| 2023-06-09 | 22.20 | $22.44 | 2703 |
| 2023-06-08 | 22.12 | $22.70 | 8400 |
| 2023-06-07 | 21.97 | $22.87 | 7200 |
| 2023-06-06 | 21.76 | $22.25 | 3432 |
| 2023-06-05 | 21.65 | $22.10 | 4900 |
| 2023-06-02 | 21.55 | $21.88 | 300 |
| 2023-06-01 | 21.48 | $21.88 | 6700 |
| 2023-05-31 | 21.40 | $21.75 | 300 |
| 2023-05-30 | 21.33 | $21.75 | 643 |
| 2023-05-26 | 21.25 | $21.89 | 1244 |
| 2023-05-25 | 21.13 | $21.80 | 2918 |
| 2023-05-24 | 21.01 | $21.90 | 9833 |
| 2023-05-23 | 20.85 | $21.21 | 3400 |
| 2023-05-22 | 20.82 | $21.35 | 3931 |
| 2023-05-19 | 20.75 | $20.78 | 4333 |
| 2023-05-18 | 20.79 | $22.00 | 728 |
| 2023-05-17 | 20.59 | $20.69 | 3000 |
| 2023-05-16 | 20.63 | $20.76 | 1200 |
| 2023-05-15 | 20.67 | $21.00 | 4643 |
| 2023-05-12 | 20.66 | $20.59 | 1500 |
| 2023-05-11 | 20.75 | $20.70 | 4007 |
| 2023-05-10 | 20.82 | $20.84 | 4203 |
| 2023-05-09 | 20.89 | $20.75 | 2400 |
| 2023-05-08 | 20.99 | $20.55 | 2642 |
| 2023-05-05 | 21.15 | $20.88 | 2600 |
| 2023-05-04 | 21.26 | $20.25 | 13330 |
| 2023-05-03 | 21.54 | $21.05 | 3300 |
| 2023-05-02 | 21.69 | $21.15 | 3000 |
| 2023-05-01 | 21.84 | $21.51 | 4401 |
| 2023-04-28 | 21.95 | $22.05 | 1134 |
| 2023-04-27 | 21.96 | $22.12 | 2100 |
| 2023-04-26 | 21.96 | $22.50 | 2747 |
| 2023-04-25 | 21.88 | $22.50 | 8245 |
| 2023-04-24 | 21.79 | $23.18 | 8018 |
| 2023-04-21 | 21.54 | $22.36 | 6542 |
| 2023-04-20 | 21.44 | $21.80 | 3706 |
| 2023-04-19 | 21.43 | $22.23 | 1600 |
| 2023-04-18 | 21.34 | $22.00 | 905 |
| 2023-04-17 | 21.29 | $21.90 | 1700 |
| 2023-04-14 | 21.25 | $21.42 | 2800 |
| 2023-04-13 | 21.32 | $21.46 | 2006 |
| 2023-04-12 | 21.39 | $21.56 | 3700 |
| 2023-04-11 | 21.46 | $21.61 | 3100 |
| 2023-04-10 | 21.53 | $21.70 | 13423 |
| 2023-04-06 | 21.61 | $21.67 | 3600 |
| 2023-04-05 | 21.70 | $21.90 | 2400 |
| 2023-04-04 | 21.77 | $21.75 | 400 |
| 2023-04-03 | 21.88 | $21.75 | 5200 |
| 2023-03-31 | 22.02 | $22.11 | 6700 |
| 2023-03-30 | 22.11 | $22.54 | 3836 |
| 2023-03-29 | 22.14 | $21.63 | 19600 |
| 2023-03-28 | 22.36 | $21.42 | 7800 |
| 2023-03-27 | 22.66 | $22.49 | 8123 |
| 2023-03-24 | 22.80 | $22.75 | 5600 |
| 2023-03-23 | 22.91 | $22.97 | 5400 |
| 2023-03-22 | 22.99 | $22.82 | 1503 |
| 2023-03-21 | 23.13 | $23.18 | 7100 |
| 2023-03-20 | 23.21 | $23.30 | 9923 |
| 2023-03-17 | 23.29 | $23.50 | 8500 |
| 2023-03-16 | 23.35 | $23.16 | 16345 |
| 2023-03-15 | 23.49 | $22.23 | 4033 |
| 2023-03-14 | 23.85 | $23.31 | 21208 |
| 2023-03-13 | 24.05 | $22.22 | 49100 |
| 2023-03-10 | 24.51 | $23.15 | 6900 |
| 2023-03-09 | 24.85 | $24.00 | 1100 |
| 2023-03-08 | 25.07 | $24.20 | 2100 |
| 2023-03-07 | 25.29 | $24.20 | 4400 |
| 2023-03-06 | 25.54 | $24.87 | 2546 |
| 2023-03-03 | 25.69 | $25.25 | 501 |
| 2023-03-02 | 25.79 | $25.20 | 3200 |
| 2023-03-01 | 25.91 | $25.19 | 5548 |
| 2023-02-28 | 26.06 | $25.21 | 2300 |
| 2023-02-27 | 26.22 | $25.00 | 1412 |
| 2023-02-24 | 26.46 | $25.29 | 5600 |
| 2023-02-23 | 26.66 | $26.20 | 1900 |
| 2023-02-22 | 26.71 | $26.11 | 4800 |
| 2023-02-21 | 26.78 | $26.52 | 3800 |
| 2023-02-17 | 26.77 | $26.61 | 4628 |
| 2023-02-16 | 26.74 | $26.40 | 5014 |
| 2023-02-15 | 26.74 | $26.50 | 5711 |
| 2023-02-14 | 26.72 | $26.22 | 3700 |
| 2023-02-13 | 26.75 | $26.42 | 2626 |
| 2023-02-10 | 26.74 | $26.50 | 9425 |
| 2023-02-09 | 26.71 | $26.91 | 12600 |
| 2023-02-08 | 26.58 | $26.90 | 10640 |
| 2023-02-07 | 26.42 | $26.46 | 4611 |
| 2023-02-06 | 26.34 | $26.03 | 6304 |
| 2023-02-03 | 26.32 | $26.12 | 4210 |
| 2023-02-02 | 26.28 | $26.00 | 5700 |
| 2023-02-01 | 26.26 | $25.88 | 11800 |
| 2023-01-31 | 26.25 | $26.31 | 8044 |
| 2023-01-30 | 26.14 | $26.19 | 9315 |
| 2023-01-27 | 26.04 | $26.80 | 15207 |
| 2023-01-26 | 25.78 | $26.68 | 8900 |
| 2023-01-25 | 25.51 | $27.98 | 28293 |
| 2023-01-24 | 24.92 | $26.20 | 13200 |
| 2023-01-23 | 24.61 | $25.50 | 18711 |
| 2023-01-20 | 24.39 | $25.00 | 1601 |
| 2023-01-19 | 24.23 | $24.29 | 8029 |
| 2023-01-18 | 24.21 | $24.16 | 4137 |
| 2023-01-17 | 24.20 | $24.83 | 6041 |
| 2023-01-13 | 24.06 | $24.50 | 3134 |
| 2023-01-12 | 23.96 | $24.22 | 1614 |
| 2023-01-11 | 23.90 | $24.35 | 1010 |
| 2023-01-10 | 23.80 | $23.88 | 5732 |
| 2023-01-09 | 23.79 | $23.90 | 2537 |
| 2023-01-06 | 23.77 | $23.76 | 4800 |
| 2023-01-05 | 23.78 | $24.70 | 5924 |
| 2023-01-04 | 23.60 | $24.10 | 9600 |
| 2023-01-03 | 23.51 | $24.99 | 926 |
| 2022-12-30 | 23.22 | $24.01 | 15107 |
| 2022-12-29 | 23.09 | $23.00 | 1545 |
| 2022-12-28 | 23.16 | $22.83 | 2301 |
| 2022-12-27 | 23.28 | $23.13 | 1400 |
| 2022-12-23 | 23.35 | $23.20 | 1300 |
| 2022-12-22 | 23.43 | $23.32 | 2300 |
| 2022-12-21 | 23.49 | $23.13 | 3000 |
| 2022-12-20 | 23.60 | $23.15 | 1100 |
| 2022-12-19 | 23.73 | $23.78 | 3300 |
| 2022-12-16 | 23.75 | $23.68 | 1249 |
| 2022-12-15 | 23.79 | $23.02 | 8100 |
| 2022-12-14 | 23.99 | $23.50 | 10343 |
| 2022-12-13 | 24.11 | $22.95 | 20343 |
| 2022-12-12 | 24.37 | $23.98 | 1600 |
| 2022-12-09 | 24.46 | $24.10 | 1900 |
| 2022-12-08 | 24.53 | $24.34 | 933 |
| 2022-12-07 | 24.56 | $24.36 | 300 |
| 2022-12-06 | 24.60 | $24.36 | 1225 |
| 2022-12-05 | 24.64 | $24.52 | 1200 |
| 2022-12-02 | 24.65 | $24.57 | 4925 |
| 2022-12-01 | 24.65 | $24.60 | 7212 |
| 2022-11-30 | 24.65 | $24.85 | 2000 |
| 2022-11-29 | 24.59 | $24.99 | 1429 |
| 2022-11-28 | 24.49 | $24.50 | 4719 |
| 2022-11-25 | 24.48 | $24.40 | 4500 |
| 2022-11-23 | 24.49 | $24.49 | 1500 |
| 2022-11-22 | 24.48 | $24.70 | 8815 |
| 2022-11-21 | 24.42 | $24.59 | 3400 |
| 2022-11-18 | 24.38 | $24.15 | 4041 |
| 2022-11-17 | 24.43 | $24.15 | 2014 |
| 2022-11-16 | 24.48 | $24.80 | 3946 |
| 2022-11-15 | 24.40 | $24.30 | 4300 |
| 2022-11-14 | 24.41 | $24.00 | 907 |
| 2022-11-11 | 24.49 | $24.10 | 4315 |
| 2022-11-10 | 24.56 | $24.35 | 4500 |
| 2022-11-09 | 24.58 | $24.01 | 2107 |
| 2022-11-08 | 24.69 | $24.46 | 1546 |
| 2022-11-07 | 24.71 | $24.00 | 1535 |
| 2022-11-04 | 24.83 | $24.38 | 1500 |
| 2022-11-03 | 24.89 | $25.06 | 5600 |
| 2022-11-02 | 24.81 | $24.08 | 6644 |
| 2022-11-01 | 24.92 | $24.90 | 7800 |
| 2022-10-31 | 24.88 | $24.66 | 4100 |
| 2022-10-28 | 24.88 | $25.69 | 3305 |
| 2022-10-27 | 24.66 | $25.97 | 2513 |
| 2022-10-26 | 24.34 | $26.69 | 3926 |
| 2022-10-25 | 23.82 | $25.76 | 19847 |
| 2022-10-24 | 23.41 | $25.32 | 4100 |
| 2022-10-21 | 23.03 | $24.30 | 9500 |
| 2022-10-20 | 22.80 | $23.06 | 1500 |
| 2022-10-19 | 22.80 | $23.01 | 7400 |
| 2022-10-18 | 22.82 | $23.22 | 2000 |
| 2022-10-17 | 22.80 | $22.99 | 8100 |
| 2022-10-14 | 22.82 | $22.88 | 2438 |
| 2022-10-13 | 22.88 | $23.47 | 10900 |
| 2022-10-12 | 22.82 | $23.20 | 13228 |
| 2022-10-11 | 22.82 | $23.20 | 14848 |
| 2022-10-10 | 22.82 | $23.61 | 4600 |
| 2022-10-07 | 22.73 | $23.00 | 7400 |
| 2022-10-06 | 22.77 | $24.82 | 33935 |
| 2022-10-05 | 22.43 | $22.68 | 7400 |
| 2022-10-04 | 22.50 | $23.03 | 15300 |
| 2022-10-03 | 22.51 | $23.50 | 4202 |
| 2022-09-30 | 22.43 | $22.62 | 12833 |
| 2022-09-29 | 22.52 | $22.29 | 3820 |
| 2022-09-28 | 22.71 | $22.01 | 14700 |
| 2022-09-27 | 23.00 | $22.00 | 4000 |
| 2022-09-26 | 23.33 | $21.89 | 5600 |
| 2022-09-23 | 23.76 | $22.12 | 14101 |
| 2022-09-22 | 24.20 | $22.52 | 13894 |
| 2022-09-21 | 24.64 | $24.51 | 1411 |
| 2022-09-20 | 24.74 | $24.58 | 1804 |
| 2022-09-19 | 24.83 | $24.92 | 1546 |
| 2022-09-16 | 24.88 | $24.61 | 19700 |
| 2022-09-15 | 25.00 | $24.57 | 2600 |
| 2022-09-14 | 25.15 | $24.43 | 1919 |
| 2022-09-13 | 25.36 | $25.01 | 2500 |
| 2022-09-12 | 25.48 | $25.12 | 5718 |
| 2022-09-09 | 25.60 | $25.51 | 1200 |
| 2022-09-08 | 25.66 | $25.40 | 900 |
| 2022-09-07 | 25.75 | $25.50 | 2046 |
| 2022-09-06 | 25.84 | $25.50 | 8245 |
| 2022-09-02 | 25.94 | $26.30 | 9530 |
| 2022-09-01 | 25.90 | $25.28 | 3300 |
| 2022-08-31 | 26.06 | $25.50 | 1815 |
| 2022-08-30 | 26.21 | $25.55 | 500 |
| 2022-08-29 | 26.36 | $26.43 | 900 |
| 2022-08-26 | 26.36 | $26.02 | 700 |
| 2022-08-25 | 26.45 | $26.16 | 600 |
| 2022-08-24 | 26.52 | $26.19 | 500 |
| 2022-08-23 | 26.60 | $26.22 | 1400 |
| 2022-08-22 | 26.68 | $26.31 | 2300 |
| 2022-08-19 | 26.76 | $26.46 | 6000 |
| 2022-08-18 | 26.81 | $26.90 | 4200 |
| 2022-08-17 | 26.79 | $26.55 | 1449 |
| 2022-08-16 | 26.83 | $26.70 | 1900 |
| 2022-08-15 | 26.85 | $27.04 | 4732 |
| 2022-08-12 | 26.79 | $26.55 | 3100 |
| 2022-08-11 | 26.84 | $26.60 | 3500 |
| 2022-08-10 | 26.87 | $27.04 | 3746 |
| 2022-08-09 | 26.82 | $27.05 | 3100 |
| 2022-08-08 | 26.76 | $27.69 | 6100 |
| 2022-08-05 | 26.56 | $27.17 | 3021 |
| 2022-08-04 | 26.43 | $27.28 | 2900 |
| 2022-08-03 | 26.26 | $27.76 | 800 |
| 2022-08-02 | 25.96 | $28.20 | 6943 |
| 2022-08-01 | 25.52 | $25.76 | 4200 |
| 2022-07-29 | 25.53 | $25.21 | 8948 |
| 2022-07-28 | 25.65 | $25.42 | 9100 |
| 2022-07-27 | 25.76 | $25.75 | 1733 |
| 2022-07-26 | 25.82 | $25.89 | 1000 |
| 2022-07-25 | 25.85 | $25.62 | 6923 |
| 2022-07-22 | 25.96 | $25.57 | 1421 |
| 2022-07-21 | 26.09 | $25.89 | 3202 |
| 2022-07-20 | 26.18 | $25.79 | 3433 |
| 2022-07-19 | 26.31 | $25.67 | 3328 |
| 2022-07-18 | 26.49 | $25.77 | 16440 |
| 2022-07-15 | 26.67 | $26.86 | 3800 |
| 2022-07-14 | 26.66 | $27.51 | 11944 |
| 2022-07-13 | 26.51 | $28.26 | 1042 |
| 2022-07-12 | 26.18 | $27.04 | 715 |
| 2022-07-11 | 26.06 | $27.16 | 4700 |
| 2022-07-08 | 25.89 | $27.10 | 1241 |
| 2022-07-07 | 25.72 | $26.83 | 20149 |
| 2022-07-06 | 25.58 | $26.04 | 1500 |
| 2022-07-05 | 25.58 | $26.15 | 1200 |
| 2022-07-01 | 25.57 | $26.10 | 2112 |
| 2022-06-30 | 25.58 | $26.15 | 2000 |
| 2022-06-29 | 25.58 | $25.90 | 1515 |
| 2022-06-28 | 25.64 | $25.75 | 1200 |
| 2022-06-27 | 25.75 | $25.65 | 822 |
| 2022-06-24 | 25.90 | $25.50 | 2204 |
| 2022-06-23 | 26.12 | $25.52 | 817 |
| 2022-06-22 | 26.37 | $25.75 | 1300 |
| 2022-06-21 | 26.62 | $25.60 | 5000 |
| 2022-06-17 | 26.95 | $25.85 | 2230 |
| 2022-06-16 | 27.29 | $26.84 | 2800 |
| 2022-06-15 | 27.47 | $26.70 | 3200 |
| 2022-06-14 | 27.72 | $27.11 | 1929 |
| 2022-06-13 | 27.93 | $27.15 | 2834 |
| 2022-06-10 | 28.16 | $28.30 | 1217 |
| 2022-06-09 | 28.19 | $28.50 | 447 |
| 2022-06-08 | 28.19 | $28.16 | 439 |
| 2022-06-07 | 28.27 | $28.16 | 1711 |
| 2022-06-06 | 28.35 | $28.20 | 1703 |
| 2022-06-03 | 28.45 | $28.05 | 1741 |
| 2022-06-02 | 28.60 | $28.48 | 630 |
| 2022-06-01 | 28.68 | $28.16 | 5000 |
| 2022-05-31 | 28.85 | $28.51 | 6900 |
| 2022-05-27 | 28.97 | $29.25 | 2012 |
| 2022-05-26 | 28.96 | $29.50 | 2234 |
| 2022-05-25 | 28.90 | $29.74 | 1521 |
| 2022-05-24 | 28.78 | $29.02 | 635 |
| 2022-05-23 | 28.79 | $29.41 | 4000 |
| 2022-05-20 | 28.73 | $28.85 | 3619 |
| 2022-05-19 | 28.78 | $28.98 | 2818 |
| 2022-05-18 | 28.82 | $28.96 | 4100 |
| 2022-05-17 | 28.86 | $29.06 | 7838 |
| 2022-05-16 | 28.90 | $28.79 | 5731 |
| 2022-05-13 | 29.01 | $29.00 | 4300 |
| 2022-05-12 | 29.10 | $28.55 | 5500 |
| 2022-05-11 | 29.29 | $28.98 | 21500 |
| 2022-05-10 | 29.43 | $27.71 | 6200 |
| 2022-05-09 | 29.87 | $28.82 | 4631 |
| 2022-05-06 | 30.14 | $29.65 | 1614 |
| 2022-05-05 | 30.29 | $29.51 | 2300 |
| 2022-05-04 | 30.49 | $29.96 | 700 |
| 2022-05-03 | 30.63 | $30.06 | 3313 |
| 2022-05-02 | 30.77 | $29.98 | 5700 |
| 2022-04-29 | 30.95 | $30.50 | 2900 |
| 2022-04-28 | 31.05 | $30.50 | 1232 |
| 2022-04-27 | 31.17 | $30.80 | 3342 |
| 2022-04-26 | 31.24 | $31.05 | 3135 |
| 2022-04-25 | 31.27 | $31.43 | 2000 |
| 2022-04-22 | 31.23 | $31.15 | 418 |
| 2022-04-21 | 31.23 | $31.30 | 535 |
| 2022-04-20 | 31.21 | $31.10 | 822 |
| 2022-04-19 | 31.22 | $31.40 | 2400 |
| 2022-04-18 | 31.17 | $31.50 | 2600 |
| 2022-04-14 | 31.10 | $31.30 | 512 |
| 2022-04-13 | 31.05 | $31.10 | 705 |
| 2022-04-12 | 31.04 | $31.13 | 4900 |
| 2022-04-11 | 31.02 | $31.49 | 700 |
| 2022-04-08 | 30.92 | $30.75 | 745 |
| 2022-04-07 | 30.95 | $30.83 | 600 |
| 2022-04-06 | 30.98 | $31.00 | 2800 |
| 2022-04-05 | 30.98 | $31.44 | 1317 |
| 2022-04-04 | 30.89 | $31.23 | 1300 |
| 2022-04-01 | 30.82 | $30.76 | 1939 |
| 2022-03-31 | 30.84 | $31.10 | 1600 |
| 2022-03-30 | 30.80 | $30.55 | 2500 |
| 2022-03-29 | 30.86 | $30.78 | 1600 |
| 2022-03-28 | 30.89 | $31.08 | 1724 |
| 2022-03-25 | 30.86 | $30.92 | 900 |
| 2022-03-24 | 30.86 | $30.56 | 1200 |
| 2022-03-23 | 30.93 | $30.77 | 2300 |
| 2022-03-22 | 30.97 | $31.11 | 1435 |
| 2022-03-21 | 30.95 | $30.96 | 400 |
| 2022-03-18 | 30.96 | $31.46 | 2444 |
| 2022-03-17 | 30.86 | $30.99 | 10000 |
| 2022-03-16 | 30.85 | $30.60 | 2937 |
| 2022-03-15 | 30.92 | $30.50 | 500 |
| 2022-03-14 | 31.02 | $30.59 | 1300 |
| 2022-03-11 | 31.11 | $30.55 | 1700 |
| 2022-03-10 | 31.23 | $30.92 | 825 |
| 2022-03-09 | 31.30 | $31.00 | 506 |
| 2022-03-08 | 31.35 | $31.50 | 800 |
| 2022-03-07 | 31.31 | $30.86 | 1700 |
| 2022-03-04 | 31.40 | $31.50 | 3300 |
| 2022-03-03 | 31.36 | $32.00 | 500 |
| 2022-03-02 | 31.22 | $31.99 | 300 |
| 2022-03-01 | 31.05 | $31.24 | 3200 |
| 2022-02-28 | 31.01 | $30.81 | 4300 |
| 2022-02-25 | 31.06 | $30.55 | 3000 |
| 2022-02-24 | 31.17 | $30.64 | 747 |
| 2022-02-23 | 31.28 | $31.29 | 623 |
| 2022-02-22 | 31.27 | $31.40 | 1135 |
| 2022-02-18 | 31.24 | $31.07 | 2224 |
| 2022-02-17 | 31.27 | $30.81 | 3400 |
| 2022-02-16 | 31.36 | $30.79 | 2911 |
| 2022-02-15 | 31.46 | $31.59 | 1200 |
| 2022-02-14 | 31.41 | $31.08 | 1944 |
| 2022-02-11 | 31.47 | $31.75 | 4315 |
| 2022-02-10 | 31.38 | $31.24 | 2900 |
| 2022-02-09 | 31.39 | $31.57 | 1831 |
| 2022-02-08 | 31.34 | $31.00 | 1922 |
| 2022-02-07 | 31.39 | $31.58 | 1400 |
| 2022-02-04 | 31.32 | $31.74 | 3940 |
| 2022-02-03 | 31.22 | $31.00 | 2246 |
| 2022-02-02 | 31.25 | $30.77 | 2613 |
| 2022-02-01 | 31.33 | $30.60 | 3916 |
| 2022-01-31 | 31.46 | $31.25 | 400 |
| 2022-01-28 | 31.47 | $31.25 | 2200 |
| 2022-01-27 | 31.48 | $31.40 | 7902 |
| 2022-01-26 | 31.46 | $31.98 | 4200 |
| 2022-01-25 | 31.32 | $31.06 | 13400 |
| 2022-01-24 | 31.34 | $31.14 | 15547 |
| 2022-01-21 | 31.35 | $31.47 | 2520 |
| 2022-01-20 | 31.28 | $31.95 | 8400 |
| 2022-01-19 | 31.11 | $32.74 | 7200 |
| 2022-01-18 | 30.74 | $31.76 | 15900 |
| 2022-01-14 | 30.51 | $31.34 | 823 |
| 2022-01-13 | 30.34 | $31.22 | 4032 |
| 2022-01-12 | 30.16 | $31.21 | 7100 |
| 2022-01-11 | 29.96 | $30.75 | 3200 |
| 2022-01-10 | 29.83 | $30.25 | 3216 |
| 2022-01-07 | 29.78 | $30.29 | 749 |
| 2022-01-06 | 29.72 | $30.04 | 8300 |
| 2022-01-05 | 29.70 | $30.25 | 2200 |
| 2022-01-04 | 29.64 | $30.10 | 4842 |
| 2022-01-03 | 29.61 | $30.00 | 9105 |
| 2021-12-31 | 29.59 | $29.83 | 2120 |
| 2021-12-30 | 29.61 | $28.61 | 10721 |
| 2021-12-29 | 29.90 | $29.61 | 7500 |
| 2021-12-28 | 30.02 | $29.84 | 7800 |
| 2021-12-27 | 30.11 | $29.10 | 9900 |
| 2021-12-23 | 30.38 | $30.29 | 350 |
| 2021-12-22 | 30.45 | $30.29 | 2400 |
| 2021-12-21 | 30.52 | $30.46 | 10300 |
| 2021-12-20 | 30.58 | $31.00 | 6400 |
| 2021-12-17 | 30.53 | $31.19 | 5200 |
| 2021-12-16 | 30.44 | $30.58 | 5030 |
| 2021-12-15 | 30.46 | $30.20 | 3900 |
| 2021-12-14 | 30.57 | $30.40 | 5300 |
| 2021-12-13 | 30.66 | $30.46 | 2600 |
| 2021-12-10 | 30.75 | $30.52 | 815 |
| 2021-12-09 | 30.85 | $30.52 | 1108 |
| 2021-12-08 | 30.97 | $30.52 | 3816 |
| 2021-12-07 | 31.10 | $31.47 | 819 |
| 2021-12-06 | 31.06 | $30.88 | 2804 |
| 2021-12-03 | 31.14 | $31.00 | 2937 |
| 2021-12-02 | 31.21 | $31.28 | 403 |
| 2021-12-01 | 31.23 | $30.80 | 1500 |
| 2021-11-30 | 31.36 | $31.26 | 1000 |
| 2021-11-29 | 31.42 | $31.03 | 2100 |
| 2021-11-26 | 31.53 | $31.61 | 2600 |
| 2021-11-24 | 31.54 | $31.75 | 835 |
| 2021-11-23 | 31.53 | $31.32 | 3900 |
| 2021-11-22 | 31.60 | $31.31 | 700 |
| 2021-11-19 | 31.69 | $31.07 | 949 |
| 2021-11-18 | 31.85 | $31.05 | 3700 |
| 2021-11-17 | 32.04 | $31.65 | 707 |
| 2021-11-16 | 32.13 | $31.75 | 2800 |
| 2021-11-15 | 32.21 | $32.04 | 1437 |
| 2021-11-12 | 32.25 | $32.08 | 2036 |
| 2021-11-11 | 32.29 | $32.71 | 400 |
| 2021-11-10 | 32.19 | $32.71 | 540 |
| 2021-11-09 | 32.09 | $32.10 | 1705 |
| 2021-11-08 | 32.09 | $32.45 | 2100 |
| 2021-11-05 | 32.02 | $31.20 | 3100 |
| 2021-11-04 | 32.21 | $32.25 | 2016 |
| 2021-11-03 | 32.20 | $31.90 | 1000 |
| 2021-11-02 | 32.27 | $32.28 | 7300 |
| 2021-11-01 | 32.27 | $32.22 | 1003 |
| 2021-10-29 | 32.28 | $32.00 | 435 |
| 2021-10-28 | 32.34 | $31.75 | 8100 |
| 2021-10-27 | 32.46 | $32.10 | 4400 |
| 2021-10-26 | 32.53 | $32.44 | 1601 |
| 2021-10-25 | 32.53 | $32.44 | 1300 |
| 2021-10-22 | 32.54 | $32.80 | 2300 |
| 2021-10-21 | 32.46 | $32.86 | 3900 |
| 2021-10-20 | 32.37 | $33.45 | 214 |
| 2021-10-19 | 32.13 | $32.60 | 2022 |
| 2021-10-18 | 32.04 | $33.00 | 4500 |
| 2021-10-15 | 31.84 | $32.40 | 2537 |
| 2021-10-14 | 31.74 | $32.69 | 1507 |
| 2021-10-13 | 31.57 | $32.10 | 1423 |
| 2021-10-12 | 31.49 | $32.04 | 900 |
| 2021-10-11 | 31.42 | $32.11 | 3000 |
| 2021-10-08 | 31.32 | $31.90 | 6600 |
| 2021-10-07 | 31.25 | $32.00 | 17500 |
| 2021-10-06 | 31.16 | $31.75 | 1349 |
| 2021-10-05 | 31.10 | $31.65 | 426 |
| 2021-10-04 | 31.06 | $31.28 | 5012 |
| 2021-10-01 | 31.10 | $31.87 | 3803 |
| 2021-09-30 | 31.03 | $31.98 | 6600 |
| 2021-09-29 | 30.92 | $31.50 | 540 |
| 2021-09-28 | 30.90 | $31.50 | 6700 |
| 2021-09-27 | 30.88 | $31.00 | 3400 |
| 2021-09-24 | 30.98 | $30.07 | 6105 |
| 2021-09-23 | 31.29 | $30.65 | 2905 |
| 2021-09-22 | 31.53 | $30.95 | 9100 |
| 2021-09-21 | 31.75 | $30.71 | 16800 |
| 2021-09-20 | 32.07 | $31.09 | 3800 |
| 2021-09-17 | 32.36 | $32.00 | 5003 |
| 2021-09-16 | 32.50 | $31.65 | 15000 |
| 2021-09-15 | 32.75 | $31.13 | 7011 |
| 2021-09-14 | 33.15 | $32.22 | 1729 |
| 2021-09-13 | 33.39 | $32.69 | 3900 |
| 2021-09-10 | 33.57 | $33.02 | 1830 |
| 2021-09-09 | 33.71 | $33.31 | 1919 |
| 2021-09-08 | 33.81 | $33.92 | 302 |
| 2021-09-07 | 33.80 | $33.77 | 4700 |
| 2021-09-03 | 33.82 | $33.90 | 6100 |
| 2021-09-02 | 33.82 | $34.80 | 7117 |
| 2021-09-01 | 33.62 | $34.45 | 9900 |
| 2021-08-31 | 33.47 | $33.15 | 4100 |
| 2021-08-30 | 33.58 | $32.90 | 5241 |
| 2021-08-27 | 33.75 | $32.88 | 1400 |
| 2021-08-26 | 33.96 | $32.90 | 4801 |
| 2021-08-25 | 34.19 | $33.00 | 2520 |
| 2021-08-24 | 34.45 | $33.50 | 8930 |
| 2021-08-23 | 34.64 | $33.71 | 4600 |
| 2021-08-20 | 34.81 | $34.00 | 3212 |
| 2021-08-19 | 34.95 | $34.75 | 600 |
| 2021-08-18 | 34.95 | $35.39 | 700 |
| 2021-08-17 | 34.81 | $35.21 | 443 |
| 2021-08-16 | 34.69 | $35.50 | 1700 |
| 2021-08-13 | 34.49 | $35.79 | 2900 |
| 2021-08-12 | 34.19 | $35.65 | 3712 |
| 2021-08-11 | 33.87 | $35.72 | 8400 |
| 2021-08-10 | 33.49 | $35.57 | 4100 |
| 2021-08-09 | 33.07 | $35.10 | 25900 |
| 2021-08-06 | 32.70 | $33.64 | 600 |
| 2021-08-05 | 32.57 | $33.67 | 2300 |
| 2021-08-04 | 32.42 | $33.31 | 7600 |
| 2021-08-03 | 32.33 | $32.73 | 7000 |
| 2021-08-02 | 32.35 | $32.39 | 3919 |
| 2021-07-30 | 32.45 | $32.15 | 1447 |
| 2021-07-29 | 32.62 | $32.40 | 721 |
| 2021-07-28 | 32.77 | $32.39 | 1600 |
| 2021-07-27 | 32.95 | $32.53 | 423 |
| 2021-07-26 | 33.14 | $32.35 | 2000 |
| 2021-07-23 | 33.40 | $32.41 | 1238 |
| 2021-07-22 | 33.70 | $32.39 | 1611 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.36
2026-07-17
Close Price
$25.40
Vol: 3936
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.35
Average
26.93
Maximum
36.77
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.36 | $25.40 | 3936 |
| 2026-07-16 | 25.26 | $25.70 | 8607 |
| 2026-07-15 | 25.05 | $25.30 | 2700 |
| 2026-07-14 | 24.91 | $24.80 | 5300 |
| 2026-07-13 | 24.89 | $24.17 | 4918 |
| 2026-07-10 | 25.06 | $24.85 | 4347 |
| 2026-07-09 | 25.05 | $24.55 | 1800 |
| 2026-07-08 | 25.12 | $24.24 | 2113 |
| 2026-07-07 | 25.30 | $24.81 | 7261 |
| 2026-07-06 | 25.33 | $25.67 | 8000 |
| 2026-07-02 | 25.09 | $25.57 | 7427 |
| 2026-07-01 | 24.82 | $24.68 | 12800 |
| 2026-06-30 | 24.76 | $24.26 | 12200 |
| 2026-06-29 | 24.81 | $24.17 | 18100 |
| 2026-06-26 | 24.90 | $24.84 | 373126 |
| 2026-06-25 | 24.79 | $26.20 | 20134 |
| 2026-06-24 | 24.22 | $24.98 | 22719 |
| 2026-06-23 | 23.90 | $24.74 | 6036 |
| 2026-06-22 | 23.59 | $23.92 | 8116 |
| 2026-06-18 | 23.46 | $23.70 | 18319 |
| 2026-06-17 | 23.38 | $23.60 | 9900 |
| 2026-06-16 | 23.32 | $23.58 | 7000 |
| 2026-06-15 | 23.25 | $23.54 | 5616 |
| 2026-06-12 | 23.18 | $23.50 | 8310 |
| 2026-06-11 | 23.11 | $23.29 | 6015 |
| 2026-06-10 | 23.09 | $23.26 | 7906 |
| 2026-06-09 | 23.08 | $23.48 | 9700 |
| 2026-06-08 | 23.00 | $23.39 | 9500 |
| 2026-06-05 | 22.95 | $23.26 | 5700 |
| 2026-06-04 | 22.92 | $23.05 | 6253 |
| 2026-06-03 | 22.97 | $22.84 | 14300 |
| 2026-06-02 | 23.09 | $23.15 | 5300 |
| 2026-06-01 | 23.15 | $23.29 | 6747 |
| 2026-05-29 | 23.19 | $23.10 | 7709 |
| 2026-05-28 | 23.30 | $23.49 | 6134 |
| 2026-05-27 | 23.32 | $23.56 | 8100 |
| 2026-05-26 | 23.32 | $23.43 | 9037 |
| 2026-05-22 | 23.37 | $23.79 | 8637 |
| 2026-05-21 | 23.32 | $23.12 | 9023 |
| 2026-05-20 | 23.49 | $23.30 | 7801 |
| 2026-05-19 | 23.63 | $23.49 | 14323 |
| 2026-05-18 | 23.76 | $23.96 | 7700 |
| 2026-05-15 | 23.76 | $23.38 | 8831 |
| 2026-05-14 | 23.96 | $23.94 | 3900 |
| 2026-05-13 | 24.02 | $23.60 | 5800 |
| 2026-05-12 | 24.21 | $23.43 | 314300 |
| 2026-05-11 | 24.49 | $23.85 | 3314 |
| 2026-05-08 | 24.70 | $24.18 | 5900 |
| 2026-05-07 | 24.86 | $24.55 | 3300 |
| 2026-05-06 | 24.93 | $24.98 | 11006 |
| 2026-05-05 | 24.87 | $24.82 | 2500 |
| 2026-05-04 | 24.85 | $23.79 | 5500 |
| 2026-05-01 | 25.14 | $25.03 | 4225 |
| 2026-04-30 | 25.11 | $24.69 | 8100 |
| 2026-04-29 | 25.16 | $25.00 | 4900 |
| 2026-04-28 | 25.13 | $25.52 | 5810 |
| 2026-04-27 | 24.91 | $24.94 | 9400 |
| 2026-04-24 | 24.83 | $24.79 | 4800 |
| 2026-04-23 | 24.77 | $24.63 | 10400 |
| 2026-04-22 | 24.75 | $24.99 | 3500 |
| 2026-04-21 | 24.60 | $24.49 | 5020 |
| 2026-04-20 | 24.57 | $24.69 | 4400 |
| 2026-04-17 | 24.46 | $24.68 | 7219 |
| 2026-04-16 | 24.34 | $24.04 | 6100 |
| 2026-04-15 | 24.38 | $23.92 | 3100 |
| 2026-04-14 | 24.47 | $24.30 | 2500 |
| 2026-04-13 | 24.46 | $24.50 | 3000 |
| 2026-04-10 | 24.37 | $24.42 | 3900 |
| 2026-04-09 | 24.28 | $24.39 | 3216 |
| 2026-04-08 | 24.19 | $24.46 | 4900 |
| 2026-04-07 | 24.04 | $23.76 | 6800 |
| 2026-04-06 | 24.08 | $24.06 | 3646 |
| 2026-04-02 | 24.04 | $24.70 | 2400 |
| 2026-04-01 | 23.78 | $24.40 | 6100 |
| 2026-03-31 | 23.55 | $24.32 | 8046 |
| 2026-03-30 | 23.30 | $24.22 | 7300 |
| 2026-03-27 | 23.04 | $23.25 | 5507 |
| 2026-03-26 | 23.02 | $23.15 | 2300 |
| 2026-03-25 | 23.04 | $23.29 | 8800 |
| 2026-03-24 | 23.02 | $23.34 | 3400 |
| 2026-03-23 | 22.99 | $24.12 | 10700 |
| 2026-03-20 | 22.72 | $22.50 | 19415 |
| 2026-03-19 | 22.90 | $22.71 | 5351 |
| 2026-03-18 | 23.06 | $22.62 | 8300 |
| 2026-03-17 | 23.29 | $23.13 | 8200 |
| 2026-03-16 | 23.42 | $23.45 | 2900 |
| 2026-03-13 | 23.48 | $23.52 | 3111 |
| 2026-03-12 | 23.54 | $23.52 | 6400 |
| 2026-03-11 | 23.61 | $23.62 | 15649 |
| 2026-03-10 | 23.67 | $23.55 | 2800 |
| 2026-03-09 | 23.77 | $24.00 | 8600 |
| 2026-03-06 | 23.75 | $23.44 | 10700 |
| 2026-03-05 | 23.92 | $24.06 | 7200 |
| 2026-03-04 | 23.92 | $24.26 | 3307 |
| 2026-03-03 | 23.86 | $24.18 | 9378 |
| 2026-03-02 | 23.82 | $23.68 | 9400 |
| 2026-02-27 | 23.94 | $23.25 | 10500 |
| 2026-02-26 | 24.22 | $24.53 | 2529 |
| 2026-02-25 | 24.16 | $24.32 | 4500 |
| 2026-02-24 | 24.15 | $24.12 | 8100 |
| 2026-02-23 | 24.21 | $23.80 | 20003 |
| 2026-02-20 | 24.38 | $24.64 | 49500 |
| 2026-02-19 | 24.33 | $23.98 | 8602 |
| 2026-02-18 | 24.47 | $24.10 | 5400 |
| 2026-02-17 | 24.61 | $24.39 | 10816 |
| 2026-02-13 | 24.69 | $24.94 | 11609 |
| 2026-02-12 | 24.61 | $24.43 | 30421 |
| 2026-02-11 | 24.67 | $24.10 | 13245 |
| 2026-02-10 | 24.85 | $24.44 | 29019 |
| 2026-02-09 | 24.96 | $24.37 | 19815 |
| 2026-02-06 | 25.11 | $24.84 | 21700 |
| 2026-02-05 | 25.14 | $25.21 | 10000 |
| 2026-02-04 | 25.05 | $25.03 | 9237 |
| 2026-02-03 | 25.00 | $25.04 | 10500 |
| 2026-02-02 | 24.92 | $24.86 | 9500 |
| 2026-01-30 | 24.88 | $24.89 | 17034 |
| 2026-01-29 | 24.82 | $24.98 | 10748 |
| 2026-01-28 | 24.71 | $24.87 | 8538 |
| 2026-01-27 | 24.61 | $24.60 | 14900 |
| 2026-01-26 | 24.57 | $24.24 | 12524 |
| 2026-01-23 | 24.63 | $23.93 | 12524 |
| 2026-01-22 | 24.79 | $24.90 | 5338 |
| 2026-01-21 | 24.68 | $24.33 | 9400 |
| 2026-01-20 | 24.72 | $24.22 | 13011 |
| 2026-01-16 | 24.79 | $24.78 | 9249 |
| 2026-01-15 | 24.70 | $24.81 | 14643 |
| 2026-01-14 | 24.57 | $24.60 | 5900 |
| 2026-01-13 | 24.47 | $24.40 | 12246 |
| 2026-01-12 | 24.40 | $24.51 | 3800 |
| 2026-01-09 | 24.29 | $24.60 | 10800 |
| 2026-01-08 | 24.11 | $24.49 | 11700 |
| 2026-01-07 | 23.92 | $23.70 | 11100 |
| 2026-01-06 | 23.93 | $23.74 | 6513 |
| 2026-01-05 | 23.94 | $24.03 | 23230 |
| 2026-01-02 | 23.85 | $23.72 | 3642 |
| 2025-12-31 | 23.83 | $23.73 | 4900 |
| 2025-12-30 | 23.80 | $23.60 | 4900 |
| 2025-12-29 | 23.81 | $23.44 | 17100 |
| 2025-12-26 | 23.86 | $23.52 | 6933 |
| 2025-12-24 | 23.89 | $23.59 | 7500 |
| 2025-12-23 | 23.90 | $23.69 | 7502 |
| 2025-12-22 | 23.88 | $23.79 | 15500 |
| 2025-12-19 | 23.82 | $23.76 | 19403 |
| 2025-12-18 | 23.74 | $24.20 | 103800 |
| 2025-12-17 | 23.51 | $23.56 | 11213 |
| 2025-12-16 | 23.42 | $23.31 | 51000 |
| 2025-12-15 | 23.39 | $23.13 | 13100 |
| 2025-12-12 | 23.41 | $23.73 | 10020 |
| 2025-12-11 | 23.23 | $23.13 | 9300 |
| 2025-12-10 | 23.21 | $23.21 | 21400 |
| 2025-12-09 | 23.15 | $23.16 | 6400 |
| 2025-12-08 | 23.10 | $23.48 | 10800 |
| 2025-12-05 | 22.93 | $23.01 | 4700 |
| 2025-12-04 | 22.88 | $23.09 | 12618 |
| 2025-12-03 | 22.79 | $23.39 | 8714 |
| 2025-12-02 | 22.58 | $22.62 | 5600 |
| 2025-12-01 | 22.57 | $22.54 | 9044 |
| 2025-11-28 | 22.59 | $23.13 | 1224 |
| 2025-11-26 | 22.44 | $22.66 | 7844 |
| 2025-11-25 | 22.40 | $23.09 | 15000 |
| 2025-11-24 | 22.22 | $23.30 | 2740 |
| 2025-11-21 | 21.95 | $23.20 | 7945 |
| 2025-11-20 | 21.65 | $21.50 | 8000 |
| 2025-11-19 | 21.84 | $21.67 | 5008 |
| 2025-11-18 | 22.03 | $21.87 | 6300 |
| 2025-11-17 | 22.21 | $21.85 | 7000 |
| 2025-11-14 | 22.44 | $21.70 | 65200 |
| 2025-11-13 | 22.78 | $23.08 | 2702 |
| 2025-11-12 | 22.77 | $22.65 | 4603 |
| 2025-11-11 | 22.90 | $23.40 | 4040 |
| 2025-11-10 | 22.83 | $23.24 | 1517 |
| 2025-11-07 | 22.80 | $23.31 | 3001 |
| 2025-11-06 | 22.75 | $23.03 | 4100 |
| 2025-11-05 | 22.80 | $23.24 | 7800 |
| 2025-11-04 | 22.79 | $22.98 | 5447 |
| 2025-11-03 | 22.88 | $22.79 | 5200 |
| 2025-10-31 | 23.06 | $22.82 | 7500 |
| 2025-10-30 | 23.28 | $22.64 | 35200 |
| 2025-10-29 | 23.62 | $22.11 | 16333 |
| 2025-10-28 | 24.21 | $23.28 | 14500 |
| 2025-10-27 | 24.56 | $24.01 | 11500 |
| 2025-10-24 | 24.76 | $24.76 | 4239 |
| 2025-10-23 | 24.76 | $25.10 | 9116 |
| 2025-10-22 | 24.67 | $25.09 | 5300 |
| 2025-10-21 | 24.56 | $24.84 | 16000 |
| 2025-10-20 | 24.51 | $25.00 | 9304 |
| 2025-10-17 | 24.40 | $24.34 | 20800 |
| 2025-10-16 | 24.48 | $24.59 | 6900 |
| 2025-10-15 | 24.51 | $24.53 | 2500 |
| 2025-10-14 | 24.56 | $25.00 | 8700 |
| 2025-10-13 | 24.49 | $24.83 | 4400 |
| 2025-10-10 | 24.46 | $23.86 | 29600 |
| 2025-10-09 | 24.74 | $24.50 | 8700 |
| 2025-10-08 | 24.89 | $25.10 | 5100 |
| 2025-10-07 | 24.88 | $25.21 | 3305 |
| 2025-10-06 | 24.84 | $25.10 | 3700 |
| 2025-10-03 | 24.84 | $24.99 | 8439 |
| 2025-10-02 | 24.87 | $24.69 | 7300 |
| 2025-10-01 | 25.02 | $24.69 | 11700 |
| 2025-09-30 | 25.20 | $24.76 | 11300 |
| 2025-09-29 | 25.41 | $25.30 | 4533 |
| 2025-09-26 | 25.49 | $25.24 | 36100 |
| 2025-09-25 | 25.62 | $25.13 | 6300 |
| 2025-09-24 | 25.81 | $25.56 | 12100 |
| 2025-09-23 | 25.91 | $25.84 | 7119 |
| 2025-09-22 | 25.95 | $25.96 | 12200 |
| 2025-09-19 | 25.96 | $26.27 | 57200 |
| 2025-09-18 | 25.88 | $26.00 | 8822 |
| 2025-09-17 | 25.87 | $25.83 | 8414 |
| 2025-09-16 | 25.91 | $26.00 | 9011 |
| 2025-09-15 | 25.91 | $26.25 | 4500 |
| 2025-09-12 | 25.83 | $25.99 | 3900 |
| 2025-09-11 | 25.82 | $26.00 | 3710 |
| 2025-09-10 | 25.82 | $25.72 | 4615 |
| 2025-09-09 | 25.91 | $25.99 | 5200 |
| 2025-09-08 | 25.93 | $26.00 | 6201 |
| 2025-09-05 | 25.96 | $25.86 | 4300 |
| 2025-09-04 | 26.05 | $26.05 | 3027 |
| 2025-09-03 | 26.10 | $25.87 | 2200 |
| 2025-09-02 | 26.22 | $25.99 | 7500 |
| 2025-08-29 | 26.34 | $26.17 | 5100 |
| 2025-08-28 | 26.43 | $26.10 | 4849 |
| 2025-08-27 | 26.56 | $26.30 | 10800 |
| 2025-08-26 | 26.67 | $27.04 | 4432 |
| 2025-08-25 | 26.56 | $26.10 | 6000 |
| 2025-08-22 | 26.73 | $27.20 | 12200 |
| 2025-08-21 | 26.59 | $25.94 | 4324 |
| 2025-08-20 | 26.83 | $26.85 | 7500 |
| 2025-08-19 | 26.82 | $26.58 | 10729 |
| 2025-08-18 | 26.91 | $26.80 | 4600 |
| 2025-08-15 | 26.94 | $27.30 | 5200 |
| 2025-08-14 | 26.83 | $27.00 | 6300 |
| 2025-08-13 | 26.79 | $27.65 | 5430 |
| 2025-08-12 | 26.54 | $27.22 | 5000 |
| 2025-08-11 | 26.37 | $26.28 | 3900 |
| 2025-08-08 | 26.47 | $26.20 | 5047 |
| 2025-08-07 | 26.62 | $26.05 | 6119 |
| 2025-08-06 | 26.86 | $26.25 | 4930 |
| 2025-08-05 | 27.10 | $26.79 | 8125 |
| 2025-08-04 | 27.21 | $26.45 | 14911 |
| 2025-08-01 | 27.47 | $26.64 | 5343 |
| 2025-07-31 | 27.71 | $27.21 | 4900 |
| 2025-07-30 | 27.83 | $27.68 | 9027 |
| 2025-07-29 | 27.83 | $27.03 | 9143 |
| 2025-07-28 | 28.03 | $27.68 | 8347 |
| 2025-07-25 | 28.06 | $28.14 | 8300 |
| 2025-07-24 | 27.95 | $28.70 | 20011 |
| 2025-07-23 | 27.64 | $27.89 | 5946 |
| 2025-07-22 | 27.52 | $27.91 | 12610 |
| 2025-07-21 | 27.37 | $27.62 | 7300 |
| 2025-07-18 | 27.28 | $26.67 | 6231 |
| 2025-07-17 | 27.46 | $27.20 | 6011 |
| 2025-07-16 | 27.53 | $26.99 | 8000 |
| 2025-07-15 | 27.68 | $26.71 | 7400 |
| 2025-07-14 | 27.94 | $27.78 | 4400 |
| 2025-07-11 | 27.93 | $27.85 | 3000 |
| 2025-07-10 | 27.90 | $28.81 | 4844 |
| 2025-07-09 | 27.55 | $28.65 | 3300 |
| 2025-07-08 | 27.18 | $28.61 | 29100 |
| 2025-07-07 | 26.74 | $27.65 | 9316 |
| 2025-07-03 | 26.53 | $28.34 | 5207 |
| 2025-07-02 | 26.06 | $27.45 | 8730 |
| 2025-07-01 | 25.79 | $27.14 | 20600 |
| 2025-06-30 | 25.57 | $26.62 | 19244 |
| 2025-06-27 | 25.49 | $26.33 | 419300 |
| 2025-06-26 | 25.52 | $26.04 | 12700 |
| 2025-06-25 | 25.66 | $26.82 | 13900 |
| 2025-06-24 | 25.61 | $25.98 | 10244 |
| 2025-06-23 | 25.84 | $25.65 | 28417 |
| 2025-06-20 | 26.26 | $25.91 | 6802 |
| 2025-06-18 | 26.71 | $26.92 | 28000 |
| 2025-06-17 | 26.96 | $26.81 | 16400 |
| 2025-06-16 | 27.33 | $27.76 | 6217 |
| 2025-06-13 | 27.49 | $28.15 | 6100 |
| 2025-06-12 | 27.60 | $28.38 | 5700 |
| 2025-06-11 | 27.68 | $28.39 | 3300 |
| 2025-06-10 | 27.80 | $28.41 | 5200 |
| 2025-06-09 | 27.96 | $28.98 | 3519 |
| 2025-06-06 | 28.01 | $28.69 | 2246 |
| 2025-06-05 | 28.18 | $28.79 | 6700 |
| 2025-06-04 | 28.38 | $28.23 | 8141 |
| 2025-06-03 | 28.84 | $28.00 | 6003 |
| 2025-06-02 | 29.49 | $29.38 | 4300 |
| 2025-05-30 | 29.86 | $29.49 | 2837 |
| 2025-05-29 | 30.31 | $30.19 | 9533 |
| 2025-05-28 | 30.64 | $29.83 | 10600 |
| 2025-05-27 | 31.19 | $28.70 | 19227 |
| 2025-05-23 | 32.22 | $30.46 | 8400 |
| 2025-05-22 | 32.92 | $30.85 | 9800 |
| 2025-05-21 | 33.66 | $31.00 | 12400 |
| 2025-05-20 | 34.51 | $32.00 | 45622 |
| 2025-05-19 | 35.21 | $34.16 | 10744 |
| 2025-05-16 | 35.38 | $34.54 | 4700 |
| 2025-05-15 | 35.44 | $35.00 | 9700 |
| 2025-05-14 | 35.35 | $35.80 | 22100 |
| 2025-05-13 | 34.97 | $34.30 | 14200 |
| 2025-05-12 | 34.97 | $34.43 | 11140 |
| 2025-05-09 | 34.90 | $34.50 | 7100 |
| 2025-05-08 | 34.78 | $34.10 | 7000 |
| 2025-05-07 | 34.73 | $34.14 | 7600 |
| 2025-05-06 | 34.65 | $33.87 | 2500 |
| 2025-05-05 | 34.61 | $34.30 | 9500 |
| 2025-05-02 | 34.40 | $33.90 | 10728 |
| 2025-05-01 | 34.25 | $33.39 | 6802 |
| 2025-04-30 | 34.21 | $33.08 | 7900 |
| 2025-04-29 | 34.23 | $33.41 | 6338 |
| 2025-04-28 | 34.12 | $34.16 | 8807 |
| 2025-04-25 | 33.73 | $34.83 | 7100 |
| 2025-04-24 | 33.02 | $35.73 | 20802 |
| 2025-04-23 | 31.86 | $35.03 | 18000 |
| 2025-04-22 | 30.64 | $32.64 | 16000 |
| 2025-04-21 | 29.91 | $30.90 | 14400 |
| 2025-04-17 | 29.57 | $31.34 | 17400 |
| 2025-04-16 | 29.01 | $30.99 | 15433 |
| 2025-04-15 | 28.45 | $29.05 | 3100 |
| 2025-04-14 | 28.40 | $28.55 | 9000 |
| 2025-04-11 | 28.50 | $28.10 | 10715 |
| 2025-04-10 | 28.77 | $29.12 | 18200 |
| 2025-04-09 | 28.79 | $29.01 | 8830 |
| 2025-04-08 | 28.85 | $27.34 | 8100 |
| 2025-04-07 | 29.47 | $27.46 | 8400 |
| 2025-04-04 | 30.19 | $28.03 | 4700 |
| 2025-04-03 | 30.89 | $28.30 | 8500 |
| 2025-04-02 | 31.66 | $30.12 | 14900 |
| 2025-04-01 | 32.00 | $30.99 | 13326 |
| 2025-03-31 | 32.13 | $31.47 | 21215 |
| 2025-03-28 | 32.13 | $31.72 | 6900 |
| 2025-03-27 | 32.03 | $33.00 | 17800 |
| 2025-03-26 | 31.49 | $32.35 | 11741 |
| 2025-03-25 | 31.03 | $32.25 | 4300 |
| 2025-03-24 | 30.49 | $32.50 | 11919 |
| 2025-03-21 | 29.75 | $31.49 | 19000 |
| 2025-03-20 | 29.16 | $31.40 | 7800 |
| 2025-03-19 | 28.48 | $29.91 | 27800 |
| 2025-03-18 | 28.14 | $28.90 | 4133 |
| 2025-03-17 | 28.04 | $28.99 | 5000 |
| 2025-03-14 | 27.92 | $28.31 | 6226 |
| 2025-03-13 | 27.99 | $28.48 | 11300 |
| 2025-03-12 | 28.05 | $28.52 | 5537 |
| 2025-03-11 | 28.12 | $28.35 | 7119 |
| 2025-03-10 | 28.27 | $28.40 | 15100 |
| 2025-03-07 | 28.46 | $29.00 | 12924 |
| 2025-03-06 | 28.51 | $28.80 | 11800 |
| 2025-03-05 | 28.66 | $28.80 | 5800 |
| 2025-03-04 | 28.86 | $28.83 | 7600 |
| 2025-03-03 | 29.11 | $28.74 | 6600 |
| 2025-02-28 | 29.45 | $29.20 | 4929 |
| 2025-02-27 | 29.73 | $28.81 | 2049 |
| 2025-02-26 | 30.22 | $29.40 | 9700 |
| 2025-02-25 | 30.63 | $28.98 | 5946 |
| 2025-02-24 | 31.27 | $28.65 | 14400 |
| 2025-02-21 | 32.16 | $28.90 | 8227 |
| 2025-02-20 | 33.16 | $30.60 | 18049 |
| 2025-02-19 | 33.83 | $32.40 | 9500 |
| 2025-02-18 | 34.05 | $34.70 | 7700 |
| 2025-02-14 | 33.59 | $34.40 | 8626 |
| 2025-02-13 | 33.10 | $33.52 | 1704 |
| 2025-02-12 | 32.77 | $32.63 | 4100 |
| 2025-02-11 | 32.64 | $32.58 | 6400 |
| 2025-02-10 | 32.48 | $32.19 | 6028 |
| 2025-02-07 | 32.40 | $32.25 | 4618 |
| 2025-02-06 | 32.27 | $32.90 | 4100 |
| 2025-02-05 | 31.90 | $32.70 | 6300 |
| 2025-02-04 | 31.50 | $31.89 | 4125 |
| 2025-02-03 | 31.26 | $31.29 | 3845 |
| 2025-01-31 | 31.15 | $31.90 | 5400 |
| 2025-01-30 | 30.83 | $31.21 | 3400 |
| 2025-01-29 | 30.65 | $31.19 | 3900 |
| 2025-01-28 | 30.43 | $30.60 | 4711 |
| 2025-01-27 | 30.35 | $30.59 | 3527 |
| 2025-01-24 | 30.26 | $30.93 | 6700 |
| 2025-01-23 | 30.05 | $32.12 | 10300 |
| 2025-01-22 | 29.41 | $30.92 | 9800 |
| 2025-01-21 | 29.03 | $30.39 | 3901 |
| 2025-01-17 | 28.74 | $30.00 | 5600 |
| 2025-01-16 | 28.52 | $29.88 | 7200 |
| 2025-01-15 | 28.31 | $29.55 | 6202 |
| 2025-01-14 | 28.17 | $29.12 | 13400 |
| 2025-01-13 | 28.17 | $29.20 | 8026 |
| 2025-01-10 | 28.15 | $29.52 | 2000 |
| 2025-01-08 | 28.06 | $29.46 | 4700 |
| 2025-01-07 | 27.99 | $29.82 | 11300 |
| 2025-01-06 | 27.82 | $29.00 | 11400 |
| 2025-01-03 | 27.90 | $28.73 | 7400 |
| 2025-01-02 | 28.11 | $28.26 | 8837 |
| 2024-12-31 | 28.55 | $28.91 | 4624 |
| 2024-12-30 | 28.91 | $28.68 | 6315 |
| 2024-12-27 | 29.45 | $28.60 | 5127 |
| 2024-12-26 | 30.15 | $28.40 | 16220 |
| 2024-12-24 | 31.09 | $27.90 | 21600 |
| 2024-12-23 | 32.41 | $29.85 | 10600 |
| 2024-12-20 | 33.41 | $31.50 | 12840 |
| 2024-12-19 | 34.11 | $32.49 | 13423 |
| 2024-12-18 | 34.64 | $32.21 | 4927 |
| 2024-12-17 | 35.37 | $34.03 | 6305 |
| 2024-12-16 | 35.66 | $34.40 | 10900 |
| 2024-12-13 | 35.88 | $33.95 | 9500 |
| 2024-12-12 | 36.27 | $35.60 | 15500 |
| 2024-12-11 | 36.21 | $34.00 | 6600 |
| 2024-12-10 | 36.60 | $34.90 | 6200 |
| 2024-12-09 | 36.77 | $35.89 | 7500 |
| 2024-12-06 | 36.62 | $35.60 | 6500 |
| 2024-12-05 | 36.50 | $35.60 | 21900 |
| 2024-12-04 | 36.32 | $37.04 | 13212 |
| 2024-12-03 | 35.60 | $37.70 | 21704 |
| 2024-12-02 | 34.48 | $36.02 | 11304 |
| 2024-11-29 | 33.63 | $34.40 | 16200 |
| 2024-11-27 | 33.07 | $34.72 | 13516 |
| 2024-11-26 | 32.27 | $33.66 | 19223 |
| 2024-11-25 | 31.61 | $31.23 | 8102 |
| 2024-11-22 | 31.56 | $31.10 | 1800 |
| 2024-11-21 | 31.52 | $31.04 | 2819 |
| 2024-11-20 | 31.47 | $31.33 | 1700 |
| 2024-11-19 | 31.31 | $31.19 | 2336 |
| 2024-11-18 | 31.14 | $31.00 | 4334 |
| 2024-11-15 | 30.97 | $30.89 | 4718 |
| 2024-11-14 | 30.78 | $30.86 | 4300 |
| 2024-11-13 | 30.55 | $30.67 | 2000 |
| 2024-11-12 | 30.31 | $30.95 | 7118 |
| 2024-11-11 | 29.91 | $30.70 | 11800 |
| 2024-11-08 | 29.49 | $29.04 | 3016 |
| 2024-11-07 | 29.49 | $29.32 | 6619 |
| 2024-11-06 | 29.39 | $29.46 | 7008 |
| 2024-11-05 | 29.21 | $28.75 | 7608 |
| 2024-11-04 | 29.20 | $28.65 | 14400 |
| 2024-11-01 | 29.21 | $28.20 | 4841 |
| 2024-10-31 | 29.35 | $28.98 | 7000 |
| 2024-10-30 | 29.25 | $29.10 | 7326 |
| 2024-10-29 | 29.08 | $29.38 | 3200 |
| 2024-10-28 | 28.77 | $29.60 | 10711 |
| 2024-10-25 | 28.31 | $28.74 | 10500 |
| 2024-10-24 | 28.00 | $28.99 | 33730 |
| 2024-10-23 | 27.54 | $28.50 | 7408 |
| 2024-10-22 | 27.12 | $27.39 | 3131 |
| 2024-10-21 | 26.95 | $27.50 | 3800 |
| 2024-10-18 | 26.71 | $27.50 | 3200 |
| 2024-10-17 | 26.41 | $26.70 | 4039 |
| 2024-10-16 | 26.29 | $26.68 | 3000 |
| 2024-10-15 | 26.16 | $26.31 | 8100 |
| 2024-10-14 | 26.11 | $26.80 | 1823 |
| 2024-10-11 | 25.89 | $26.70 | 6431 |
| 2024-10-10 | 25.66 | $25.94 | 12000 |
| 2024-10-09 | 25.62 | $26.00 | 3618 |
| 2024-10-08 | 25.55 | $25.19 | 700 |
| 2024-10-07 | 25.73 | $25.04 | 3244 |
| 2024-10-04 | 25.99 | $25.05 | 7100 |
| 2024-10-03 | 26.31 | $25.96 | 1400 |
| 2024-10-02 | 26.41 | $26.20 | 1800 |
| 2024-10-01 | 26.45 | $25.93 | 1916 |
| 2024-09-30 | 26.58 | $25.93 | 2100 |
| 2024-09-27 | 26.74 | $26.29 | 1420 |
| 2024-09-26 | 26.80 | $26.20 | 9334 |
| 2024-09-25 | 26.90 | $26.94 | 900 |
| 2024-09-24 | 26.79 | $27.01 | 3900 |
| 2024-09-23 | 26.61 | $26.50 | 3500 |
| 2024-09-20 | 26.55 | $27.45 | 11500 |
| 2024-09-19 | 26.16 | $27.70 | 10600 |
| 2024-09-18 | 25.61 | $25.56 | 3148 |
| 2024-09-17 | 25.61 | $25.74 | 2900 |
| 2024-09-16 | 25.55 | $26.00 | 1913 |
| 2024-09-13 | 25.40 | $25.44 | 3014 |
| 2024-09-12 | 25.38 | $24.72 | 1200 |
| 2024-09-11 | 25.59 | $24.73 | 5426 |
| 2024-09-10 | 25.83 | $25.33 | 3700 |
| 2024-09-09 | 25.93 | $25.18 | 12800 |
| 2024-09-06 | 26.09 | $24.93 | 16700 |
| 2024-09-05 | 26.36 | $25.01 | 9805 |
| 2024-09-04 | 26.66 | $26.18 | 3400 |
| 2024-09-03 | 26.63 | $26.68 | 2928 |
| 2024-08-30 | 26.42 | $26.00 | 1200 |
| 2024-08-29 | 26.37 | $26.25 | 1400 |
| 2024-08-28 | 26.22 | $26.79 | 5345 |
| 2024-08-27 | 25.85 | $27.70 | 20800 |
| 2024-08-26 | 25.10 | $26.50 | 19445 |
| 2024-08-23 | 24.55 | $25.10 | 5633 |
| 2024-08-22 | 24.33 | $24.49 | 4200 |
| 2024-08-21 | 24.24 | $24.59 | 3319 |
| 2024-08-20 | 24.11 | $24.21 | 2500 |
| 2024-08-19 | 24.06 | $24.05 | 10200 |
| 2024-08-16 | 24.05 | $23.90 | 3804 |
| 2024-08-15 | 24.08 | $24.30 | 1300 |
| 2024-08-14 | 24.00 | $24.23 | 4100 |
| 2024-08-13 | 23.91 | $23.50 | 4533 |
| 2024-08-12 | 24.03 | $23.82 | 26523 |
| 2024-08-09 | 24.08 | $24.09 | 14600 |
| 2024-08-08 | 24.05 | $23.90 | 9818 |
| 2024-08-07 | 24.08 | $23.46 | 3649 |
| 2024-08-06 | 24.24 | $22.60 | 13307 |
| 2024-08-05 | 24.70 | $22.80 | 13500 |
| 2024-08-02 | 25.20 | $24.10 | 2900 |
| 2024-08-01 | 25.38 | $24.10 | 8024 |
| 2024-07-31 | 25.58 | $24.20 | 3028 |
| 2024-07-30 | 25.79 | $24.60 | 11200 |
| 2024-07-29 | 25.89 | $25.10 | 15913 |
| 2024-07-26 | 25.83 | $26.13 | 9400 |
| 2024-07-25 | 25.42 | $25.10 | 10521 |
| 2024-07-24 | 25.22 | $24.10 | 12603 |
| 2024-07-23 | 25.28 | $25.80 | 2711 |
| 2024-07-22 | 24.79 | $25.90 | 12900 |
| 2024-07-19 | 24.15 | $24.90 | 5201 |
| 2024-07-18 | 23.67 | $25.62 | 8133 |
| 2024-07-17 | 22.85 | $24.78 | 14100 |
| 2024-07-16 | 22.10 | $23.22 | 8000 |
| 2024-07-15 | 21.69 | $22.20 | 2342 |
| 2024-07-12 | 21.51 | $22.22 | 6000 |
| 2024-07-11 | 21.30 | $21.60 | 5700 |
| 2024-07-10 | 21.23 | $21.35 | 1375 |
| 2024-07-09 | 21.24 | $21.35 | 2509 |
| 2024-07-08 | 21.25 | $21.64 | 5630 |
| 2024-07-05 | 21.19 | $21.50 | 4600 |
| 2024-07-03 | 21.16 | $21.65 | 5700 |
| 2024-07-02 | 21.09 | $21.22 | 2144 |
| 2024-07-01 | 21.15 | $21.05 | 18200 |
| 2024-06-28 | 21.28 | $21.48 | 9200 |
| 2024-06-27 | 21.32 | $21.27 | 4800 |
| 2024-06-26 | 21.45 | $21.32 | 1313 |
| 2024-06-25 | 21.61 | $21.60 | 3800 |
| 2024-06-24 | 21.71 | $21.76 | 5546 |
| 2024-06-21 | 21.81 | $22.08 | 4200 |
| 2024-06-20 | 21.83 | $21.60 | 5400 |
| 2024-06-18 | 22.02 | $21.46 | 11136 |
| 2024-06-17 | 22.31 | $21.53 | 9200 |
| 2024-06-14 | 22.65 | $21.68 | 11000 |
| 2024-06-13 | 23.03 | $23.00 | 437 |
| 2024-06-12 | 23.08 | $23.50 | 633 |
| 2024-06-11 | 22.99 | $23.28 | 1935 |
| 2024-06-10 | 22.96 | $23.74 | 2705 |
| 2024-06-07 | 22.78 | $23.70 | 6017 |
| 2024-06-06 | 22.59 | $24.45 | 7000 |
| 2024-06-05 | 22.14 | $23.01 | 1837 |
| 2024-06-04 | 22.06 | $22.90 | 7907 |
| 2024-06-03 | 22.02 | $22.71 | 10200 |
| 2024-05-31 | 22.05 | $22.31 | 10240 |
| 2024-05-30 | 22.23 | $22.05 | 5700 |
| 2024-05-29 | 22.56 | $21.50 | 5340 |
| 2024-05-28 | 23.16 | $22.70 | 9600 |
| 2024-05-24 | 23.52 | $23.75 | 6123 |
| 2024-05-23 | 23.65 | $23.59 | 3011 |
| 2024-05-22 | 23.88 | $24.27 | 1519 |
| 2024-05-21 | 23.96 | $23.95 | 11924 |
| 2024-05-20 | 24.17 | $24.20 | 8549 |
| 2024-05-17 | 24.37 | $23.80 | 3809 |
| 2024-05-16 | 24.76 | $24.22 | 3214 |
| 2024-05-15 | 25.11 | $25.51 | 2300 |
| 2024-05-14 | 25.15 | $25.70 | 700 |
| 2024-05-13 | 25.15 | $25.60 | 2300 |
| 2024-05-10 | 25.20 | $25.35 | 1345 |
| 2024-05-09 | 25.36 | $25.25 | 2300 |
| 2024-05-08 | 25.60 | $25.36 | 918 |
| 2024-05-07 | 25.87 | $25.50 | 2600 |
| 2024-05-06 | 26.17 | $25.85 | 5200 |
| 2024-05-03 | 26.44 | $26.25 | 3900 |
| 2024-05-02 | 26.66 | $26.99 | 11400 |
| 2024-05-01 | 26.70 | $26.17 | 3737 |
| 2024-04-30 | 27.02 | $26.20 | 14348 |
| 2024-04-29 | 27.41 | $28.12 | 3230 |
| 2024-04-26 | 27.30 | $28.11 | 2439 |
| 2024-04-25 | 27.17 | $28.10 | 5631 |
| 2024-04-24 | 27.02 | $27.76 | 8000 |
| 2024-04-23 | 26.97 | $27.60 | 1848 |
| 2024-04-22 | 26.97 | $27.70 | 2600 |
| 2024-04-19 | 26.96 | $27.60 | 739 |
| 2024-04-18 | 26.99 | $27.07 | 2011 |
| 2024-04-17 | 27.22 | $27.02 | 4800 |
| 2024-04-16 | 27.52 | $27.01 | 617 |
| 2024-04-15 | 27.92 | $27.70 | 2129 |
| 2024-04-12 | 28.19 | $27.45 | 5400 |
| 2024-04-11 | 28.62 | $27.06 | 11900 |
| 2024-04-10 | 29.27 | $27.20 | 10321 |
| 2024-04-09 | 30.04 | $30.10 | 3215 |
| 2024-04-08 | 30.05 | $30.10 | 2200 |
| 2024-04-05 | 30.06 | $29.67 | 1200 |
| 2024-04-04 | 30.22 | $29.77 | 2617 |
| 2024-04-03 | 30.39 | $30.40 | 3920 |
| 2024-04-02 | 30.39 | $30.00 | 3100 |
| 2024-04-01 | 30.51 | $30.58 | 2161 |
| 2024-03-28 | 30.48 | $30.50 | 3400 |
| 2024-03-27 | 30.47 | $30.47 | 3502 |
| 2024-03-26 | 30.47 | $30.76 | 12300 |
| 2024-03-25 | 30.37 | $29.97 | 2400 |
| 2024-03-22 | 30.50 | $30.60 | 1724 |
| 2024-03-21 | 30.45 | $30.50 | 3128 |
| 2024-03-20 | 30.43 | $30.50 | 4700 |
| 2024-03-19 | 30.41 | $29.75 | 8100 |
| 2024-03-18 | 30.61 | $30.97 | 4200 |
| 2024-03-15 | 30.48 | $31.20 | 11806 |
| 2024-03-14 | 30.23 | $29.38 | 10930 |
| 2024-03-13 | 30.52 | $30.79 | 2200 |
| 2024-03-12 | 30.41 | $30.60 | 2700 |
| 2024-03-11 | 30.35 | $30.55 | 5142 |
| 2024-03-08 | 30.28 | $29.87 | 909 |
| 2024-03-07 | 30.42 | $30.00 | 7440 |
| 2024-03-06 | 30.54 | $30.25 | 2044 |
| 2024-03-05 | 30.61 | $30.35 | 1600 |
| 2024-03-04 | 30.66 | $30.66 | 2406 |
| 2024-03-01 | 30.62 | $30.80 | 2728 |
| 2024-02-29 | 30.52 | $30.35 | 900 |
| 2024-02-28 | 30.55 | $30.55 | 2604 |
| 2024-02-27 | 30.51 | $30.84 | 900 |
| 2024-02-26 | 30.37 | $30.48 | 700 |
| 2024-02-23 | 30.31 | $30.95 | 2000 |
| 2024-02-22 | 30.10 | $30.75 | 13519 |
| 2024-02-21 | 29.90 | $30.00 | 3600 |
| 2024-02-20 | 29.89 | $30.35 | 7100 |
| 2024-02-16 | 29.77 | $31.01 | 2340 |
| 2024-02-15 | 29.43 | $30.54 | 2900 |
| 2024-02-14 | 29.16 | $30.23 | 4929 |
| 2024-02-13 | 28.93 | $29.50 | 1717 |
| 2024-02-12 | 28.90 | $29.37 | 2714 |
| 2024-02-09 | 28.92 | $29.21 | 1700 |
| 2024-02-08 | 29.00 | $29.20 | 749 |
| 2024-02-07 | 29.11 | $28.87 | 4447 |
| 2024-02-06 | 29.36 | $29.24 | 1622 |
| 2024-02-05 | 29.56 | $29.65 | 2100 |
| 2024-02-02 | 29.68 | $29.48 | 3636 |
| 2024-02-01 | 29.88 | $29.78 | 1740 |
| 2024-01-31 | 30.05 | $29.97 | 1900 |
| 2024-01-30 | 30.19 | $29.74 | 3900 |
| 2024-01-29 | 30.44 | $29.89 | 8900 |
| 2024-01-26 | 30.71 | $30.55 | 3600 |
| 2024-01-25 | 30.82 | $29.89 | 1100 |
| 2024-01-24 | 31.17 | $30.85 | 2800 |
| 2024-01-23 | 31.29 | $30.80 | 4341 |
| 2024-01-22 | 31.45 | $30.59 | 7932 |
| 2024-01-19 | 31.71 | $31.31 | 1946 |
| 2024-01-18 | 31.79 | $31.80 | 3300 |
| 2024-01-17 | 31.72 | $31.53 | 1346 |
| 2024-01-16 | 31.71 | $31.90 | 5200 |
| 2024-01-12 | 31.58 | $31.83 | 2528 |
| 2024-01-11 | 31.44 | $31.51 | 1310 |
| 2024-01-10 | 31.35 | $30.89 | 1600 |
| 2024-01-09 | 31.44 | $30.88 | 3300 |
| 2024-01-08 | 31.54 | $31.43 | 6126 |
| 2024-01-05 | 31.47 | $31.41 | 5637 |
| 2024-01-04 | 31.39 | $31.98 | 14335 |
| 2024-01-03 | 31.10 | $30.93 | 2511 |
| 2024-01-02 | 31.06 | $30.93 | 1626 |
| 2023-12-29 | 31.01 | $30.65 | 1011 |
| 2023-12-28 | 31.02 | $30.80 | 6645 |
| 2023-12-27 | 30.98 | $30.75 | 6200 |
| 2023-12-26 | 30.94 | $30.92 | 813 |
| 2023-12-22 | 30.81 | $30.69 | 2343 |
| 2023-12-21 | 30.73 | $30.93 | 3413 |
| 2023-12-20 | 30.53 | $30.45 | 3122 |
| 2023-12-19 | 30.43 | $30.50 | 8908 |
| 2023-12-18 | 30.28 | $29.76 | 7500 |
| 2023-12-15 | 30.31 | $30.10 | 10739 |
| 2023-12-14 | 30.24 | $30.00 | 8200 |
| 2023-12-13 | 30.17 | $30.05 | 9100 |
| 2023-12-12 | 30.04 | $29.55 | 4532 |
| 2023-12-11 | 30.04 | $29.70 | 3215 |
| 2023-12-08 | 29.97 | $29.83 | 2834 |
| 2023-12-07 | 29.83 | $29.50 | 1348 |
| 2023-12-06 | 29.75 | $29.27 | 6500 |
| 2023-12-05 | 29.71 | $30.07 | 19100 |
| 2023-12-04 | 29.39 | $30.70 | 20500 |
| 2023-12-01 | 28.78 | $29.00 | 2626 |
| 2023-11-30 | 28.56 | $28.71 | 1939 |
| 2023-11-29 | 28.37 | $28.55 | 8140 |
| 2023-11-28 | 28.18 | $28.20 | 7240 |
| 2023-11-27 | 28.05 | $27.78 | 10800 |
| 2023-11-24 | 28.01 | $28.25 | 2200 |
| 2023-11-22 | 27.81 | $28.00 | 6000 |
| 2023-11-21 | 27.62 | $27.68 | 9707 |
| 2023-11-20 | 27.48 | $27.13 | 4334 |
| 2023-11-17 | 27.48 | $27.33 | 1612 |
| 2023-11-16 | 27.40 | $27.50 | 1700 |
| 2023-11-15 | 27.24 | $27.43 | 2500 |
| 2023-11-14 | 27.05 | $28.43 | 24211 |
| 2023-11-13 | 26.50 | $26.65 | 6500 |
| 2023-11-10 | 26.38 | $26.23 | 8200 |
| 2023-11-09 | 26.36 | $25.19 | 1825 |
| 2023-11-08 | 26.66 | $26.38 | 5008 |
| 2023-11-07 | 26.63 | $25.84 | 3500 |
| 2023-11-06 | 26.75 | $26.36 | 4228 |
| 2023-11-03 | 26.73 | $26.94 | 13400 |
| 2023-11-02 | 26.50 | $26.98 | 6300 |
| 2023-11-01 | 26.20 | $26.23 | 5700 |
| 2023-10-31 | 26.06 | $26.58 | 9546 |
| 2023-10-30 | 25.76 | $25.51 | 15745 |
| 2023-10-27 | 25.73 | $25.02 | 9100 |
| 2023-10-26 | 25.84 | $25.35 | 2726 |
| 2023-10-25 | 25.85 | $25.25 | 5314 |
| 2023-10-24 | 25.88 | $25.04 | 13547 |
| 2023-10-23 | 25.97 | $24.95 | 4700 |
| 2023-10-20 | 26.09 | $25.36 | 7905 |
| 2023-10-19 | 26.09 | $24.99 | 6000 |
| 2023-10-18 | 26.19 | $25.23 | 9500 |
| 2023-10-17 | 26.21 | $26.30 | 44600 |
| 2023-10-16 | 25.88 | $25.50 | 11600 |
| 2023-10-13 | 25.71 | $25.41 | 6546 |
| 2023-10-12 | 25.51 | $25.70 | 13100 |
| 2023-10-11 | 25.15 | $25.40 | 6105 |
| 2023-10-10 | 24.78 | $25.55 | 13318 |
| 2023-10-09 | 24.28 | $25.90 | 13228 |
| 2023-10-06 | 23.54 | $25.21 | 11600 |
| 2023-10-05 | 22.84 | $24.10 | 14347 |
| 2023-10-04 | 22.34 | $22.51 | 17125 |
| 2023-10-03 | 22.22 | $22.80 | 4700 |
| 2023-10-02 | 21.98 | $21.70 | 4121 |
| 2023-09-29 | 22.04 | $21.47 | 3000 |
| 2023-09-28 | 22.18 | $22.25 | 2528 |
| 2023-09-27 | 22.11 | $21.90 | 1200 |
| 2023-09-26 | 22.12 | $21.80 | 1707 |
| 2023-09-25 | 22.17 | $22.40 | 2715 |
| 2023-09-22 | 22.03 | $22.34 | 6821 |
| 2023-09-21 | 21.88 | $21.66 | 3900 |
| 2023-09-20 | 21.91 | $22.40 | 1535 |
| 2023-09-19 | 21.71 | $22.80 | 6200 |
| 2023-09-18 | 21.33 | $22.01 | 6800 |
| 2023-09-15 | 21.13 | $21.90 | 10602 |
| 2023-09-14 | 20.93 | $21.20 | 4812 |
| 2023-09-13 | 20.91 | $20.09 | 11000 |
| 2023-09-12 | 21.23 | $20.88 | 2919 |
| 2023-09-11 | 21.39 | $21.60 | 6839 |
| 2023-09-08 | 21.35 | $20.85 | 7637 |
| 2023-09-07 | 21.54 | $22.08 | 500 |
| 2023-09-06 | 21.40 | $22.08 | 2200 |
| 2023-09-05 | 21.22 | $22.38 | 5800 |
| 2023-09-01 | 20.91 | $21.53 | 9700 |
| 2023-08-31 | 20.82 | $22.30 | 5914 |
| 2023-08-30 | 20.47 | $21.37 | 6300 |
| 2023-08-29 | 20.35 | $20.76 | 1921 |
| 2023-08-28 | 20.41 | $20.70 | 2000 |
| 2023-08-25 | 20.51 | $20.60 | 6014 |
| 2023-08-24 | 20.69 | $20.81 | 3900 |
| 2023-08-23 | 20.85 | $20.75 | 3900 |
| 2023-08-22 | 21.07 | $20.30 | 7632 |
| 2023-08-21 | 21.50 | $20.22 | 4439 |
| 2023-08-18 | 22.06 | $20.78 | 7538 |
| 2023-08-17 | 22.57 | $21.70 | 3200 |
| 2023-08-16 | 22.90 | $21.81 | 9403 |
| 2023-08-15 | 23.27 | $22.25 | 9330 |
| 2023-08-14 | 23.58 | $23.80 | 12407 |
| 2023-08-11 | 23.46 | $23.63 | 4239 |
| 2023-08-10 | 23.37 | $23.43 | 2211 |
| 2023-08-09 | 23.32 | $23.21 | 5603 |
| 2023-08-08 | 23.32 | $22.48 | 6746 |
| 2023-08-07 | 23.56 | $23.30 | 1824 |
| 2023-08-04 | 23.57 | $23.94 | 2100 |
| 2023-08-03 | 23.39 | $23.48 | 6224 |
| 2023-08-02 | 23.31 | $23.30 | 3620 |
| 2023-08-01 | 23.26 | $22.90 | 5900 |
| 2023-07-31 | 23.33 | $22.97 | 7900 |
| 2023-07-28 | 23.38 | $23.23 | 6722 |
| 2023-07-27 | 23.35 | $23.72 | 15610 |
| 2023-07-26 | 23.16 | $24.65 | 12600 |
| 2023-07-25 | 22.63 | $23.45 | 6733 |
| 2023-07-24 | 22.37 | $23.19 | 7121 |
| 2023-07-21 | 22.12 | $22.30 | 4000 |
| 2023-07-20 | 22.11 | $22.45 | 1546 |
| 2023-07-19 | 22.06 | $22.08 | 15900 |
| 2023-07-18 | 22.10 | $22.10 | 14300 |
| 2023-07-17 | 22.16 | $21.90 | 2700 |
| 2023-07-14 | 22.30 | $22.10 | 3800 |
| 2023-07-13 | 22.40 | $22.29 | 6900 |
| 2023-07-12 | 22.47 | $21.82 | 6140 |
| 2023-07-11 | 22.70 | $22.43 | 849 |
| 2023-07-10 | 22.79 | $22.46 | 8800 |
| 2023-07-07 | 22.89 | $22.32 | 2318 |
| 2023-07-06 | 23.05 | $22.78 | 507 |
| 2023-07-05 | 23.10 | $22.76 | 720 |
| 2023-07-03 | 23.16 | $22.76 | 400 |
| 2023-06-30 | 23.23 | $23.25 | 1600 |
| 2023-06-29 | 23.16 | $22.99 | 1049 |
| 2023-06-28 | 23.14 | $22.58 | 947 |
| 2023-06-27 | 23.25 | $22.86 | 800 |
| 2023-06-26 | 23.28 | $22.95 | 548 |
| 2023-06-23 | 23.28 | $22.98 | 2000 |
| 2023-06-22 | 23.26 | $23.18 | 3023 |
| 2023-06-21 | 23.18 | $22.85 | 300 |
| 2023-06-20 | 23.16 | $22.85 | 1600 |
| 2023-06-16 | 23.14 | $23.14 | 700 |
| 2023-06-15 | 23.01 | $22.95 | 300 |
| 2023-06-14 | 22.90 | $22.95 | 1700 |
| 2023-06-13 | 22.76 | $22.75 | 1500 |
| 2023-06-12 | 22.65 | $22.42 | 1340 |
| 2023-06-09 | 22.61 | $22.44 | 2703 |
| 2023-06-08 | 22.55 | $22.70 | 8400 |
| 2023-06-07 | 22.39 | $22.87 | 7200 |
| 2023-06-06 | 22.12 | $22.25 | 3432 |
| 2023-06-05 | 22.00 | $22.10 | 4900 |
| 2023-06-02 | 21.89 | $21.88 | 300 |
| 2023-06-01 | 21.81 | $21.88 | 6700 |
| 2023-05-31 | 21.73 | $21.75 | 300 |
| 2023-05-30 | 21.65 | $21.75 | 643 |
| 2023-05-26 | 21.57 | $21.89 | 1244 |
| 2023-05-25 | 21.41 | $21.80 | 2918 |
| 2023-05-24 | 21.25 | $21.90 | 9833 |
| 2023-05-23 | 21.03 | $21.21 | 3400 |
| 2023-05-22 | 20.97 | $21.35 | 3931 |
| 2023-05-19 | 20.86 | $20.78 | 4333 |
| 2023-05-18 | 20.92 | $22.00 | 728 |
| 2023-05-17 | 20.60 | $20.69 | 3000 |
| 2023-05-16 | 20.63 | $20.76 | 1200 |
| 2023-05-15 | 20.65 | $21.00 | 4643 |
| 2023-05-12 | 20.61 | $20.59 | 1500 |
| 2023-05-11 | 20.70 | $20.70 | 4007 |
| 2023-05-10 | 20.77 | $20.84 | 4203 |
| 2023-05-09 | 20.83 | $20.75 | 2400 |
| 2023-05-08 | 20.94 | $20.55 | 2642 |
| 2023-05-05 | 21.14 | $20.88 | 2600 |
| 2023-05-04 | 21.28 | $20.25 | 13330 |
| 2023-05-03 | 21.66 | $21.05 | 3300 |
| 2023-05-02 | 21.88 | $21.15 | 3000 |
| 2023-05-01 | 22.11 | $21.51 | 4401 |
| 2023-04-28 | 22.28 | $22.05 | 1134 |
| 2023-04-27 | 22.32 | $22.12 | 2100 |
| 2023-04-26 | 22.34 | $22.50 | 2747 |
| 2023-04-25 | 22.24 | $22.50 | 8245 |
| 2023-04-24 | 22.12 | $23.18 | 8018 |
| 2023-04-21 | 21.77 | $22.36 | 6542 |
| 2023-04-20 | 21.60 | $21.80 | 3706 |
| 2023-04-19 | 21.57 | $22.23 | 1600 |
| 2023-04-18 | 21.41 | $22.00 | 905 |
| 2023-04-17 | 21.30 | $21.90 | 1700 |
| 2023-04-14 | 21.20 | $21.42 | 2800 |
| 2023-04-13 | 21.24 | $21.46 | 2006 |
| 2023-04-12 | 21.29 | $21.56 | 3700 |
| 2023-04-11 | 21.33 | $21.61 | 3100 |
| 2023-04-10 | 21.37 | $21.70 | 13423 |
| 2023-04-06 | 21.41 | $21.67 | 3600 |
| 2023-04-05 | 21.48 | $21.90 | 2400 |
| 2023-04-04 | 21.50 | $21.75 | 400 |
| 2023-04-03 | 21.59 | $21.75 | 5200 |
| 2023-03-31 | 21.71 | $22.11 | 6700 |
| 2023-03-30 | 21.76 | $22.54 | 3836 |
| 2023-03-29 | 21.70 | $21.63 | 19600 |
| 2023-03-28 | 21.93 | $21.42 | 7800 |
| 2023-03-27 | 22.29 | $22.49 | 8123 |
| 2023-03-24 | 22.41 | $22.75 | 5600 |
| 2023-03-23 | 22.48 | $22.97 | 5400 |
| 2023-03-22 | 22.52 | $22.82 | 1503 |
| 2023-03-21 | 22.62 | $23.18 | 7100 |
| 2023-03-20 | 22.64 | $23.30 | 9923 |
| 2023-03-17 | 22.65 | $23.50 | 8500 |
| 2023-03-16 | 22.62 | $23.16 | 16345 |
| 2023-03-15 | 22.70 | $22.23 | 4033 |
| 2023-03-14 | 23.11 | $23.31 | 21208 |
| 2023-03-13 | 23.29 | $22.22 | 49100 |
| 2023-03-10 | 23.86 | $23.15 | 6900 |
| 2023-03-09 | 24.28 | $24.00 | 1100 |
| 2023-03-08 | 24.53 | $24.20 | 2100 |
| 2023-03-07 | 24.78 | $24.20 | 4400 |
| 2023-03-06 | 25.10 | $24.87 | 2546 |
| 2023-03-03 | 25.28 | $25.25 | 501 |
| 2023-03-02 | 25.38 | $25.20 | 3200 |
| 2023-03-01 | 25.52 | $25.19 | 5548 |
| 2023-02-28 | 25.70 | $25.21 | 2300 |
| 2023-02-27 | 25.91 | $25.00 | 1412 |
| 2023-02-24 | 26.24 | $25.29 | 5600 |
| 2023-02-23 | 26.55 | $26.20 | 1900 |
| 2023-02-22 | 26.63 | $26.11 | 4800 |
| 2023-02-21 | 26.75 | $26.52 | 3800 |
| 2023-02-17 | 26.77 | $26.61 | 4628 |
| 2023-02-16 | 26.75 | $26.40 | 5014 |
| 2023-02-15 | 26.79 | $26.50 | 5711 |
| 2023-02-14 | 26.80 | $26.22 | 3700 |
| 2023-02-13 | 26.90 | $26.42 | 2626 |
| 2023-02-10 | 26.93 | $26.50 | 9425 |
| 2023-02-09 | 26.95 | $26.91 | 12600 |
| 2023-02-08 | 26.82 | $26.90 | 10640 |
| 2023-02-07 | 26.66 | $26.46 | 4611 |
| 2023-02-06 | 26.60 | $26.03 | 6304 |
| 2023-02-03 | 26.64 | $26.12 | 4210 |
| 2023-02-02 | 26.65 | $26.00 | 5700 |
| 2023-02-01 | 26.70 | $25.88 | 11800 |
| 2023-01-31 | 26.77 | $26.31 | 8044 |
| 2023-01-30 | 26.72 | $26.19 | 9315 |
| 2023-01-27 | 26.67 | $26.80 | 15207 |
| 2023-01-26 | 26.40 | $26.68 | 8900 |
| 2023-01-25 | 26.10 | $27.98 | 28293 |
| 2023-01-24 | 25.31 | $26.20 | 13200 |
| 2023-01-23 | 24.90 | $25.50 | 18711 |
| 2023-01-20 | 24.62 | $25.00 | 1601 |
| 2023-01-19 | 24.43 | $24.29 | 8029 |
| 2023-01-18 | 24.42 | $24.16 | 4137 |
| 2023-01-17 | 24.44 | $24.83 | 6041 |
| 2023-01-13 | 24.25 | $24.50 | 3134 |
| 2023-01-12 | 24.13 | $24.22 | 1614 |
| 2023-01-11 | 24.06 | $24.35 | 1010 |
| 2023-01-10 | 23.93 | $23.88 | 5732 |
| 2023-01-09 | 23.92 | $23.90 | 2537 |
| 2023-01-06 | 23.91 | $23.76 | 4800 |
| 2023-01-05 | 23.94 | $24.70 | 5924 |
| 2023-01-04 | 23.67 | $24.10 | 9600 |
| 2023-01-03 | 23.54 | $24.99 | 926 |
| 2022-12-30 | 23.09 | $24.01 | 15107 |
| 2022-12-29 | 22.87 | $23.00 | 1545 |
| 2022-12-28 | 22.92 | $22.83 | 2301 |
| 2022-12-27 | 23.05 | $23.13 | 1400 |
| 2022-12-23 | 23.12 | $23.20 | 1300 |
| 2022-12-22 | 23.18 | $23.32 | 2300 |
| 2022-12-21 | 23.23 | $23.13 | 3000 |
| 2022-12-20 | 23.35 | $23.15 | 1100 |
| 2022-12-19 | 23.50 | $23.78 | 3300 |
| 2022-12-16 | 23.49 | $23.68 | 1249 |
| 2022-12-15 | 23.52 | $23.02 | 8100 |
| 2022-12-14 | 23.76 | $23.50 | 10343 |
| 2022-12-13 | 23.91 | $22.95 | 20343 |
| 2022-12-12 | 24.28 | $23.98 | 1600 |
| 2022-12-09 | 24.39 | $24.10 | 1900 |
| 2022-12-08 | 24.50 | $24.34 | 933 |
| 2022-12-07 | 24.55 | $24.36 | 300 |
| 2022-12-06 | 24.60 | $24.36 | 1225 |
| 2022-12-05 | 24.66 | $24.52 | 1200 |
| 2022-12-02 | 24.69 | $24.57 | 4925 |
| 2022-12-01 | 24.71 | $24.60 | 7212 |
| 2022-11-30 | 24.71 | $24.85 | 2000 |
| 2022-11-29 | 24.64 | $24.99 | 1429 |
| 2022-11-28 | 24.51 | $24.50 | 4719 |
| 2022-11-25 | 24.50 | $24.40 | 4500 |
| 2022-11-23 | 24.52 | $24.49 | 1500 |
| 2022-11-22 | 24.51 | $24.70 | 8815 |
| 2022-11-21 | 24.43 | $24.59 | 3400 |
| 2022-11-18 | 24.38 | $24.15 | 4041 |
| 2022-11-17 | 24.44 | $24.15 | 2014 |
| 2022-11-16 | 24.53 | $24.80 | 3946 |
| 2022-11-15 | 24.42 | $24.30 | 4300 |
| 2022-11-14 | 24.44 | $24.00 | 907 |
| 2022-11-11 | 24.57 | $24.10 | 4315 |
| 2022-11-10 | 24.69 | $24.35 | 4500 |
| 2022-11-09 | 24.75 | $24.01 | 2107 |
| 2022-11-08 | 24.93 | $24.46 | 1546 |
| 2022-11-07 | 25.00 | $24.00 | 1535 |
| 2022-11-04 | 25.22 | $24.38 | 1500 |
| 2022-11-03 | 25.37 | $25.06 | 5600 |
| 2022-11-02 | 25.33 | $24.08 | 6644 |
| 2022-11-01 | 25.57 | $24.90 | 7800 |
| 2022-10-31 | 25.60 | $24.66 | 4100 |
| 2022-10-28 | 25.70 | $25.69 | 3305 |
| 2022-10-27 | 25.47 | $25.97 | 2513 |
| 2022-10-26 | 25.11 | $26.69 | 3926 |
| 2022-10-25 | 24.42 | $25.76 | 19847 |
| 2022-10-24 | 23.87 | $25.32 | 4100 |
| 2022-10-21 | 23.33 | $24.30 | 9500 |
| 2022-10-20 | 23.00 | $23.06 | 1500 |
| 2022-10-19 | 23.00 | $23.01 | 7400 |
| 2022-10-18 | 23.02 | $23.22 | 2000 |
| 2022-10-17 | 22.97 | $22.99 | 8100 |
| 2022-10-14 | 22.99 | $22.88 | 2438 |
| 2022-10-13 | 23.06 | $23.47 | 10900 |
| 2022-10-12 | 22.96 | $23.20 | 13228 |
| 2022-10-11 | 22.93 | $23.20 | 14848 |
| 2022-10-10 | 22.90 | $23.61 | 4600 |
| 2022-10-07 | 22.75 | $23.00 | 7400 |
| 2022-10-06 | 22.76 | $24.82 | 33935 |
| 2022-10-05 | 22.20 | $22.68 | 7400 |
| 2022-10-04 | 22.22 | $23.03 | 15300 |
| 2022-10-03 | 22.14 | $23.50 | 4202 |
| 2022-09-30 | 21.92 | $22.62 | 12833 |
| 2022-09-29 | 21.94 | $22.29 | 3820 |
| 2022-09-28 | 22.09 | $22.01 | 14700 |
| 2022-09-27 | 22.39 | $22.00 | 4000 |
| 2022-09-26 | 22.77 | $21.89 | 5600 |
| 2022-09-23 | 23.28 | $22.12 | 14101 |
| 2022-09-22 | 23.85 | $22.52 | 13894 |
| 2022-09-21 | 24.43 | $24.51 | 1411 |
| 2022-09-20 | 24.51 | $24.58 | 1804 |
| 2022-09-19 | 24.60 | $24.92 | 1546 |
| 2022-09-16 | 24.62 | $24.61 | 19700 |
| 2022-09-15 | 24.74 | $24.57 | 2600 |
| 2022-09-14 | 24.90 | $24.43 | 1919 |
| 2022-09-13 | 25.16 | $25.01 | 2500 |
| 2022-09-12 | 25.30 | $25.12 | 5718 |
| 2022-09-09 | 25.44 | $25.51 | 1200 |
| 2022-09-08 | 25.49 | $25.40 | 900 |
| 2022-09-07 | 25.59 | $25.50 | 2046 |
| 2022-09-06 | 25.69 | $25.50 | 8245 |
| 2022-09-02 | 25.81 | $26.30 | 9530 |
| 2022-09-01 | 25.71 | $25.28 | 3300 |
| 2022-08-31 | 25.92 | $25.50 | 1815 |
| 2022-08-30 | 26.11 | $25.55 | 500 |
| 2022-08-29 | 26.33 | $26.43 | 900 |
| 2022-08-26 | 26.32 | $26.02 | 700 |
| 2022-08-25 | 26.44 | $26.16 | 600 |
| 2022-08-24 | 26.54 | $26.19 | 500 |
| 2022-08-23 | 26.65 | $26.22 | 1400 |
| 2022-08-22 | 26.78 | $26.31 | 2300 |
| 2022-08-19 | 26.90 | $26.46 | 6000 |
| 2022-08-18 | 27.01 | $26.90 | 4200 |
| 2022-08-17 | 26.99 | $26.55 | 1449 |
| 2022-08-16 | 27.08 | $26.70 | 1900 |
| 2022-08-15 | 27.14 | $27.04 | 4732 |
| 2022-08-12 | 27.10 | $26.55 | 3100 |
| 2022-08-11 | 27.20 | $26.60 | 3500 |
| 2022-08-10 | 27.30 | $27.04 | 3746 |
| 2022-08-09 | 27.28 | $27.05 | 3100 |
| 2022-08-08 | 27.24 | $27.69 | 6100 |
| 2022-08-05 | 26.99 | $27.17 | 3021 |
| 2022-08-04 | 26.84 | $27.28 | 2900 |
| 2022-08-03 | 26.62 | $27.76 | 800 |
| 2022-08-02 | 26.20 | $28.20 | 6943 |
| 2022-08-01 | 25.55 | $25.76 | 4200 |
| 2022-07-29 | 25.54 | $25.21 | 8948 |
| 2022-07-28 | 25.70 | $25.42 | 9100 |
| 2022-07-27 | 25.83 | $25.75 | 1733 |
| 2022-07-26 | 25.90 | $25.89 | 1000 |
| 2022-07-25 | 25.94 | $25.62 | 6923 |
| 2022-07-22 | 26.07 | $25.57 | 1421 |
| 2022-07-21 | 26.26 | $25.89 | 3202 |
| 2022-07-20 | 26.39 | $25.79 | 3433 |
| 2022-07-19 | 26.58 | $25.67 | 3328 |
| 2022-07-18 | 26.85 | $25.77 | 16440 |
| 2022-07-15 | 27.15 | $26.86 | 3800 |
| 2022-07-14 | 27.17 | $27.51 | 11944 |
| 2022-07-13 | 26.99 | $28.26 | 1042 |
| 2022-07-12 | 26.52 | $27.04 | 715 |
| 2022-07-11 | 26.35 | $27.16 | 4700 |
| 2022-07-08 | 26.09 | $27.10 | 1241 |
| 2022-07-07 | 25.81 | $26.83 | 20149 |
| 2022-07-06 | 25.56 | $26.04 | 1500 |
| 2022-07-05 | 25.52 | $26.15 | 1200 |
| 2022-07-01 | 25.44 | $26.10 | 2112 |
| 2022-06-30 | 25.38 | $26.15 | 2000 |
| 2022-06-29 | 25.30 | $25.90 | 1515 |
| 2022-06-28 | 25.30 | $25.75 | 1200 |
| 2022-06-27 | 25.36 | $25.65 | 822 |
| 2022-06-24 | 25.48 | $25.50 | 2204 |
| 2022-06-23 | 25.70 | $25.52 | 817 |
| 2022-06-22 | 25.97 | $25.75 | 1300 |
| 2022-06-21 | 26.25 | $25.60 | 5000 |
| 2022-06-17 | 26.64 | $25.85 | 2230 |
| 2022-06-16 | 27.06 | $26.84 | 2800 |
| 2022-06-15 | 27.27 | $26.70 | 3200 |
| 2022-06-14 | 27.58 | $27.11 | 1929 |
| 2022-06-13 | 27.83 | $27.15 | 2834 |
| 2022-06-10 | 28.14 | $28.30 | 1217 |
| 2022-06-09 | 28.15 | $28.50 | 447 |
| 2022-06-08 | 28.12 | $28.16 | 439 |
| 2022-06-07 | 28.18 | $28.16 | 1711 |
| 2022-06-06 | 28.27 | $28.20 | 1703 |
| 2022-06-03 | 28.38 | $28.05 | 1741 |
| 2022-06-02 | 28.56 | $28.48 | 630 |
| 2022-06-01 | 28.65 | $28.16 | 5000 |
| 2022-05-31 | 28.87 | $28.51 | 6900 |
| 2022-05-27 | 29.03 | $29.25 | 2012 |
| 2022-05-26 | 29.00 | $29.50 | 2234 |
| 2022-05-25 | 28.88 | $29.74 | 1521 |
| 2022-05-24 | 28.67 | $29.02 | 635 |
| 2022-05-23 | 28.65 | $29.41 | 4000 |
| 2022-05-20 | 28.51 | $28.85 | 3619 |
| 2022-05-19 | 28.52 | $28.98 | 2818 |
| 2022-05-18 | 28.51 | $28.96 | 4100 |
| 2022-05-17 | 28.51 | $29.06 | 7838 |
| 2022-05-16 | 28.50 | $28.79 | 5731 |
| 2022-05-13 | 28.57 | $29.00 | 4300 |
| 2022-05-12 | 28.61 | $28.55 | 5500 |
| 2022-05-11 | 28.81 | $28.98 | 21500 |
| 2022-05-10 | 28.94 | $27.71 | 6200 |
| 2022-05-09 | 29.50 | $28.82 | 4631 |
| 2022-05-06 | 29.85 | $29.65 | 1614 |
| 2022-05-05 | 30.01 | $29.51 | 2300 |
| 2022-05-04 | 30.27 | $29.96 | 700 |
| 2022-05-03 | 30.44 | $30.06 | 3313 |
| 2022-05-02 | 30.62 | $29.98 | 5700 |
| 2022-04-29 | 30.87 | $30.50 | 2900 |
| 2022-04-28 | 31.01 | $30.50 | 1232 |
| 2022-04-27 | 31.18 | $30.80 | 3342 |
| 2022-04-26 | 31.29 | $31.05 | 3135 |
| 2022-04-25 | 31.34 | $31.43 | 2000 |
| 2022-04-22 | 31.29 | $31.15 | 418 |
| 2022-04-21 | 31.31 | $31.30 | 535 |
| 2022-04-20 | 31.29 | $31.10 | 822 |
| 2022-04-19 | 31.32 | $31.40 | 2400 |
| 2022-04-18 | 31.27 | $31.50 | 2600 |
| 2022-04-14 | 31.17 | $31.30 | 512 |
| 2022-04-13 | 31.10 | $31.10 | 705 |
| 2022-04-12 | 31.09 | $31.13 | 4900 |
| 2022-04-11 | 31.07 | $31.49 | 700 |
| 2022-04-08 | 30.92 | $30.75 | 745 |
| 2022-04-07 | 30.98 | $30.83 | 600 |
| 2022-04-06 | 31.02 | $31.00 | 2800 |
| 2022-04-05 | 31.02 | $31.44 | 1317 |
| 2022-04-04 | 30.88 | $31.23 | 1300 |
| 2022-04-01 | 30.78 | $30.76 | 1939 |
| 2022-03-31 | 30.81 | $31.10 | 1600 |
| 2022-03-30 | 30.73 | $30.55 | 2500 |
| 2022-03-29 | 30.82 | $30.78 | 1600 |
| 2022-03-28 | 30.85 | $31.08 | 1724 |
| 2022-03-25 | 30.79 | $30.92 | 900 |
| 2022-03-24 | 30.78 | $30.56 | 1200 |
| 2022-03-23 | 30.87 | $30.77 | 2300 |
| 2022-03-22 | 30.93 | $31.11 | 1435 |
| 2022-03-21 | 30.89 | $30.96 | 400 |
| 2022-03-18 | 30.88 | $31.46 | 2444 |
| 2022-03-17 | 30.73 | $30.99 | 10000 |
| 2022-03-16 | 30.69 | $30.60 | 2937 |
| 2022-03-15 | 30.76 | $30.50 | 500 |
| 2022-03-14 | 30.89 | $30.59 | 1300 |
| 2022-03-11 | 31.02 | $30.55 | 1700 |
| 2022-03-10 | 31.19 | $30.92 | 825 |
| 2022-03-09 | 31.28 | $31.00 | 506 |
| 2022-03-08 | 31.37 | $31.50 | 800 |
| 2022-03-07 | 31.31 | $30.86 | 1700 |
| 2022-03-04 | 31.44 | $31.50 | 3300 |
| 2022-03-03 | 31.40 | $32.00 | 500 |
| 2022-03-02 | 31.20 | $31.99 | 300 |
| 2022-03-01 | 30.94 | $31.24 | 3200 |
| 2022-02-28 | 30.88 | $30.81 | 4300 |
| 2022-02-25 | 30.93 | $30.55 | 3000 |
| 2022-02-24 | 31.08 | $30.64 | 747 |
| 2022-02-23 | 31.24 | $31.29 | 623 |
| 2022-02-22 | 31.23 | $31.40 | 1135 |
| 2022-02-18 | 31.17 | $31.07 | 2224 |
| 2022-02-17 | 31.21 | $30.81 | 3400 |
| 2022-02-16 | 31.34 | $30.79 | 2911 |
| 2022-02-15 | 31.51 | $31.59 | 1200 |
| 2022-02-14 | 31.45 | $31.08 | 1944 |
| 2022-02-11 | 31.54 | $31.75 | 4315 |
| 2022-02-10 | 31.44 | $31.24 | 2900 |
| 2022-02-09 | 31.47 | $31.57 | 1831 |
| 2022-02-08 | 31.40 | $31.00 | 1922 |
| 2022-02-07 | 31.49 | $31.58 | 1400 |
| 2022-02-04 | 31.42 | $31.74 | 3940 |
| 2022-02-03 | 31.28 | $31.00 | 2246 |
| 2022-02-02 | 31.34 | $30.77 | 2613 |
| 2022-02-01 | 31.48 | $30.60 | 3916 |
| 2022-01-31 | 31.70 | $31.25 | 400 |
| 2022-01-28 | 31.76 | $31.25 | 2200 |
| 2022-01-27 | 31.82 | $31.40 | 7902 |
| 2022-01-26 | 31.85 | $31.98 | 4200 |
| 2022-01-25 | 31.69 | $31.06 | 13400 |
| 2022-01-24 | 31.78 | $31.14 | 15547 |
| 2022-01-21 | 31.85 | $31.47 | 2520 |
| 2022-01-20 | 31.83 | $31.95 | 8400 |
| 2022-01-19 | 31.64 | $32.74 | 7200 |
| 2022-01-18 | 31.16 | $31.76 | 15900 |
| 2022-01-14 | 30.87 | $31.34 | 823 |
| 2022-01-13 | 30.65 | $31.22 | 4032 |
| 2022-01-12 | 30.41 | $31.21 | 7100 |
| 2022-01-11 | 30.13 | $30.75 | 3200 |
| 2022-01-10 | 29.93 | $30.25 | 3216 |
| 2022-01-07 | 29.84 | $30.29 | 749 |
| 2022-01-06 | 29.74 | $30.04 | 8300 |
| 2022-01-05 | 29.69 | $30.25 | 2200 |
| 2022-01-04 | 29.57 | $30.10 | 4842 |
| 2022-01-03 | 29.48 | $30.00 | 9105 |
| 2021-12-31 | 29.40 | $29.83 | 2120 |
| 2021-12-30 | 29.38 | $28.61 | 10721 |
| 2021-12-29 | 29.74 | $29.61 | 7500 |
| 2021-12-28 | 29.88 | $29.84 | 7800 |
| 2021-12-27 | 29.98 | $29.10 | 9900 |
| 2021-12-23 | 30.34 | $30.29 | 350 |
| 2021-12-22 | 30.41 | $30.29 | 2400 |
| 2021-12-21 | 30.50 | $30.46 | 10300 |
| 2021-12-20 | 30.56 | $31.00 | 6400 |
| 2021-12-17 | 30.47 | $31.19 | 5200 |
| 2021-12-16 | 30.30 | $30.58 | 5030 |
| 2021-12-15 | 30.29 | $30.20 | 3900 |
| 2021-12-14 | 30.41 | $30.40 | 5300 |
| 2021-12-13 | 30.50 | $30.46 | 2600 |
| 2021-12-10 | 30.60 | $30.52 | 815 |
| 2021-12-09 | 30.70 | $30.52 | 1108 |
| 2021-12-08 | 30.84 | $30.52 | 3816 |
| 2021-12-07 | 31.01 | $31.47 | 819 |
| 2021-12-06 | 30.92 | $30.88 | 2804 |
| 2021-12-03 | 31.00 | $31.00 | 2937 |
| 2021-12-02 | 31.07 | $31.28 | 403 |
| 2021-12-01 | 31.07 | $30.80 | 1500 |
| 2021-11-30 | 31.23 | $31.26 | 1000 |
| 2021-11-29 | 31.28 | $31.03 | 2100 |
| 2021-11-26 | 31.42 | $31.61 | 2600 |
| 2021-11-24 | 31.41 | $31.75 | 835 |
| 2021-11-23 | 31.36 | $31.32 | 3900 |
| 2021-11-22 | 31.44 | $31.31 | 700 |
| 2021-11-19 | 31.55 | $31.07 | 949 |
| 2021-11-18 | 31.75 | $31.05 | 3700 |
| 2021-11-17 | 32.01 | $31.65 | 707 |
| 2021-11-16 | 32.14 | $31.75 | 2800 |
| 2021-11-15 | 32.27 | $32.04 | 1437 |
| 2021-11-12 | 32.33 | $32.08 | 2036 |
| 2021-11-11 | 32.39 | $32.71 | 400 |
| 2021-11-10 | 32.27 | $32.71 | 540 |
| 2021-11-09 | 32.11 | $32.10 | 1705 |
| 2021-11-08 | 32.12 | $32.45 | 2100 |
| 2021-11-05 | 32.02 | $31.20 | 3100 |
| 2021-11-04 | 32.29 | $32.25 | 2016 |
| 2021-11-03 | 32.29 | $31.90 | 1000 |
| 2021-11-02 | 32.40 | $32.28 | 7300 |
| 2021-11-01 | 32.41 | $32.22 | 1003 |
| 2021-10-29 | 32.44 | $32.00 | 435 |
| 2021-10-28 | 32.55 | $31.75 | 8100 |
| 2021-10-27 | 32.75 | $32.10 | 4400 |
| 2021-10-26 | 32.88 | $32.44 | 1601 |
| 2021-10-25 | 32.94 | $32.44 | 1300 |
| 2021-10-22 | 32.99 | $32.80 | 2300 |
| 2021-10-21 | 32.94 | $32.86 | 3900 |
| 2021-10-20 | 32.85 | $33.45 | 214 |
| 2021-10-19 | 32.55 | $32.60 | 2022 |
| 2021-10-18 | 32.45 | $33.00 | 4500 |
| 2021-10-15 | 32.20 | $32.40 | 2537 |
| 2021-10-14 | 32.08 | $32.69 | 1507 |
| 2021-10-13 | 31.84 | $32.10 | 1423 |
| 2021-10-12 | 31.74 | $32.04 | 900 |
| 2021-10-11 | 31.63 | $32.11 | 3000 |
| 2021-10-08 | 31.48 | $31.90 | 6600 |
| 2021-10-07 | 31.37 | $32.00 | 17500 |
| 2021-10-06 | 31.21 | $31.75 | 1349 |
| 2021-10-05 | 31.10 | $31.65 | 426 |
| 2021-10-04 | 31.00 | $31.28 | 5012 |
| 2021-10-01 | 31.01 | $31.87 | 3803 |
| 2021-09-30 | 30.84 | $31.98 | 6600 |
| 2021-09-29 | 30.62 | $31.50 | 540 |
| 2021-09-28 | 30.51 | $31.50 | 6700 |
| 2021-09-27 | 30.39 | $31.00 | 3400 |
| 2021-09-24 | 30.41 | $30.07 | 6105 |
| 2021-09-23 | 30.76 | $30.65 | 2905 |
| 2021-09-22 | 31.02 | $30.95 | 9100 |
| 2021-09-21 | 31.25 | $30.71 | 16800 |
| 2021-09-20 | 31.62 | $31.09 | 3800 |
| 2021-09-17 | 31.96 | $32.00 | 5003 |
| 2021-09-16 | 32.10 | $31.65 | 15000 |
| 2021-09-15 | 32.40 | $31.13 | 7011 |
| 2021-09-14 | 32.94 | $32.22 | 1729 |
| 2021-09-13 | 33.25 | $32.69 | 3900 |
| 2021-09-10 | 33.49 | $33.02 | 1830 |
| 2021-09-09 | 33.67 | $33.31 | 1919 |
| 2021-09-08 | 33.81 | $33.92 | 302 |
| 2021-09-07 | 33.79 | $33.77 | 4700 |
| 2021-09-03 | 33.81 | $33.90 | 6100 |
| 2021-09-02 | 33.80 | $34.80 | 7117 |
| 2021-09-01 | 33.50 | $34.45 | 9900 |
| 2021-08-31 | 33.25 | $33.15 | 4100 |
| 2021-08-30 | 33.37 | $32.90 | 5241 |
| 2021-08-27 | 33.59 | $32.88 | 1400 |
| 2021-08-26 | 33.87 | $32.90 | 4801 |
| 2021-08-25 | 34.21 | $33.00 | 2520 |
| 2021-08-24 | 34.59 | $33.50 | 8930 |
| 2021-08-23 | 34.90 | $33.71 | 4600 |
| 2021-08-20 | 35.20 | $34.00 | 3212 |
| 2021-08-19 | 35.46 | $34.75 | 600 |
| 2021-08-18 | 35.54 | $35.39 | 700 |
| 2021-08-17 | 35.41 | $35.21 | 443 |
| 2021-08-16 | 35.31 | $35.50 | 1700 |
| 2021-08-13 | 35.09 | $35.79 | 2900 |
| 2021-08-12 | 34.72 | $35.65 | 3712 |
| 2021-08-11 | 34.30 | $35.72 | 8400 |
| 2021-08-10 | 33.77 | $35.57 | 4100 |
| 2021-08-09 | 33.17 | $35.10 | 25900 |
| 2021-08-06 | 32.59 | $33.64 | 600 |
| 2021-08-05 | 32.35 | $33.67 | 2300 |
| 2021-08-04 | 32.06 | $33.31 | 7600 |
| 2021-08-03 | 31.83 | $32.73 | 7000 |
| 2021-08-02 | 31.76 | $32.39 | 3919 |
| 2021-07-30 | 31.79 | $32.15 | 1447 |
| 2021-07-29 | 31.93 | $32.40 | 721 |
| 2021-07-28 | 32.03 | $32.39 | 1600 |
| 2021-07-27 | 32.17 | $32.53 | 423 |
| 2021-07-26 | 32.33 | $32.35 | 2000 |
| 2021-07-23 | 32.58 | $32.41 | 1238 |
| 2021-07-22 | 32.90 | $32.39 | 1611 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.91
2026-07-17
Close Price
$25.40
Vol: 3936
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.21
Average
48.80
Maximum
82.28
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.91 | $25.40 | 3936 |
| 2026-07-16 | 57.96 | $25.70 | 8607 |
| 2026-07-15 | 55.91 | $25.30 | 2700 |
| 2026-07-14 | 53.21 | $24.80 | 5300 |
| 2026-07-13 | 49.50 | $24.17 | 4918 |
| 2026-07-10 | 53.88 | $24.85 | 4347 |
| 2026-07-09 | 52.10 | $24.55 | 1800 |
| 2026-07-08 | 50.22 | $24.24 | 2113 |
| 2026-07-07 | 53.92 | $24.81 | 7261 |
| 2026-07-06 | 60.28 | $25.67 | 8000 |
| 2026-07-02 | 59.76 | $25.57 | 7427 |
| 2026-07-01 | 54.70 | $24.68 | 12800 |
| 2026-06-30 | 52.00 | $24.26 | 12200 |
| 2026-06-29 | 51.41 | $24.17 | 18100 |
| 2026-06-26 | 56.31 | $24.84 | 373126 |
| 2026-06-25 | 68.99 | $26.20 | 20134 |
| 2026-06-24 | 61.62 | $24.98 | 22719 |
| 2026-06-23 | 59.84 | $24.74 | 6036 |
| 2026-06-22 | 52.71 | $23.92 | 8116 |
| 2026-06-18 | 50.47 | $23.70 | 18319 |
| 2026-06-17 | 49.43 | $23.60 | 9900 |
| 2026-06-16 | 49.23 | $23.58 | 7000 |
| 2026-06-15 | 48.84 | $23.54 | 5616 |
| 2026-06-12 | 48.47 | $23.50 | 8310 |
| 2026-06-11 | 46.52 | $23.29 | 6015 |
| 2026-06-10 | 46.24 | $23.26 | 7906 |
| 2026-06-09 | 47.97 | $23.48 | 9700 |
| 2026-06-08 | 47.20 | $23.39 | 9500 |
| 2026-06-05 | 46.12 | $23.26 | 5700 |
| 2026-06-04 | 44.36 | $23.05 | 6253 |
| 2026-06-03 | 42.58 | $22.84 | 14300 |
| 2026-06-02 | 44.58 | $23.15 | 5300 |
| 2026-06-01 | 45.49 | $23.29 | 6747 |
| 2026-05-29 | 44.01 | $23.10 | 7709 |
| 2026-05-28 | 46.48 | $23.49 | 6134 |
| 2026-05-27 | 46.93 | $23.56 | 8100 |
| 2026-05-26 | 46.01 | $23.43 | 9037 |
| 2026-05-22 | 48.20 | $23.79 | 8637 |
| 2026-05-21 | 43.43 | $23.12 | 9023 |
| 2026-05-20 | 44.47 | $23.30 | 7801 |
| 2026-05-19 | 45.58 | $23.49 | 14323 |
| 2026-05-18 | 48.39 | $23.96 | 7700 |
| 2026-05-15 | 44.36 | $23.38 | 8831 |
| 2026-05-14 | 47.79 | $23.94 | 3900 |
| 2026-05-13 | 45.35 | $23.60 | 5800 |
| 2026-05-12 | 44.12 | $23.43 | 314300 |
| 2026-05-11 | 46.59 | $23.85 | 3314 |
| 2026-05-08 | 48.63 | $24.18 | 5900 |
| 2026-05-07 | 51.00 | $24.55 | 3300 |
| 2026-05-06 | 53.91 | $24.98 | 11006 |
| 2026-05-05 | 52.96 | $24.82 | 2500 |
| 2026-05-04 | 46.20 | $23.79 | 5500 |
| 2026-05-01 | 55.28 | $25.03 | 4225 |
| 2026-04-30 | 52.87 | $24.69 | 8100 |
| 2026-04-29 | 55.46 | $25.00 | 4900 |
| 2026-04-28 | 60.17 | $25.52 | 5810 |
| 2026-04-27 | 56.24 | $24.94 | 9400 |
| 2026-04-24 | 55.15 | $24.79 | 4800 |
| 2026-04-23 | 53.99 | $24.63 | 10400 |
| 2026-04-22 | 57.15 | $24.99 | 3500 |
| 2026-04-21 | 53.56 | $24.49 | 5020 |
| 2026-04-20 | 55.32 | $24.69 | 4400 |
| 2026-04-17 | 55.25 | $24.68 | 7219 |
| 2026-04-16 | 50.55 | $24.04 | 6100 |
| 2026-04-15 | 49.61 | $23.92 | 3100 |
| 2026-04-14 | 52.63 | $24.30 | 2500 |
| 2026-04-13 | 54.28 | $24.50 | 3000 |
| 2026-04-10 | 53.73 | $24.42 | 3900 |
| 2026-04-09 | 53.53 | $24.39 | 3216 |
| 2026-04-08 | 54.04 | $24.46 | 4900 |
| 2026-04-07 | 49.40 | $23.76 | 6800 |
| 2026-04-06 | 51.52 | $24.06 | 3646 |
| 2026-04-02 | 56.42 | $24.70 | 2400 |
| 2026-04-01 | 54.49 | $24.40 | 6100 |
| 2026-03-31 | 53.98 | $24.32 | 8046 |
| 2026-03-30 | 53.35 | $24.22 | 7300 |
| 2026-03-27 | 46.64 | $23.25 | 5507 |
| 2026-03-26 | 45.88 | $23.15 | 2300 |
| 2026-03-25 | 46.77 | $23.29 | 8800 |
| 2026-03-24 | 47.08 | $23.34 | 3400 |
| 2026-03-23 | 52.19 | $24.12 | 10700 |
| 2026-03-20 | 39.14 | $22.50 | 19415 |
| 2026-03-19 | 40.50 | $22.71 | 5351 |
| 2026-03-18 | 39.65 | $22.62 | 8300 |
| 2026-03-17 | 42.97 | $23.13 | 8200 |
| 2026-03-16 | 45.23 | $23.45 | 2900 |
| 2026-03-13 | 45.73 | $23.52 | 3111 |
| 2026-03-12 | 45.73 | $23.52 | 6400 |
| 2026-03-11 | 46.39 | $23.62 | 15649 |
| 2026-03-10 | 45.87 | $23.55 | 2800 |
| 2026-03-09 | 48.76 | $24.00 | 8600 |
| 2026-03-06 | 44.64 | $23.44 | 10700 |
| 2026-03-05 | 48.77 | $24.06 | 7200 |
| 2026-03-04 | 50.19 | $24.26 | 3307 |
| 2026-03-03 | 49.63 | $24.18 | 9378 |
| 2026-03-02 | 46.04 | $23.68 | 9400 |
| 2026-02-27 | 42.71 | $23.25 | 10500 |
| 2026-02-26 | 51.76 | $24.53 | 2529 |
| 2026-02-25 | 50.11 | $24.32 | 4500 |
| 2026-02-24 | 48.52 | $24.12 | 8100 |
| 2026-02-23 | 45.89 | $23.80 | 20003 |
| 2026-02-20 | 52.58 | $24.64 | 49500 |
| 2026-02-19 | 46.79 | $23.98 | 8602 |
| 2026-02-18 | 47.80 | $24.10 | 5400 |
| 2026-02-17 | 50.28 | $24.39 | 10816 |
| 2026-02-13 | 55.48 | $24.94 | 11609 |
| 2026-02-12 | 51.02 | $24.43 | 30421 |
| 2026-02-11 | 47.81 | $24.10 | 13245 |
| 2026-02-10 | 51.09 | $24.44 | 29019 |
| 2026-02-09 | 50.42 | $24.37 | 19815 |
| 2026-02-06 | 55.21 | $24.84 | 21700 |
| 2026-02-05 | 59.43 | $25.21 | 10000 |
| 2026-02-04 | 57.94 | $25.03 | 9237 |
| 2026-02-03 | 58.06 | $25.04 | 10500 |
| 2026-02-02 | 56.62 | $24.86 | 9500 |
| 2026-01-30 | 56.93 | $24.89 | 17034 |
| 2026-01-29 | 57.83 | $24.98 | 10748 |
| 2026-01-28 | 57.04 | $24.87 | 8538 |
| 2026-01-27 | 55.09 | $24.60 | 14900 |
| 2026-01-26 | 52.34 | $24.24 | 12524 |
| 2026-01-23 | 49.83 | $23.93 | 12524 |
| 2026-01-22 | 59.08 | $24.90 | 5338 |
| 2026-01-21 | 54.35 | $24.33 | 9400 |
| 2026-01-20 | 53.36 | $24.22 | 13011 |
| 2026-01-16 | 59.60 | $24.78 | 9249 |
| 2026-01-15 | 59.96 | $24.81 | 14643 |
| 2026-01-14 | 58.30 | $24.60 | 5900 |
| 2026-01-13 | 56.67 | $24.40 | 12246 |
| 2026-01-12 | 57.85 | $24.51 | 3800 |
| 2026-01-09 | 58.80 | $24.60 | 10800 |
| 2026-01-08 | 58.00 | $24.49 | 11700 |
| 2026-01-07 | 51.57 | $23.70 | 11100 |
| 2026-01-06 | 51.95 | $23.74 | 6513 |
| 2026-01-05 | 54.75 | $24.03 | 23230 |
| 2026-01-02 | 52.13 | $23.72 | 3642 |
| 2025-12-31 | 52.23 | $23.73 | 4900 |
| 2025-12-30 | 51.16 | $23.60 | 4900 |
| 2025-12-29 | 49.84 | $23.44 | 17100 |
| 2025-12-26 | 50.49 | $23.52 | 6933 |
| 2025-12-24 | 51.04 | $23.59 | 7500 |
| 2025-12-23 | 51.80 | $23.69 | 7502 |
| 2025-12-22 | 52.55 | $23.79 | 15500 |
| 2025-12-19 | 52.35 | $23.76 | 19403 |
| 2025-12-18 | 55.55 | $24.20 | 103800 |
| 2025-12-17 | 51.45 | $23.56 | 11213 |
| 2025-12-16 | 49.73 | $23.31 | 51000 |
| 2025-12-15 | 48.49 | $23.13 | 13100 |
| 2025-12-12 | 52.62 | $23.73 | 10020 |
| 2025-12-11 | 48.44 | $23.13 | 9300 |
| 2025-12-10 | 48.99 | $23.21 | 21400 |
| 2025-12-09 | 48.65 | $23.16 | 6400 |
| 2025-12-08 | 50.73 | $23.48 | 10800 |
| 2025-12-05 | 47.60 | $23.01 | 4700 |
| 2025-12-04 | 48.09 | $23.09 | 12618 |
| 2025-12-03 | 49.94 | $23.39 | 8714 |
| 2025-12-02 | 44.77 | $22.62 | 5600 |
| 2025-12-01 | 44.20 | $22.54 | 9044 |
| 2025-11-28 | 47.64 | $23.13 | 1224 |
| 2025-11-26 | 44.36 | $22.66 | 7844 |
| 2025-11-25 | 46.91 | $23.09 | 15000 |
| 2025-11-24 | 48.20 | $23.30 | 2740 |
| 2025-11-21 | 47.55 | $23.20 | 7945 |
| 2025-11-20 | 34.20 | $21.50 | 8000 |
| 2025-11-19 | 35.05 | $21.67 | 5008 |
| 2025-11-18 | 36.05 | $21.87 | 6300 |
| 2025-11-17 | 35.88 | $21.85 | 7000 |
| 2025-11-14 | 34.61 | $21.70 | 65200 |
| 2025-11-13 | 41.81 | $23.08 | 2702 |
| 2025-11-12 | 37.99 | $22.65 | 4603 |
| 2025-11-11 | 42.63 | $23.40 | 4040 |
| 2025-11-10 | 41.18 | $23.24 | 1517 |
| 2025-11-07 | 41.61 | $23.31 | 3001 |
| 2025-11-06 | 39.15 | $23.03 | 4100 |
| 2025-11-05 | 40.36 | $23.24 | 7800 |
| 2025-11-04 | 38.11 | $22.98 | 5447 |
| 2025-11-03 | 36.44 | $22.79 | 5200 |
| 2025-10-31 | 36.59 | $22.82 | 7500 |
| 2025-10-30 | 35.09 | $22.64 | 35200 |
| 2025-10-29 | 30.48 | $22.11 | 16333 |
| 2025-10-28 | 35.81 | $23.28 | 14500 |
| 2025-10-27 | 39.95 | $24.01 | 11500 |
| 2025-10-24 | 45.04 | $24.76 | 4239 |
| 2025-10-23 | 47.65 | $25.10 | 9116 |
| 2025-10-22 | 47.56 | $25.09 | 5300 |
| 2025-10-21 | 45.46 | $24.84 | 16000 |
| 2025-10-20 | 46.60 | $25.00 | 9304 |
| 2025-10-17 | 40.80 | $24.34 | 20800 |
| 2025-10-16 | 42.46 | $24.59 | 6900 |
| 2025-10-15 | 41.92 | $24.53 | 2500 |
| 2025-10-14 | 45.06 | $25.00 | 8700 |
| 2025-10-13 | 43.61 | $24.83 | 4400 |
| 2025-10-10 | 34.19 | $23.86 | 29600 |
| 2025-10-09 | 38.19 | $24.50 | 8700 |
| 2025-10-08 | 42.62 | $25.10 | 5100 |
| 2025-10-07 | 43.50 | $25.21 | 3305 |
| 2025-10-06 | 42.37 | $25.10 | 3700 |
| 2025-10-03 | 41.26 | $24.99 | 8439 |
| 2025-10-02 | 38.15 | $24.69 | 7300 |
| 2025-10-01 | 38.15 | $24.69 | 11700 |
| 2025-09-30 | 38.58 | $24.76 | 11300 |
| 2025-09-29 | 42.05 | $25.30 | 4533 |
| 2025-09-26 | 41.50 | $25.24 | 36100 |
| 2025-09-25 | 40.50 | $25.13 | 6300 |
| 2025-09-24 | 43.23 | $25.56 | 12100 |
| 2025-09-23 | 45.10 | $25.84 | 7119 |
| 2025-09-22 | 45.91 | $25.96 | 12200 |
| 2025-09-19 | 48.03 | $26.27 | 57200 |
| 2025-09-18 | 45.97 | $26.00 | 8822 |
| 2025-09-17 | 44.65 | $25.83 | 8414 |
| 2025-09-16 | 45.71 | $26.00 | 9011 |
| 2025-09-15 | 47.27 | $26.25 | 4500 |
| 2025-09-12 | 45.43 | $25.99 | 3900 |
| 2025-09-11 | 45.49 | $26.00 | 3710 |
| 2025-09-10 | 43.57 | $25.72 | 4615 |
| 2025-09-09 | 45.02 | $25.99 | 5200 |
| 2025-09-08 | 45.07 | $26.00 | 6201 |
| 2025-09-05 | 44.20 | $25.86 | 4300 |
| 2025-09-04 | 45.12 | $26.05 | 3027 |
| 2025-09-03 | 44.07 | $25.87 | 2200 |
| 2025-09-02 | 44.61 | $25.99 | 7500 |
| 2025-08-29 | 45.41 | $26.17 | 5100 |
| 2025-08-28 | 45.05 | $26.10 | 4849 |
| 2025-08-27 | 45.87 | $26.30 | 10800 |
| 2025-08-26 | 49.03 | $27.04 | 4432 |
| 2025-08-25 | 44.41 | $26.10 | 6000 |
| 2025-08-22 | 49.39 | $27.20 | 12200 |
| 2025-08-21 | 42.36 | $25.94 | 4324 |
| 2025-08-20 | 46.82 | $26.85 | 7500 |
| 2025-08-19 | 45.20 | $26.58 | 10729 |
| 2025-08-18 | 46.29 | $26.80 | 4600 |
| 2025-08-15 | 48.85 | $27.30 | 5200 |
| 2025-08-14 | 47.18 | $27.00 | 6300 |
| 2025-08-13 | 50.56 | $27.65 | 5430 |
| 2025-08-12 | 48.23 | $27.22 | 5000 |
| 2025-08-11 | 42.61 | $26.28 | 3900 |
| 2025-08-08 | 42.11 | $26.20 | 5047 |
| 2025-08-07 | 41.18 | $26.05 | 6119 |
| 2025-08-06 | 42.03 | $26.25 | 4930 |
| 2025-08-05 | 44.39 | $26.79 | 8125 |
| 2025-08-04 | 42.46 | $26.45 | 14911 |
| 2025-08-01 | 43.26 | $26.64 | 5343 |
| 2025-07-31 | 45.70 | $27.21 | 4900 |
| 2025-07-30 | 47.82 | $27.68 | 9027 |
| 2025-07-29 | 44.44 | $27.03 | 9143 |
| 2025-07-28 | 47.36 | $27.68 | 8347 |
| 2025-07-25 | 49.54 | $28.14 | 8300 |
| 2025-07-24 | 52.34 | $28.70 | 20011 |
| 2025-07-23 | 48.33 | $27.89 | 5946 |
| 2025-07-22 | 48.43 | $27.91 | 12610 |
| 2025-07-21 | 46.99 | $27.62 | 7300 |
| 2025-07-18 | 41.93 | $26.67 | 6231 |
| 2025-07-17 | 44.16 | $27.20 | 6011 |
| 2025-07-16 | 43.02 | $26.99 | 8000 |
| 2025-07-15 | 41.51 | $26.71 | 7400 |
| 2025-07-14 | 45.94 | $27.78 | 4400 |
| 2025-07-11 | 46.25 | $27.85 | 3000 |
| 2025-07-10 | 50.66 | $28.81 | 4844 |
| 2025-07-09 | 49.90 | $28.65 | 3300 |
| 2025-07-08 | 49.72 | $28.61 | 29100 |
| 2025-07-07 | 45.15 | $27.65 | 9316 |
| 2025-07-03 | 48.14 | $28.34 | 5207 |
| 2025-07-02 | 43.56 | $27.45 | 8730 |
| 2025-07-01 | 41.86 | $27.14 | 20600 |
| 2025-06-30 | 38.93 | $26.62 | 19244 |
| 2025-06-27 | 37.26 | $26.33 | 419300 |
| 2025-06-26 | 35.58 | $26.04 | 12700 |
| 2025-06-25 | 38.19 | $26.82 | 13900 |
| 2025-06-24 | 33.17 | $25.98 | 10244 |
| 2025-06-23 | 31.09 | $25.65 | 28417 |
| 2025-06-20 | 31.83 | $25.91 | 6802 |
| 2025-06-18 | 34.91 | $26.92 | 28000 |
| 2025-06-17 | 34.25 | $26.81 | 16400 |
| 2025-06-16 | 37.36 | $27.76 | 6217 |
| 2025-06-13 | 38.72 | $28.15 | 6100 |
| 2025-06-12 | 39.54 | $28.38 | 5700 |
| 2025-06-11 | 39.57 | $28.39 | 3300 |
| 2025-06-10 | 39.64 | $28.41 | 5200 |
| 2025-06-09 | 41.49 | $28.98 | 3519 |
| 2025-06-06 | 40.14 | $28.69 | 2246 |
| 2025-06-05 | 40.44 | $28.79 | 6700 |
| 2025-06-04 | 37.92 | $28.23 | 8141 |
| 2025-06-03 | 36.88 | $28.00 | 6003 |
| 2025-06-02 | 40.78 | $29.38 | 4300 |
| 2025-05-30 | 41.11 | $29.49 | 2837 |
| 2025-05-29 | 43.22 | $30.19 | 9533 |
| 2025-05-28 | 41.76 | $29.83 | 10600 |
| 2025-05-27 | 36.93 | $28.70 | 19227 |
| 2025-05-23 | 42.09 | $30.46 | 8400 |
| 2025-05-22 | 43.37 | $30.85 | 9800 |
| 2025-05-21 | 43.86 | $31.00 | 12400 |
| 2025-05-20 | 47.21 | $32.00 | 45622 |
| 2025-05-19 | 56.00 | $34.16 | 10744 |
| 2025-05-16 | 57.80 | $34.54 | 4700 |
| 2025-05-15 | 60.02 | $35.00 | 9700 |
| 2025-05-14 | 64.08 | $35.80 | 22100 |
| 2025-05-13 | 59.16 | $34.30 | 14200 |
| 2025-05-12 | 59.83 | $34.43 | 11140 |
| 2025-05-09 | 60.18 | $34.50 | 7100 |
| 2025-05-08 | 58.87 | $34.10 | 7000 |
| 2025-05-07 | 59.06 | $34.14 | 7600 |
| 2025-05-06 | 58.22 | $33.87 | 2500 |
| 2025-05-05 | 60.08 | $34.30 | 9500 |
| 2025-05-02 | 58.92 | $33.90 | 10728 |
| 2025-05-01 | 57.42 | $33.39 | 6802 |
| 2025-04-30 | 56.50 | $33.08 | 7900 |
| 2025-04-29 | 57.76 | $33.41 | 6338 |
| 2025-04-28 | 60.68 | $34.16 | 8807 |
| 2025-04-25 | 63.41 | $34.83 | 7100 |
| 2025-04-24 | 67.26 | $35.73 | 20802 |
| 2025-04-23 | 65.72 | $35.03 | 18000 |
| 2025-04-22 | 59.55 | $32.64 | 16000 |
| 2025-04-21 | 53.80 | $30.90 | 14400 |
| 2025-04-17 | 55.70 | $31.34 | 17400 |
| 2025-04-16 | 54.49 | $30.99 | 15433 |
| 2025-04-15 | 46.80 | $29.05 | 3100 |
| 2025-04-14 | 44.50 | $28.55 | 9000 |
| 2025-04-11 | 42.37 | $28.10 | 10715 |
| 2025-04-10 | 46.18 | $29.12 | 18200 |
| 2025-04-09 | 45.68 | $29.01 | 8830 |
| 2025-04-08 | 37.27 | $27.34 | 8100 |
| 2025-04-07 | 37.67 | $27.46 | 8400 |
| 2025-04-04 | 39.57 | $28.03 | 4700 |
| 2025-04-03 | 40.50 | $28.30 | 8500 |
| 2025-04-02 | 47.61 | $30.12 | 14900 |
| 2025-04-01 | 51.74 | $30.99 | 13326 |
| 2025-03-31 | 54.21 | $31.47 | 21215 |
| 2025-03-28 | 55.52 | $31.72 | 6900 |
| 2025-03-27 | 62.90 | $33.00 | 17800 |
| 2025-03-26 | 60.35 | $32.35 | 11741 |
| 2025-03-25 | 59.95 | $32.25 | 4300 |
| 2025-03-24 | 61.43 | $32.50 | 11919 |
| 2025-03-21 | 57.40 | $31.49 | 19000 |
| 2025-03-20 | 57.02 | $31.40 | 7800 |
| 2025-03-19 | 50.02 | $29.91 | 27800 |
| 2025-03-18 | 44.15 | $28.90 | 4133 |
| 2025-03-17 | 44.59 | $28.99 | 5000 |
| 2025-03-14 | 40.29 | $28.31 | 6226 |
| 2025-03-13 | 41.05 | $28.48 | 11300 |
| 2025-03-12 | 41.22 | $28.52 | 5537 |
| 2025-03-11 | 40.21 | $28.35 | 7119 |
| 2025-03-10 | 40.40 | $28.40 | 15100 |
| 2025-03-07 | 42.77 | $29.00 | 12924 |
| 2025-03-06 | 41.69 | $28.80 | 11800 |
| 2025-03-05 | 41.69 | $28.80 | 5800 |
| 2025-03-04 | 41.79 | $28.83 | 7600 |
| 2025-03-03 | 41.37 | $28.74 | 6600 |
| 2025-02-28 | 42.90 | $29.20 | 4929 |
| 2025-02-27 | 41.14 | $28.81 | 2049 |
| 2025-02-26 | 43.05 | $29.40 | 9700 |
| 2025-02-25 | 41.21 | $28.98 | 5946 |
| 2025-02-24 | 39.75 | $28.65 | 14400 |
| 2025-02-21 | 40.47 | $28.90 | 8227 |
| 2025-02-20 | 45.84 | $30.60 | 18049 |
| 2025-02-19 | 52.91 | $32.40 | 9500 |
| 2025-02-18 | 65.09 | $34.70 | 7700 |
| 2025-02-14 | 64.07 | $34.40 | 8626 |
| 2025-02-13 | 60.87 | $33.52 | 1704 |
| 2025-02-12 | 57.20 | $32.63 | 4100 |
| 2025-02-11 | 56.99 | $32.58 | 6400 |
| 2025-02-10 | 55.32 | $32.19 | 6028 |
| 2025-02-07 | 55.64 | $32.25 | 4618 |
| 2025-02-06 | 59.09 | $32.90 | 4100 |
| 2025-02-05 | 58.34 | $32.70 | 6300 |
| 2025-02-04 | 55.15 | $31.89 | 4125 |
| 2025-02-03 | 52.59 | $31.29 | 3845 |
| 2025-01-31 | 55.65 | $31.90 | 5400 |
| 2025-01-30 | 52.69 | $31.21 | 3400 |
| 2025-01-29 | 52.61 | $31.19 | 3900 |
| 2025-01-28 | 50.03 | $30.60 | 4711 |
| 2025-01-27 | 49.98 | $30.59 | 3527 |
| 2025-01-24 | 51.44 | $30.93 | 6700 |
| 2025-01-23 | 56.96 | $32.12 | 10300 |
| 2025-01-22 | 52.03 | $30.92 | 9800 |
| 2025-01-21 | 49.60 | $30.39 | 3901 |
| 2025-01-17 | 47.76 | $30.00 | 5600 |
| 2025-01-16 | 47.19 | $29.88 | 7200 |
| 2025-01-15 | 45.66 | $29.55 | 6202 |
| 2025-01-14 | 43.63 | $29.12 | 13400 |
| 2025-01-13 | 43.92 | $29.20 | 8026 |
| 2025-01-10 | 45.06 | $29.52 | 2000 |
| 2025-01-08 | 44.80 | $29.46 | 4700 |
| 2025-01-07 | 46.02 | $29.82 | 11300 |
| 2025-01-06 | 42.65 | $29.00 | 11400 |
| 2025-01-03 | 41.51 | $28.73 | 7400 |
| 2025-01-02 | 39.52 | $28.26 | 8837 |
| 2024-12-31 | 41.37 | $28.91 | 4624 |
| 2024-12-30 | 40.43 | $28.68 | 6315 |
| 2024-12-27 | 40.11 | $28.60 | 5127 |
| 2024-12-26 | 39.35 | $28.40 | 16220 |
| 2024-12-24 | 37.45 | $27.90 | 21600 |
| 2024-12-23 | 42.36 | $29.85 | 10600 |
| 2024-12-20 | 47.35 | $31.50 | 12840 |
| 2024-12-19 | 50.76 | $32.49 | 13423 |
| 2024-12-18 | 49.79 | $32.21 | 4927 |
| 2024-12-17 | 56.70 | $34.03 | 6305 |
| 2024-12-16 | 58.26 | $34.40 | 10900 |
| 2024-12-13 | 56.88 | $33.95 | 9500 |
| 2024-12-12 | 64.23 | $35.60 | 15500 |
| 2024-12-11 | 59.40 | $34.00 | 6600 |
| 2024-12-10 | 64.02 | $34.90 | 6200 |
| 2024-12-09 | 69.69 | $35.89 | 7500 |
| 2024-12-06 | 68.92 | $35.60 | 6500 |
| 2024-12-05 | 68.92 | $35.60 | 21900 |
| 2024-12-04 | 77.71 | $37.04 | 13212 |
| 2024-12-03 | 82.28 | $37.70 | 21704 |
| 2024-12-02 | 79.35 | $36.02 | 11304 |
| 2024-11-29 | 75.65 | $34.40 | 16200 |
| 2024-11-27 | 78.28 | $34.72 | 13516 |
| 2024-11-26 | 75.61 | $33.66 | 19223 |
| 2024-11-25 | 66.70 | $31.23 | 8102 |
| 2024-11-22 | 66.07 | $31.10 | 1800 |
| 2024-11-21 | 65.79 | $31.04 | 2819 |
| 2024-11-20 | 68.42 | $31.33 | 1700 |
| 2024-11-19 | 67.83 | $31.19 | 2336 |
| 2024-11-18 | 67.03 | $31.00 | 4334 |
| 2024-11-15 | 66.58 | $30.89 | 4718 |
| 2024-11-14 | 66.46 | $30.86 | 4300 |
| 2024-11-13 | 65.72 | $30.67 | 2000 |
| 2024-11-12 | 67.81 | $30.95 | 7118 |
| 2024-11-11 | 66.92 | $30.70 | 11800 |
| 2024-11-08 | 59.92 | $29.04 | 3016 |
| 2024-11-07 | 62.02 | $29.32 | 6619 |
| 2024-11-06 | 63.08 | $29.46 | 7008 |
| 2024-11-05 | 59.79 | $28.75 | 7608 |
| 2024-11-04 | 59.31 | $28.65 | 14400 |
| 2024-11-01 | 57.10 | $28.20 | 4841 |
| 2024-10-31 | 62.70 | $28.98 | 7000 |
| 2024-10-30 | 63.62 | $29.10 | 7326 |
| 2024-10-29 | 65.73 | $29.38 | 3200 |
| 2024-10-28 | 67.41 | $29.60 | 10711 |
| 2024-10-25 | 64.00 | $28.74 | 10500 |
| 2024-10-24 | 65.91 | $28.99 | 33730 |
| 2024-10-23 | 63.91 | $28.50 | 7408 |
| 2024-10-22 | 58.70 | $27.39 | 3131 |
| 2024-10-21 | 59.50 | $27.50 | 3800 |
| 2024-10-18 | 59.50 | $27.50 | 3200 |
| 2024-10-17 | 55.48 | $26.70 | 4039 |
| 2024-10-16 | 55.37 | $26.68 | 3000 |
| 2024-10-15 | 53.43 | $26.31 | 8100 |
| 2024-10-14 | 56.52 | $26.80 | 1823 |
| 2024-10-11 | 56.03 | $26.70 | 6431 |
| 2024-10-10 | 52.11 | $25.94 | 12000 |
| 2024-10-09 | 52.46 | $26.00 | 3618 |
| 2024-10-08 | 47.98 | $25.19 | 700 |
| 2024-10-07 | 47.10 | $25.04 | 3244 |
| 2024-10-04 | 47.15 | $25.05 | 7100 |
| 2024-10-03 | 51.96 | $25.96 | 1400 |
| 2024-10-02 | 53.32 | $26.20 | 1800 |
| 2024-10-01 | 51.97 | $25.93 | 1916 |
| 2024-09-30 | 51.97 | $25.93 | 2100 |
| 2024-09-27 | 53.84 | $26.29 | 1420 |
| 2024-09-26 | 53.44 | $26.20 | 9334 |
| 2024-09-25 | 57.30 | $26.94 | 900 |
| 2024-09-24 | 57.67 | $27.01 | 3900 |
| 2024-09-23 | 55.67 | $26.50 | 3500 |
| 2024-09-20 | 60.75 | $27.45 | 11500 |
| 2024-09-19 | 62.17 | $27.70 | 10600 |
| 2024-09-18 | 53.30 | $25.56 | 3148 |
| 2024-09-17 | 54.32 | $25.74 | 2900 |
| 2024-09-16 | 55.78 | $26.00 | 1913 |
| 2024-09-13 | 53.20 | $25.44 | 3014 |
| 2024-09-12 | 49.62 | $24.72 | 1200 |
| 2024-09-11 | 49.67 | $24.73 | 5426 |
| 2024-09-10 | 52.71 | $25.33 | 3700 |
| 2024-09-09 | 52.01 | $25.18 | 12800 |
| 2024-09-06 | 50.86 | $24.93 | 16700 |
| 2024-09-05 | 51.24 | $25.01 | 9805 |
| 2024-09-04 | 57.04 | $26.18 | 3400 |
| 2024-09-03 | 59.79 | $26.68 | 2928 |
| 2024-08-30 | 57.12 | $26.00 | 1200 |
| 2024-08-29 | 58.48 | $26.25 | 1400 |
| 2024-08-28 | 61.47 | $26.79 | 5345 |
| 2024-08-27 | 66.96 | $27.70 | 20800 |
| 2024-08-26 | 62.80 | $26.50 | 19445 |
| 2024-08-23 | 56.76 | $25.10 | 5633 |
| 2024-08-22 | 53.65 | $24.49 | 4200 |
| 2024-08-21 | 54.25 | $24.59 | 3319 |
| 2024-08-20 | 52.30 | $24.21 | 2500 |
| 2024-08-19 | 51.47 | $24.05 | 10200 |
| 2024-08-16 | 50.71 | $23.90 | 3804 |
| 2024-08-15 | 52.81 | $24.30 | 1300 |
| 2024-08-14 | 52.48 | $24.23 | 4100 |
| 2024-08-13 | 48.97 | $23.50 | 4533 |
| 2024-08-12 | 50.53 | $23.82 | 26523 |
| 2024-08-09 | 51.85 | $24.09 | 14600 |
| 2024-08-08 | 50.99 | $23.90 | 9818 |
| 2024-08-07 | 49.00 | $23.46 | 3649 |
| 2024-08-06 | 44.83 | $22.60 | 13307 |
| 2024-08-05 | 45.65 | $22.80 | 13500 |
| 2024-08-02 | 51.50 | $24.10 | 2900 |
| 2024-08-01 | 51.50 | $24.10 | 8024 |
| 2024-07-31 | 51.96 | $24.20 | 3028 |
| 2024-07-30 | 53.80 | $24.60 | 11200 |
| 2024-07-29 | 56.15 | $25.10 | 15913 |
| 2024-07-26 | 61.41 | $26.13 | 9400 |
| 2024-07-25 | 57.64 | $25.10 | 10521 |
| 2024-07-24 | 53.45 | $24.10 | 12603 |
| 2024-07-23 | 63.61 | $25.80 | 2711 |
| 2024-07-22 | 64.29 | $25.90 | 12900 |
| 2024-07-19 | 60.24 | $24.90 | 5201 |
| 2024-07-18 | 65.31 | $25.62 | 8133 |
| 2024-07-17 | 61.74 | $24.78 | 14100 |
| 2024-07-16 | 53.24 | $23.22 | 8000 |
| 2024-07-15 | 45.76 | $22.20 | 2342 |
| 2024-07-12 | 45.89 | $22.22 | 6000 |
| 2024-07-11 | 40.67 | $21.60 | 5700 |
| 2024-07-10 | 38.39 | $21.35 | 1375 |
| 2024-07-09 | 38.39 | $21.35 | 2509 |
| 2024-07-08 | 40.00 | $21.64 | 5630 |
| 2024-07-05 | 38.82 | $21.50 | 4600 |
| 2024-07-03 | 39.61 | $21.65 | 5700 |
| 2024-07-02 | 36.07 | $21.22 | 2144 |
| 2024-07-01 | 34.63 | $21.05 | 18200 |
| 2024-06-28 | 36.61 | $21.48 | 9200 |
| 2024-06-27 | 34.88 | $21.27 | 4800 |
| 2024-06-26 | 35.10 | $21.32 | 1313 |
| 2024-06-25 | 36.30 | $21.60 | 3800 |
| 2024-06-24 | 36.98 | $21.76 | 5546 |
| 2024-06-21 | 38.36 | $22.08 | 4200 |
| 2024-06-20 | 34.91 | $21.60 | 5400 |
| 2024-06-18 | 33.88 | $21.46 | 11136 |
| 2024-06-17 | 34.14 | $21.53 | 9200 |
| 2024-06-14 | 34.67 | $21.68 | 11000 |
| 2024-06-13 | 39.87 | $23.00 | 437 |
| 2024-06-12 | 42.14 | $23.50 | 633 |
| 2024-06-11 | 40.73 | $23.28 | 1935 |
| 2024-06-10 | 42.81 | $23.74 | 2705 |
| 2024-06-07 | 42.57 | $23.70 | 6017 |
| 2024-06-06 | 46.04 | $24.45 | 7000 |
| 2024-06-05 | 36.61 | $23.01 | 1837 |
| 2024-06-04 | 35.80 | $22.90 | 7907 |
| 2024-06-03 | 34.41 | $22.71 | 10200 |
| 2024-05-31 | 31.46 | $22.31 | 10240 |
| 2024-05-30 | 29.50 | $22.05 | 5700 |
| 2024-05-29 | 25.21 | $21.50 | 5340 |
| 2024-05-28 | 28.85 | $22.70 | 9600 |
| 2024-05-24 | 32.79 | $23.75 | 6123 |
| 2024-05-23 | 31.44 | $23.59 | 3011 |
| 2024-05-22 | 34.22 | $24.27 | 1519 |
| 2024-05-21 | 31.51 | $23.95 | 11924 |
| 2024-05-20 | 32.51 | $24.20 | 8549 |
| 2024-05-17 | 29.10 | $23.80 | 3809 |
| 2024-05-16 | 30.64 | $24.22 | 3214 |
| 2024-05-15 | 36.24 | $25.51 | 2300 |
| 2024-05-14 | 37.20 | $25.70 | 700 |
| 2024-05-13 | 36.36 | $25.60 | 2300 |
| 2024-05-10 | 34.29 | $25.35 | 1345 |
| 2024-05-09 | 33.46 | $25.25 | 2300 |
| 2024-05-08 | 33.91 | $25.36 | 918 |
| 2024-05-07 | 34.46 | $25.50 | 2600 |
| 2024-05-06 | 35.85 | $25.85 | 5200 |
| 2024-05-03 | 37.49 | $26.25 | 3900 |
| 2024-05-02 | 40.77 | $26.99 | 11400 |
| 2024-05-01 | 34.76 | $26.17 | 3737 |
| 2024-04-30 | 34.88 | $26.20 | 14348 |
| 2024-04-29 | 44.45 | $28.12 | 3230 |
| 2024-04-26 | 44.38 | $28.11 | 2439 |
| 2024-04-25 | 44.31 | $28.10 | 5631 |
| 2024-04-24 | 41.88 | $27.76 | 8000 |
| 2024-04-23 | 40.72 | $27.60 | 1848 |
| 2024-04-22 | 41.21 | $27.70 | 2600 |
| 2024-04-19 | 40.54 | $27.60 | 739 |
| 2024-04-18 | 36.89 | $27.07 | 2011 |
| 2024-04-17 | 36.54 | $27.02 | 4800 |
| 2024-04-16 | 36.47 | $27.01 | 617 |
| 2024-04-15 | 39.17 | $27.70 | 2129 |
| 2024-04-12 | 37.58 | $27.45 | 5400 |
| 2024-04-11 | 35.07 | $27.06 | 11900 |
| 2024-04-10 | 35.56 | $27.20 | 10321 |
| 2024-04-09 | 48.99 | $30.10 | 3215 |
| 2024-04-08 | 48.99 | $30.10 | 2200 |
| 2024-04-05 | 46.27 | $29.67 | 1200 |
| 2024-04-04 | 46.82 | $29.77 | 2617 |
| 2024-04-03 | 50.41 | $30.40 | 3920 |
| 2024-04-02 | 48.01 | $30.00 | 3100 |
| 2024-04-01 | 51.44 | $30.58 | 2161 |
| 2024-03-28 | 50.98 | $30.50 | 3400 |
| 2024-03-27 | 50.82 | $30.47 | 3502 |
| 2024-03-26 | 52.45 | $30.76 | 12300 |
| 2024-03-25 | 48.14 | $29.97 | 2400 |
| 2024-03-22 | 51.69 | $30.60 | 1724 |
| 2024-03-21 | 51.15 | $30.50 | 3128 |
| 2024-03-20 | 51.15 | $30.50 | 4700 |
| 2024-03-19 | 47.13 | $29.75 | 8100 |
| 2024-03-18 | 53.99 | $30.97 | 4200 |
| 2024-03-15 | 55.44 | $31.20 | 11806 |
| 2024-03-14 | 44.20 | $29.38 | 10930 |
| 2024-03-13 | 54.27 | $30.79 | 2200 |
| 2024-03-12 | 52.90 | $30.60 | 2700 |
| 2024-03-11 | 52.54 | $30.55 | 5142 |
| 2024-03-08 | 47.40 | $29.87 | 909 |
| 2024-03-07 | 48.35 | $30.00 | 7440 |
| 2024-03-06 | 50.19 | $30.25 | 2044 |
| 2024-03-05 | 50.93 | $30.35 | 1600 |
| 2024-03-04 | 53.23 | $30.66 | 2406 |
| 2024-03-01 | 54.28 | $30.80 | 2728 |
| 2024-02-29 | 51.34 | $30.35 | 900 |
| 2024-02-28 | 52.78 | $30.55 | 2604 |
| 2024-02-27 | 54.88 | $30.84 | 900 |
| 2024-02-26 | 52.65 | $30.48 | 700 |
| 2024-02-23 | 56.09 | $30.95 | 2000 |
| 2024-02-22 | 54.90 | $30.75 | 13519 |
| 2024-02-21 | 50.08 | $30.00 | 3600 |
| 2024-02-20 | 52.57 | $30.35 | 7100 |
| 2024-02-16 | 57.72 | $31.01 | 2340 |
| 2024-02-15 | 54.72 | $30.54 | 2900 |
| 2024-02-14 | 52.61 | $30.23 | 4929 |
| 2024-02-13 | 47.11 | $29.50 | 1717 |
| 2024-02-12 | 46.06 | $29.37 | 2714 |
| 2024-02-09 | 44.76 | $29.21 | 1700 |
| 2024-02-08 | 44.68 | $29.20 | 749 |
| 2024-02-07 | 42.10 | $28.87 | 4447 |
| 2024-02-06 | 44.30 | $29.24 | 1622 |
| 2024-02-05 | 46.89 | $29.65 | 2100 |
| 2024-02-02 | 45.64 | $29.48 | 3636 |
| 2024-02-01 | 47.52 | $29.78 | 1740 |
| 2024-01-31 | 48.72 | $29.97 | 1900 |
| 2024-01-30 | 47.18 | $29.74 | 3900 |
| 2024-01-29 | 48.08 | $29.89 | 8900 |
| 2024-01-26 | 52.22 | $30.55 | 3600 |
| 2024-01-25 | 47.96 | $29.89 | 1100 |
| 2024-01-24 | 54.69 | $30.85 | 2800 |
| 2024-01-23 | 54.38 | $30.80 | 4341 |
| 2024-01-22 | 53.07 | $30.59 | 7932 |
| 2024-01-19 | 58.54 | $31.31 | 1946 |
| 2024-01-18 | 62.73 | $31.80 | 3300 |
| 2024-01-17 | 61.28 | $31.53 | 1346 |
| 2024-01-16 | 64.55 | $31.90 | 5200 |
| 2024-01-12 | 64.20 | $31.83 | 2528 |
| 2024-01-11 | 62.63 | $31.51 | 1310 |
| 2024-01-10 | 59.35 | $30.89 | 1600 |
| 2024-01-09 | 59.30 | $30.88 | 3300 |
| 2024-01-08 | 63.79 | $31.43 | 6126 |
| 2024-01-05 | 63.69 | $31.41 | 5637 |
| 2024-01-04 | 68.56 | $31.98 | 14335 |
| 2024-01-03 | 63.71 | $30.93 | 2511 |
| 2024-01-02 | 63.71 | $30.93 | 1626 |
| 2023-12-29 | 62.31 | $30.65 | 1011 |
| 2023-12-28 | 63.56 | $30.80 | 6645 |
| 2023-12-27 | 63.32 | $30.75 | 6200 |
| 2023-12-26 | 64.66 | $30.92 | 813 |
| 2023-12-22 | 63.67 | $30.69 | 2343 |
| 2023-12-21 | 65.48 | $30.93 | 3413 |
| 2023-12-20 | 63.51 | $30.45 | 3122 |
| 2023-12-19 | 63.87 | $30.50 | 8908 |
| 2023-12-18 | 60.74 | $29.76 | 7500 |
| 2023-12-15 | 63.13 | $30.10 | 10739 |
| 2023-12-14 | 62.72 | $30.00 | 8200 |
| 2023-12-13 | 63.05 | $30.05 | 9100 |
| 2023-12-12 | 61.09 | $29.55 | 4532 |
| 2023-12-11 | 62.03 | $29.70 | 3215 |
| 2023-12-08 | 62.83 | $29.83 | 2834 |
| 2023-12-07 | 61.64 | $29.50 | 1348 |
| 2023-12-06 | 60.82 | $29.27 | 6500 |
| 2023-12-05 | 65.48 | $30.07 | 19100 |
| 2023-12-04 | 69.46 | $30.70 | 20500 |
| 2023-12-01 | 63.82 | $29.00 | 2626 |
| 2023-11-30 | 62.70 | $28.71 | 1939 |
| 2023-11-29 | 62.09 | $28.55 | 8140 |
| 2023-11-28 | 60.75 | $28.20 | 7240 |
| 2023-11-27 | 59.10 | $27.78 | 10800 |
| 2023-11-24 | 61.86 | $28.25 | 2200 |
| 2023-11-22 | 60.94 | $28.00 | 6000 |
| 2023-11-21 | 59.75 | $27.68 | 9707 |
| 2023-11-20 | 57.66 | $27.13 | 4334 |
| 2023-11-17 | 58.72 | $27.33 | 1612 |
| 2023-11-16 | 59.60 | $27.50 | 1700 |
| 2023-11-15 | 59.36 | $27.43 | 2500 |
| 2023-11-14 | 64.53 | $28.43 | 24211 |
| 2023-11-13 | 58.40 | $26.65 | 6500 |
| 2023-11-10 | 56.72 | $26.23 | 8200 |
| 2023-11-09 | 52.19 | $25.19 | 1825 |
| 2023-11-08 | 58.90 | $26.38 | 5008 |
| 2023-11-07 | 56.49 | $25.84 | 3500 |
| 2023-11-06 | 59.69 | $26.36 | 4228 |
| 2023-11-03 | 63.50 | $26.94 | 13400 |
| 2023-11-02 | 63.77 | $26.98 | 6300 |
| 2023-11-01 | 60.84 | $26.23 | 5700 |
| 2023-10-31 | 63.10 | $26.58 | 9546 |
| 2023-10-30 | 58.63 | $25.51 | 15745 |
| 2023-10-27 | 56.33 | $25.02 | 9100 |
| 2023-10-26 | 58.41 | $25.35 | 2726 |
| 2023-10-25 | 57.96 | $25.25 | 5314 |
| 2023-10-24 | 57.04 | $25.04 | 13547 |
| 2023-10-23 | 56.65 | $24.95 | 4700 |
| 2023-10-20 | 58.95 | $25.36 | 7905 |
| 2023-10-19 | 57.47 | $24.99 | 6000 |
| 2023-10-18 | 58.77 | $25.23 | 9500 |
| 2023-10-17 | 65.02 | $26.30 | 44600 |
| 2023-10-16 | 62.16 | $25.50 | 11600 |
| 2023-10-13 | 61.83 | $25.41 | 6546 |
| 2023-10-12 | 63.54 | $25.70 | 13100 |
| 2023-10-11 | 62.52 | $25.40 | 6105 |
| 2023-10-10 | 63.36 | $25.55 | 13318 |
| 2023-10-09 | 65.31 | $25.90 | 13228 |
| 2023-10-06 | 63.19 | $25.21 | 11600 |
| 2023-10-05 | 59.40 | $24.10 | 14347 |
| 2023-10-04 | 52.77 | $22.51 | 17125 |
| 2023-10-03 | 54.31 | $22.80 | 4700 |
| 2023-10-02 | 48.96 | $21.70 | 4121 |
| 2023-09-29 | 47.74 | $21.47 | 3000 |
| 2023-09-28 | 51.71 | $22.25 | 2528 |
| 2023-09-27 | 49.94 | $21.90 | 1200 |
| 2023-09-26 | 49.43 | $21.80 | 1707 |
| 2023-09-25 | 52.44 | $22.40 | 2715 |
| 2023-09-22 | 52.17 | $22.34 | 6821 |
| 2023-09-21 | 48.97 | $21.66 | 3900 |
| 2023-09-20 | 52.60 | $22.40 | 1535 |
| 2023-09-19 | 54.69 | $22.80 | 6200 |
| 2023-09-18 | 51.05 | $22.01 | 6800 |
| 2023-09-15 | 50.52 | $21.90 | 10602 |
| 2023-09-14 | 47.09 | $21.20 | 4812 |
| 2023-09-13 | 40.91 | $20.09 | 11000 |
| 2023-09-12 | 44.41 | $20.88 | 2919 |
| 2023-09-11 | 47.98 | $21.60 | 6839 |
| 2023-09-08 | 43.49 | $20.85 | 7637 |
| 2023-09-07 | 50.24 | $22.08 | 500 |
| 2023-09-06 | 50.24 | $22.08 | 2200 |
| 2023-09-05 | 52.01 | $22.38 | 5800 |
| 2023-09-01 | 46.97 | $21.53 | 9700 |
| 2023-08-31 | 51.64 | $22.30 | 5914 |
| 2023-08-30 | 45.41 | $21.37 | 6300 |
| 2023-08-29 | 40.64 | $20.76 | 1921 |
| 2023-08-28 | 40.15 | $20.70 | 2000 |
| 2023-08-25 | 39.36 | $20.60 | 6014 |
| 2023-08-24 | 40.42 | $20.81 | 3900 |
| 2023-08-23 | 39.98 | $20.75 | 3900 |
| 2023-08-22 | 36.64 | $20.30 | 7632 |
| 2023-08-21 | 36.04 | $20.22 | 4439 |
| 2023-08-18 | 38.47 | $20.78 | 7538 |
| 2023-08-17 | 42.99 | $21.70 | 3200 |
| 2023-08-16 | 43.57 | $21.81 | 9403 |
| 2023-08-15 | 45.93 | $22.25 | 9330 |
| 2023-08-14 | 56.09 | $23.80 | 12407 |
| 2023-08-11 | 55.05 | $23.63 | 4239 |
| 2023-08-10 | 53.84 | $23.43 | 2211 |
| 2023-08-09 | 52.49 | $23.21 | 5603 |
| 2023-08-08 | 47.69 | $22.48 | 6746 |
| 2023-08-07 | 53.46 | $23.30 | 1824 |
| 2023-08-04 | 58.73 | $23.94 | 2100 |
| 2023-08-03 | 55.75 | $23.48 | 6224 |
| 2023-08-02 | 54.53 | $23.30 | 3620 |
| 2023-08-01 | 51.72 | $22.90 | 5900 |
| 2023-07-31 | 52.25 | $22.97 | 7900 |
| 2023-07-28 | 54.24 | $23.23 | 6722 |
| 2023-07-27 | 58.20 | $23.72 | 15610 |
| 2023-07-26 | 67.03 | $24.65 | 12600 |
| 2023-07-25 | 59.50 | $23.45 | 6733 |
| 2023-07-24 | 57.50 | $23.19 | 7121 |
| 2023-07-21 | 49.38 | $22.30 | 4000 |
| 2023-07-20 | 50.94 | $22.45 | 1546 |
| 2023-07-19 | 47.02 | $22.08 | 15900 |
| 2023-07-18 | 47.22 | $22.10 | 14300 |
| 2023-07-17 | 45.07 | $21.90 | 2700 |
| 2023-07-14 | 46.88 | $22.10 | 3800 |
| 2023-07-13 | 48.65 | $22.29 | 6900 |
| 2023-07-12 | 43.66 | $21.82 | 6140 |
| 2023-07-11 | 49.60 | $22.43 | 849 |
| 2023-07-10 | 49.92 | $22.46 | 8800 |
| 2023-07-07 | 48.46 | $22.32 | 2318 |
| 2023-07-06 | 53.31 | $22.78 | 507 |
| 2023-07-05 | 53.12 | $22.76 | 720 |
| 2023-07-03 | 53.12 | $22.76 | 400 |
| 2023-06-30 | 58.50 | $23.25 | 1600 |
| 2023-06-29 | 56.26 | $22.99 | 1049 |
| 2023-06-28 | 52.43 | $22.58 | 947 |
| 2023-06-27 | 55.59 | $22.86 | 800 |
| 2023-06-26 | 56.63 | $22.95 | 548 |
| 2023-06-23 | 56.97 | $22.98 | 2000 |
| 2023-06-22 | 59.21 | $23.18 | 3023 |
| 2023-06-21 | 56.53 | $22.85 | 300 |
| 2023-06-20 | 56.53 | $22.85 | 1600 |
| 2023-06-16 | 59.64 | $23.14 | 700 |
| 2023-06-15 | 58.21 | $22.95 | 300 |
| 2023-06-14 | 58.21 | $22.95 | 1700 |
| 2023-06-13 | 56.76 | $22.75 | 1500 |
| 2023-06-12 | 54.26 | $22.42 | 1340 |
| 2023-06-09 | 54.44 | $22.44 | 2703 |
| 2023-06-08 | 56.78 | $22.70 | 8400 |
| 2023-06-07 | 58.33 | $22.87 | 7200 |
| 2023-06-06 | 53.97 | $22.25 | 3432 |
| 2023-06-05 | 52.83 | $22.10 | 4900 |
| 2023-06-02 | 51.15 | $21.88 | 300 |
| 2023-06-01 | 51.15 | $21.88 | 6700 |
| 2023-05-31 | 50.20 | $21.75 | 300 |
| 2023-05-30 | 50.20 | $21.75 | 643 |
| 2023-05-26 | 51.16 | $21.89 | 1244 |
| 2023-05-25 | 50.59 | $21.80 | 2918 |
| 2023-05-24 | 51.23 | $21.90 | 9833 |
| 2023-05-23 | 46.81 | $21.21 | 3400 |
| 2023-05-22 | 47.64 | $21.35 | 3931 |
| 2023-05-19 | 43.77 | $20.78 | 4333 |
| 2023-05-18 | 51.51 | $22.00 | 728 |
| 2023-05-17 | 40.84 | $20.69 | 3000 |
| 2023-05-16 | 41.30 | $20.76 | 1200 |
| 2023-05-15 | 42.88 | $21.00 | 4643 |
| 2023-05-12 | 39.11 | $20.59 | 1500 |
| 2023-05-11 | 39.78 | $20.70 | 4007 |
| 2023-05-10 | 40.62 | $20.84 | 4203 |
| 2023-05-09 | 39.84 | $20.75 | 2400 |
| 2023-05-08 | 38.13 | $20.55 | 2642 |
| 2023-05-05 | 39.91 | $20.88 | 2600 |
| 2023-05-04 | 34.37 | $20.25 | 13330 |
| 2023-05-03 | 38.67 | $21.05 | 3300 |
| 2023-05-02 | 39.25 | $21.15 | 3000 |
| 2023-05-01 | 41.39 | $21.51 | 4401 |
| 2023-04-28 | 44.87 | $22.05 | 1134 |
| 2023-04-27 | 45.34 | $22.12 | 2100 |
| 2023-04-26 | 47.93 | $22.50 | 2747 |
| 2023-04-25 | 47.93 | $22.50 | 8245 |
| 2023-04-24 | 52.79 | $23.18 | 8018 |
| 2023-04-21 | 46.58 | $22.36 | 6542 |
| 2023-04-20 | 41.60 | $21.80 | 3706 |
| 2023-04-19 | 44.64 | $22.23 | 1600 |
| 2023-04-18 | 42.50 | $22.00 | 905 |
| 2023-04-17 | 41.57 | $21.90 | 1700 |
| 2023-04-14 | 36.92 | $21.42 | 2800 |
| 2023-04-13 | 37.15 | $21.46 | 2006 |
| 2023-04-12 | 37.72 | $21.56 | 3700 |
| 2023-04-11 | 38.00 | $21.61 | 3100 |
| 2023-04-10 | 38.48 | $21.70 | 13423 |
| 2023-04-06 | 38.23 | $21.67 | 3600 |
| 2023-04-05 | 39.39 | $21.90 | 2400 |
| 2023-04-04 | 38.23 | $21.75 | 400 |
| 2023-04-03 | 38.23 | $21.75 | 5200 |
| 2023-03-31 | 39.88 | $22.11 | 6700 |
| 2023-03-30 | 41.93 | $22.54 | 3836 |
| 2023-03-29 | 35.23 | $21.63 | 19600 |
| 2023-03-28 | 33.54 | $21.42 | 7800 |
| 2023-03-27 | 38.37 | $22.49 | 8123 |
| 2023-03-24 | 39.68 | $22.75 | 5600 |
| 2023-03-23 | 40.81 | $22.97 | 5400 |
| 2023-03-22 | 39.70 | $22.82 | 1503 |
| 2023-03-21 | 41.47 | $23.18 | 7100 |
| 2023-03-20 | 42.07 | $23.30 | 9923 |
| 2023-03-17 | 43.04 | $23.50 | 8500 |
| 2023-03-16 | 40.83 | $23.16 | 16345 |
| 2023-03-15 | 34.16 | $22.23 | 4033 |
| 2023-03-14 | 39.01 | $23.31 | 21208 |
| 2023-03-13 | 29.41 | $22.22 | 49100 |
| 2023-03-10 | 33.71 | $23.15 | 6900 |
| 2023-03-09 | 38.61 | $24.00 | 1100 |
| 2023-03-08 | 39.91 | $24.20 | 2100 |
| 2023-03-07 | 39.91 | $24.20 | 4400 |
| 2023-03-06 | 44.42 | $24.87 | 2546 |
| 2023-03-03 | 47.31 | $25.25 | 501 |
| 2023-03-02 | 46.87 | $25.20 | 3200 |
| 2023-03-01 | 46.79 | $25.19 | 5548 |
| 2023-02-28 | 46.93 | $25.21 | 2300 |
| 2023-02-27 | 45.31 | $25.00 | 1412 |
| 2023-02-24 | 47.20 | $25.29 | 5600 |
| 2023-02-23 | 53.89 | $26.20 | 1900 |
| 2023-02-22 | 53.27 | $26.11 | 4800 |
| 2023-02-21 | 56.58 | $26.52 | 3800 |
| 2023-02-17 | 57.32 | $26.61 | 4628 |
| 2023-02-16 | 56.04 | $26.40 | 5014 |
| 2023-02-15 | 56.81 | $26.50 | 5711 |
| 2023-02-14 | 55.17 | $26.22 | 3700 |
| 2023-02-13 | 56.63 | $26.42 | 2626 |
| 2023-02-10 | 57.20 | $26.50 | 9425 |
| 2023-02-09 | 60.17 | $26.91 | 12600 |
| 2023-02-08 | 60.12 | $26.90 | 10640 |
| 2023-02-07 | 58.01 | $26.46 | 4611 |
| 2023-02-06 | 55.84 | $26.03 | 6304 |
| 2023-02-03 | 56.42 | $26.12 | 4210 |
| 2023-02-02 | 55.84 | $26.00 | 5700 |
| 2023-02-01 | 55.27 | $25.88 | 11800 |
| 2023-01-31 | 57.80 | $26.31 | 8044 |
| 2023-01-30 | 57.28 | $26.19 | 9315 |
| 2023-01-27 | 60.88 | $26.80 | 15207 |
| 2023-01-26 | 60.42 | $26.68 | 8900 |
| 2023-01-25 | 68.85 | $27.98 | 28293 |
| 2023-01-24 | 61.94 | $26.20 | 13200 |
| 2023-01-23 | 58.50 | $25.50 | 18711 |
| 2023-01-20 | 55.79 | $25.00 | 1601 |
| 2023-01-19 | 51.52 | $24.29 | 8029 |
| 2023-01-18 | 50.69 | $24.16 | 4137 |
| 2023-01-17 | 55.32 | $24.83 | 6041 |
| 2023-01-13 | 53.32 | $24.50 | 3134 |
| 2023-01-12 | 51.58 | $24.22 | 1614 |
| 2023-01-11 | 52.44 | $24.35 | 1010 |
| 2023-01-10 | 49.54 | $23.88 | 5732 |
| 2023-01-09 | 49.66 | $23.90 | 2537 |
| 2023-01-06 | 48.82 | $23.76 | 4800 |
| 2023-01-05 | 54.65 | $24.70 | 5924 |
| 2023-01-04 | 51.11 | $24.10 | 9600 |
| 2023-01-03 | 57.43 | $24.99 | 926 |
| 2022-12-30 | 51.11 | $24.01 | 15107 |
| 2022-12-29 | 42.78 | $23.00 | 1545 |
| 2022-12-28 | 41.18 | $22.83 | 2301 |
| 2022-12-27 | 43.21 | $23.13 | 1400 |
| 2022-12-23 | 43.69 | $23.20 | 1300 |
| 2022-12-22 | 44.49 | $23.32 | 2300 |
| 2022-12-21 | 42.92 | $23.13 | 3000 |
| 2022-12-20 | 43.04 | $23.15 | 1100 |
| 2022-12-19 | 47.03 | $23.78 | 3300 |
| 2022-12-16 | 46.28 | $23.68 | 1249 |
| 2022-12-15 | 41.03 | $23.02 | 8100 |
| 2022-12-14 | 44.00 | $23.50 | 10343 |
| 2022-12-13 | 39.22 | $22.95 | 20343 |
| 2022-12-12 | 46.25 | $23.98 | 1600 |
| 2022-12-09 | 47.18 | $24.10 | 1900 |
| 2022-12-08 | 49.07 | $24.34 | 933 |
| 2022-12-07 | 49.23 | $24.36 | 300 |
| 2022-12-06 | 49.23 | $24.36 | 1225 |
| 2022-12-05 | 50.38 | $24.52 | 1200 |
| 2022-12-02 | 50.74 | $24.57 | 4925 |
| 2022-12-01 | 50.94 | $24.60 | 7212 |
| 2022-11-30 | 52.62 | $24.85 | 2000 |
| 2022-11-29 | 53.55 | $24.99 | 1429 |
| 2022-11-28 | 50.63 | $24.50 | 4719 |
| 2022-11-25 | 50.02 | $24.40 | 4500 |
| 2022-11-23 | 50.56 | $24.49 | 1500 |
| 2022-11-22 | 51.78 | $24.70 | 8815 |
| 2022-11-21 | 51.19 | $24.59 | 3400 |
| 2022-11-18 | 48.82 | $24.15 | 4041 |
| 2022-11-17 | 48.82 | $24.15 | 2014 |
| 2022-11-16 | 52.20 | $24.80 | 3946 |
| 2022-11-15 | 49.65 | $24.30 | 4300 |
| 2022-11-14 | 48.08 | $24.00 | 907 |
| 2022-11-11 | 48.56 | $24.10 | 4315 |
| 2022-11-10 | 49.74 | $24.35 | 4500 |
| 2022-11-09 | 48.11 | $24.01 | 2107 |
| 2022-11-08 | 50.16 | $24.46 | 1546 |
| 2022-11-07 | 48.01 | $24.00 | 1535 |
| 2022-11-04 | 49.69 | $24.38 | 1500 |
| 2022-11-03 | 52.84 | $25.06 | 5600 |
| 2022-11-02 | 48.36 | $24.08 | 6644 |
| 2022-11-01 | 52.31 | $24.90 | 7800 |
| 2022-10-31 | 51.20 | $24.66 | 4100 |
| 2022-10-28 | 56.57 | $25.69 | 3305 |
| 2022-10-27 | 58.15 | $25.97 | 2513 |
| 2022-10-26 | 62.39 | $26.69 | 3926 |
| 2022-10-25 | 58.69 | $25.76 | 19847 |
| 2022-10-24 | 56.78 | $25.32 | 4100 |
| 2022-10-21 | 51.88 | $24.30 | 9500 |
| 2022-10-20 | 44.63 | $23.06 | 1500 |
| 2022-10-19 | 44.31 | $23.01 | 7400 |
| 2022-10-18 | 45.36 | $23.22 | 2000 |
| 2022-10-17 | 43.98 | $22.99 | 8100 |
| 2022-10-14 | 43.33 | $22.88 | 2438 |
| 2022-10-13 | 46.06 | $23.47 | 10900 |
| 2022-10-12 | 44.54 | $23.20 | 13228 |
| 2022-10-11 | 44.54 | $23.20 | 14848 |
| 2022-10-10 | 46.32 | $23.61 | 4600 |
| 2022-10-07 | 43.10 | $23.00 | 7400 |
| 2022-10-06 | 51.95 | $24.82 | 33935 |
| 2022-10-05 | 37.64 | $22.68 | 7400 |
| 2022-10-04 | 39.47 | $23.03 | 15300 |
| 2022-10-03 | 42.07 | $23.50 | 4202 |
| 2022-09-30 | 34.37 | $22.62 | 12833 |
| 2022-09-29 | 31.11 | $22.29 | 3820 |
| 2022-09-28 | 28.23 | $22.01 | 14700 |
| 2022-09-27 | 28.13 | $22.00 | 4000 |
| 2022-09-26 | 27.05 | $21.89 | 5600 |
| 2022-09-23 | 27.88 | $22.12 | 14101 |
| 2022-09-22 | 29.38 | $22.52 | 13894 |
| 2022-09-21 | 39.35 | $24.51 | 1411 |
| 2022-09-20 | 39.80 | $24.58 | 1804 |
| 2022-09-19 | 42.03 | $24.92 | 1546 |
| 2022-09-16 | 39.08 | $24.61 | 19700 |
| 2022-09-15 | 38.69 | $24.57 | 2600 |
| 2022-09-14 | 37.39 | $24.43 | 1919 |
| 2022-09-13 | 40.81 | $25.01 | 2500 |
| 2022-09-12 | 41.50 | $25.12 | 5718 |
| 2022-09-09 | 43.98 | $25.51 | 1200 |
| 2022-09-08 | 43.07 | $25.40 | 900 |
| 2022-09-07 | 43.68 | $25.50 | 2046 |
| 2022-09-06 | 43.68 | $25.50 | 8245 |
| 2022-09-02 | 48.71 | $26.30 | 9530 |
| 2022-09-01 | 40.40 | $25.28 | 3300 |
| 2022-08-31 | 41.79 | $25.50 | 1815 |
| 2022-08-30 | 42.10 | $25.55 | 500 |
| 2022-08-29 | 48.11 | $26.43 | 900 |
| 2022-08-26 | 44.61 | $26.02 | 700 |
| 2022-08-25 | 45.61 | $26.16 | 600 |
| 2022-08-24 | 45.82 | $26.19 | 500 |
| 2022-08-23 | 46.01 | $26.22 | 1400 |
| 2022-08-22 | 46.59 | $26.31 | 2300 |
| 2022-08-19 | 47.54 | $26.46 | 6000 |
| 2022-08-18 | 50.39 | $26.90 | 4200 |
| 2022-08-17 | 48.04 | $26.55 | 1449 |
| 2022-08-16 | 48.98 | $26.70 | 1900 |
| 2022-08-15 | 51.16 | $27.04 | 4732 |
| 2022-08-12 | 48.00 | $26.55 | 3100 |
| 2022-08-11 | 48.30 | $26.60 | 3500 |
| 2022-08-10 | 50.99 | $27.04 | 3746 |
| 2022-08-09 | 51.05 | $27.05 | 3100 |
| 2022-08-08 | 55.08 | $27.69 | 6100 |
| 2022-08-05 | 52.17 | $27.17 | 3021 |
| 2022-08-04 | 52.86 | $27.28 | 2900 |
| 2022-08-03 | 55.92 | $27.76 | 800 |
| 2022-08-02 | 58.89 | $28.20 | 6943 |
| 2022-08-01 | 42.91 | $25.76 | 4200 |
| 2022-07-29 | 37.72 | $25.21 | 8948 |
| 2022-07-28 | 39.01 | $25.42 | 9100 |
| 2022-07-27 | 41.10 | $25.75 | 1733 |
| 2022-07-26 | 42.00 | $25.89 | 1000 |
| 2022-07-25 | 39.56 | $25.62 | 6923 |
| 2022-07-22 | 39.11 | $25.57 | 1421 |
| 2022-07-21 | 40.97 | $25.89 | 3202 |
| 2022-07-20 | 40.12 | $25.79 | 3433 |
| 2022-07-19 | 39.13 | $25.67 | 3328 |
| 2022-07-18 | 39.65 | $25.77 | 16440 |
| 2022-07-15 | 46.00 | $26.86 | 3800 |
| 2022-07-14 | 50.58 | $27.51 | 11944 |
| 2022-07-13 | 56.79 | $28.26 | 1042 |
| 2022-07-12 | 46.68 | $27.04 | 715 |
| 2022-07-11 | 47.72 | $27.16 | 4700 |
| 2022-07-08 | 47.16 | $27.10 | 1241 |
| 2022-07-07 | 44.62 | $26.83 | 20149 |
| 2022-07-06 | 36.08 | $26.04 | 1500 |
| 2022-07-05 | 36.83 | $26.15 | 1200 |
| 2022-07-01 | 36.26 | $26.10 | 2112 |
| 2022-06-30 | 36.57 | $26.15 | 2000 |
| 2022-06-29 | 33.84 | $25.90 | 1515 |
| 2022-06-28 | 32.17 | $25.75 | 1200 |
| 2022-06-27 | 31.07 | $25.65 | 822 |
| 2022-06-24 | 29.44 | $25.50 | 2204 |
| 2022-06-23 | 29.53 | $25.52 | 817 |
| 2022-06-22 | 30.53 | $25.75 | 1300 |
| 2022-06-21 | 29.04 | $25.60 | 5000 |
| 2022-06-17 | 30.06 | $25.85 | 2230 |
| 2022-06-16 | 34.65 | $26.84 | 2800 |
| 2022-06-15 | 33.28 | $26.70 | 3200 |
| 2022-06-14 | 35.34 | $27.11 | 1929 |
| 2022-06-13 | 35.55 | $27.15 | 2834 |
| 2022-06-10 | 42.18 | $28.30 | 1217 |
| 2022-06-09 | 43.53 | $28.50 | 447 |
| 2022-06-08 | 40.47 | $28.16 | 439 |
| 2022-06-07 | 40.47 | $28.16 | 1711 |
| 2022-06-06 | 40.70 | $28.20 | 1703 |
| 2022-06-03 | 39.45 | $28.05 | 1741 |
| 2022-06-02 | 41.85 | $28.48 | 630 |
| 2022-06-01 | 39.24 | $28.16 | 5000 |
| 2022-05-31 | 41.16 | $28.51 | 6900 |
| 2022-05-27 | 45.65 | $29.25 | 2012 |
| 2022-05-26 | 47.31 | $29.50 | 2234 |
| 2022-05-25 | 48.93 | $29.74 | 1521 |
| 2022-05-24 | 43.41 | $29.02 | 635 |
| 2022-05-23 | 45.96 | $29.41 | 4000 |
| 2022-05-20 | 41.24 | $28.85 | 3619 |
| 2022-05-19 | 42.05 | $28.98 | 2818 |
| 2022-05-18 | 41.88 | $28.96 | 4100 |
| 2022-05-17 | 42.47 | $29.06 | 7838 |
| 2022-05-16 | 40.34 | $28.79 | 5731 |
| 2022-05-13 | 41.47 | $29.00 | 4300 |
| 2022-05-12 | 37.93 | $28.55 | 5500 |
| 2022-05-11 | 40.14 | $28.98 | 21500 |
| 2022-05-10 | 28.48 | $27.71 | 6200 |
| 2022-05-09 | 33.97 | $28.82 | 4631 |
| 2022-05-06 | 39.37 | $29.65 | 1614 |
| 2022-05-05 | 37.78 | $29.51 | 2300 |
| 2022-05-04 | 41.06 | $29.96 | 700 |
| 2022-05-03 | 41.82 | $30.06 | 3313 |
| 2022-05-02 | 40.99 | $29.98 | 5700 |
| 2022-04-29 | 44.98 | $30.50 | 2900 |
| 2022-04-28 | 44.98 | $30.50 | 1232 |
| 2022-04-27 | 47.38 | $30.80 | 3342 |
| 2022-04-26 | 49.47 | $31.05 | 3135 |
| 2022-04-25 | 52.83 | $31.43 | 2000 |
| 2022-04-22 | 50.47 | $31.15 | 418 |
| 2022-04-21 | 51.79 | $31.30 | 535 |
| 2022-04-20 | 50.14 | $31.10 | 822 |
| 2022-04-19 | 52.71 | $31.40 | 2400 |
| 2022-04-18 | 53.58 | $31.50 | 2600 |
| 2022-04-14 | 52.08 | $31.30 | 512 |
| 2022-04-13 | 50.56 | $31.10 | 705 |
| 2022-04-12 | 50.79 | $31.13 | 4900 |
| 2022-04-11 | 53.56 | $31.49 | 700 |
| 2022-04-08 | 48.02 | $30.75 | 745 |
| 2022-04-07 | 48.62 | $30.83 | 600 |
| 2022-04-06 | 49.87 | $31.00 | 2800 |
| 2022-04-05 | 53.23 | $31.44 | 1317 |
| 2022-04-04 | 51.75 | $31.23 | 1300 |
| 2022-04-01 | 48.29 | $30.76 | 1939 |
| 2022-03-31 | 50.80 | $31.10 | 1600 |
| 2022-03-30 | 46.52 | $30.55 | 2500 |
| 2022-03-29 | 48.19 | $30.78 | 1600 |
| 2022-03-28 | 50.42 | $31.08 | 1724 |
| 2022-03-25 | 49.23 | $30.92 | 900 |
| 2022-03-24 | 46.48 | $30.56 | 1200 |
| 2022-03-23 | 47.91 | $30.77 | 2300 |
| 2022-03-22 | 50.31 | $31.11 | 1435 |
| 2022-03-21 | 49.25 | $30.96 | 400 |
| 2022-03-18 | 52.82 | $31.46 | 2444 |
| 2022-03-17 | 49.55 | $30.99 | 10000 |
| 2022-03-16 | 46.63 | $30.60 | 2937 |
| 2022-03-15 | 45.87 | $30.50 | 500 |
| 2022-03-14 | 46.44 | $30.59 | 1300 |
| 2022-03-11 | 46.16 | $30.55 | 1700 |
| 2022-03-10 | 48.39 | $30.92 | 825 |
| 2022-03-09 | 48.87 | $31.00 | 506 |
| 2022-03-08 | 51.97 | $31.50 | 800 |
| 2022-03-07 | 47.96 | $30.86 | 1700 |
| 2022-03-04 | 52.09 | $31.50 | 3300 |
| 2022-03-03 | 55.65 | $32.00 | 500 |
| 2022-03-02 | 55.59 | $31.99 | 300 |
| 2022-03-01 | 51.06 | $31.24 | 3200 |
| 2022-02-28 | 48.18 | $30.81 | 4300 |
| 2022-02-25 | 46.37 | $30.55 | 3000 |
| 2022-02-24 | 46.91 | $30.64 | 747 |
| 2022-02-23 | 50.98 | $31.29 | 623 |
| 2022-02-22 | 51.70 | $31.40 | 1135 |
| 2022-02-18 | 49.67 | $31.07 | 2224 |
| 2022-02-17 | 48.04 | $30.81 | 3400 |
| 2022-02-16 | 47.91 | $30.79 | 2911 |
| 2022-02-15 | 52.67 | $31.59 | 1200 |
| 2022-02-14 | 49.64 | $31.08 | 1944 |
| 2022-02-11 | 53.95 | $31.75 | 4315 |
| 2022-02-10 | 50.87 | $31.24 | 2900 |
| 2022-02-09 | 53.05 | $31.57 | 1831 |
| 2022-02-08 | 49.50 | $31.00 | 1922 |
| 2022-02-07 | 53.41 | $31.58 | 1400 |
| 2022-02-04 | 54.54 | $31.74 | 3940 |
| 2022-02-03 | 49.88 | $31.00 | 2246 |
| 2022-02-02 | 48.32 | $30.77 | 2613 |
| 2022-02-01 | 47.16 | $30.60 | 3916 |
| 2022-01-31 | 51.34 | $31.25 | 400 |
| 2022-01-28 | 51.34 | $31.25 | 2200 |
| 2022-01-27 | 52.30 | $31.40 | 7902 |
| 2022-01-26 | 56.18 | $31.98 | 4200 |
| 2022-01-25 | 50.67 | $31.06 | 13400 |
| 2022-01-24 | 51.20 | $31.14 | 15547 |
| 2022-01-21 | 53.40 | $31.47 | 2520 |
| 2022-01-20 | 56.76 | $31.95 | 8400 |
| 2022-01-19 | 62.98 | $32.74 | 7200 |
| 2022-01-18 | 57.49 | $31.76 | 15900 |
| 2022-01-14 | 54.77 | $31.34 | 823 |
| 2022-01-13 | 53.97 | $31.22 | 4032 |
| 2022-01-12 | 53.90 | $31.21 | 7100 |
| 2022-01-11 | 50.89 | $30.75 | 3200 |
| 2022-01-10 | 47.33 | $30.25 | 3216 |
| 2022-01-07 | 47.59 | $30.29 | 749 |
| 2022-01-06 | 45.81 | $30.04 | 8300 |
| 2022-01-05 | 47.09 | $30.25 | 2200 |
| 2022-01-04 | 46.07 | $30.10 | 4842 |
| 2022-01-03 | 45.40 | $30.00 | 9105 |
| 2021-12-31 | 44.29 | $29.83 | 2120 |
| 2021-12-30 | 35.31 | $28.61 | 10721 |
| 2021-12-29 | 40.38 | $29.61 | 7500 |
| 2021-12-28 | 41.69 | $29.84 | 7800 |
| 2021-12-27 | 35.28 | $29.10 | 9900 |
| 2021-12-23 | 42.39 | $30.29 | 350 |
| 2021-12-22 | 42.39 | $30.29 | 2400 |
| 2021-12-21 | 43.53 | $30.46 | 10300 |
| 2021-12-20 | 47.34 | $31.00 | 6400 |
| 2021-12-17 | 48.77 | $31.19 | 5200 |
| 2021-12-16 | 43.58 | $30.58 | 5030 |
| 2021-12-15 | 39.98 | $30.20 | 3900 |
| 2021-12-14 | 41.29 | $30.40 | 5300 |
| 2021-12-13 | 41.69 | $30.46 | 2600 |
| 2021-12-10 | 42.06 | $30.52 | 815 |
| 2021-12-09 | 42.06 | $30.52 | 1108 |
| 2021-12-08 | 42.06 | $30.52 | 3816 |
| 2021-12-07 | 47.99 | $31.47 | 819 |
| 2021-12-06 | 43.27 | $30.88 | 2804 |
| 2021-12-03 | 44.05 | $31.00 | 2937 |
| 2021-12-02 | 45.86 | $31.28 | 403 |
| 2021-12-01 | 41.97 | $30.80 | 1500 |
| 2021-11-30 | 44.90 | $31.26 | 1000 |
| 2021-11-29 | 43.01 | $31.03 | 2100 |
| 2021-11-26 | 46.87 | $31.61 | 2600 |
| 2021-11-24 | 47.85 | $31.75 | 835 |
| 2021-11-23 | 44.45 | $31.32 | 3900 |
| 2021-11-22 | 44.37 | $31.31 | 700 |
| 2021-11-19 | 42.48 | $31.07 | 949 |
| 2021-11-18 | 42.32 | $31.05 | 3700 |
| 2021-11-17 | 45.85 | $31.65 | 707 |
| 2021-11-16 | 46.46 | $31.75 | 2800 |
| 2021-11-15 | 48.24 | $32.04 | 1437 |
| 2021-11-12 | 48.49 | $32.08 | 2036 |
| 2021-11-11 | 52.44 | $32.71 | 400 |
| 2021-11-10 | 52.44 | $32.71 | 540 |
| 2021-11-09 | 48.79 | $32.10 | 1705 |
| 2021-11-08 | 50.92 | $32.45 | 2100 |
| 2021-11-05 | 42.39 | $31.20 | 3100 |
| 2021-11-04 | 49.22 | $32.25 | 2016 |
| 2021-11-03 | 46.48 | $31.90 | 1000 |
| 2021-11-02 | 49.21 | $32.28 | 7300 |
| 2021-11-01 | 48.76 | $32.22 | 1003 |
| 2021-10-29 | 47.13 | $32.00 | 435 |
| 2021-10-28 | 45.24 | $31.75 | 8100 |
| 2021-10-27 | 47.49 | $32.10 | 4400 |
| 2021-10-26 | 49.78 | $32.44 | 1601 |
| 2021-10-25 | 49.78 | $32.44 | 1300 |
| 2021-10-22 | 52.19 | $32.80 | 2300 |
| 2021-10-21 | 52.59 | $32.86 | 3900 |
| 2021-10-20 | 56.67 | $33.45 | 214 |
| 2021-10-19 | 51.52 | $32.60 | 2022 |
| 2021-10-18 | 54.42 | $33.00 | 4500 |
| 2021-10-15 | 50.45 | $32.40 | 2537 |
| 2021-10-14 | 52.55 | $32.69 | 1507 |
| 2021-10-13 | 48.41 | $32.10 | 1423 |
| 2021-10-12 | 47.97 | $32.04 | 900 |
| 2021-10-11 | 48.42 | $32.11 | 3000 |
| 2021-10-08 | 46.99 | $31.90 | 6600 |
| 2021-10-07 | 47.59 | $32.00 | 17500 |
| 2021-10-06 | 45.95 | $31.75 | 1349 |
| 2021-10-05 | 45.30 | $31.65 | 426 |
| 2021-10-04 | 42.88 | $31.28 | 5012 |
| 2021-10-01 | 45.95 | $31.87 | 3803 |
| 2021-09-30 | 46.55 | $31.98 | 6600 |
| 2021-09-29 | 43.53 | $31.50 | 540 |
| 2021-09-28 | 43.53 | $31.50 | 6700 |
| 2021-09-27 | 40.37 | $31.00 | 3400 |
| 2021-09-24 | 33.83 | $30.07 | 6105 |
| 2021-09-23 | 36.19 | $30.65 | 2905 |
| 2021-09-22 | 37.47 | $30.95 | 9100 |
| 2021-09-21 | 35.74 | $30.71 | 16800 |
| 2021-09-20 | 37.29 | $31.09 | 3800 |
| 2021-09-17 | 41.37 | $32.00 | 5003 |
| 2021-09-16 | 38.93 | $31.65 | 15000 |
| 2021-09-15 | 35.11 | $31.13 | 7011 |
| 2021-09-14 | 40.10 | $32.22 | 1729 |
| 2021-09-13 | 42.57 | $32.69 | 3900 |
| 2021-09-10 | 44.40 | $33.02 | 1830 |
| 2021-09-09 | 46.05 | $33.31 | 1919 |
| 2021-09-08 | 49.75 | $33.92 | 302 |
| 2021-09-07 | 48.79 | $33.77 | 4700 |
| 2021-09-03 | 49.57 | $33.90 | 6100 |
| 2021-09-02 | 55.40 | $34.80 | 7117 |
| 2021-09-01 | 53.37 | $34.45 | 9900 |
| 2021-08-31 | 44.48 | $33.15 | 4100 |
| 2021-08-30 | 42.48 | $32.90 | 5241 |
| 2021-08-27 | 42.32 | $32.88 | 1400 |
| 2021-08-26 | 42.43 | $32.90 | 4801 |
| 2021-08-25 | 42.96 | $33.00 | 2520 |
| 2021-08-24 | 45.70 | $33.50 | 8930 |
| 2021-08-23 | 46.89 | $33.71 | 4600 |
| 2021-08-20 | 48.55 | $34.00 | 3212 |
| 2021-08-19 | 53.18 | $34.75 | 600 |
| 2021-08-18 | 57.63 | $35.39 | 700 |
| 2021-08-17 | 56.66 | $35.21 | 443 |
| 2021-08-16 | 58.71 | $35.50 | 1700 |
| 2021-08-13 | 60.81 | $35.79 | 2900 |
| 2021-08-12 | 60.16 | $35.65 | 3712 |
| 2021-08-11 | 60.64 | $35.72 | 8400 |
| 2021-08-10 | 59.99 | $35.57 | 4100 |
| 2021-08-09 | 57.92 | $35.10 | 25900 |
| 2021-08-06 | 50.36 | $33.64 | 600 |
| 2021-08-05 | 50.54 | $33.67 | 2300 |
| 2021-08-04 | 48.47 | $33.31 | 7600 |
| 2021-08-03 | 44.94 | $32.73 | 7000 |
| 2021-08-02 | 42.76 | $32.39 | 3919 |
| 2021-07-30 | 41.20 | $32.15 | 1447 |
| 2021-07-29 | 42.35 | $32.40 | 721 |
| 2021-07-28 | 42.29 | $32.39 | 1600 |
| 2021-07-27 | 42.89 | $32.53 | 423 |
| 2021-07-26 | 41.88 | $32.35 | 2000 |
| 2021-07-23 | 42.11 | $32.41 | 1238 |
| 2021-07-22 | 42.01 | $32.39 | 1611 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.33
2026-07-17
Close Price
$25.40
Vol: 3936
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.52
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -33.33 | $25.40 | 3936 |
| 2026-07-16 | -22.83 | $25.70 | 8607 |
| 2026-07-15 | -35.69 | $25.30 | 2700 |
| 2026-07-14 | -51.77 | $24.80 | 5300 |
| 2026-07-13 | -68.29 | $24.17 | 4918 |
| 2026-07-10 | -47.56 | $24.85 | 4347 |
| 2026-07-09 | -56.71 | $24.55 | 1800 |
| 2026-07-08 | -66.16 | $24.24 | 2113 |
| 2026-07-07 | -46.51 | $24.81 | 7261 |
| 2026-07-06 | -20.85 | $25.67 | 8000 |
| 2026-07-02 | -23.46 | $25.57 | 7427 |
| 2026-07-01 | -47.27 | $24.68 | 12800 |
| 2026-06-30 | -58.74 | $24.26 | 12200 |
| 2026-06-29 | -61.20 | $24.17 | 18100 |
| 2026-06-26 | -42.90 | $24.84 | 373126 |
| 2026-06-25 | 0.00 | $26.20 | 20134 |
| 2026-06-24 | -25.91 | $24.98 | 22719 |
| 2026-06-23 | 0.00 | $24.74 | 6036 |
| 2026-06-22 | -29.52 | $23.92 | 8116 |
| 2026-06-18 | -42.77 | $23.70 | 18319 |
| 2026-06-17 | -48.80 | $23.60 | 9900 |
| 2026-06-16 | -50.00 | $23.58 | 7000 |
| 2026-06-15 | -52.41 | $23.54 | 5616 |
| 2026-06-12 | -54.82 | $23.50 | 8310 |
| 2026-06-11 | -67.47 | $23.29 | 6015 |
| 2026-06-10 | -69.28 | $23.26 | 7906 |
| 2026-06-09 | -56.02 | $23.48 | 9700 |
| 2026-06-08 | -61.45 | $23.39 | 9500 |
| 2026-06-05 | -70.86 | $23.26 | 5700 |
| 2026-06-04 | -86.67 | $23.05 | 6253 |
| 2026-06-03 | -96.36 | $22.84 | 14300 |
| 2026-06-02 | -83.81 | $23.15 | 5300 |
| 2026-06-01 | -78.14 | $23.29 | 6747 |
| 2026-05-29 | -86.11 | $23.10 | 7709 |
| 2026-05-28 | -71.21 | $23.49 | 6134 |
| 2026-05-27 | -70.86 | $23.56 | 8100 |
| 2026-05-26 | -75.54 | $23.43 | 9037 |
| 2026-05-22 | -62.59 | $23.79 | 8637 |
| 2026-05-21 | -86.69 | $23.12 | 9023 |
| 2026-05-20 | -95.71 | $23.30 | 7801 |
| 2026-05-19 | -89.47 | $23.49 | 14323 |
| 2026-05-18 | -68.86 | $23.96 | 7700 |
| 2026-05-15 | -94.30 | $23.38 | 8831 |
| 2026-05-14 | -70.67 | $23.94 | 3900 |
| 2026-05-13 | -85.78 | $23.60 | 5800 |
| 2026-05-12 | -93.33 | $23.43 | 314300 |
| 2026-05-11 | -96.55 | $23.85 | 3314 |
| 2026-05-08 | -73.77 | $24.18 | 5900 |
| 2026-05-07 | -53.55 | $24.55 | 3300 |
| 2026-05-06 | -30.05 | $24.98 | 11006 |
| 2026-05-05 | -38.80 | $24.82 | 2500 |
| 2026-05-04 | -95.08 | $23.79 | 5500 |
| 2026-05-01 | -27.32 | $25.03 | 4225 |
| 2026-04-30 | -45.90 | $24.69 | 8100 |
| 2026-04-29 | -28.96 | $25.00 | 4900 |
| 2026-04-28 | 0.00 | $25.52 | 5810 |
| 2026-04-27 | -13.59 | $24.94 | 9400 |
| 2026-04-24 | -16.76 | $24.79 | 4800 |
| 2026-04-23 | -22.49 | $24.63 | 10400 |
| 2026-04-22 | 0.00 | $24.99 | 3500 |
| 2026-04-21 | -19.57 | $24.49 | 5020 |
| 2026-04-20 | -8.70 | $24.69 | 4400 |
| 2026-04-17 | -6.85 | $24.68 | 7219 |
| 2026-04-16 | -32.66 | $24.04 | 6100 |
| 2026-04-15 | -37.50 | $23.92 | 3100 |
| 2026-04-14 | -22.18 | $24.30 | 2500 |
| 2026-04-13 | -14.11 | $24.50 | 3000 |
| 2026-04-10 | -17.34 | $24.42 | 3900 |
| 2026-04-09 | -18.55 | $24.39 | 3216 |
| 2026-04-08 | -15.73 | $24.46 | 4900 |
| 2026-04-07 | -43.95 | $23.76 | 6800 |
| 2026-04-06 | -31.85 | $24.06 | 3646 |
| 2026-04-02 | -6.05 | $24.70 | 2400 |
| 2026-04-01 | -18.15 | $24.40 | 6100 |
| 2026-03-31 | -21.37 | $24.32 | 8046 |
| 2026-03-30 | -8.42 | $24.22 | 7300 |
| 2026-03-27 | -56.44 | $23.25 | 5507 |
| 2026-03-26 | -71.32 | $23.15 | 2300 |
| 2026-03-25 | -66.18 | $23.29 | 8800 |
| 2026-03-24 | -64.34 | $23.34 | 3400 |
| 2026-03-23 | -35.66 | $24.12 | 10700 |
| 2026-03-20 | -95.22 | $22.50 | 19415 |
| 2026-03-19 | -90.49 | $22.71 | 5351 |
| 2026-03-18 | -98.41 | $22.62 | 8300 |
| 2026-03-17 | -95.61 | $23.13 | 8200 |
| 2026-03-16 | -82.41 | $23.45 | 2900 |
| 2026-03-13 | -78.89 | $23.52 | 3111 |
| 2026-03-12 | -78.89 | $23.52 | 6400 |
| 2026-03-11 | -73.87 | $23.62 | 15649 |
| 2026-03-10 | -77.39 | $23.55 | 2800 |
| 2026-03-09 | -54.77 | $24.00 | 8600 |
| 2026-03-06 | -86.29 | $23.44 | 10700 |
| 2026-03-05 | -61.29 | $24.06 | 7200 |
| 2026-03-04 | -53.23 | $24.26 | 3307 |
| 2026-03-03 | -56.45 | $24.18 | 9378 |
| 2026-03-02 | -76.61 | $23.68 | 9400 |
| 2026-02-27 | -93.95 | $23.25 | 10500 |
| 2026-02-26 | -42.34 | $24.53 | 2529 |
| 2026-02-25 | -50.81 | $24.32 | 4500 |
| 2026-02-24 | -58.87 | $24.12 | 8100 |
| 2026-02-23 | -71.77 | $23.80 | 20003 |
| 2026-02-20 | -37.90 | $24.64 | 49500 |
| 2026-02-19 | -86.02 | $23.98 | 8602 |
| 2026-02-18 | -82.22 | $24.10 | 5400 |
| 2026-02-17 | -66.11 | $24.39 | 10816 |
| 2026-02-13 | -35.56 | $24.94 | 11609 |
| 2026-02-12 | -63.89 | $24.43 | 30421 |
| 2026-02-11 | -82.22 | $24.10 | 13245 |
| 2026-02-10 | -63.33 | $24.44 | 29019 |
| 2026-02-09 | -73.33 | $24.37 | 19815 |
| 2026-02-06 | -44.85 | $24.84 | 21700 |
| 2026-02-05 | -19.76 | $25.21 | 10000 |
| 2026-02-04 | -21.54 | $25.03 | 9237 |
| 2026-02-03 | -19.25 | $25.04 | 10500 |
| 2026-02-02 | -22.22 | $24.86 | 9500 |
| 2026-01-30 | -20.71 | $24.89 | 17034 |
| 2026-01-29 | -13.99 | $24.98 | 10748 |
| 2026-01-28 | -19.49 | $24.87 | 8538 |
| 2026-01-27 | -33.33 | $24.60 | 14900 |
| 2026-01-26 | -51.27 | $24.24 | 12524 |
| 2026-01-23 | -67.01 | $23.93 | 12524 |
| 2026-01-22 | -17.77 | $24.90 | 5338 |
| 2026-01-21 | -46.70 | $24.33 | 9400 |
| 2026-01-20 | -52.28 | $24.22 | 13011 |
| 2026-01-16 | -23.86 | $24.78 | 9249 |
| 2026-01-15 | -21.36 | $24.81 | 14643 |
| 2026-01-14 | -20.42 | $24.60 | 5900 |
| 2026-01-13 | -30.89 | $24.40 | 12246 |
| 2026-01-12 | -25.13 | $24.51 | 3800 |
| 2026-01-09 | -19.60 | $24.60 | 10800 |
| 2026-01-08 | -24.63 | $24.49 | 11700 |
| 2026-01-07 | -63.55 | $23.70 | 11100 |
| 2026-01-06 | -59.81 | $23.74 | 6513 |
| 2026-01-05 | -41.38 | $24.03 | 23230 |
| 2026-01-02 | -54.74 | $23.72 | 3642 |
| 2025-12-31 | -54.31 | $23.73 | 4900 |
| 2025-12-30 | -48.60 | $23.60 | 4900 |
| 2025-12-29 | -54.20 | $23.44 | 17100 |
| 2025-12-26 | -51.40 | $23.52 | 6933 |
| 2025-12-24 | -48.95 | $23.59 | 7500 |
| 2025-12-23 | -45.45 | $23.69 | 7502 |
| 2025-12-22 | -41.96 | $23.79 | 15500 |
| 2025-12-19 | -35.76 | $23.76 | 19403 |
| 2025-12-18 | -22.64 | $24.20 | 103800 |
| 2025-12-17 | -35.83 | $23.56 | 11213 |
| 2025-12-16 | -43.61 | $23.31 | 51000 |
| 2025-12-15 | -49.22 | $23.13 | 13100 |
| 2025-12-12 | -24.14 | $23.73 | 10020 |
| 2025-12-11 | -38.92 | $23.13 | 9300 |
| 2025-12-10 | -36.95 | $23.21 | 21400 |
| 2025-12-09 | -20.32 | $23.16 | 6400 |
| 2025-12-08 | -7.21 | $23.48 | 10800 |
| 2025-12-05 | -22.62 | $23.01 | 4700 |
| 2025-12-04 | -20.00 | $23.09 | 12618 |
| 2025-12-03 | -10.16 | $23.39 | 8714 |
| 2025-12-02 | -32.76 | $22.62 | 5600 |
| 2025-12-01 | -35.49 | $22.54 | 9044 |
| 2025-11-28 | -15.07 | $23.13 | 1224 |
| 2025-11-26 | -31.16 | $22.66 | 7844 |
| 2025-11-25 | -16.44 | $23.09 | 15000 |
| 2025-11-24 | -20.90 | $23.30 | 2740 |
| 2025-11-21 | -36.41 | $23.20 | 7945 |
| 2025-11-20 | -79.52 | $21.50 | 8000 |
| 2025-11-19 | -78.79 | $21.67 | 5008 |
| 2025-11-18 | -74.64 | $21.87 | 6300 |
| 2025-11-17 | -75.05 | $21.85 | 7000 |
| 2025-11-14 | -78.17 | $21.70 | 65200 |
| 2025-11-13 | -64.85 | $23.08 | 2702 |
| 2025-11-12 | -76.57 | $22.65 | 4603 |
| 2025-11-11 | -56.13 | $23.40 | 4040 |
| 2025-11-10 | -60.49 | $23.24 | 1517 |
| 2025-11-07 | -58.58 | $23.31 | 3001 |
| 2025-11-06 | -69.83 | $23.03 | 4100 |
| 2025-11-05 | -65.31 | $23.24 | 7800 |
| 2025-11-04 | -71.53 | $22.98 | 5447 |
| 2025-11-03 | -76.08 | $22.79 | 5200 |
| 2025-10-31 | -75.36 | $22.82 | 7500 |
| 2025-10-30 | -79.67 | $22.64 | 35200 |
| 2025-10-29 | -92.34 | $22.11 | 16333 |
| 2025-10-28 | -95.05 | $23.28 | 14500 |
| 2025-10-27 | -90.32 | $24.01 | 11500 |
| 2025-10-24 | -55.76 | $24.76 | 4239 |
| 2025-10-23 | -50.57 | $25.10 | 9116 |
| 2025-10-22 | -50.95 | $25.09 | 5300 |
| 2025-10-21 | -60.46 | $24.84 | 16000 |
| 2025-10-20 | -54.37 | $25.00 | 9304 |
| 2025-10-17 | -79.47 | $24.34 | 20800 |
| 2025-10-16 | -71.17 | $24.59 | 6900 |
| 2025-10-15 | -73.36 | $24.53 | 2500 |
| 2025-10-14 | -56.20 | $25.00 | 8700 |
| 2025-10-13 | -62.41 | $24.83 | 4400 |
| 2025-10-10 | -97.81 | $23.86 | 29600 |
| 2025-10-09 | -100.00 | $24.50 | 8700 |
| 2025-10-08 | -70.59 | $25.10 | 5100 |
| 2025-10-07 | -65.20 | $25.21 | 3305 |
| 2025-10-06 | -70.59 | $25.10 | 3700 |
| 2025-10-03 | -75.98 | $24.99 | 8439 |
| 2025-10-02 | -90.69 | $24.69 | 7300 |
| 2025-10-01 | -91.13 | $24.69 | 11700 |
| 2025-09-30 | -87.68 | $24.76 | 11300 |
| 2025-09-29 | -68.13 | $25.30 | 4533 |
| 2025-09-26 | -73.86 | $25.24 | 36100 |
| 2025-09-25 | -92.76 | $25.13 | 6300 |
| 2025-09-24 | -90.12 | $25.56 | 12100 |
| 2025-09-23 | -88.81 | $25.84 | 7119 |
| 2025-09-22 | -80.42 | $25.96 | 12200 |
| 2025-09-19 | -61.18 | $26.27 | 57200 |
| 2025-09-18 | -78.95 | $26.00 | 8822 |
| 2025-09-17 | -90.13 | $25.83 | 8414 |
| 2025-09-16 | -78.95 | $26.00 | 9011 |
| 2025-09-15 | -64.38 | $26.25 | 4500 |
| 2025-09-12 | -80.86 | $25.99 | 3900 |
| 2025-09-11 | -80.49 | $26.00 | 3710 |
| 2025-09-10 | -97.97 | $25.72 | 4615 |
| 2025-09-09 | -84.26 | $25.99 | 5200 |
| 2025-09-08 | -83.76 | $26.00 | 6201 |
| 2025-09-05 | -90.86 | $25.86 | 4300 |
| 2025-09-04 | -82.04 | $26.05 | 3027 |
| 2025-09-03 | -90.78 | $25.87 | 2200 |
| 2025-09-02 | -84.95 | $25.99 | 7500 |
| 2025-08-29 | -76.21 | $26.17 | 5100 |
| 2025-08-28 | -79.61 | $26.10 | 4849 |
| 2025-08-27 | -69.90 | $26.30 | 10800 |
| 2025-08-26 | -46.36 | $27.04 | 4432 |
| 2025-08-25 | -89.09 | $26.10 | 6000 |
| 2025-08-22 | -39.81 | $27.20 | 12200 |
| 2025-08-21 | -98.33 | $25.94 | 4324 |
| 2025-08-20 | -73.54 | $26.85 | 7500 |
| 2025-08-19 | -81.06 | $26.58 | 10729 |
| 2025-08-18 | -74.93 | $26.80 | 4600 |
| 2025-08-15 | -61.00 | $27.30 | 5200 |
| 2025-08-14 | -69.36 | $27.00 | 6300 |
| 2025-08-13 | -51.25 | $27.65 | 5430 |
| 2025-08-12 | -63.23 | $27.22 | 5000 |
| 2025-08-11 | -89.42 | $26.28 | 3900 |
| 2025-08-08 | -91.64 | $26.20 | 5047 |
| 2025-08-07 | -95.82 | $26.05 | 6119 |
| 2025-08-06 | -90.25 | $26.25 | 4930 |
| 2025-08-05 | -75.21 | $26.79 | 8125 |
| 2025-08-04 | -84.68 | $26.45 | 14911 |
| 2025-08-01 | -92.53 | $26.64 | 5343 |
| 2025-07-31 | -74.03 | $27.21 | 4900 |
| 2025-07-30 | -58.77 | $27.68 | 9027 |
| 2025-07-29 | -79.87 | $27.03 | 9143 |
| 2025-07-28 | -53.08 | $27.68 | 8347 |
| 2025-07-25 | -37.29 | $28.14 | 8300 |
| 2025-07-24 | -20.68 | $28.70 | 20011 |
| 2025-07-23 | -27.75 | $27.89 | 5946 |
| 2025-07-22 | -27.25 | $27.91 | 12610 |
| 2025-07-21 | -34.50 | $27.62 | 7300 |
| 2025-07-18 | -58.25 | $26.67 | 6231 |
| 2025-07-17 | -44.67 | $27.20 | 6011 |
| 2025-07-16 | -49.88 | $26.99 | 8000 |
| 2025-07-15 | -56.82 | $26.71 | 7400 |
| 2025-07-14 | -30.27 | $27.78 | 4400 |
| 2025-07-11 | -28.54 | $27.85 | 3000 |
| 2025-07-10 | -4.71 | $28.81 | 4844 |
| 2025-07-09 | -8.68 | $28.65 | 3300 |
| 2025-07-08 | -14.95 | $28.61 | 29100 |
| 2025-07-07 | -37.38 | $27.65 | 9316 |
| 2025-07-03 | -21.26 | $28.34 | 5207 |
| 2025-07-02 | -47.79 | $27.45 | 8730 |
| 2025-07-01 | -54.32 | $27.14 | 20600 |
| 2025-06-30 | -65.98 | $26.62 | 19244 |
| 2025-06-27 | -74.53 | $26.33 | 419300 |
| 2025-06-26 | -79.96 | $26.04 | 12700 |
| 2025-06-25 | -65.36 | $26.82 | 13900 |
| 2025-06-24 | -83.97 | $25.98 | 10244 |
| 2025-06-23 | -89.21 | $25.65 | 28417 |
| 2025-06-20 | -85.15 | $25.91 | 6802 |
| 2025-06-18 | -74.77 | $26.92 | 28000 |
| 2025-06-17 | -100.00 | $26.81 | 16400 |
| 2025-06-16 | -99.56 | $27.76 | 6217 |
| 2025-06-13 | -94.59 | $28.15 | 6100 |
| 2025-06-12 | -91.99 | $28.38 | 5700 |
| 2025-06-11 | -92.02 | $28.39 | 3300 |
| 2025-06-10 | -91.78 | $28.41 | 5200 |
| 2025-06-09 | -84.89 | $28.98 | 3519 |
| 2025-06-06 | -88.39 | $28.69 | 2246 |
| 2025-06-05 | -87.18 | $28.79 | 6700 |
| 2025-06-04 | -93.95 | $28.23 | 8141 |
| 2025-06-03 | -96.74 | $28.00 | 6003 |
| 2025-06-02 | -80.05 | $29.38 | 4300 |
| 2025-05-30 | -78.72 | $29.49 | 2837 |
| 2025-05-29 | -70.25 | $30.19 | 9533 |
| 2025-05-28 | -74.61 | $29.83 | 10600 |
| 2025-05-27 | -95.93 | $28.70 | 19227 |
| 2025-05-23 | -84.71 | $30.46 | 8400 |
| 2025-05-22 | -78.75 | $30.85 | 9800 |
| 2025-05-21 | -76.45 | $31.00 | 12400 |
| 2025-05-20 | -61.16 | $32.00 | 45622 |
| 2025-05-19 | -34.07 | $34.16 | 10744 |
| 2025-05-16 | -26.07 | $34.54 | 4700 |
| 2025-05-15 | -17.86 | $35.00 | 9700 |
| 2025-05-14 | -3.33 | $35.80 | 22100 |
| 2025-05-13 | -21.41 | $34.30 | 14200 |
| 2025-05-12 | -16.82 | $34.43 | 11140 |
| 2025-05-09 | -15.91 | $34.50 | 7100 |
| 2025-05-08 | -20.30 | $34.10 | 7000 |
| 2025-05-07 | -19.80 | $34.14 | 7600 |
| 2025-05-06 | -22.06 | $33.87 | 2500 |
| 2025-05-05 | -16.38 | $34.30 | 9500 |
| 2025-05-02 | -20.96 | $33.90 | 10728 |
| 2025-05-01 | -26.80 | $33.39 | 6802 |
| 2025-04-30 | -30.36 | $33.08 | 7900 |
| 2025-04-29 | -26.58 | $33.41 | 6338 |
| 2025-04-28 | -17.98 | $34.16 | 8807 |
| 2025-04-25 | -10.31 | $34.83 | 7100 |
| 2025-04-24 | 0.00 | $35.73 | 20802 |
| 2025-04-23 | -5.53 | $35.03 | 18000 |
| 2025-04-22 | -15.44 | $32.64 | 16000 |
| 2025-04-21 | -39.91 | $30.90 | 14400 |
| 2025-04-17 | -33.13 | $31.34 | 17400 |
| 2025-04-16 | -38.52 | $30.99 | 15433 |
| 2025-04-15 | -68.41 | $29.05 | 3100 |
| 2025-04-14 | -76.12 | $28.55 | 9000 |
| 2025-04-11 | -83.05 | $28.10 | 10715 |
| 2025-04-10 | -67.33 | $29.12 | 18200 |
| 2025-04-09 | -69.03 | $29.01 | 8830 |
| 2025-04-08 | -94.76 | $27.34 | 8100 |
| 2025-04-07 | -92.91 | $27.46 | 8400 |
| 2025-04-04 | -88.06 | $28.03 | 4700 |
| 2025-04-03 | -83.71 | $28.30 | 8500 |
| 2025-04-02 | -54.35 | $30.12 | 14900 |
| 2025-04-01 | -40.32 | $30.99 | 13326 |
| 2025-03-31 | -32.58 | $31.47 | 21215 |
| 2025-03-28 | -28.55 | $31.72 | 6900 |
| 2025-03-27 | -7.90 | $33.00 | 17800 |
| 2025-03-26 | -11.23 | $32.35 | 11741 |
| 2025-03-25 | -12.98 | $32.25 | 4300 |
| 2025-03-24 | -0.19 | $32.50 | 11919 |
| 2025-03-21 | -17.81 | $31.49 | 19000 |
| 2025-03-20 | 0.00 | $31.40 | 7800 |
| 2025-03-19 | -48.43 | $29.91 | 27800 |
| 2025-03-18 | -73.74 | $28.90 | 4133 |
| 2025-03-17 | -77.09 | $28.99 | 5000 |
| 2025-03-14 | -86.77 | $28.31 | 6226 |
| 2025-03-13 | -84.57 | $28.48 | 11300 |
| 2025-03-12 | -84.05 | $28.52 | 5537 |
| 2025-03-11 | -86.25 | $28.35 | 7119 |
| 2025-03-10 | -85.60 | $28.40 | 15100 |
| 2025-03-07 | -82.87 | $29.00 | 12924 |
| 2025-03-06 | -85.64 | $28.80 | 11800 |
| 2025-03-05 | -87.82 | $28.80 | 5800 |
| 2025-03-04 | -87.39 | $28.83 | 7600 |
| 2025-03-03 | -88.67 | $28.74 | 6600 |
| 2025-02-28 | -82.15 | $29.20 | 4929 |
| 2025-02-27 | -87.68 | $28.81 | 2049 |
| 2025-02-26 | -79.32 | $29.40 | 9700 |
| 2025-02-25 | -85.27 | $28.98 | 5946 |
| 2025-02-24 | -89.94 | $28.65 | 14400 |
| 2025-02-21 | -89.18 | $28.90 | 8227 |
| 2025-02-20 | -75.99 | $30.60 | 18049 |
| 2025-02-19 | -44.91 | $32.40 | 9500 |
| 2025-02-18 | -5.18 | $34.70 | 7700 |
| 2025-02-14 | -10.36 | $34.40 | 8626 |
| 2025-02-13 | 0.00 | $33.52 | 1704 |
| 2025-02-12 | -7.13 | $32.63 | 4100 |
| 2025-02-11 | -8.18 | $32.58 | 6400 |
| 2025-02-10 | -15.11 | $32.19 | 6028 |
| 2025-02-07 | -13.83 | $32.25 | 4618 |
| 2025-02-06 | 0.00 | $32.90 | 4100 |
| 2025-02-05 | 0.00 | $32.70 | 6300 |
| 2025-02-04 | -14.98 | $31.89 | 4125 |
| 2025-02-03 | -27.84 | $31.29 | 3845 |
| 2025-01-31 | -13.88 | $31.90 | 5400 |
| 2025-01-30 | -25.75 | $31.21 | 3400 |
| 2025-01-29 | -26.15 | $31.19 | 3900 |
| 2025-01-28 | -37.92 | $30.60 | 4711 |
| 2025-01-27 | -38.12 | $30.59 | 3527 |
| 2025-01-24 | -23.79 | $30.93 | 6700 |
| 2025-01-23 | -5.76 | $32.12 | 10300 |
| 2025-01-22 | -29.30 | $30.92 | 9800 |
| 2025-01-21 | -42.36 | $30.39 | 3901 |
| 2025-01-17 | -50.60 | $30.00 | 5600 |
| 2025-01-16 | -53.72 | $29.88 | 7200 |
| 2025-01-15 | -58.52 | $29.55 | 6202 |
| 2025-01-14 | -68.06 | $29.12 | 13400 |
| 2025-01-13 | -67.26 | $29.20 | 8026 |
| 2025-01-10 | -64.09 | $29.52 | 2000 |
| 2025-01-08 | -64.96 | $29.46 | 4700 |
| 2025-01-07 | -62.13 | $29.82 | 11300 |
| 2025-01-06 | -70.05 | $29.00 | 11400 |
| 2025-01-03 | -74.50 | $28.73 | 7400 |
| 2025-01-02 | -79.62 | $28.26 | 8837 |
| 2024-12-31 | -74.49 | $28.91 | 4624 |
| 2024-12-30 | -76.44 | $28.68 | 6315 |
| 2024-12-27 | -77.12 | $28.60 | 5127 |
| 2024-12-26 | -78.81 | $28.40 | 16220 |
| 2024-12-24 | -83.05 | $27.90 | 21600 |
| 2024-12-23 | -100.00 | $29.85 | 10600 |
| 2024-12-20 | -86.96 | $31.50 | 12840 |
| 2024-12-19 | -73.07 | $32.49 | 13423 |
| 2024-12-18 | -77.00 | $32.21 | 4927 |
| 2024-12-17 | -51.47 | $34.03 | 6305 |
| 2024-12-16 | -42.75 | $34.40 | 10900 |
| 2024-12-13 | -48.58 | $33.95 | 9500 |
| 2024-12-12 | -27.20 | $35.60 | 15500 |
| 2024-12-11 | -47.93 | $34.00 | 6600 |
| 2024-12-10 | -35.44 | $34.90 | 6200 |
| 2024-12-09 | -20.25 | $35.89 | 7500 |
| 2024-12-06 | -23.49 | $35.60 | 6500 |
| 2024-12-05 | -23.49 | $35.60 | 21900 |
| 2024-12-04 | -6.88 | $37.04 | 13212 |
| 2024-12-03 | 0.00 | $37.70 | 21704 |
| 2024-12-02 | -9.70 | $36.02 | 11304 |
| 2024-11-29 | -9.87 | $34.40 | 16200 |
| 2024-11-27 | -0.97 | $34.72 | 13516 |
| 2024-11-26 | -8.73 | $33.66 | 19223 |
| 2024-11-25 | -8.33 | $31.23 | 8102 |
| 2024-11-22 | -9.09 | $31.10 | 1800 |
| 2024-11-21 | -10.65 | $31.04 | 2819 |
| 2024-11-20 | 0.00 | $31.33 | 1700 |
| 2024-11-19 | -0.67 | $31.19 | 2336 |
| 2024-11-18 | -4.92 | $31.00 | 4334 |
| 2024-11-15 | -2.51 | $30.89 | 4718 |
| 2024-11-14 | -3.20 | $30.86 | 4300 |
| 2024-11-13 | -6.71 | $30.67 | 2000 |
| 2024-11-12 | -1.02 | $30.95 | 7118 |
| 2024-11-11 | 0.00 | $30.70 | 11800 |
| 2024-11-08 | -20.21 | $29.04 | 3016 |
| 2024-11-07 | -12.53 | $29.32 | 6619 |
| 2024-11-06 | -7.61 | $29.46 | 7008 |
| 2024-11-05 | -23.04 | $28.75 | 7608 |
| 2024-11-04 | -25.11 | $28.65 | 14400 |
| 2024-11-01 | -33.47 | $28.20 | 4841 |
| 2024-10-31 | -15.84 | $28.98 | 7000 |
| 2024-10-30 | -13.55 | $29.10 | 7326 |
| 2024-10-29 | -8.21 | $29.38 | 3200 |
| 2024-10-28 | -4.01 | $29.60 | 10711 |
| 2024-10-25 | -5.87 | $28.74 | 10500 |
| 2024-10-24 | -0.23 | $28.99 | 33730 |
| 2024-10-23 | 0.00 | $28.50 | 7408 |
| 2024-10-22 | -6.93 | $27.39 | 3131 |
| 2024-10-21 | 0.00 | $27.50 | 3800 |
| 2024-10-18 | 0.00 | $27.50 | 3200 |
| 2024-10-17 | -26.04 | $26.70 | 4039 |
| 2024-10-16 | -38.30 | $26.68 | 3000 |
| 2024-10-15 | -49.12 | $26.31 | 8100 |
| 2024-10-14 | -34.80 | $26.80 | 1823 |
| 2024-10-11 | -37.72 | $26.70 | 6431 |
| 2024-10-10 | -59.94 | $25.94 | 12000 |
| 2024-10-09 | -57.18 | $26.00 | 3618 |
| 2024-10-08 | -72.16 | $25.19 | 700 |
| 2024-10-07 | -76.03 | $25.04 | 3244 |
| 2024-10-04 | -75.77 | $25.05 | 7100 |
| 2024-10-03 | -52.32 | $25.96 | 1400 |
| 2024-10-02 | -46.13 | $26.20 | 1800 |
| 2024-10-01 | -53.09 | $25.93 | 1916 |
| 2024-09-30 | -53.09 | $25.93 | 2100 |
| 2024-09-27 | -43.81 | $26.29 | 1420 |
| 2024-09-26 | -46.13 | $26.20 | 9334 |
| 2024-09-25 | -27.06 | $26.94 | 900 |
| 2024-09-24 | -25.26 | $27.01 | 3900 |
| 2024-09-23 | -38.40 | $26.50 | 3500 |
| 2024-09-20 | -13.92 | $27.45 | 11500 |
| 2024-09-19 | -7.47 | $27.70 | 10600 |
| 2024-09-18 | -60.92 | $25.56 | 3148 |
| 2024-09-17 | -54.74 | $25.74 | 2900 |
| 2024-09-16 | -45.61 | $26.00 | 1913 |
| 2024-09-13 | -57.77 | $25.44 | 3014 |
| 2024-09-12 | -75.24 | $24.72 | 1200 |
| 2024-09-11 | -64.11 | $24.73 | 5426 |
| 2024-09-10 | -51.66 | $25.33 | 3700 |
| 2024-09-09 | -54.77 | $25.18 | 12800 |
| 2024-09-06 | -59.96 | $24.93 | 16700 |
| 2024-09-05 | -58.30 | $25.01 | 9805 |
| 2024-09-04 | -32.09 | $26.18 | 3400 |
| 2024-09-03 | -21.84 | $26.68 | 2928 |
| 2024-08-30 | -34.87 | $26.00 | 1200 |
| 2024-08-29 | -30.08 | $26.25 | 1400 |
| 2024-08-28 | -19.73 | $26.79 | 5345 |
| 2024-08-27 | -2.30 | $27.70 | 20800 |
| 2024-08-26 | -1.02 | $26.50 | 19445 |
| 2024-08-23 | -16.67 | $25.10 | 5633 |
| 2024-08-22 | -46.46 | $24.49 | 4200 |
| 2024-08-21 | -43.63 | $24.59 | 3319 |
| 2024-08-20 | -63.24 | $24.21 | 2500 |
| 2024-08-19 | -66.90 | $24.05 | 10200 |
| 2024-08-16 | -70.32 | $23.90 | 3804 |
| 2024-08-15 | -61.19 | $24.30 | 1300 |
| 2024-08-14 | -62.79 | $24.23 | 4100 |
| 2024-08-13 | -79.45 | $23.50 | 4533 |
| 2024-08-12 | -63.71 | $23.82 | 26523 |
| 2024-08-09 | -57.92 | $24.09 | 14600 |
| 2024-08-08 | -60.27 | $23.90 | 9818 |
| 2024-08-07 | -64.83 | $23.46 | 3649 |
| 2024-08-06 | -77.80 | $22.60 | 13307 |
| 2024-08-05 | -74.25 | $22.80 | 13500 |
| 2024-08-02 | -51.15 | $24.10 | 2900 |
| 2024-08-01 | -50.26 | $24.10 | 8024 |
| 2024-07-31 | -47.36 | $24.20 | 3028 |
| 2024-07-30 | -39.80 | $24.60 | 11200 |
| 2024-07-29 | -31.44 | $25.10 | 15913 |
| 2024-07-26 | -14.21 | $26.13 | 9400 |
| 2024-07-25 | -31.44 | $25.10 | 10521 |
| 2024-07-24 | -48.16 | $24.10 | 12603 |
| 2024-07-23 | -15.04 | $25.80 | 2711 |
| 2024-07-22 | -13.27 | $25.90 | 12900 |
| 2024-07-19 | -20.08 | $24.90 | 5201 |
| 2024-07-18 | -5.33 | $25.62 | 8133 |
| 2024-07-17 | 0.00 | $24.78 | 14100 |
| 2024-07-16 | -16.23 | $23.22 | 8000 |
| 2024-07-15 | -55.22 | $22.20 | 2342 |
| 2024-07-12 | -54.48 | $22.22 | 6000 |
| 2024-07-11 | -77.61 | $21.60 | 5700 |
| 2024-07-10 | -86.94 | $21.35 | 1375 |
| 2024-07-09 | -90.09 | $21.35 | 2509 |
| 2024-07-08 | -86.35 | $21.64 | 5630 |
| 2024-07-05 | -89.34 | $21.50 | 4600 |
| 2024-07-03 | -86.14 | $21.65 | 5700 |
| 2024-07-02 | -95.31 | $21.22 | 2144 |
| 2024-07-01 | -98.93 | $21.05 | 18200 |
| 2024-06-28 | -89.77 | $21.48 | 9200 |
| 2024-06-27 | -94.24 | $21.27 | 4800 |
| 2024-06-26 | -93.58 | $21.32 | 1313 |
| 2024-06-25 | -87.58 | $21.60 | 3800 |
| 2024-06-24 | -84.15 | $21.76 | 5546 |
| 2024-06-21 | -77.30 | $22.08 | 4200 |
| 2024-06-20 | -87.58 | $21.60 | 5400 |
| 2024-06-18 | -90.58 | $21.46 | 11136 |
| 2024-06-17 | -89.66 | $21.53 | 9200 |
| 2024-06-14 | -87.75 | $21.68 | 11000 |
| 2024-06-13 | -58.86 | $23.00 | 437 |
| 2024-06-12 | -52.21 | $23.50 | 633 |
| 2024-06-11 | -56.63 | $23.28 | 1935 |
| 2024-06-10 | -47.39 | $23.74 | 2705 |
| 2024-06-07 | -49.11 | $23.70 | 6017 |
| 2024-06-06 | -34.32 | $24.45 | 7000 |
| 2024-06-05 | -62.72 | $23.01 | 1837 |
| 2024-06-04 | -64.89 | $22.90 | 7907 |
| 2024-06-03 | -69.31 | $22.71 | 10200 |
| 2024-05-31 | -80.10 | $22.31 | 10240 |
| 2024-05-30 | -90.35 | $22.05 | 5700 |
| 2024-05-29 | -100.00 | $21.50 | 5340 |
| 2024-05-28 | -96.80 | $22.70 | 9600 |
| 2024-05-24 | -95.85 | $23.75 | 6123 |
| 2024-05-23 | -99.35 | $23.59 | 3011 |
| 2024-05-22 | -84.50 | $24.27 | 1519 |
| 2024-05-21 | -92.68 | $23.95 | 11924 |
| 2024-05-20 | -87.99 | $24.20 | 8549 |
| 2024-05-17 | -100.00 | $23.80 | 3809 |
| 2024-05-16 | -100.00 | $24.22 | 3214 |
| 2024-05-15 | -82.84 | $25.51 | 2300 |
| 2024-05-14 | -78.19 | $25.70 | 700 |
| 2024-05-13 | -80.64 | $25.60 | 2300 |
| 2024-05-10 | -86.76 | $25.35 | 1345 |
| 2024-05-09 | -89.22 | $25.25 | 2300 |
| 2024-05-08 | -86.52 | $25.36 | 918 |
| 2024-05-07 | -87.15 | $25.50 | 2600 |
| 2024-05-06 | -80.78 | $25.85 | 5200 |
| 2024-05-03 | -73.38 | $26.25 | 3900 |
| 2024-05-02 | -59.70 | $26.99 | 11400 |
| 2024-05-01 | -75.00 | $26.17 | 3737 |
| 2024-04-30 | -75.13 | $26.20 | 14348 |
| 2024-04-29 | -51.82 | $28.12 | 3230 |
| 2024-04-26 | -53.93 | $28.11 | 2439 |
| 2024-04-25 | -54.15 | $28.10 | 5631 |
| 2024-04-24 | -66.48 | $27.76 | 8000 |
| 2024-04-23 | -69.52 | $27.60 | 1848 |
| 2024-04-22 | -67.62 | $27.70 | 2600 |
| 2024-04-19 | -69.52 | $27.60 | 739 |
| 2024-04-18 | -79.62 | $27.07 | 2011 |
| 2024-04-17 | -80.57 | $27.02 | 4800 |
| 2024-04-16 | -80.76 | $27.01 | 617 |
| 2024-04-15 | -67.62 | $27.70 | 2129 |
| 2024-04-12 | -72.38 | $27.45 | 5400 |
| 2024-04-11 | -79.81 | $27.06 | 11900 |
| 2024-04-10 | -95.29 | $27.20 | 10321 |
| 2024-04-09 | -52.27 | $30.10 | 3215 |
| 2024-04-08 | -52.27 | $30.10 | 2200 |
| 2024-04-05 | -71.82 | $29.67 | 1200 |
| 2024-04-04 | -67.27 | $29.77 | 2617 |
| 2024-04-03 | -38.64 | $30.40 | 3920 |
| 2024-04-02 | -56.82 | $30.00 | 3100 |
| 2024-04-01 | -30.45 | $30.58 | 2161 |
| 2024-03-28 | -34.09 | $30.50 | 3400 |
| 2024-03-27 | -35.45 | $30.47 | 3502 |
| 2024-03-26 | -22.27 | $30.76 | 12300 |
| 2024-03-25 | -58.18 | $29.97 | 2400 |
| 2024-03-22 | -29.55 | $30.60 | 1724 |
| 2024-03-21 | -26.41 | $30.50 | 3128 |
| 2024-03-20 | -34.07 | $30.50 | 4700 |
| 2024-03-19 | -57.73 | $29.75 | 8100 |
| 2024-03-18 | -19.24 | $30.97 | 4200 |
| 2024-03-15 | -11.99 | $31.20 | 11806 |
| 2024-03-14 | -69.40 | $29.38 | 10930 |
| 2024-03-13 | -24.92 | $30.79 | 2200 |
| 2024-03-12 | -30.91 | $30.60 | 2700 |
| 2024-03-11 | -32.49 | $30.55 | 5142 |
| 2024-03-08 | -44.65 | $29.87 | 909 |
| 2024-03-07 | -41.25 | $30.00 | 7440 |
| 2024-03-06 | -30.79 | $30.25 | 2044 |
| 2024-03-05 | -28.47 | $30.35 | 1600 |
| 2024-03-04 | -21.30 | $30.66 | 2406 |
| 2024-03-01 | -18.06 | $30.80 | 2728 |
| 2024-02-29 | -28.47 | $30.35 | 900 |
| 2024-02-28 | -23.84 | $30.55 | 2604 |
| 2024-02-27 | -17.13 | $30.84 | 900 |
| 2024-02-26 | -25.46 | $30.48 | 700 |
| 2024-02-23 | -14.58 | $30.95 | 2000 |
| 2024-02-22 | -19.21 | $30.75 | 13519 |
| 2024-02-21 | -33.82 | $30.00 | 3600 |
| 2024-02-20 | -25.36 | $30.35 | 7100 |
| 2024-02-16 | -9.42 | $31.01 | 2340 |
| 2024-02-15 | -25.62 | $30.54 | 2900 |
| 2024-02-14 | -34.58 | $30.23 | 4929 |
| 2024-02-13 | -50.66 | $29.50 | 1717 |
| 2024-02-12 | -55.49 | $29.37 | 2714 |
| 2024-02-09 | -58.86 | $29.21 | 1700 |
| 2024-02-08 | -59.07 | $29.20 | 749 |
| 2024-02-07 | -66.03 | $28.87 | 4447 |
| 2024-02-06 | -92.00 | $29.24 | 1622 |
| 2024-02-05 | -78.33 | $29.65 | 2100 |
| 2024-02-02 | -84.00 | $29.48 | 3636 |
| 2024-02-01 | -74.00 | $29.78 | 1740 |
| 2024-01-31 | -67.67 | $29.97 | 1900 |
| 2024-01-30 | -75.33 | $29.74 | 3900 |
| 2024-01-29 | -70.33 | $29.89 | 8900 |
| 2024-01-26 | -58.00 | $30.55 | 3600 |
| 2024-01-25 | -84.40 | $29.89 | 1100 |
| 2024-01-24 | -46.00 | $30.85 | 2800 |
| 2024-01-23 | -48.00 | $30.80 | 4341 |
| 2024-01-22 | -56.40 | $30.59 | 7932 |
| 2024-01-19 | -25.65 | $31.31 | 1946 |
| 2024-01-18 | -7.43 | $31.80 | 3300 |
| 2024-01-17 | -15.93 | $31.53 | 1346 |
| 2024-01-16 | -3.39 | $31.90 | 5200 |
| 2024-01-12 | -5.76 | $31.83 | 2528 |
| 2024-01-11 | -16.61 | $31.51 | 1310 |
| 2024-01-10 | -37.63 | $30.89 | 1600 |
| 2024-01-09 | -37.97 | $30.88 | 3300 |
| 2024-01-08 | -19.32 | $31.43 | 6126 |
| 2024-01-05 | -20.00 | $31.41 | 5637 |
| 2024-01-04 | -0.68 | $31.98 | 14335 |
| 2024-01-03 | 0.00 | $30.93 | 2511 |
| 2024-01-02 | 0.00 | $30.93 | 1626 |
| 2023-12-29 | -11.52 | $30.65 | 1011 |
| 2023-12-28 | -5.35 | $30.80 | 6645 |
| 2023-12-27 | -5.81 | $30.75 | 6200 |
| 2023-12-26 | -0.32 | $30.92 | 813 |
| 2023-12-22 | -7.34 | $30.69 | 2343 |
| 2023-12-21 | 0.00 | $30.93 | 3413 |
| 2023-12-20 | -10.91 | $30.45 | 3122 |
| 2023-12-19 | -9.61 | $30.50 | 8908 |
| 2023-12-18 | -25.58 | $29.76 | 7500 |
| 2023-12-15 | -17.74 | $30.10 | 10739 |
| 2023-12-14 | -19.21 | $30.00 | 8200 |
| 2023-12-13 | -16.94 | $30.05 | 9100 |
| 2023-12-12 | -27.27 | $29.55 | 4532 |
| 2023-12-11 | -24.17 | $29.70 | 3215 |
| 2023-12-08 | -17.69 | $29.83 | 2834 |
| 2023-12-07 | -23.30 | $29.50 | 1348 |
| 2023-12-06 | -27.21 | $29.27 | 6500 |
| 2023-12-05 | -13.61 | $30.07 | 19100 |
| 2023-12-04 | -2.89 | $30.70 | 20500 |
| 2023-12-01 | -3.84 | $29.00 | 2626 |
| 2023-11-30 | -10.79 | $28.71 | 1939 |
| 2023-11-29 | -14.63 | $28.55 | 8140 |
| 2023-11-28 | -19.95 | $28.20 | 7240 |
| 2023-11-27 | -24.40 | $27.78 | 10800 |
| 2023-11-24 | -5.32 | $28.25 | 2200 |
| 2023-11-22 | -10.64 | $28.00 | 6000 |
| 2023-11-21 | -17.09 | $27.68 | 9707 |
| 2023-11-20 | -28.85 | $27.13 | 4334 |
| 2023-11-17 | -24.57 | $27.33 | 1612 |
| 2023-11-16 | -20.94 | $27.50 | 1700 |
| 2023-11-15 | -22.44 | $27.43 | 2500 |
| 2023-11-14 | -1.07 | $28.43 | 24211 |
| 2023-11-13 | -21.92 | $26.65 | 6500 |
| 2023-11-10 | -33.42 | $26.23 | 8200 |
| 2023-11-09 | -61.92 | $25.19 | 1825 |
| 2023-11-08 | -29.32 | $26.38 | 5008 |
| 2023-11-07 | -44.11 | $25.84 | 3500 |
| 2023-11-06 | -29.86 | $26.36 | 4228 |
| 2023-11-03 | -13.97 | $26.94 | 13400 |
| 2023-11-02 | -4.50 | $26.98 | 6300 |
| 2023-11-01 | -20.45 | $26.23 | 5700 |
| 2023-10-31 | -11.55 | $26.58 | 9546 |
| 2023-10-30 | -31.58 | $25.51 | 15745 |
| 2023-10-27 | -38.86 | $25.02 | 9100 |
| 2023-10-26 | -30.07 | $25.35 | 2726 |
| 2023-10-25 | -30.27 | $25.25 | 5314 |
| 2023-10-24 | -33.66 | $25.04 | 13547 |
| 2023-10-23 | -35.10 | $24.95 | 4700 |
| 2023-10-20 | -28.50 | $25.36 | 7905 |
| 2023-10-19 | -34.46 | $24.99 | 6000 |
| 2023-10-18 | -30.60 | $25.23 | 9500 |
| 2023-10-17 | -13.37 | $26.30 | 44600 |
| 2023-10-16 | -8.95 | $25.50 | 11600 |
| 2023-10-13 | -10.74 | $25.41 | 6546 |
| 2023-10-12 | -4.97 | $25.70 | 13100 |
| 2023-10-11 | -9.87 | $25.40 | 6105 |
| 2023-10-10 | -6.80 | $25.55 | 13318 |
| 2023-10-09 | -0.85 | $25.90 | 13228 |
| 2023-10-06 | -1.15 | $25.21 | 11600 |
| 2023-10-05 | 0.00 | $24.10 | 14347 |
| 2023-10-04 | -21.54 | $22.51 | 17125 |
| 2023-10-03 | 0.00 | $22.80 | 4700 |
| 2023-10-02 | -40.29 | $21.70 | 4121 |
| 2023-09-29 | -48.72 | $21.47 | 3000 |
| 2023-09-28 | -20.15 | $22.25 | 2528 |
| 2023-09-27 | -32.97 | $21.90 | 1200 |
| 2023-09-26 | -36.63 | $21.80 | 1707 |
| 2023-09-25 | -14.65 | $22.40 | 2715 |
| 2023-09-22 | -16.85 | $22.34 | 6821 |
| 2023-09-21 | -41.76 | $21.66 | 3900 |
| 2023-09-20 | -14.65 | $22.40 | 1535 |
| 2023-09-19 | 0.00 | $22.80 | 6200 |
| 2023-09-18 | -19.50 | $22.01 | 6800 |
| 2023-09-15 | -24.07 | $21.90 | 10602 |
| 2023-09-14 | -55.34 | $21.20 | 4812 |
| 2023-09-13 | -99.34 | $20.09 | 11000 |
| 2023-09-12 | -82.31 | $20.88 | 2919 |
| 2023-09-11 | -65.24 | $21.60 | 6839 |
| 2023-09-08 | -84.13 | $20.85 | 7637 |
| 2023-09-07 | -53.15 | $22.08 | 500 |
| 2023-09-06 | -53.15 | $22.08 | 2200 |
| 2023-09-05 | -45.59 | $22.38 | 5800 |
| 2023-09-01 | -67.00 | $21.53 | 9700 |
| 2023-08-31 | -47.61 | $22.30 | 5914 |
| 2023-08-30 | -73.13 | $21.37 | 6300 |
| 2023-08-29 | -87.38 | $20.76 | 1921 |
| 2023-08-28 | -88.79 | $20.70 | 2000 |
| 2023-08-25 | -91.12 | $20.60 | 6014 |
| 2023-08-24 | -86.22 | $20.81 | 3900 |
| 2023-08-23 | -87.90 | $20.75 | 3900 |
| 2023-08-22 | -98.19 | $20.30 | 7632 |
| 2023-08-21 | -100.00 | $20.22 | 4439 |
| 2023-08-18 | -100.00 | $20.78 | 7538 |
| 2023-08-17 | -98.33 | $21.70 | 3200 |
| 2023-08-16 | -94.67 | $21.81 | 9403 |
| 2023-08-15 | -84.51 | $22.25 | 9330 |
| 2023-08-14 | -24.08 | $23.80 | 12407 |
| 2023-08-11 | -28.90 | $23.63 | 4239 |
| 2023-08-10 | -34.56 | $23.43 | 2211 |
| 2023-08-09 | -40.79 | $23.21 | 5603 |
| 2023-08-08 | -61.47 | $22.48 | 6746 |
| 2023-08-07 | -38.24 | $23.30 | 1824 |
| 2023-08-04 | -20.11 | $23.94 | 2100 |
| 2023-08-03 | -33.14 | $23.48 | 6224 |
| 2023-08-02 | -38.24 | $23.30 | 3620 |
| 2023-08-01 | -49.58 | $22.90 | 5900 |
| 2023-07-31 | -47.59 | $22.97 | 7900 |
| 2023-07-28 | -40.23 | $23.23 | 6722 |
| 2023-07-27 | -26.35 | $23.72 | 15610 |
| 2023-07-26 | 0.00 | $24.65 | 12600 |
| 2023-07-25 | -9.69 | $23.45 | 6733 |
| 2023-07-24 | -5.05 | $23.19 | 7121 |
| 2023-07-21 | -44.60 | $22.30 | 4000 |
| 2023-07-20 | -37.56 | $22.45 | 1546 |
| 2023-07-19 | -54.93 | $22.08 | 15900 |
| 2023-07-18 | -53.99 | $22.10 | 14300 |
| 2023-07-17 | -94.41 | $21.90 | 2700 |
| 2023-07-14 | -80.42 | $22.10 | 3800 |
| 2023-07-13 | -70.06 | $22.29 | 6900 |
| 2023-07-12 | -100.00 | $21.82 | 6140 |
| 2023-07-11 | -66.05 | $22.43 | 849 |
| 2023-07-10 | -64.20 | $22.46 | 8800 |
| 2023-07-07 | -85.51 | $22.32 | 2318 |
| 2023-07-06 | -52.17 | $22.78 | 507 |
| 2023-07-05 | -42.53 | $22.76 | 720 |
| 2023-07-03 | -42.53 | $22.76 | 400 |
| 2023-06-30 | -14.37 | $23.25 | 1600 |
| 2023-06-29 | -29.31 | $22.99 | 1049 |
| 2023-06-28 | -52.57 | $22.58 | 947 |
| 2023-06-27 | -36.57 | $22.86 | 800 |
| 2023-06-26 | -31.43 | $22.95 | 548 |
| 2023-06-23 | -29.71 | $22.98 | 2000 |
| 2023-06-22 | -15.24 | $23.18 | 3023 |
| 2023-06-21 | -21.74 | $22.85 | 300 |
| 2023-06-20 | -21.74 | $22.85 | 1600 |
| 2023-06-16 | -12.04 | $23.14 | 700 |
| 2023-06-15 | -18.39 | $22.95 | 300 |
| 2023-06-14 | -18.39 | $22.95 | 1700 |
| 2023-06-13 | -25.08 | $22.75 | 1500 |
| 2023-06-12 | -31.05 | $22.42 | 1340 |
| 2023-06-09 | -28.28 | $22.44 | 2703 |
| 2023-06-08 | -19.53 | $22.70 | 8400 |
| 2023-06-07 | -12.46 | $22.87 | 7200 |
| 2023-06-06 | -9.69 | $22.25 | 3432 |
| 2023-06-05 | -15.93 | $22.10 | 4900 |
| 2023-06-02 | -25.66 | $21.88 | 300 |
| 2023-06-01 | -24.27 | $21.88 | 6700 |
| 2023-05-31 | -12.95 | $21.75 | 300 |
| 2023-05-30 | -12.95 | $21.75 | 643 |
| 2023-05-26 | -20.87 | $21.89 | 1244 |
| 2023-05-25 | -24.78 | $21.80 | 2918 |
| 2023-05-24 | -26.80 | $21.90 | 9833 |
| 2023-05-23 | -66.57 | $21.21 | 3400 |
| 2023-05-22 | -62.46 | $21.35 | 3931 |
| 2023-05-19 | -79.18 | $20.78 | 4333 |
| 2023-05-18 | -43.40 | $22.00 | 728 |
| 2023-05-17 | -81.82 | $20.69 | 3000 |
| 2023-05-16 | -79.77 | $20.76 | 1200 |
| 2023-05-15 | -72.73 | $21.00 | 4643 |
| 2023-05-12 | -84.75 | $20.59 | 1500 |
| 2023-05-11 | -81.52 | $20.70 | 4007 |
| 2023-05-10 | -77.42 | $20.84 | 4203 |
| 2023-05-09 | -80.06 | $20.75 | 2400 |
| 2023-05-08 | -85.92 | $20.55 | 2642 |
| 2023-05-05 | -76.25 | $20.88 | 2600 |
| 2023-05-04 | -94.72 | $20.25 | 13330 |
| 2023-05-03 | -97.98 | $21.05 | 3300 |
| 2023-05-02 | -97.08 | $21.15 | 3000 |
| 2023-05-01 | -82.08 | $21.51 | 4401 |
| 2023-04-28 | -59.58 | $22.05 | 1134 |
| 2023-04-27 | -56.67 | $22.12 | 2100 |
| 2023-04-26 | -40.83 | $22.50 | 2747 |
| 2023-04-25 | -35.75 | $22.50 | 8245 |
| 2023-04-24 | -4.98 | $23.18 | 8018 |
| 2023-04-21 | -42.08 | $22.36 | 6542 |
| 2023-04-20 | -67.42 | $21.80 | 3706 |
| 2023-04-19 | -47.96 | $22.23 | 1600 |
| 2023-04-18 | -62.60 | $22.00 | 905 |
| 2023-04-17 | -72.39 | $21.90 | 1700 |
| 2023-04-14 | -88.55 | $21.42 | 2800 |
| 2023-04-13 | -87.21 | $21.46 | 2006 |
| 2023-04-12 | -83.84 | $21.56 | 3700 |
| 2023-04-11 | -87.56 | $21.61 | 3100 |
| 2023-04-10 | -70.13 | $21.70 | 13423 |
| 2023-04-06 | -70.71 | $21.67 | 3600 |
| 2023-04-05 | -66.28 | $21.90 | 2400 |
| 2023-04-04 | -69.17 | $21.75 | 400 |
| 2023-04-03 | -69.17 | $21.75 | 5200 |
| 2023-03-31 | -62.24 | $22.11 | 6700 |
| 2023-03-30 | -53.95 | $22.54 | 3836 |
| 2023-03-29 | -74.57 | $21.63 | 19600 |
| 2023-03-28 | -78.29 | $21.42 | 7800 |
| 2023-03-27 | -60.00 | $22.49 | 8123 |
| 2023-03-24 | -55.56 | $22.75 | 5600 |
| 2023-03-23 | -51.79 | $22.97 | 5400 |
| 2023-03-22 | -55.87 | $22.82 | 1503 |
| 2023-03-21 | -50.97 | $23.18 | 7100 |
| 2023-03-20 | -54.48 | $23.30 | 9923 |
| 2023-03-17 | -51.59 | $23.50 | 8500 |
| 2023-03-16 | -56.50 | $23.16 | 16345 |
| 2023-03-15 | -69.94 | $22.23 | 4033 |
| 2023-03-14 | -54.34 | $23.31 | 21208 |
| 2023-03-13 | -70.43 | $22.22 | 49100 |
| 2023-03-10 | -94.09 | $23.15 | 6900 |
| 2023-03-09 | -100.00 | $24.00 | 1100 |
| 2023-03-08 | -99.69 | $24.20 | 2100 |
| 2023-03-07 | -99.69 | $24.20 | 4400 |
| 2023-03-06 | -86.20 | $24.87 | 2546 |
| 2023-03-03 | -73.40 | $25.25 | 501 |
| 2023-03-02 | -75.08 | $25.20 | 3200 |
| 2023-03-01 | -75.42 | $25.19 | 5548 |
| 2023-02-28 | -74.75 | $25.21 | 2300 |
| 2023-02-27 | -81.82 | $25.00 | 1412 |
| 2023-02-24 | -72.05 | $25.29 | 5600 |
| 2023-02-23 | -70.10 | $26.20 | 1900 |
| 2023-02-22 | -78.33 | $26.11 | 4800 |
| 2023-02-21 | -49.33 | $26.52 | 3800 |
| 2023-02-17 | -45.25 | $26.61 | 4628 |
| 2023-02-16 | -45.56 | $26.40 | 5014 |
| 2023-02-15 | -38.90 | $26.50 | 5711 |
| 2023-02-14 | -45.38 | $26.22 | 3700 |
| 2023-02-13 | -40.26 | $26.42 | 2626 |
| 2023-02-10 | -38.21 | $26.50 | 9425 |
| 2023-02-09 | -27.69 | $26.91 | 12600 |
| 2023-02-08 | -27.95 | $26.90 | 10640 |
| 2023-02-07 | -36.96 | $26.46 | 4611 |
| 2023-02-06 | -41.61 | $26.03 | 6304 |
| 2023-02-03 | -39.70 | $26.12 | 4210 |
| 2023-02-02 | -42.25 | $26.00 | 5700 |
| 2023-02-01 | -44.80 | $25.88 | 11800 |
| 2023-01-31 | -35.67 | $26.31 | 8044 |
| 2023-01-30 | -34.29 | $26.19 | 9315 |
| 2023-01-27 | -22.67 | $26.80 | 15207 |
| 2023-01-26 | -24.95 | $26.68 | 8900 |
| 2023-01-25 | -0.19 | $27.98 | 28293 |
| 2023-01-24 | -18.78 | $26.20 | 13200 |
| 2023-01-23 | -35.21 | $25.50 | 18711 |
| 2023-01-20 | 0.00 | $25.00 | 1601 |
| 2023-01-19 | -31.42 | $24.29 | 8029 |
| 2023-01-18 | -37.17 | $24.16 | 4137 |
| 2023-01-17 | -7.30 | $24.83 | 6041 |
| 2023-01-13 | -21.46 | $24.50 | 3134 |
| 2023-01-12 | -33.48 | $24.22 | 1614 |
| 2023-01-11 | -27.90 | $24.35 | 1010 |
| 2023-01-10 | -48.07 | $23.88 | 5732 |
| 2023-01-09 | -47.21 | $23.90 | 2537 |
| 2023-01-06 | -53.22 | $23.76 | 4800 |
| 2023-01-05 | -12.88 | $24.70 | 5924 |
| 2023-01-04 | -38.63 | $24.10 | 9600 |
| 2023-01-03 | -0.43 | $24.99 | 926 |
| 2022-12-30 | -48.86 | $24.01 | 15107 |
| 2022-12-29 | -88.81 | $23.00 | 1545 |
| 2022-12-28 | -94.58 | $22.83 | 2301 |
| 2022-12-27 | -84.41 | $23.13 | 1400 |
| 2022-12-23 | -82.03 | $23.20 | 1300 |
| 2022-12-22 | -77.97 | $23.32 | 2300 |
| 2022-12-21 | -84.41 | $23.13 | 3000 |
| 2022-12-20 | -83.73 | $23.15 | 1100 |
| 2022-12-19 | -62.37 | $23.78 | 3300 |
| 2022-12-16 | -65.76 | $23.68 | 1249 |
| 2022-12-15 | -88.14 | $23.02 | 8100 |
| 2022-12-14 | -77.94 | $23.50 | 10343 |
| 2022-12-13 | -100.00 | $22.95 | 20343 |
| 2022-12-12 | -84.10 | $23.98 | 1600 |
| 2022-12-09 | -77.95 | $24.10 | 1900 |
| 2022-12-08 | -65.64 | $24.34 | 933 |
| 2022-12-07 | -64.62 | $24.36 | 300 |
| 2022-12-06 | -64.62 | $24.36 | 1225 |
| 2022-12-05 | -56.41 | $24.52 | 1200 |
| 2022-12-02 | -53.85 | $24.57 | 4925 |
| 2022-12-01 | -52.31 | $24.60 | 7212 |
| 2022-11-30 | -30.22 | $24.85 | 2000 |
| 2022-11-29 | -50.70 | $24.99 | 1429 |
| 2022-11-28 | -67.83 | $24.50 | 4719 |
| 2022-11-25 | -71.33 | $24.40 | 4500 |
| 2022-11-23 | -68.18 | $24.49 | 1500 |
| 2022-11-22 | -66.27 | $24.70 | 8815 |
| 2022-11-21 | -73.07 | $24.59 | 3400 |
| 2022-11-18 | -84.80 | $24.15 | 4041 |
| 2022-11-17 | -76.26 | $24.15 | 2014 |
| 2022-11-16 | -59.25 | $24.80 | 3946 |
| 2022-11-15 | -68.40 | $24.30 | 4300 |
| 2022-11-14 | -75.17 | $24.00 | 907 |
| 2022-11-11 | -71.30 | $24.10 | 4315 |
| 2022-11-10 | -64.36 | $24.35 | 4500 |
| 2022-11-09 | -71.71 | $24.01 | 2107 |
| 2022-11-08 | -61.99 | $24.46 | 1546 |
| 2022-11-07 | -71.92 | $24.00 | 1535 |
| 2022-11-04 | -63.71 | $24.38 | 1500 |
| 2022-11-03 | -49.03 | $25.06 | 5600 |
| 2022-11-02 | -70.19 | $24.08 | 6644 |
| 2022-11-01 | -50.94 | $24.90 | 7800 |
| 2022-10-31 | -55.97 | $24.66 | 4100 |
| 2022-10-28 | -34.38 | $25.69 | 3305 |
| 2022-10-27 | -24.37 | $25.97 | 2513 |
| 2022-10-26 | -10.77 | $26.69 | 3926 |
| 2022-10-25 | -26.43 | $25.76 | 19847 |
| 2022-10-24 | -7.57 | $25.32 | 4100 |
| 2022-10-21 | -30.96 | $24.30 | 9500 |
| 2022-10-20 | -59.40 | $23.06 | 1500 |
| 2022-10-19 | -60.55 | $23.01 | 7400 |
| 2022-10-18 | -55.73 | $23.22 | 2000 |
| 2022-10-17 | -61.01 | $22.99 | 8100 |
| 2022-10-14 | -63.53 | $22.88 | 2438 |
| 2022-10-13 | -50.00 | $23.47 | 10900 |
| 2022-10-12 | -56.19 | $23.20 | 13228 |
| 2022-10-11 | -56.19 | $23.20 | 14848 |
| 2022-10-10 | -46.79 | $23.61 | 4600 |
| 2022-10-07 | -64.74 | $23.00 | 7400 |
| 2022-10-06 | -27.22 | $24.82 | 33935 |
| 2022-10-05 | -71.34 | $22.68 | 7400 |
| 2022-10-04 | -65.95 | $23.03 | 15300 |
| 2022-10-03 | -59.15 | $23.50 | 4202 |
| 2022-09-30 | -78.75 | $22.62 | 12833 |
| 2022-09-29 | -84.03 | $22.29 | 3820 |
| 2022-09-28 | -88.50 | $22.01 | 14700 |
| 2022-09-27 | -88.66 | $22.00 | 4000 |
| 2022-09-26 | -90.85 | $21.89 | 5600 |
| 2022-09-23 | -100.00 | $22.12 | 14101 |
| 2022-09-22 | -100.00 | $22.52 | 13894 |
| 2022-09-21 | -89.15 | $24.51 | 1411 |
| 2022-09-20 | -87.10 | $24.58 | 1804 |
| 2022-09-19 | -77.13 | $24.92 | 1546 |
| 2022-09-16 | -94.23 | $24.61 | 19700 |
| 2022-09-15 | -95.51 | $24.57 | 2600 |
| 2022-09-14 | -100.00 | $24.43 | 1919 |
| 2022-09-13 | -99.61 | $25.01 | 2500 |
| 2022-09-12 | -99.59 | $25.12 | 5718 |
| 2022-09-09 | -89.87 | $25.51 | 1200 |
| 2022-09-08 | -94.71 | $25.40 | 900 |
| 2022-09-07 | -90.31 | $25.50 | 2046 |
| 2022-09-06 | -90.68 | $25.50 | 8245 |
| 2022-09-02 | -67.82 | $26.30 | 9530 |
| 2022-09-01 | -100.00 | $25.28 | 3300 |
| 2022-08-31 | -100.00 | $25.50 | 1815 |
| 2022-08-30 | -100.00 | $25.55 | 500 |
| 2022-08-29 | -74.91 | $26.43 | 900 |
| 2022-08-26 | -67.97 | $26.02 | 700 |
| 2022-08-25 | -63.19 | $26.16 | 600 |
| 2022-08-24 | -62.36 | $26.19 | 500 |
| 2022-08-23 | -61.54 | $26.22 | 1400 |
| 2022-08-22 | -59.07 | $26.31 | 2300 |
| 2022-08-19 | -54.95 | $26.46 | 6000 |
| 2022-08-18 | -42.86 | $26.90 | 4200 |
| 2022-08-17 | -52.47 | $26.55 | 1449 |
| 2022-08-16 | -48.35 | $26.70 | 1900 |
| 2022-08-15 | -39.01 | $27.04 | 4732 |
| 2022-08-12 | -56.97 | $26.55 | 3100 |
| 2022-08-11 | -55.72 | $26.60 | 3500 |
| 2022-08-10 | -44.78 | $27.04 | 3746 |
| 2022-08-09 | -44.53 | $27.05 | 3100 |
| 2022-08-08 | -28.61 | $27.69 | 6100 |
| 2022-08-05 | -41.54 | $27.17 | 3021 |
| 2022-08-04 | -38.81 | $27.28 | 2900 |
| 2022-08-03 | -26.87 | $27.76 | 800 |
| 2022-08-02 | -15.92 | $28.20 | 6943 |
| 2022-08-01 | -76.62 | $25.76 | 4200 |
| 2022-07-29 | -90.30 | $25.21 | 8948 |
| 2022-07-28 | -93.44 | $25.42 | 9100 |
| 2022-07-27 | -92.52 | $25.75 | 1733 |
| 2022-07-26 | -88.32 | $25.89 | 1000 |
| 2022-07-25 | -96.41 | $25.62 | 6923 |
| 2022-07-22 | -97.90 | $25.57 | 1421 |
| 2022-07-21 | -88.32 | $25.89 | 3202 |
| 2022-07-20 | -91.32 | $25.79 | 3433 |
| 2022-07-19 | -94.91 | $25.67 | 3328 |
| 2022-07-18 | -86.97 | $25.77 | 16440 |
| 2022-07-15 | -49.84 | $26.86 | 3800 |
| 2022-07-14 | -28.80 | $27.51 | 11944 |
| 2022-07-13 | 0.00 | $28.26 | 1042 |
| 2022-07-12 | -42.14 | $27.04 | 715 |
| 2022-07-11 | -42.01 | $27.16 | 4700 |
| 2022-07-08 | -43.89 | $27.10 | 1241 |
| 2022-07-07 | -52.35 | $26.83 | 20149 |
| 2022-07-06 | -77.12 | $26.04 | 1500 |
| 2022-07-05 | -76.20 | $26.15 | 1200 |
| 2022-07-01 | -77.62 | $26.10 | 2112 |
| 2022-06-30 | -76.20 | $26.15 | 2000 |
| 2022-06-29 | -85.21 | $25.90 | 1515 |
| 2022-06-28 | -89.50 | $25.75 | 1200 |
| 2022-06-27 | -92.56 | $25.65 | 822 |
| 2022-06-24 | -95.92 | $25.50 | 2204 |
| 2022-06-23 | -95.49 | $25.52 | 817 |
| 2022-06-22 | -90.56 | $25.75 | 1300 |
| 2022-06-21 | -93.78 | $25.60 | 5000 |
| 2022-06-17 | -88.41 | $25.85 | 2230 |
| 2022-06-16 | -93.71 | $26.84 | 2800 |
| 2022-06-15 | -98.79 | $26.70 | 3200 |
| 2022-06-14 | -100.00 | $27.11 | 1929 |
| 2022-06-13 | -100.00 | $27.15 | 2834 |
| 2022-06-10 | -80.52 | $28.30 | 1217 |
| 2022-06-09 | -74.03 | $28.50 | 447 |
| 2022-06-08 | -85.06 | $28.16 | 439 |
| 2022-06-07 | -77.29 | $28.16 | 1711 |
| 2022-06-06 | -76.11 | $28.20 | 1703 |
| 2022-06-03 | -80.53 | $28.05 | 1741 |
| 2022-06-02 | -67.85 | $28.48 | 630 |
| 2022-06-01 | -77.29 | $28.16 | 5000 |
| 2022-05-31 | -66.96 | $28.51 | 6900 |
| 2022-05-27 | -45.13 | $29.25 | 2012 |
| 2022-05-26 | -37.76 | $29.50 | 2234 |
| 2022-05-25 | -30.68 | $29.74 | 1521 |
| 2022-05-24 | -60.24 | $29.02 | 635 |
| 2022-05-23 | -50.85 | $29.41 | 4000 |
| 2022-05-20 | -64.48 | $28.85 | 3619 |
| 2022-05-19 | -61.31 | $28.98 | 2818 |
| 2022-05-18 | -61.80 | $28.96 | 4100 |
| 2022-05-17 | -59.37 | $29.06 | 7838 |
| 2022-05-16 | -65.94 | $28.79 | 5731 |
| 2022-05-13 | -60.83 | $29.00 | 4300 |
| 2022-05-12 | -71.78 | $28.55 | 5500 |
| 2022-05-11 | -61.31 | $28.98 | 21500 |
| 2022-05-10 | -92.21 | $27.71 | 6200 |
| 2022-05-09 | -100.00 | $28.82 | 4631 |
| 2022-05-06 | -78.72 | $29.65 | 1614 |
| 2022-05-05 | -100.00 | $29.51 | 2300 |
| 2022-05-04 | -83.24 | $29.96 | 700 |
| 2022-05-03 | -77.84 | $30.06 | 3313 |
| 2022-05-02 | -86.86 | $29.98 | 5700 |
| 2022-04-29 | -66.67 | $30.50 | 2900 |
| 2022-04-28 | -100.00 | $30.50 | 1232 |
| 2022-04-27 | -70.00 | $30.80 | 3342 |
| 2022-04-26 | -45.00 | $31.05 | 3135 |
| 2022-04-25 | -7.00 | $31.43 | 2000 |
| 2022-04-22 | -35.00 | $31.15 | 418 |
| 2022-04-21 | -20.00 | $31.30 | 535 |
| 2022-04-20 | -40.00 | $31.10 | 822 |
| 2022-04-19 | -10.00 | $31.40 | 2400 |
| 2022-04-18 | 0.00 | $31.50 | 2600 |
| 2022-04-14 | -22.05 | $31.30 | 512 |
| 2022-04-13 | -41.48 | $31.10 | 705 |
| 2022-04-12 | -39.26 | $31.13 | 4900 |
| 2022-04-11 | -12.59 | $31.49 | 700 |
| 2022-04-08 | -67.41 | $30.75 | 745 |
| 2022-04-07 | -61.48 | $30.83 | 600 |
| 2022-04-06 | -48.89 | $31.00 | 2800 |
| 2022-04-05 | -16.30 | $31.44 | 1317 |
| 2022-04-04 | -31.85 | $31.23 | 1300 |
| 2022-04-01 | -66.67 | $30.76 | 1939 |
| 2022-03-31 | -45.52 | $31.10 | 1600 |
| 2022-03-30 | -85.80 | $30.55 | 2500 |
| 2022-03-29 | -72.19 | $30.78 | 1600 |
| 2022-03-28 | -54.44 | $31.08 | 1724 |
| 2022-03-25 | -63.91 | $30.92 | 900 |
| 2022-03-24 | -85.21 | $30.56 | 1200 |
| 2022-03-23 | -72.78 | $30.77 | 2300 |
| 2022-03-22 | -52.66 | $31.11 | 1435 |
| 2022-03-21 | -61.54 | $30.96 | 400 |
| 2022-03-18 | -31.95 | $31.46 | 2444 |
| 2022-03-17 | -63.13 | $30.99 | 10000 |
| 2022-03-16 | -80.00 | $30.60 | 2937 |
| 2022-03-15 | -85.71 | $30.50 | 500 |
| 2022-03-14 | -80.57 | $30.59 | 1300 |
| 2022-03-11 | -82.86 | $30.55 | 1700 |
| 2022-03-10 | -61.71 | $30.92 | 825 |
| 2022-03-09 | -57.14 | $31.00 | 506 |
| 2022-03-08 | -28.57 | $31.50 | 800 |
| 2022-03-07 | -65.14 | $30.86 | 1700 |
| 2022-03-04 | -28.57 | $31.50 | 3300 |
| 2022-03-03 | 0.00 | $32.00 | 500 |
| 2022-03-02 | 0.00 | $31.99 | 300 |
| 2022-03-01 | -42.77 | $31.24 | 3200 |
| 2022-02-28 | -62.67 | $30.81 | 4300 |
| 2022-02-25 | -80.00 | $30.55 | 3000 |
| 2022-02-24 | -77.66 | $30.64 | 747 |
| 2022-02-23 | -43.09 | $31.29 | 623 |
| 2022-02-22 | -41.87 | $31.40 | 1135 |
| 2022-02-18 | -57.83 | $31.07 | 2224 |
| 2022-02-17 | -69.13 | $30.81 | 3400 |
| 2022-02-16 | -76.45 | $30.79 | 2911 |
| 2022-02-15 | -49.15 | $31.59 | 1200 |
| 2022-02-14 | -66.55 | $31.08 | 1944 |
| 2022-02-11 | -43.69 | $31.75 | 4315 |
| 2022-02-10 | -61.09 | $31.24 | 2900 |
| 2022-02-09 | -47.40 | $31.57 | 1831 |
| 2022-02-08 | -65.91 | $31.00 | 1922 |
| 2022-02-07 | -47.08 | $31.58 | 1400 |
| 2022-02-04 | -41.88 | $31.74 | 3940 |
| 2022-02-03 | -58.33 | $31.00 | 2246 |
| 2022-02-02 | -64.94 | $30.77 | 2613 |
| 2022-02-01 | -69.83 | $30.60 | 3916 |
| 2022-01-31 | -43.95 | $31.25 | 400 |
| 2022-01-28 | -40.83 | $31.25 | 2200 |
| 2022-01-27 | -36.88 | $31.40 | 7902 |
| 2022-01-26 | -23.76 | $31.98 | 4200 |
| 2022-01-25 | -44.57 | $31.06 | 13400 |
| 2022-01-24 | -42.76 | $31.14 | 15547 |
| 2022-01-21 | -35.29 | $31.47 | 2520 |
| 2022-01-20 | -24.43 | $31.95 | 8400 |
| 2022-01-19 | -0.24 | $32.74 | 7200 |
| 2022-01-18 | -23.91 | $31.76 | 15900 |
| 2022-01-14 | -9.30 | $31.34 | 823 |
| 2022-01-13 | -13.29 | $31.22 | 4032 |
| 2022-01-12 | -13.62 | $31.21 | 7100 |
| 2022-01-11 | -28.90 | $30.75 | 3200 |
| 2022-01-10 | -45.52 | $30.25 | 3216 |
| 2022-01-07 | -44.19 | $30.29 | 749 |
| 2022-01-06 | -52.49 | $30.04 | 8300 |
| 2022-01-05 | -45.52 | $30.25 | 2200 |
| 2022-01-04 | -50.50 | $30.10 | 4842 |
| 2022-01-03 | -53.82 | $30.00 | 9105 |
| 2021-12-31 | -61.15 | $29.83 | 2120 |
| 2021-12-30 | -100.00 | $28.61 | 10721 |
| 2021-12-29 | -72.05 | $29.61 | 7500 |
| 2021-12-28 | -64.31 | $29.84 | 7800 |
| 2021-12-27 | -89.23 | $29.10 | 9900 |
| 2021-12-23 | -88.48 | $30.29 | 350 |
| 2021-12-22 | -88.48 | $30.29 | 2400 |
| 2021-12-21 | -78.18 | $30.46 | 10300 |
| 2021-12-20 | -45.45 | $31.00 | 6400 |
| 2021-12-17 | -33.94 | $31.19 | 5200 |
| 2021-12-16 | -70.91 | $30.58 | 5030 |
| 2021-12-15 | -93.94 | $30.20 | 3900 |
| 2021-12-14 | -91.67 | $30.40 | 5300 |
| 2021-12-13 | -100.00 | $30.46 | 2600 |
| 2021-12-10 | -99.52 | $30.52 | 815 |
| 2021-12-09 | -99.55 | $30.52 | 1108 |
| 2021-12-08 | -99.55 | $30.52 | 3816 |
| 2021-12-07 | -61.39 | $31.47 | 819 |
| 2021-12-06 | -90.59 | $30.88 | 2804 |
| 2021-12-03 | -84.65 | $31.00 | 2937 |
| 2021-12-02 | -70.79 | $31.28 | 403 |
| 2021-12-01 | -94.55 | $30.80 | 1500 |
| 2021-11-30 | -71.78 | $31.26 | 1000 |
| 2021-11-29 | -83.17 | $31.03 | 2100 |
| 2021-11-26 | -54.46 | $31.61 | 2600 |
| 2021-11-24 | -57.83 | $31.75 | 835 |
| 2021-11-23 | -83.73 | $31.32 | 3900 |
| 2021-11-22 | -84.34 | $31.31 | 700 |
| 2021-11-19 | -98.90 | $31.07 | 949 |
| 2021-11-18 | -100.00 | $31.05 | 3700 |
| 2021-11-17 | -75.41 | $31.65 | 707 |
| 2021-11-16 | -75.56 | $31.75 | 2800 |
| 2021-11-15 | -62.67 | $32.04 | 1437 |
| 2021-11-12 | -60.89 | $32.08 | 2036 |
| 2021-11-11 | -32.89 | $32.71 | 400 |
| 2021-11-10 | -32.89 | $32.71 | 540 |
| 2021-11-09 | -60.00 | $32.10 | 1705 |
| 2021-11-08 | -44.44 | $32.45 | 2100 |
| 2021-11-05 | -100.00 | $31.20 | 3100 |
| 2021-11-04 | -63.16 | $32.25 | 2016 |
| 2021-11-03 | -81.58 | $31.90 | 1000 |
| 2021-11-02 | -61.58 | $32.28 | 7300 |
| 2021-11-01 | -63.40 | $32.22 | 1003 |
| 2021-10-29 | -61.18 | $32.00 | 435 |
| 2021-10-28 | -69.39 | $31.75 | 8100 |
| 2021-10-27 | -55.10 | $32.10 | 4400 |
| 2021-10-26 | -41.22 | $32.44 | 1601 |
| 2021-10-25 | -36.33 | $32.44 | 1300 |
| 2021-10-22 | -20.97 | $32.80 | 2300 |
| 2021-10-21 | -17.46 | $32.86 | 3900 |
| 2021-10-20 | 0.00 | $33.45 | 214 |
| 2021-10-19 | -19.17 | $32.60 | 2022 |
| 2021-10-18 | -5.93 | $33.00 | 4500 |
| 2021-10-15 | -16.56 | $32.40 | 2537 |
| 2021-10-14 | -7.14 | $32.69 | 1507 |
| 2021-10-13 | -28.39 | $32.10 | 1423 |
| 2021-10-12 | -30.28 | $32.04 | 900 |
| 2021-10-11 | -28.08 | $32.11 | 3000 |
| 2021-10-08 | -46.09 | $31.90 | 6600 |
| 2021-10-07 | -43.49 | $32.00 | 17500 |
| 2021-10-06 | -55.04 | $31.75 | 1349 |
| 2021-10-05 | -57.38 | $31.65 | 426 |
| 2021-10-04 | -66.04 | $31.28 | 5012 |
| 2021-10-01 | -60.47 | $31.87 | 3803 |
| 2021-09-30 | -63.37 | $31.98 | 6600 |
| 2021-09-29 | -71.55 | $31.50 | 540 |
| 2021-09-28 | -71.55 | $31.50 | 6700 |
| 2021-09-27 | -80.07 | $31.00 | 3400 |
| 2021-09-24 | -95.91 | $30.07 | 6105 |
| 2021-09-23 | -86.03 | $30.65 | 2905 |
| 2021-09-22 | -80.92 | $30.95 | 9100 |
| 2021-09-21 | -85.01 | $30.71 | 16800 |
| 2021-09-20 | -85.21 | $31.09 | 3800 |
| 2021-09-17 | -68.39 | $32.00 | 5003 |
| 2021-09-16 | -74.86 | $31.65 | 15000 |
| 2021-09-15 | -84.47 | $31.13 | 7011 |
| 2021-09-14 | -100.00 | $32.22 | 1729 |
| 2021-09-13 | -87.64 | $32.69 | 3900 |
| 2021-09-10 | -80.46 | $33.02 | 1830 |
| 2021-09-09 | -73.82 | $33.31 | 1919 |
| 2021-09-08 | -71.03 | $33.92 | 302 |
| 2021-09-07 | -73.65 | $33.77 | 4700 |
| 2021-09-03 | -71.38 | $33.90 | 6100 |
| 2021-09-02 | -55.67 | $34.80 | 7117 |
| 2021-09-01 | -61.78 | $34.45 | 9900 |
| 2021-08-31 | -84.47 | $33.15 | 4100 |
| 2021-08-30 | -84.98 | $32.90 | 5241 |
| 2021-08-27 | -85.31 | $32.88 | 1400 |
| 2021-08-26 | -84.98 | $32.90 | 4801 |
| 2021-08-25 | -83.31 | $33.00 | 2520 |
| 2021-08-24 | -74.96 | $33.50 | 8930 |
| 2021-08-23 | -71.45 | $33.71 | 4600 |
| 2021-08-20 | -66.61 | $34.00 | 3212 |
| 2021-08-19 | -54.09 | $34.75 | 600 |
| 2021-08-18 | -43.41 | $35.39 | 700 |
| 2021-08-17 | -46.41 | $35.21 | 443 |
| 2021-08-16 | -39.78 | $35.50 | 1700 |
| 2021-08-13 | -35.14 | $35.79 | 2900 |
| 2021-08-12 | -37.38 | $35.65 | 3712 |
| 2021-08-11 | -36.26 | $35.72 | 8400 |
| 2021-08-10 | -9.00 | $35.57 | 4100 |
| 2021-08-09 | -20.14 | $35.10 | 25900 |
| 2021-08-06 | -54.85 | $33.64 | 600 |
| 2021-08-05 | -54.14 | $33.67 | 2300 |
| 2021-08-04 | -62.65 | $33.31 | 7600 |
| 2021-08-03 | -78.12 | $32.73 | 7000 |
| 2021-08-02 | -85.56 | $32.39 | 3919 |
| 2021-07-30 | -91.34 | $32.15 | 1447 |
| 2021-07-29 | -87.75 | $32.40 | 721 |
| 2021-07-28 | -87.93 | $32.39 | 1600 |
| 2021-07-27 | -85.37 | $32.53 | 423 |
| 2021-07-26 | -89.24 | $32.35 | 2000 |
| 2021-07-23 | -89.09 | $32.41 | 1238 |
| 2021-07-22 | -89.41 | $32.39 | 1611 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.96
2026-07-17
Close Price
$25.40
Vol: 3936Average Directional Index - Detailed Analysis
Minimum
7.34
Average
20.63
Maximum
48.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.96 | $25.40 | 3936 |
| 2026-07-16 | 22.12 | $25.70 | 8607 |
| 2026-07-15 | 21.16 | $25.30 | 2700 |
| 2026-07-14 | 20.53 | $24.80 | 5300 |
| 2026-07-13 | 19.99 | $24.17 | 4918 |
| 2026-07-10 | 19.46 | $24.85 | 4347 |
| 2026-07-09 | 19.01 | $24.55 | 1800 |
| 2026-07-08 | 18.74 | $24.24 | 2113 |
| 2026-07-07 | 18.44 | $24.81 | 7261 |
| 2026-07-06 | 17.58 | $25.67 | 8000 |
| 2026-07-02 | 16.78 | $25.57 | 7427 |
| 2026-07-01 | 16.00 | $24.68 | 12800 |
| 2026-06-30 | 15.71 | $24.26 | 12200 |
| 2026-06-29 | 15.68 | $24.17 | 18100 |
| 2026-06-26 | 15.31 | $24.84 | 373126 |
| 2026-06-25 | 13.79 | $26.20 | 20134 |
| 2026-06-24 | 12.30 | $24.98 | 22719 |
| 2026-06-23 | 10.99 | $24.74 | 6036 |
| 2026-06-22 | 10.36 | $23.92 | 8116 |
| 2026-06-18 | 10.54 | $23.70 | 18319 |
| 2026-06-17 | 10.92 | $23.60 | 9900 |
| 2026-06-16 | 11.48 | $23.58 | 7000 |
| 2026-06-15 | 11.84 | $23.54 | 5616 |
| 2026-06-12 | 12.23 | $23.50 | 8310 |
| 2026-06-11 | 12.78 | $23.29 | 6015 |
| 2026-06-10 | 13.45 | $23.26 | 7906 |
| 2026-06-09 | 14.10 | $23.48 | 9700 |
| 2026-06-08 | 14.71 | $23.39 | 9500 |
| 2026-06-05 | 15.31 | $23.26 | 5700 |
| 2026-06-04 | 15.68 | $23.05 | 6253 |
| 2026-06-03 | 15.98 | $22.84 | 14300 |
| 2026-06-02 | 16.29 | $23.15 | 5300 |
| 2026-06-01 | 16.94 | $23.29 | 6747 |
| 2026-05-29 | 17.24 | $23.10 | 7709 |
| 2026-05-28 | 17.33 | $23.49 | 6134 |
| 2026-05-27 | 17.57 | $23.56 | 8100 |
| 2026-05-26 | 17.33 | $23.43 | 9037 |
| 2026-05-22 | 17.05 | $23.79 | 8637 |
| 2026-05-21 | 16.91 | $23.12 | 9023 |
| 2026-05-20 | 15.90 | $23.30 | 7801 |
| 2026-05-19 | 15.16 | $23.49 | 14323 |
| 2026-05-18 | 14.56 | $23.96 | 7700 |
| 2026-05-15 | 13.92 | $23.38 | 8831 |
| 2026-05-14 | 13.25 | $23.94 | 3900 |
| 2026-05-13 | 12.90 | $23.60 | 5800 |
| 2026-05-12 | 12.13 | $23.43 | 314300 |
| 2026-05-11 | 11.32 | $23.85 | 3314 |
| 2026-05-08 | 10.87 | $24.18 | 5900 |
| 2026-05-07 | 10.70 | $24.55 | 3300 |
| 2026-05-06 | 10.89 | $24.98 | 11006 |
| 2026-05-05 | 11.08 | $24.82 | 2500 |
| 2026-05-04 | 10.83 | $23.79 | 5500 |
| 2026-05-01 | 10.39 | $25.03 | 4225 |
| 2026-04-30 | 10.76 | $24.69 | 8100 |
| 2026-04-29 | 11.15 | $25.00 | 4900 |
| 2026-04-28 | 10.83 | $25.52 | 5810 |
| 2026-04-27 | 10.50 | $24.94 | 9400 |
| 2026-04-24 | 10.51 | $24.79 | 4800 |
| 2026-04-23 | 10.63 | $24.63 | 10400 |
| 2026-04-22 | 10.77 | $24.99 | 3500 |
| 2026-04-21 | 11.02 | $24.49 | 5020 |
| 2026-04-20 | 11.55 | $24.69 | 4400 |
| 2026-04-17 | 12.15 | $24.68 | 7219 |
| 2026-04-16 | 12.76 | $24.04 | 6100 |
| 2026-04-15 | 13.32 | $23.92 | 3100 |
| 2026-04-14 | 13.64 | $24.30 | 2500 |
| 2026-04-13 | 14.14 | $24.50 | 3000 |
| 2026-04-10 | 14.66 | $24.42 | 3900 |
| 2026-04-09 | 15.27 | $24.39 | 3216 |
| 2026-04-08 | 16.01 | $24.46 | 4900 |
| 2026-04-07 | 16.45 | $23.76 | 6800 |
| 2026-04-06 | 17.22 | $24.06 | 3646 |
| 2026-04-02 | 17.88 | $24.70 | 2400 |
| 2026-04-01 | 18.58 | $24.40 | 6100 |
| 2026-03-31 | 18.90 | $24.32 | 8046 |
| 2026-03-30 | 19.24 | $24.22 | 7300 |
| 2026-03-27 | 20.14 | $23.25 | 5507 |
| 2026-03-26 | 20.59 | $23.15 | 2300 |
| 2026-03-25 | 21.06 | $23.29 | 8800 |
| 2026-03-24 | 21.35 | $23.34 | 3400 |
| 2026-03-23 | 21.93 | $24.12 | 10700 |
| 2026-03-20 | 22.54 | $22.50 | 19415 |
| 2026-03-19 | 21.88 | $22.71 | 5351 |
| 2026-03-18 | 21.24 | $22.62 | 8300 |
| 2026-03-17 | 20.66 | $23.13 | 8200 |
| 2026-03-16 | 20.38 | $23.45 | 2900 |
| 2026-03-13 | 20.42 | $23.52 | 3111 |
| 2026-03-12 | 19.96 | $23.52 | 6400 |
| 2026-03-11 | 19.42 | $23.62 | 15649 |
| 2026-03-10 | 18.95 | $23.55 | 2800 |
| 2026-03-09 | 18.61 | $24.00 | 8600 |
| 2026-03-06 | 18.30 | $23.44 | 10700 |
| 2026-03-05 | 17.69 | $24.06 | 7200 |
| 2026-03-04 | 17.66 | $24.26 | 3307 |
| 2026-03-03 | 17.50 | $24.18 | 9378 |
| 2026-03-02 | 17.19 | $23.68 | 9400 |
| 2026-02-27 | 16.63 | $23.25 | 10500 |
| 2026-02-26 | 16.13 | $24.53 | 2529 |
| 2026-02-25 | 16.51 | $24.32 | 4500 |
| 2026-02-24 | 16.63 | $24.12 | 8100 |
| 2026-02-23 | 16.76 | $23.80 | 20003 |
| 2026-02-20 | 16.90 | $24.64 | 49500 |
| 2026-02-19 | 17.05 | $23.98 | 8602 |
| 2026-02-18 | 17.78 | $24.10 | 5400 |
| 2026-02-17 | 18.71 | $24.39 | 10816 |
| 2026-02-13 | 19.19 | $24.94 | 11609 |
| 2026-02-12 | 19.81 | $24.43 | 30421 |
| 2026-02-11 | 20.73 | $24.10 | 13245 |
| 2026-02-10 | 21.74 | $24.44 | 29019 |
| 2026-02-09 | 22.76 | $24.37 | 19815 |
| 2026-02-06 | 23.77 | $24.84 | 21700 |
| 2026-02-05 | 24.00 | $25.21 | 10000 |
| 2026-02-04 | 23.95 | $25.03 | 9237 |
| 2026-02-03 | 24.00 | $25.04 | 10500 |
| 2026-02-02 | 24.04 | $24.86 | 9500 |
| 2026-01-30 | 24.24 | $24.89 | 17034 |
| 2026-01-29 | 24.10 | $24.98 | 10748 |
| 2026-01-28 | 24.15 | $24.87 | 8538 |
| 2026-01-27 | 24.33 | $24.60 | 14900 |
| 2026-01-26 | 24.54 | $24.24 | 12524 |
| 2026-01-23 | 25.08 | $23.93 | 12524 |
| 2026-01-22 | 25.64 | $24.90 | 5338 |
| 2026-01-21 | 25.67 | $24.33 | 9400 |
| 2026-01-20 | 26.14 | $24.22 | 13011 |
| 2026-01-16 | 26.61 | $24.78 | 9249 |
| 2026-01-15 | 26.43 | $24.81 | 14643 |
| 2026-01-14 | 26.25 | $24.60 | 5900 |
| 2026-01-13 | 26.40 | $24.40 | 12246 |
| 2026-01-12 | 26.61 | $24.51 | 3800 |
| 2026-01-09 | 26.34 | $24.60 | 10800 |
| 2026-01-08 | 26.05 | $24.49 | 11700 |
| 2026-01-07 | 25.77 | $23.70 | 11100 |
| 2026-01-06 | 25.48 | $23.74 | 6513 |
| 2026-01-05 | 25.54 | $24.03 | 23230 |
| 2026-01-02 | 25.02 | $23.72 | 3642 |
| 2025-12-31 | 24.78 | $23.73 | 4900 |
| 2025-12-30 | 24.57 | $23.60 | 4900 |
| 2025-12-29 | 24.42 | $23.44 | 17100 |
| 2025-12-26 | 24.27 | $23.52 | 6933 |
| 2025-12-24 | 24.16 | $23.59 | 7500 |
| 2025-12-23 | 23.95 | $23.69 | 7502 |
| 2025-12-22 | 23.56 | $23.79 | 15500 |
| 2025-12-19 | 23.39 | $23.76 | 19403 |
| 2025-12-18 | 23.15 | $24.20 | 103800 |
| 2025-12-17 | 22.88 | $23.56 | 11213 |
| 2025-12-16 | 23.45 | $23.31 | 51000 |
| 2025-12-15 | 24.05 | $23.13 | 13100 |
| 2025-12-12 | 25.08 | $23.73 | 10020 |
| 2025-12-11 | 26.12 | $23.13 | 9300 |
| 2025-12-10 | 27.46 | $23.21 | 21400 |
| 2025-12-09 | 28.87 | $23.16 | 6400 |
| 2025-12-08 | 29.62 | $23.48 | 10800 |
| 2025-12-05 | 30.12 | $23.01 | 4700 |
| 2025-12-04 | 30.24 | $23.09 | 12618 |
| 2025-12-03 | 30.54 | $23.39 | 8714 |
| 2025-12-02 | 30.87 | $22.62 | 5600 |
| 2025-12-01 | 30.22 | $22.54 | 9044 |
| 2025-11-28 | 29.71 | $23.13 | 1224 |
| 2025-11-26 | 29.50 | $22.66 | 7844 |
| 2025-11-25 | 29.29 | $23.09 | 15000 |
| 2025-11-24 | 29.25 | $23.30 | 2740 |
| 2025-11-21 | 29.22 | $23.20 | 7945 |
| 2025-11-20 | 29.01 | $21.50 | 8000 |
| 2025-11-19 | 27.39 | $21.67 | 5008 |
| 2025-11-18 | 25.74 | $21.87 | 6300 |
| 2025-11-17 | 24.00 | $21.85 | 7000 |
| 2025-11-14 | 22.24 | $21.70 | 65200 |
| 2025-11-13 | 20.38 | $23.08 | 2702 |
| 2025-11-12 | 19.41 | $22.65 | 4603 |
| 2025-11-11 | 18.39 | $23.40 | 4040 |
| 2025-11-10 | 17.57 | $23.24 | 1517 |
| 2025-11-07 | 16.86 | $23.31 | 3001 |
| 2025-11-06 | 15.97 | $23.03 | 4100 |
| 2025-11-05 | 14.98 | $23.24 | 7800 |
| 2025-11-04 | 14.25 | $22.98 | 5447 |
| 2025-11-03 | 13.26 | $22.79 | 5200 |
| 2025-10-31 | 12.27 | $22.82 | 7500 |
| 2025-10-30 | 11.15 | $22.64 | 35200 |
| 2025-10-29 | 9.89 | $22.11 | 16333 |
| 2025-10-28 | 8.57 | $23.28 | 14500 |
| 2025-10-27 | 8.01 | $24.01 | 11500 |
| 2025-10-24 | 8.08 | $24.76 | 4239 |
| 2025-10-23 | 8.31 | $25.10 | 9116 |
| 2025-10-22 | 8.00 | $25.09 | 5300 |
| 2025-10-21 | 8.05 | $24.84 | 16000 |
| 2025-10-20 | 8.10 | $25.00 | 9304 |
| 2025-10-17 | 8.30 | $24.34 | 20800 |
| 2025-10-16 | 8.51 | $24.59 | 6900 |
| 2025-10-15 | 8.43 | $24.53 | 2500 |
| 2025-10-14 | 8.45 | $25.00 | 8700 |
| 2025-10-13 | 8.48 | $24.83 | 4400 |
| 2025-10-10 | 8.93 | $23.86 | 29600 |
| 2025-10-09 | 9.39 | $24.50 | 8700 |
| 2025-10-08 | 9.18 | $25.10 | 5100 |
| 2025-10-07 | 8.46 | $25.21 | 3305 |
| 2025-10-06 | 8.07 | $25.10 | 3700 |
| 2025-10-03 | 7.66 | $24.99 | 8439 |
| 2025-10-02 | 7.34 | $24.69 | 7300 |
| 2025-10-01 | 7.69 | $24.69 | 11700 |
| 2025-09-30 | 7.95 | $24.76 | 11300 |
| 2025-09-29 | 8.22 | $25.30 | 4533 |
| 2025-09-26 | 8.29 | $25.24 | 36100 |
| 2025-09-25 | 8.30 | $25.13 | 6300 |
| 2025-09-24 | 8.12 | $25.56 | 12100 |
| 2025-09-23 | 8.29 | $25.84 | 7119 |
| 2025-09-22 | 8.64 | $25.96 | 12200 |
| 2025-09-19 | 8.72 | $26.27 | 57200 |
| 2025-09-18 | 8.74 | $26.00 | 8822 |
| 2025-09-17 | 9.19 | $25.83 | 8414 |
| 2025-09-16 | 9.66 | $26.00 | 9011 |
| 2025-09-15 | 10.04 | $26.25 | 4500 |
| 2025-09-12 | 10.50 | $25.99 | 3900 |
| 2025-09-11 | 10.84 | $26.00 | 3710 |
| 2025-09-10 | 11.20 | $25.72 | 4615 |
| 2025-09-09 | 11.50 | $25.99 | 5200 |
| 2025-09-08 | 12.06 | $26.00 | 6201 |
| 2025-09-05 | 12.42 | $25.86 | 4300 |
| 2025-09-04 | 12.80 | $26.05 | 3027 |
| 2025-09-03 | 12.91 | $25.87 | 2200 |
| 2025-09-02 | 13.03 | $25.99 | 7500 |
| 2025-08-29 | 13.15 | $26.17 | 5100 |
| 2025-08-28 | 13.46 | $26.10 | 4849 |
| 2025-08-27 | 13.78 | $26.30 | 10800 |
| 2025-08-26 | 14.12 | $27.04 | 4432 |
| 2025-08-25 | 14.79 | $26.10 | 6000 |
| 2025-08-22 | 15.32 | $27.20 | 12200 |
| 2025-08-21 | 15.90 | $25.94 | 4324 |
| 2025-08-20 | 16.03 | $26.85 | 7500 |
| 2025-08-19 | 16.24 | $26.58 | 10729 |
| 2025-08-18 | 16.50 | $26.80 | 4600 |
| 2025-08-15 | 17.16 | $27.30 | 5200 |
| 2025-08-14 | 17.85 | $27.00 | 6300 |
| 2025-08-13 | 18.72 | $27.65 | 5430 |
| 2025-08-12 | 19.43 | $27.22 | 5000 |
| 2025-08-11 | 20.42 | $26.28 | 3900 |
| 2025-08-08 | 20.91 | $26.20 | 5047 |
| 2025-08-07 | 21.48 | $26.05 | 6119 |
| 2025-08-06 | 22.11 | $26.25 | 4930 |
| 2025-08-05 | 22.26 | $26.79 | 8125 |
| 2025-08-04 | 22.40 | $26.45 | 14911 |
| 2025-08-01 | 22.53 | $26.64 | 5343 |
| 2025-07-31 | 22.98 | $27.21 | 4900 |
| 2025-07-30 | 23.78 | $27.68 | 9027 |
| 2025-07-29 | 24.62 | $27.03 | 9143 |
| 2025-07-28 | 25.33 | $27.68 | 8347 |
| 2025-07-25 | 26.45 | $28.14 | 8300 |
| 2025-07-24 | 27.62 | $28.70 | 20011 |
| 2025-07-23 | 29.01 | $27.89 | 5946 |
| 2025-07-22 | 29.61 | $27.91 | 12610 |
| 2025-07-21 | 30.43 | $27.62 | 7300 |
| 2025-07-18 | 30.71 | $26.67 | 6231 |
| 2025-07-17 | 30.81 | $27.20 | 6011 |
| 2025-07-16 | 31.09 | $26.99 | 8000 |
| 2025-07-15 | 31.39 | $26.71 | 7400 |
| 2025-07-14 | 31.53 | $27.78 | 4400 |
| 2025-07-11 | 32.18 | $27.85 | 3000 |
| 2025-07-10 | 32.96 | $28.81 | 4844 |
| 2025-07-09 | 34.08 | $28.65 | 3300 |
| 2025-07-08 | 35.19 | $28.61 | 29100 |
| 2025-07-07 | 36.35 | $27.65 | 9316 |
| 2025-07-03 | 37.07 | $28.34 | 5207 |
| 2025-07-02 | 37.82 | $27.45 | 8730 |
| 2025-07-01 | 38.08 | $27.14 | 20600 |
| 2025-06-30 | 38.39 | $26.62 | 19244 |
| 2025-06-27 | 37.54 | $26.33 | 419300 |
| 2025-06-26 | 36.57 | $26.04 | 12700 |
| 2025-06-25 | 35.44 | $26.82 | 13900 |
| 2025-06-24 | 34.25 | $25.98 | 10244 |
| 2025-06-23 | 33.13 | $25.65 | 28417 |
| 2025-06-20 | 31.95 | $25.91 | 6802 |
| 2025-06-18 | 30.82 | $26.92 | 28000 |
| 2025-06-17 | 29.62 | $26.81 | 16400 |
| 2025-06-16 | 28.79 | $27.76 | 6217 |
| 2025-06-13 | 28.17 | $28.15 | 6100 |
| 2025-06-12 | 27.64 | $28.38 | 5700 |
| 2025-06-11 | 27.15 | $28.39 | 3300 |
| 2025-06-10 | 26.63 | $28.41 | 5200 |
| 2025-06-09 | 26.09 | $28.98 | 3519 |
| 2025-06-06 | 25.52 | $28.69 | 2246 |
| 2025-06-05 | 25.03 | $28.79 | 6700 |
| 2025-06-04 | 24.52 | $28.23 | 8141 |
| 2025-06-03 | 23.99 | $28.00 | 6003 |
| 2025-06-02 | 22.76 | $29.38 | 4300 |
| 2025-05-30 | 21.77 | $29.49 | 2837 |
| 2025-05-29 | 20.75 | $30.19 | 9533 |
| 2025-05-28 | 19.62 | $29.83 | 10600 |
| 2025-05-27 | 18.32 | $28.70 | 19227 |
| 2025-05-23 | 17.09 | $30.46 | 8400 |
| 2025-05-22 | 16.19 | $30.85 | 9800 |
| 2025-05-21 | 15.26 | $31.00 | 12400 |
| 2025-05-20 | 14.34 | $32.00 | 45622 |
| 2025-05-19 | 13.38 | $34.16 | 10744 |
| 2025-05-16 | 13.26 | $34.54 | 4700 |
| 2025-05-15 | 13.74 | $35.00 | 9700 |
| 2025-05-14 | 14.40 | $35.80 | 22100 |
| 2025-05-13 | 15.09 | $34.30 | 14200 |
| 2025-05-12 | 15.26 | $34.43 | 11140 |
| 2025-05-09 | 15.92 | $34.50 | 7100 |
| 2025-05-08 | 16.47 | $34.10 | 7000 |
| 2025-05-07 | 16.94 | $34.14 | 7600 |
| 2025-05-06 | 17.41 | $33.87 | 2500 |
| 2025-05-05 | 18.05 | $34.30 | 9500 |
| 2025-05-02 | 18.73 | $33.90 | 10728 |
| 2025-05-01 | 19.32 | $33.39 | 6802 |
| 2025-04-30 | 19.94 | $33.08 | 7900 |
| 2025-04-29 | 19.63 | $33.41 | 6338 |
| 2025-04-28 | 19.53 | $34.16 | 8807 |
| 2025-04-25 | 19.03 | $34.83 | 7100 |
| 2025-04-24 | 18.45 | $35.73 | 20802 |
| 2025-04-23 | 17.63 | $35.03 | 18000 |
| 2025-04-22 | 16.82 | $32.64 | 16000 |
| 2025-04-21 | 16.48 | $30.90 | 14400 |
| 2025-04-17 | 16.74 | $31.34 | 17400 |
| 2025-04-16 | 16.84 | $30.99 | 15433 |
| 2025-04-15 | 17.40 | $29.05 | 3100 |
| 2025-04-14 | 17.66 | $28.55 | 9000 |
| 2025-04-11 | 17.94 | $28.10 | 10715 |
| 2025-04-10 | 18.26 | $29.12 | 18200 |
| 2025-04-09 | 18.61 | $29.01 | 8830 |
| 2025-04-08 | 19.03 | $27.34 | 8100 |
| 2025-04-07 | 18.92 | $27.46 | 8400 |
| 2025-04-04 | 18.31 | $28.03 | 4700 |
| 2025-04-03 | 17.96 | $28.30 | 8500 |
| 2025-04-02 | 17.75 | $30.12 | 14900 |
| 2025-04-01 | 18.05 | $30.99 | 13326 |
| 2025-03-31 | 19.00 | $31.47 | 21215 |
| 2025-03-28 | 19.78 | $31.72 | 6900 |
| 2025-03-27 | 20.39 | $33.00 | 17800 |
| 2025-03-26 | 20.85 | $32.35 | 11741 |
| 2025-03-25 | 21.60 | $32.25 | 4300 |
| 2025-03-24 | 22.28 | $32.50 | 11919 |
| 2025-03-21 | 23.23 | $31.49 | 19000 |
| 2025-03-20 | 24.27 | $31.40 | 7800 |
| 2025-03-19 | 25.23 | $29.91 | 27800 |
| 2025-03-18 | 25.42 | $28.90 | 4133 |
| 2025-03-17 | 24.83 | $28.99 | 5000 |
| 2025-03-14 | 24.20 | $28.31 | 6226 |
| 2025-03-13 | 23.63 | $28.48 | 11300 |
| 2025-03-12 | 22.84 | $28.52 | 5537 |
| 2025-03-11 | 22.21 | $28.35 | 7119 |
| 2025-03-10 | 21.54 | $28.40 | 15100 |
| 2025-03-07 | 20.83 | $29.00 | 12924 |
| 2025-03-06 | 20.33 | $28.80 | 11800 |
| 2025-03-05 | 19.80 | $28.80 | 5800 |
| 2025-03-04 | 19.42 | $28.83 | 7600 |
| 2025-03-03 | 19.02 | $28.74 | 6600 |
| 2025-02-28 | 18.65 | $29.20 | 4929 |
| 2025-02-27 | 18.26 | $28.81 | 2049 |
| 2025-02-26 | 18.00 | $29.40 | 9700 |
| 2025-02-25 | 17.73 | $28.98 | 5946 |
| 2025-02-24 | 17.22 | $28.65 | 14400 |
| 2025-02-21 | 16.68 | $28.90 | 8227 |
| 2025-02-20 | 16.17 | $30.60 | 18049 |
| 2025-02-19 | 16.12 | $32.40 | 9500 |
| 2025-02-18 | 16.78 | $34.70 | 7700 |
| 2025-02-14 | 16.80 | $34.40 | 8626 |
| 2025-02-13 | 16.83 | $33.52 | 1704 |
| 2025-02-12 | 17.44 | $32.63 | 4100 |
| 2025-02-11 | 18.21 | $32.58 | 6400 |
| 2025-02-10 | 19.03 | $32.19 | 6028 |
| 2025-02-07 | 19.70 | $32.25 | 4618 |
| 2025-02-06 | 20.35 | $32.90 | 4100 |
| 2025-02-05 | 20.76 | $32.70 | 6300 |
| 2025-02-04 | 21.28 | $31.89 | 4125 |
| 2025-02-03 | 22.19 | $31.29 | 3845 |
| 2025-01-31 | 23.28 | $31.90 | 5400 |
| 2025-01-30 | 24.48 | $31.21 | 3400 |
| 2025-01-29 | 25.46 | $31.19 | 3900 |
| 2025-01-28 | 26.13 | $30.60 | 4711 |
| 2025-01-27 | 26.60 | $30.59 | 3527 |
| 2025-01-24 | 27.08 | $30.93 | 6700 |
| 2025-01-23 | 27.97 | $32.12 | 10300 |
| 2025-01-22 | 28.90 | $30.92 | 9800 |
| 2025-01-21 | 29.89 | $30.39 | 3901 |
| 2025-01-17 | 29.95 | $30.00 | 5600 |
| 2025-01-16 | 30.01 | $29.88 | 7200 |
| 2025-01-15 | 29.61 | $29.55 | 6202 |
| 2025-01-14 | 29.52 | $29.12 | 13400 |
| 2025-01-13 | 29.43 | $29.20 | 8026 |
| 2025-01-10 | 29.20 | $29.52 | 2000 |
| 2025-01-08 | 29.32 | $29.46 | 4700 |
| 2025-01-07 | 29.28 | $29.82 | 11300 |
| 2025-01-06 | 29.22 | $29.00 | 11400 |
| 2025-01-03 | 29.26 | $28.73 | 7400 |
| 2025-01-02 | 28.67 | $28.26 | 8837 |
| 2024-12-31 | 27.75 | $28.91 | 4624 |
| 2024-12-30 | 26.78 | $28.68 | 6315 |
| 2024-12-27 | 25.88 | $28.60 | 5127 |
| 2024-12-26 | 24.84 | $28.40 | 16220 |
| 2024-12-24 | 23.74 | $27.90 | 21600 |
| 2024-12-23 | 22.58 | $29.85 | 10600 |
| 2024-12-20 | 22.36 | $31.50 | 12840 |
| 2024-12-19 | 22.62 | $32.49 | 13423 |
| 2024-12-18 | 22.89 | $32.21 | 4927 |
| 2024-12-17 | 23.68 | $34.03 | 6305 |
| 2024-12-16 | 24.50 | $34.40 | 10900 |
| 2024-12-13 | 25.36 | $33.95 | 9500 |
| 2024-12-12 | 26.19 | $35.60 | 15500 |
| 2024-12-11 | 27.23 | $34.00 | 6600 |
| 2024-12-10 | 27.96 | $34.90 | 6200 |
| 2024-12-09 | 28.20 | $35.89 | 7500 |
| 2024-12-06 | 28.27 | $35.60 | 6500 |
| 2024-12-05 | 28.24 | $35.60 | 21900 |
| 2024-12-04 | 28.21 | $37.04 | 13212 |
| 2024-12-03 | 27.53 | $37.70 | 21704 |
| 2024-12-02 | 26.81 | $36.02 | 11304 |
| 2024-11-29 | 26.29 | $34.40 | 16200 |
| 2024-11-27 | 26.33 | $34.72 | 13516 |
| 2024-11-26 | 24.81 | $33.66 | 19223 |
| 2024-11-25 | 23.37 | $31.23 | 8102 |
| 2024-11-22 | 22.96 | $31.10 | 1800 |
| 2024-11-21 | 22.71 | $31.04 | 2819 |
| 2024-11-20 | 21.97 | $31.33 | 1700 |
| 2024-11-19 | 21.26 | $31.19 | 2336 |
| 2024-11-18 | 20.59 | $31.00 | 4334 |
| 2024-11-15 | 19.89 | $30.89 | 4718 |
| 2024-11-14 | 19.31 | $30.86 | 4300 |
| 2024-11-13 | 18.71 | $30.67 | 2000 |
| 2024-11-12 | 18.04 | $30.95 | 7118 |
| 2024-11-11 | 17.33 | $30.70 | 11800 |
| 2024-11-08 | 16.72 | $29.04 | 3016 |
| 2024-11-07 | 16.82 | $29.32 | 6619 |
| 2024-11-06 | 16.65 | $29.46 | 7008 |
| 2024-11-05 | 16.62 | $28.75 | 7608 |
| 2024-11-04 | 16.89 | $28.65 | 14400 |
| 2024-11-01 | 17.28 | $28.20 | 4841 |
| 2024-10-31 | 17.53 | $28.98 | 7000 |
| 2024-10-30 | 17.80 | $29.10 | 7326 |
| 2024-10-29 | 16.98 | $29.38 | 3200 |
| 2024-10-28 | 16.02 | $29.60 | 10711 |
| 2024-10-25 | 15.01 | $28.74 | 10500 |
| 2024-10-24 | 14.34 | $28.99 | 33730 |
| 2024-10-23 | 13.63 | $28.50 | 7408 |
| 2024-10-22 | 13.14 | $27.39 | 3131 |
| 2024-10-21 | 13.16 | $27.50 | 3800 |
| 2024-10-18 | 13.24 | $27.50 | 3200 |
| 2024-10-17 | 13.05 | $26.70 | 4039 |
| 2024-10-16 | 13.37 | $26.68 | 3000 |
| 2024-10-15 | 13.61 | $26.31 | 8100 |
| 2024-10-14 | 13.85 | $26.80 | 1823 |
| 2024-10-11 | 13.65 | $26.70 | 6431 |
| 2024-10-10 | 13.44 | $25.94 | 12000 |
| 2024-10-09 | 13.86 | $26.00 | 3618 |
| 2024-10-08 | 14.30 | $25.19 | 700 |
| 2024-10-07 | 14.76 | $25.04 | 3244 |
| 2024-10-04 | 15.23 | $25.05 | 7100 |
| 2024-10-03 | 15.73 | $25.96 | 1400 |
| 2024-10-02 | 16.07 | $26.20 | 1800 |
| 2024-10-01 | 16.30 | $25.93 | 1916 |
| 2024-09-30 | 16.70 | $25.93 | 2100 |
| 2024-09-27 | 17.11 | $26.29 | 1420 |
| 2024-09-26 | 17.17 | $26.20 | 9334 |
| 2024-09-25 | 17.22 | $26.94 | 900 |
| 2024-09-24 | 16.62 | $27.01 | 3900 |
| 2024-09-23 | 15.99 | $26.50 | 3500 |
| 2024-09-20 | 15.32 | $27.45 | 11500 |
| 2024-09-19 | 14.62 | $27.70 | 10600 |
| 2024-09-18 | 13.88 | $25.56 | 3148 |
| 2024-09-17 | 13.69 | $25.74 | 2900 |
| 2024-09-16 | 13.70 | $26.00 | 1913 |
| 2024-09-13 | 13.85 | $25.44 | 3014 |
| 2024-09-12 | 14.24 | $24.72 | 1200 |
| 2024-09-11 | 14.74 | $24.73 | 5426 |
| 2024-09-10 | 15.32 | $25.33 | 3700 |
| 2024-09-09 | 15.53 | $25.18 | 12800 |
| 2024-09-06 | 15.74 | $24.93 | 16700 |
| 2024-09-05 | 16.35 | $25.01 | 9805 |
| 2024-09-04 | 16.53 | $26.18 | 3400 |
| 2024-09-03 | 16.00 | $26.68 | 2928 |
| 2024-08-30 | 15.40 | $26.00 | 1200 |
| 2024-08-29 | 15.11 | $26.25 | 1400 |
| 2024-08-28 | 14.62 | $26.79 | 5345 |
| 2024-08-27 | 13.84 | $27.70 | 20800 |
| 2024-08-26 | 13.03 | $26.50 | 19445 |
| 2024-08-23 | 12.73 | $25.10 | 5633 |
| 2024-08-22 | 13.19 | $24.49 | 4200 |
| 2024-08-21 | 13.69 | $24.59 | 3319 |
| 2024-08-20 | 14.23 | $24.21 | 2500 |
| 2024-08-19 | 14.65 | $24.05 | 10200 |
| 2024-08-16 | 15.10 | $23.90 | 3804 |
| 2024-08-15 | 15.46 | $24.30 | 1300 |
| 2024-08-14 | 16.16 | $24.23 | 4100 |
| 2024-08-13 | 16.79 | $23.50 | 4533 |
| 2024-08-12 | 17.66 | $23.82 | 26523 |
| 2024-08-09 | 18.58 | $24.09 | 14600 |
| 2024-08-08 | 19.51 | $23.90 | 9818 |
| 2024-08-07 | 20.51 | $23.46 | 3649 |
| 2024-08-06 | 21.09 | $22.60 | 13307 |
| 2024-08-05 | 21.70 | $22.80 | 13500 |
| 2024-08-02 | 22.43 | $24.10 | 2900 |
| 2024-08-01 | 23.42 | $24.10 | 8024 |
| 2024-07-31 | 24.62 | $24.20 | 3028 |
| 2024-07-30 | 25.47 | $24.60 | 11200 |
| 2024-07-29 | 26.36 | $25.10 | 15913 |
| 2024-07-26 | 27.35 | $26.13 | 9400 |
| 2024-07-25 | 27.63 | $25.10 | 10521 |
| 2024-07-24 | 28.28 | $24.10 | 12603 |
| 2024-07-23 | 28.97 | $25.80 | 2711 |
| 2024-07-22 | 28.15 | $25.90 | 12900 |
| 2024-07-19 | 27.29 | $24.90 | 5201 |
| 2024-07-18 | 26.93 | $25.62 | 8133 |
| 2024-07-17 | 26.56 | $24.78 | 14100 |
| 2024-07-16 | 26.66 | $23.22 | 8000 |
| 2024-07-15 | 27.41 | $22.20 | 2342 |
| 2024-07-12 | 28.45 | $22.22 | 6000 |
| 2024-07-11 | 29.55 | $21.60 | 5700 |
| 2024-07-10 | 30.66 | $21.35 | 1375 |
| 2024-07-09 | 30.98 | $21.35 | 2509 |
| 2024-07-08 | 31.32 | $21.64 | 5630 |
| 2024-07-05 | 31.76 | $21.50 | 4600 |
| 2024-07-03 | 32.23 | $21.65 | 5700 |
| 2024-07-02 | 32.73 | $21.22 | 2144 |
| 2024-07-01 | 32.73 | $21.05 | 18200 |
| 2024-06-28 | 32.73 | $21.48 | 9200 |
| 2024-06-27 | 32.83 | $21.27 | 4800 |
| 2024-06-26 | 32.51 | $21.32 | 1313 |
| 2024-06-25 | 32.26 | $21.60 | 3800 |
| 2024-06-24 | 32.07 | $21.76 | 5546 |
| 2024-06-21 | 31.97 | $22.08 | 4200 |
| 2024-06-20 | 31.86 | $21.60 | 5400 |
| 2024-06-18 | 31.75 | $21.46 | 11136 |
| 2024-06-17 | 31.50 | $21.53 | 9200 |
| 2024-06-14 | 31.25 | $21.68 | 11000 |
| 2024-06-13 | 31.20 | $23.00 | 437 |
| 2024-06-12 | 31.67 | $23.50 | 633 |
| 2024-06-11 | 32.41 | $23.28 | 1935 |
| 2024-06-10 | 33.18 | $23.74 | 2705 |
| 2024-06-07 | 34.34 | $23.70 | 6017 |
| 2024-06-06 | 35.57 | $24.45 | 7000 |
| 2024-06-05 | 36.68 | $23.01 | 1837 |
| 2024-06-04 | 36.18 | $22.90 | 7907 |
| 2024-06-03 | 35.64 | $22.71 | 10200 |
| 2024-05-31 | 35.22 | $22.31 | 10240 |
| 2024-05-30 | 34.64 | $22.05 | 5700 |
| 2024-05-29 | 34.23 | $21.50 | 5340 |
| 2024-05-28 | 33.79 | $22.70 | 9600 |
| 2024-05-24 | 33.69 | $23.75 | 6123 |
| 2024-05-23 | 34.04 | $23.59 | 3011 |
| 2024-05-22 | 34.08 | $24.27 | 1519 |
| 2024-05-21 | 34.43 | $23.95 | 11924 |
| 2024-05-20 | 34.80 | $24.20 | 8549 |
| 2024-05-17 | 35.19 | $23.80 | 3809 |
| 2024-05-16 | 35.08 | $24.22 | 3214 |
| 2024-05-15 | 35.13 | $25.51 | 2300 |
| 2024-05-14 | 35.77 | $25.70 | 700 |
| 2024-05-13 | 36.10 | $25.60 | 2300 |
| 2024-05-10 | 36.45 | $25.35 | 1345 |
| 2024-05-09 | 36.81 | $25.25 | 2300 |
| 2024-05-08 | 36.85 | $25.36 | 918 |
| 2024-05-07 | 36.92 | $25.50 | 2600 |
| 2024-05-06 | 36.86 | $25.85 | 5200 |
| 2024-05-03 | 36.91 | $26.25 | 3900 |
| 2024-05-02 | 37.05 | $26.99 | 11400 |
| 2024-05-01 | 37.20 | $26.17 | 3737 |
| 2024-04-30 | 36.61 | $26.20 | 14348 |
| 2024-04-29 | 35.98 | $28.12 | 3230 |
| 2024-04-26 | 36.35 | $28.11 | 2439 |
| 2024-04-25 | 36.73 | $28.10 | 5631 |
| 2024-04-24 | 37.12 | $27.76 | 8000 |
| 2024-04-23 | 37.68 | $27.60 | 1848 |
| 2024-04-22 | 37.59 | $27.70 | 2600 |
| 2024-04-19 | 37.76 | $27.60 | 739 |
| 2024-04-18 | 37.20 | $27.07 | 2011 |
| 2024-04-17 | 36.04 | $27.02 | 4800 |
| 2024-04-16 | 34.79 | $27.01 | 617 |
| 2024-04-15 | 33.50 | $27.70 | 2129 |
| 2024-04-12 | 32.19 | $27.45 | 5400 |
| 2024-04-11 | 30.77 | $27.06 | 11900 |
| 2024-04-10 | 29.29 | $27.20 | 10321 |
| 2024-04-09 | 27.98 | $30.10 | 3215 |
| 2024-04-08 | 27.67 | $30.10 | 2200 |
| 2024-04-05 | 27.22 | $29.67 | 1200 |
| 2024-04-04 | 26.65 | $29.77 | 2617 |
| 2024-04-03 | 26.16 | $30.40 | 3920 |
| 2024-04-02 | 25.79 | $30.00 | 3100 |
| 2024-04-01 | 25.22 | $30.58 | 2161 |
| 2024-03-28 | 24.78 | $30.50 | 3400 |
| 2024-03-27 | 24.40 | $30.47 | 3502 |
| 2024-03-26 | 24.04 | $30.76 | 12300 |
| 2024-03-25 | 23.43 | $29.97 | 2400 |
| 2024-03-22 | 22.99 | $30.60 | 1724 |
| 2024-03-21 | 22.77 | $30.50 | 3128 |
| 2024-03-20 | 22.47 | $30.50 | 4700 |
| 2024-03-19 | 22.16 | $29.75 | 8100 |
| 2024-03-18 | 21.83 | $30.97 | 4200 |
| 2024-03-15 | 21.99 | $31.20 | 11806 |
| 2024-03-14 | 22.15 | $29.38 | 10930 |
| 2024-03-13 | 22.00 | $30.79 | 2200 |
| 2024-03-12 | 22.42 | $30.60 | 2700 |
| 2024-03-11 | 22.71 | $30.55 | 5142 |
| 2024-03-08 | 22.98 | $29.87 | 909 |
| 2024-03-07 | 22.75 | $30.00 | 7440 |
| 2024-03-06 | 22.51 | $30.25 | 2044 |
| 2024-03-05 | 22.27 | $30.35 | 1600 |
| 2024-03-04 | 22.40 | $30.66 | 2406 |
| 2024-03-01 | 22.56 | $30.80 | 2728 |
| 2024-02-29 | 22.64 | $30.35 | 900 |
| 2024-02-28 | 22.88 | $30.55 | 2604 |
| 2024-02-27 | 23.13 | $30.84 | 900 |
| 2024-02-26 | 23.68 | $30.48 | 700 |
| 2024-02-23 | 24.01 | $30.95 | 2000 |
| 2024-02-22 | 24.35 | $30.75 | 13519 |
| 2024-02-21 | 25.42 | $30.00 | 3600 |
| 2024-02-20 | 25.52 | $30.35 | 7100 |
| 2024-02-16 | 25.99 | $31.01 | 2340 |
| 2024-02-15 | 26.48 | $30.54 | 2900 |
| 2024-02-14 | 26.36 | $30.23 | 4929 |
| 2024-02-13 | 25.97 | $29.50 | 1717 |
| 2024-02-12 | 24.91 | $29.37 | 2714 |
| 2024-02-09 | 23.87 | $29.21 | 1700 |
| 2024-02-08 | 22.50 | $29.20 | 749 |
| 2024-02-07 | 21.46 | $28.87 | 4447 |
| 2024-02-06 | 20.03 | $29.24 | 1622 |
| 2024-02-05 | 19.34 | $29.65 | 2100 |
| 2024-02-02 | 18.71 | $29.48 | 3636 |
| 2024-02-01 | 18.04 | $29.78 | 1740 |
| 2024-01-31 | 17.70 | $29.97 | 1900 |
| 2024-01-30 | 17.32 | $29.74 | 3900 |
| 2024-01-29 | 16.94 | $29.89 | 8900 |
| 2024-01-26 | 16.54 | $30.55 | 3600 |
| 2024-01-25 | 16.63 | $29.89 | 1100 |
| 2024-01-24 | 16.71 | $30.85 | 2800 |
| 2024-01-23 | 17.15 | $30.80 | 4341 |
| 2024-01-22 | 17.69 | $30.59 | 7932 |
| 2024-01-19 | 18.27 | $31.31 | 1946 |
| 2024-01-18 | 18.43 | $31.80 | 3300 |
| 2024-01-17 | 18.59 | $31.53 | 1346 |
| 2024-01-16 | 18.92 | $31.90 | 5200 |
| 2024-01-12 | 19.26 | $31.83 | 2528 |
| 2024-01-11 | 19.62 | $31.51 | 1310 |
| 2024-01-10 | 20.29 | $30.89 | 1600 |
| 2024-01-09 | 20.99 | $30.88 | 3300 |
| 2024-01-08 | 22.04 | $31.43 | 6126 |
| 2024-01-05 | 22.68 | $31.41 | 5637 |
| 2024-01-04 | 23.35 | $31.98 | 14335 |
| 2024-01-03 | 23.53 | $30.93 | 2511 |
| 2024-01-02 | 24.34 | $30.93 | 1626 |
| 2023-12-29 | 25.20 | $30.65 | 1011 |
| 2023-12-28 | 26.27 | $30.80 | 6645 |
| 2023-12-27 | 26.72 | $30.75 | 6200 |
| 2023-12-26 | 27.28 | $30.92 | 813 |
| 2023-12-22 | 27.08 | $30.69 | 2343 |
| 2023-12-21 | 26.97 | $30.93 | 3413 |
| 2023-12-20 | 26.86 | $30.45 | 3122 |
| 2023-12-19 | 26.96 | $30.50 | 8908 |
| 2023-12-18 | 26.71 | $29.76 | 7500 |
| 2023-12-15 | 26.67 | $30.10 | 10739 |
| 2023-12-14 | 26.35 | $30.00 | 8200 |
| 2023-12-13 | 25.72 | $30.05 | 9100 |
| 2023-12-12 | 25.05 | $29.55 | 4532 |
| 2023-12-11 | 24.72 | $29.70 | 3215 |
| 2023-12-08 | 24.03 | $29.83 | 2834 |
| 2023-12-07 | 23.25 | $29.50 | 1348 |
| 2023-12-06 | 22.42 | $29.27 | 6500 |
| 2023-12-05 | 21.56 | $30.07 | 19100 |
| 2023-12-04 | 20.28 | $30.70 | 20500 |
| 2023-12-01 | 18.94 | $29.00 | 2626 |
| 2023-11-30 | 18.20 | $28.71 | 1939 |
| 2023-11-29 | 17.50 | $28.55 | 8140 |
| 2023-11-28 | 16.77 | $28.20 | 7240 |
| 2023-11-27 | 16.24 | $27.78 | 10800 |
| 2023-11-24 | 15.68 | $28.25 | 2200 |
| 2023-11-22 | 15.43 | $28.00 | 6000 |
| 2023-11-21 | 15.17 | $27.68 | 9707 |
| 2023-11-20 | 15.13 | $27.13 | 4334 |
| 2023-11-17 | 15.44 | $27.33 | 1612 |
| 2023-11-16 | 15.35 | $27.50 | 1700 |
| 2023-11-15 | 15.26 | $27.43 | 2500 |
| 2023-11-14 | 15.16 | $28.43 | 24211 |
| 2023-11-13 | 14.83 | $26.65 | 6500 |
| 2023-11-10 | 15.04 | $26.23 | 8200 |
| 2023-11-09 | 15.81 | $25.19 | 1825 |
| 2023-11-08 | 16.39 | $26.38 | 5008 |
| 2023-11-07 | 17.19 | $25.84 | 3500 |
| 2023-11-06 | 17.97 | $26.36 | 4228 |
| 2023-11-03 | 18.49 | $26.94 | 13400 |
| 2023-11-02 | 19.04 | $26.98 | 6300 |
| 2023-11-01 | 18.85 | $26.23 | 5700 |
| 2023-10-31 | 18.95 | $26.58 | 9546 |
| 2023-10-30 | 18.96 | $25.51 | 15745 |
| 2023-10-27 | 19.15 | $25.02 | 9100 |
| 2023-10-26 | 19.81 | $25.35 | 2726 |
| 2023-10-25 | 19.38 | $25.25 | 5314 |
| 2023-10-24 | 18.92 | $25.04 | 13547 |
| 2023-10-23 | 18.44 | $24.95 | 4700 |
| 2023-10-20 | 18.33 | $25.36 | 7905 |
| 2023-10-19 | 18.22 | $24.99 | 6000 |
| 2023-10-18 | 17.53 | $25.23 | 9500 |
| 2023-10-17 | 16.56 | $26.30 | 44600 |
| 2023-10-16 | 15.44 | $25.50 | 11600 |
| 2023-10-13 | 14.95 | $25.41 | 6546 |
| 2023-10-12 | 14.44 | $25.70 | 13100 |
| 2023-10-11 | 13.95 | $25.40 | 6105 |
| 2023-10-10 | 13.53 | $25.55 | 13318 |
| 2023-10-09 | 12.29 | $25.90 | 13228 |
| 2023-10-06 | 10.99 | $25.21 | 11600 |
| 2023-10-05 | 9.90 | $24.10 | 14347 |
| 2023-10-04 | 9.37 | $22.51 | 17125 |
| 2023-10-03 | 9.41 | $22.80 | 4700 |
| 2023-10-02 | 9.74 | $21.70 | 4121 |
| 2023-09-29 | 10.09 | $21.47 | 3000 |
| 2023-09-28 | 10.34 | $22.25 | 2528 |
| 2023-09-27 | 10.60 | $21.90 | 1200 |
| 2023-09-26 | 10.55 | $21.80 | 1707 |
| 2023-09-25 | 10.76 | $22.40 | 2715 |
| 2023-09-22 | 11.22 | $22.34 | 6821 |
| 2023-09-21 | 11.80 | $21.66 | 3900 |
| 2023-09-20 | 12.13 | $22.40 | 1535 |
| 2023-09-19 | 12.64 | $22.80 | 6200 |
| 2023-09-18 | 13.18 | $22.01 | 6800 |
| 2023-09-15 | 13.63 | $21.90 | 10602 |
| 2023-09-14 | 13.81 | $21.20 | 4812 |
| 2023-09-13 | 13.36 | $20.09 | 11000 |
| 2023-09-12 | 12.89 | $20.88 | 2919 |
| 2023-09-11 | 12.91 | $21.60 | 6839 |
| 2023-09-08 | 12.68 | $20.85 | 7637 |
| 2023-09-07 | 12.47 | $22.08 | 500 |
| 2023-09-06 | 13.11 | $22.08 | 2200 |
| 2023-09-05 | 13.78 | $22.38 | 5800 |
| 2023-09-01 | 14.46 | $21.53 | 9700 |
| 2023-08-31 | 14.99 | $22.30 | 5914 |
| 2023-08-30 | 15.67 | $21.37 | 6300 |
| 2023-08-29 | 15.91 | $20.76 | 1921 |
| 2023-08-28 | 15.64 | $20.70 | 2000 |
| 2023-08-25 | 15.13 | $20.60 | 6014 |
| 2023-08-24 | 14.66 | $20.81 | 3900 |
| 2023-08-23 | 14.27 | $20.75 | 3900 |
| 2023-08-22 | 13.62 | $20.30 | 7632 |
| 2023-08-21 | 12.92 | $20.22 | 4439 |
| 2023-08-18 | 12.20 | $20.78 | 7538 |
| 2023-08-17 | 11.73 | $21.70 | 3200 |
| 2023-08-16 | 11.82 | $21.81 | 9403 |
| 2023-08-15 | 11.92 | $22.25 | 9330 |
| 2023-08-14 | 12.45 | $23.80 | 12407 |
| 2023-08-11 | 12.40 | $23.63 | 4239 |
| 2023-08-10 | 12.79 | $23.43 | 2211 |
| 2023-08-09 | 13.36 | $23.21 | 5603 |
| 2023-08-08 | 13.98 | $22.48 | 6746 |
| 2023-08-07 | 14.62 | $23.30 | 1824 |
| 2023-08-04 | 15.02 | $23.94 | 2100 |
| 2023-08-03 | 15.44 | $23.48 | 6224 |
| 2023-08-02 | 15.58 | $23.30 | 3620 |
| 2023-08-01 | 16.26 | $22.90 | 5900 |
| 2023-07-31 | 17.06 | $22.97 | 7900 |
| 2023-07-28 | 17.96 | $23.23 | 6722 |
| 2023-07-27 | 18.16 | $23.72 | 15610 |
| 2023-07-26 | 18.20 | $24.65 | 12600 |
| 2023-07-25 | 17.93 | $23.45 | 6733 |
| 2023-07-24 | 18.36 | $23.19 | 7121 |
| 2023-07-21 | 19.18 | $22.30 | 4000 |
| 2023-07-20 | 19.58 | $22.45 | 1546 |
| 2023-07-19 | 19.88 | $22.08 | 15900 |
| 2023-07-18 | 20.17 | $22.10 | 14300 |
| 2023-07-17 | 20.02 | $21.90 | 2700 |
| 2023-07-14 | 20.53 | $22.10 | 3800 |
| 2023-07-13 | 21.31 | $22.29 | 6900 |
| 2023-07-12 | 22.14 | $21.82 | 6140 |
| 2023-07-11 | 23.00 | $22.43 | 849 |
| 2023-07-10 | 23.87 | $22.46 | 8800 |
| 2023-07-07 | 24.92 | $22.32 | 2318 |
| 2023-07-06 | 25.51 | $22.78 | 507 |
| 2023-07-05 | 25.50 | $22.76 | 720 |
| 2023-07-03 | 25.51 | $22.76 | 400 |
| 2023-06-30 | 25.52 | $23.25 | 1600 |
| 2023-06-29 | 25.54 | $22.99 | 1049 |
| 2023-06-28 | 25.10 | $22.58 | 947 |
| 2023-06-27 | 25.10 | $22.86 | 800 |
| 2023-06-26 | 25.10 | $22.95 | 548 |
| 2023-06-23 | 24.78 | $22.98 | 2000 |
| 2023-06-22 | 24.44 | $23.18 | 3023 |
| 2023-06-21 | 23.81 | $22.85 | 300 |
| 2023-06-20 | 23.37 | $22.85 | 1600 |
| 2023-06-16 | 22.90 | $23.14 | 700 |
| 2023-06-15 | 21.88 | $22.95 | 300 |
| 2023-06-14 | 20.95 | $22.95 | 1700 |
| 2023-06-13 | 19.97 | $22.75 | 1500 |
| 2023-06-12 | 18.94 | $22.42 | 1340 |
| 2023-06-09 | 18.51 | $22.44 | 2703 |
| 2023-06-08 | 17.94 | $22.70 | 8400 |
| 2023-06-07 | 17.33 | $22.87 | 7200 |
| 2023-06-06 | 16.57 | $22.25 | 3432 |
| 2023-06-05 | 16.28 | $22.10 | 4900 |
| 2023-06-02 | 16.23 | $21.88 | 300 |
| 2023-06-01 | 16.39 | $21.88 | 6700 |
| 2023-05-31 | 16.55 | $21.75 | 300 |
| 2023-05-30 | 17.34 | $21.75 | 643 |
| 2023-05-26 | 18.17 | $21.89 | 1244 |
| 2023-05-25 | 19.05 | $21.80 | 2918 |
| 2023-05-24 | 19.98 | $21.90 | 9833 |
| 2023-05-23 | 20.96 | $21.21 | 3400 |
| 2023-05-22 | 21.54 | $21.35 | 3931 |
| 2023-05-19 | 22.26 | $20.78 | 4333 |
| 2023-05-18 | 22.56 | $22.00 | 728 |
| 2023-05-17 | 23.50 | $20.69 | 3000 |
| 2023-05-16 | 24.05 | $20.76 | 1200 |
| 2023-05-15 | 23.81 | $21.00 | 4643 |
| 2023-05-12 | 23.55 | $20.59 | 1500 |
| 2023-05-11 | 22.97 | $20.70 | 4007 |
| 2023-05-10 | 22.48 | $20.84 | 4203 |
| 2023-05-09 | 21.96 | $20.75 | 2400 |
| 2023-05-08 | 21.50 | $20.55 | 2642 |
| 2023-05-05 | 21.15 | $20.88 | 2600 |
| 2023-05-04 | 20.77 | $20.25 | 13330 |
| 2023-05-03 | 20.37 | $21.05 | 3300 |
| 2023-05-02 | 20.53 | $21.15 | 3000 |
| 2023-05-01 | 20.79 | $21.51 | 4401 |
| 2023-04-28 | 21.33 | $22.05 | 1134 |
| 2023-04-27 | 22.28 | $22.12 | 2100 |
| 2023-04-26 | 23.37 | $22.50 | 2747 |
| 2023-04-25 | 24.37 | $22.50 | 8245 |
| 2023-04-24 | 25.28 | $23.18 | 8018 |
| 2023-04-21 | 26.23 | $22.36 | 6542 |
| 2023-04-20 | 26.84 | $21.80 | 3706 |
| 2023-04-19 | 27.16 | $22.23 | 1600 |
| 2023-04-18 | 27.29 | $22.00 | 905 |
| 2023-04-17 | 27.60 | $21.90 | 1700 |
| 2023-04-14 | 27.91 | $21.42 | 2800 |
| 2023-04-13 | 27.78 | $21.46 | 2006 |
| 2023-04-12 | 27.67 | $21.56 | 3700 |
| 2023-04-11 | 27.55 | $21.61 | 3100 |
| 2023-04-10 | 27.44 | $21.70 | 13423 |
| 2023-04-06 | 27.33 | $21.67 | 3600 |
| 2023-04-05 | 27.47 | $21.90 | 2400 |
| 2023-04-04 | 27.73 | $21.75 | 400 |
| 2023-04-03 | 27.58 | $21.75 | 5200 |
| 2023-03-31 | 27.43 | $22.11 | 6700 |
| 2023-03-30 | 27.36 | $22.54 | 3836 |
| 2023-03-29 | 27.29 | $21.63 | 19600 |
| 2023-03-28 | 27.22 | $21.42 | 7800 |
| 2023-03-27 | 26.52 | $22.49 | 8123 |
| 2023-03-24 | 25.94 | $22.75 | 5600 |
| 2023-03-23 | 25.43 | $22.97 | 5400 |
| 2023-03-22 | 25.12 | $22.82 | 1503 |
| 2023-03-21 | 24.87 | $23.18 | 7100 |
| 2023-03-20 | 24.66 | $23.30 | 9923 |
| 2023-03-17 | 24.45 | $23.50 | 8500 |
| 2023-03-16 | 23.86 | $23.16 | 16345 |
| 2023-03-15 | 23.24 | $22.23 | 4033 |
| 2023-03-14 | 22.96 | $23.31 | 21208 |
| 2023-03-13 | 22.92 | $22.22 | 49100 |
| 2023-03-10 | 21.34 | $23.15 | 6900 |
| 2023-03-09 | 20.77 | $24.00 | 1100 |
| 2023-03-08 | 20.90 | $24.20 | 2100 |
| 2023-03-07 | 21.18 | $24.20 | 4400 |
| 2023-03-06 | 21.48 | $24.87 | 2546 |
| 2023-03-03 | 22.35 | $25.25 | 501 |
| 2023-03-02 | 23.43 | $25.20 | 3200 |
| 2023-03-01 | 24.57 | $25.19 | 5548 |
| 2023-02-28 | 25.67 | $25.21 | 2300 |
| 2023-02-27 | 26.91 | $25.00 | 1412 |
| 2023-02-24 | 28.28 | $25.29 | 5600 |
| 2023-02-23 | 29.71 | $26.20 | 1900 |
| 2023-02-22 | 29.62 | $26.11 | 4800 |
| 2023-02-21 | 29.52 | $26.52 | 3800 |
| 2023-02-17 | 28.97 | $26.61 | 4628 |
| 2023-02-16 | 28.68 | $26.40 | 5014 |
| 2023-02-15 | 28.37 | $26.50 | 5711 |
| 2023-02-14 | 28.18 | $26.22 | 3700 |
| 2023-02-13 | 27.98 | $26.42 | 2626 |
| 2023-02-10 | 27.77 | $26.50 | 9425 |
| 2023-02-09 | 27.55 | $26.91 | 12600 |
| 2023-02-08 | 27.32 | $26.90 | 10640 |
| 2023-02-07 | 26.60 | $26.46 | 4611 |
| 2023-02-06 | 26.15 | $26.03 | 6304 |
| 2023-02-03 | 26.10 | $26.12 | 4210 |
| 2023-02-02 | 25.53 | $26.00 | 5700 |
| 2023-02-01 | 25.04 | $25.88 | 11800 |
| 2023-01-31 | 24.53 | $26.31 | 8044 |
| 2023-01-30 | 23.24 | $26.19 | 9315 |
| 2023-01-27 | 21.93 | $26.80 | 15207 |
| 2023-01-26 | 20.46 | $26.68 | 8900 |
| 2023-01-25 | 18.91 | $27.98 | 28293 |
| 2023-01-24 | 17.28 | $26.20 | 13200 |
| 2023-01-23 | 16.10 | $25.50 | 18711 |
| 2023-01-20 | 14.86 | $25.00 | 1601 |
| 2023-01-19 | 14.89 | $24.29 | 8029 |
| 2023-01-18 | 14.91 | $24.16 | 4137 |
| 2023-01-17 | 15.23 | $24.83 | 6041 |
| 2023-01-13 | 15.20 | $24.50 | 3134 |
| 2023-01-12 | 15.47 | $24.22 | 1614 |
| 2023-01-11 | 15.90 | $24.35 | 1010 |
| 2023-01-10 | 16.10 | $23.88 | 5732 |
| 2023-01-09 | 16.31 | $23.90 | 2537 |
| 2023-01-06 | 16.54 | $23.76 | 4800 |
| 2023-01-05 | 16.24 | $24.70 | 5924 |
| 2023-01-04 | 15.93 | $24.10 | 9600 |
| 2023-01-03 | 15.34 | $24.99 | 926 |
| 2022-12-30 | 14.71 | $24.01 | 15107 |
| 2022-12-29 | 14.67 | $23.00 | 1545 |
| 2022-12-28 | 15.17 | $22.83 | 2301 |
| 2022-12-27 | 15.78 | $23.13 | 1400 |
| 2022-12-23 | 16.47 | $23.20 | 1300 |
| 2022-12-22 | 17.20 | $23.32 | 2300 |
| 2022-12-21 | 17.97 | $23.13 | 3000 |
| 2022-12-20 | 18.55 | $23.15 | 1100 |
| 2022-12-19 | 19.18 | $23.78 | 3300 |
| 2022-12-16 | 20.09 | $23.68 | 1249 |
| 2022-12-15 | 20.86 | $23.02 | 8100 |
| 2022-12-14 | 21.67 | $23.50 | 10343 |
| 2022-12-13 | 22.73 | $22.95 | 20343 |
| 2022-12-12 | 23.88 | $23.98 | 1600 |
| 2022-12-09 | 24.15 | $24.10 | 1900 |
| 2022-12-08 | 24.30 | $24.34 | 933 |
| 2022-12-07 | 24.45 | $24.36 | 300 |
| 2022-12-06 | 24.59 | $24.36 | 1225 |
| 2022-12-05 | 24.74 | $24.52 | 1200 |
| 2022-12-02 | 24.74 | $24.57 | 4925 |
| 2022-12-01 | 24.73 | $24.60 | 7212 |
| 2022-11-30 | 24.12 | $24.85 | 2000 |
| 2022-11-29 | 23.89 | $24.99 | 1429 |
| 2022-11-28 | 23.65 | $24.50 | 4719 |
| 2022-11-25 | 23.69 | $24.40 | 4500 |
| 2022-11-23 | 23.79 | $24.49 | 1500 |
| 2022-11-22 | 23.30 | $24.70 | 8815 |
| 2022-11-21 | 22.77 | $24.59 | 3400 |
| 2022-11-18 | 22.28 | $24.15 | 4041 |
| 2022-11-17 | 21.83 | $24.15 | 2014 |
| 2022-11-16 | 21.35 | $24.80 | 3946 |
| 2022-11-15 | 20.93 | $24.30 | 4300 |
| 2022-11-14 | 20.49 | $24.00 | 907 |
| 2022-11-11 | 20.36 | $24.10 | 4315 |
| 2022-11-10 | 20.12 | $24.35 | 4500 |
| 2022-11-09 | 20.19 | $24.01 | 2107 |
| 2022-11-08 | 20.26 | $24.46 | 1546 |
| 2022-11-07 | 20.60 | $24.00 | 1535 |
| 2022-11-04 | 20.97 | $24.38 | 1500 |
| 2022-11-03 | 21.09 | $25.06 | 5600 |
| 2022-11-02 | 21.21 | $24.08 | 6644 |
| 2022-11-01 | 21.34 | $24.90 | 7800 |
| 2022-10-31 | 20.86 | $24.66 | 4100 |
| 2022-10-28 | 20.69 | $25.69 | 3305 |
| 2022-10-27 | 20.11 | $25.97 | 2513 |
| 2022-10-26 | 18.80 | $26.69 | 3926 |
| 2022-10-25 | 17.44 | $25.76 | 19847 |
| 2022-10-24 | 16.00 | $25.32 | 4100 |
| 2022-10-21 | 15.20 | $24.30 | 9500 |
| 2022-10-20 | 14.91 | $23.06 | 1500 |
| 2022-10-19 | 15.07 | $23.01 | 7400 |
| 2022-10-18 | 15.24 | $23.22 | 2000 |
| 2022-10-17 | 15.22 | $22.99 | 8100 |
| 2022-10-14 | 15.23 | $22.88 | 2438 |
| 2022-10-13 | 15.39 | $23.47 | 10900 |
| 2022-10-12 | 15.33 | $23.20 | 13228 |
| 2022-10-11 | 15.26 | $23.20 | 14848 |
| 2022-10-10 | 15.40 | $23.61 | 4600 |
| 2022-10-07 | 15.31 | $23.00 | 7400 |
| 2022-10-06 | 15.22 | $24.82 | 33935 |
| 2022-10-05 | 14.86 | $22.68 | 7400 |
| 2022-10-04 | 15.44 | $23.03 | 15300 |
| 2022-10-03 | 16.18 | $23.50 | 4202 |
| 2022-09-30 | 17.00 | $22.62 | 12833 |
| 2022-09-29 | 17.35 | $22.29 | 3820 |
| 2022-09-28 | 17.43 | $22.01 | 14700 |
| 2022-09-27 | 17.58 | $22.00 | 4000 |
| 2022-09-26 | 17.59 | $21.89 | 5600 |
| 2022-09-23 | 17.62 | $22.12 | 14101 |
| 2022-09-22 | 18.08 | $22.52 | 13894 |
| 2022-09-21 | 18.78 | $24.51 | 1411 |
| 2022-09-20 | 18.69 | $24.58 | 1804 |
| 2022-09-19 | 18.97 | $24.92 | 1546 |
| 2022-09-16 | 19.27 | $24.61 | 19700 |
| 2022-09-15 | 19.28 | $24.57 | 2600 |
| 2022-09-14 | 19.28 | $24.43 | 1919 |
| 2022-09-13 | 19.86 | $25.01 | 2500 |
| 2022-09-12 | 19.99 | $25.12 | 5718 |
| 2022-09-09 | 20.03 | $25.51 | 1200 |
| 2022-09-08 | 19.72 | $25.40 | 900 |
| 2022-09-07 | 19.65 | $25.50 | 2046 |
| 2022-09-06 | 19.49 | $25.50 | 8245 |
| 2022-09-02 | 19.32 | $26.30 | 9530 |
| 2022-09-01 | 19.03 | $25.28 | 3300 |
| 2022-08-31 | 19.64 | $25.50 | 1815 |
| 2022-08-30 | 20.11 | $25.55 | 500 |
| 2022-08-29 | 21.02 | $26.43 | 900 |
| 2022-08-26 | 21.18 | $26.02 | 700 |
| 2022-08-25 | 21.84 | $26.16 | 600 |
| 2022-08-24 | 22.34 | $26.19 | 500 |
| 2022-08-23 | 22.94 | $26.22 | 1400 |
| 2022-08-22 | 23.54 | $26.31 | 2300 |
| 2022-08-19 | 24.17 | $26.46 | 6000 |
| 2022-08-18 | 24.69 | $26.90 | 4200 |
| 2022-08-17 | 24.67 | $26.55 | 1449 |
| 2022-08-16 | 24.67 | $26.70 | 1900 |
| 2022-08-15 | 24.59 | $27.04 | 4732 |
| 2022-08-12 | 24.30 | $26.55 | 3100 |
| 2022-08-11 | 24.16 | $26.60 | 3500 |
| 2022-08-10 | 24.01 | $27.04 | 3746 |
| 2022-08-09 | 23.46 | $27.05 | 3100 |
| 2022-08-08 | 22.89 | $27.69 | 6100 |
| 2022-08-05 | 22.28 | $27.17 | 3021 |
| 2022-08-04 | 21.85 | $27.28 | 2900 |
| 2022-08-03 | 20.94 | $27.76 | 800 |
| 2022-08-02 | 20.16 | $28.20 | 6943 |
| 2022-08-01 | 19.34 | $25.76 | 4200 |
| 2022-07-29 | 19.87 | $25.21 | 8948 |
| 2022-07-28 | 20.68 | $25.42 | 9100 |
| 2022-07-27 | 21.23 | $25.75 | 1733 |
| 2022-07-26 | 21.38 | $25.89 | 1000 |
| 2022-07-25 | 21.65 | $25.62 | 6923 |
| 2022-07-22 | 21.93 | $25.57 | 1421 |
| 2022-07-21 | 22.33 | $25.89 | 3202 |
| 2022-07-20 | 22.47 | $25.79 | 3433 |
| 2022-07-19 | 22.61 | $25.67 | 3328 |
| 2022-07-18 | 23.00 | $25.77 | 16440 |
| 2022-07-15 | 23.35 | $26.86 | 3800 |
| 2022-07-14 | 24.41 | $27.51 | 11944 |
| 2022-07-13 | 24.99 | $28.26 | 1042 |
| 2022-07-12 | 25.70 | $27.04 | 715 |
| 2022-07-11 | 26.55 | $27.16 | 4700 |
| 2022-07-08 | 27.45 | $27.10 | 1241 |
| 2022-07-07 | 28.80 | $26.83 | 20149 |
| 2022-07-06 | 30.22 | $26.04 | 1500 |
| 2022-07-05 | 29.97 | $26.15 | 1200 |
| 2022-07-01 | 29.75 | $26.10 | 2112 |
| 2022-06-30 | 29.24 | $26.15 | 2000 |
| 2022-06-29 | 28.71 | $25.90 | 1515 |
| 2022-06-28 | 28.15 | $25.75 | 1200 |
| 2022-06-27 | 27.56 | $25.65 | 822 |
| 2022-06-24 | 26.54 | $25.50 | 2204 |
| 2022-06-23 | 25.47 | $25.52 | 817 |
| 2022-06-22 | 24.17 | $25.75 | 1300 |
| 2022-06-21 | 22.90 | $25.60 | 5000 |
| 2022-06-17 | 21.57 | $25.85 | 2230 |
| 2022-06-16 | 19.98 | $26.84 | 2800 |
| 2022-06-15 | 18.94 | $26.70 | 3200 |
| 2022-06-14 | 17.85 | $27.11 | 1929 |
| 2022-06-13 | 16.96 | $27.15 | 2834 |
| 2022-06-10 | 16.06 | $28.30 | 1217 |
| 2022-06-09 | 15.91 | $28.50 | 447 |
| 2022-06-08 | 15.93 | $28.16 | 439 |
| 2022-06-07 | 15.53 | $28.16 | 1711 |
| 2022-06-06 | 15.11 | $28.20 | 1703 |
| 2022-06-03 | 14.72 | $28.05 | 1741 |
| 2022-06-02 | 14.19 | $28.48 | 630 |
| 2022-06-01 | 13.63 | $28.16 | 5000 |
| 2022-05-31 | 13.29 | $28.51 | 6900 |
| 2022-05-27 | 13.19 | $29.25 | 2012 |
| 2022-05-26 | 13.81 | $29.50 | 2234 |
| 2022-05-25 | 14.51 | $29.74 | 1521 |
| 2022-05-24 | 15.02 | $29.02 | 635 |
| 2022-05-23 | 15.58 | $29.41 | 4000 |
| 2022-05-20 | 16.01 | $28.85 | 3619 |
| 2022-05-19 | 16.44 | $28.98 | 2818 |
| 2022-05-18 | 17.23 | $28.96 | 4100 |
| 2022-05-17 | 17.86 | $29.06 | 7838 |
| 2022-05-16 | 18.53 | $28.79 | 5731 |
| 2022-05-13 | 18.12 | $29.00 | 4300 |
| 2022-05-12 | 17.63 | $28.55 | 5500 |
| 2022-05-11 | 17.06 | $28.98 | 21500 |
| 2022-05-10 | 16.56 | $27.71 | 6200 |
| 2022-05-09 | 14.58 | $28.82 | 4631 |
| 2022-05-06 | 13.31 | $29.65 | 1614 |
| 2022-05-05 | 12.22 | $29.51 | 2300 |
| 2022-05-04 | 11.38 | $29.96 | 700 |
| 2022-05-03 | 10.95 | $30.06 | 3313 |
| 2022-05-02 | 10.49 | $29.98 | 5700 |
| 2022-04-29 | 10.10 | $30.50 | 2900 |
| 2022-04-28 | 9.96 | $30.50 | 1232 |
| 2022-04-27 | 10.42 | $30.80 | 3342 |
| 2022-04-26 | 10.69 | $31.05 | 3135 |
| 2022-04-25 | 10.53 | $31.43 | 2000 |
| 2022-04-22 | 10.44 | $31.15 | 418 |
| 2022-04-21 | 10.70 | $31.30 | 535 |
| 2022-04-20 | 10.75 | $31.10 | 822 |
| 2022-04-19 | 10.80 | $31.40 | 2400 |
| 2022-04-18 | 10.86 | $31.50 | 2600 |
| 2022-04-14 | 10.91 | $31.30 | 512 |
| 2022-04-13 | 10.19 | $31.10 | 705 |
| 2022-04-12 | 9.67 | $31.13 | 4900 |
| 2022-04-11 | 9.12 | $31.49 | 700 |
| 2022-04-08 | 8.54 | $30.75 | 745 |
| 2022-04-07 | 8.61 | $30.83 | 600 |
| 2022-04-06 | 8.58 | $31.00 | 2800 |
| 2022-04-05 | 8.32 | $31.44 | 1317 |
| 2022-04-04 | 8.00 | $31.23 | 1300 |
| 2022-04-01 | 7.86 | $30.76 | 1939 |
| 2022-03-31 | 7.71 | $31.10 | 1600 |
| 2022-03-30 | 7.70 | $30.55 | 2500 |
| 2022-03-29 | 7.94 | $30.78 | 1600 |
| 2022-03-28 | 7.88 | $31.08 | 1724 |
| 2022-03-25 | 7.98 | $30.92 | 900 |
| 2022-03-24 | 8.16 | $30.56 | 1200 |
| 2022-03-23 | 8.35 | $30.77 | 2300 |
| 2022-03-22 | 8.34 | $31.11 | 1435 |
| 2022-03-21 | 7.96 | $30.96 | 400 |
| 2022-03-18 | 7.84 | $31.46 | 2444 |
| 2022-03-17 | 7.70 | $30.99 | 10000 |
| 2022-03-16 | 7.47 | $30.60 | 2937 |
| 2022-03-15 | 7.79 | $30.50 | 500 |
| 2022-03-14 | 7.85 | $30.59 | 1300 |
| 2022-03-11 | 7.96 | $30.55 | 1700 |
| 2022-03-10 | 7.81 | $30.92 | 825 |
| 2022-03-09 | 7.97 | $31.00 | 506 |
| 2022-03-08 | 8.22 | $31.50 | 800 |
| 2022-03-07 | 8.47 | $30.86 | 1700 |
| 2022-03-04 | 8.74 | $31.50 | 3300 |
| 2022-03-03 | 8.95 | $32.00 | 500 |
| 2022-03-02 | 9.16 | $31.99 | 300 |
| 2022-03-01 | 8.83 | $31.24 | 3200 |
| 2022-02-28 | 8.49 | $30.81 | 4300 |
| 2022-02-25 | 8.66 | $30.55 | 3000 |
| 2022-02-24 | 8.84 | $30.64 | 747 |
| 2022-02-23 | 8.90 | $31.29 | 623 |
| 2022-02-22 | 9.20 | $31.40 | 1135 |
| 2022-02-18 | 9.69 | $31.07 | 2224 |
| 2022-02-17 | 10.19 | $30.81 | 3400 |
| 2022-02-16 | 10.36 | $30.79 | 2911 |
| 2022-02-15 | 10.53 | $31.59 | 1200 |
| 2022-02-14 | 10.96 | $31.08 | 1944 |
| 2022-02-11 | 11.36 | $31.75 | 4315 |
| 2022-02-10 | 11.89 | $31.24 | 2900 |
| 2022-02-09 | 12.24 | $31.57 | 1831 |
| 2022-02-08 | 12.61 | $31.00 | 1922 |
| 2022-02-07 | 12.68 | $31.58 | 1400 |
| 2022-02-04 | 12.97 | $31.74 | 3940 |
| 2022-02-03 | 13.28 | $31.00 | 2246 |
| 2022-02-02 | 13.10 | $30.77 | 2613 |
| 2022-02-01 | 12.84 | $30.60 | 3916 |
| 2022-01-31 | 12.57 | $31.25 | 400 |
| 2022-01-28 | 12.71 | $31.25 | 2200 |
| 2022-01-27 | 12.86 | $31.40 | 7902 |
| 2022-01-26 | 13.01 | $31.98 | 4200 |
| 2022-01-25 | 13.48 | $31.06 | 13400 |
| 2022-01-24 | 13.97 | $31.14 | 15547 |
| 2022-01-21 | 14.49 | $31.47 | 2520 |
| 2022-01-20 | 13.84 | $31.95 | 8400 |
| 2022-01-19 | 13.17 | $32.74 | 7200 |
| 2022-01-18 | 12.62 | $31.76 | 15900 |
| 2022-01-14 | 12.05 | $31.34 | 823 |
| 2022-01-13 | 12.35 | $31.22 | 4032 |
| 2022-01-12 | 12.77 | $31.21 | 7100 |
| 2022-01-11 | 13.25 | $30.75 | 3200 |
| 2022-01-10 | 13.25 | $30.25 | 3216 |
| 2022-01-07 | 13.61 | $30.29 | 749 |
| 2022-01-06 | 14.31 | $30.04 | 8300 |
| 2022-01-05 | 15.05 | $30.25 | 2200 |
| 2022-01-04 | 15.43 | $30.10 | 4842 |
| 2022-01-03 | 15.56 | $30.00 | 9105 |
| 2021-12-31 | 15.69 | $29.83 | 2120 |
| 2021-12-30 | 15.25 | $28.61 | 10721 |
| 2021-12-29 | 14.52 | $29.61 | 7500 |
| 2021-12-28 | 14.37 | $29.84 | 7800 |
| 2021-12-27 | 14.21 | $29.10 | 9900 |
| 2021-12-23 | 13.70 | $30.29 | 350 |
| 2021-12-22 | 14.39 | $30.29 | 2400 |
| 2021-12-21 | 15.11 | $30.46 | 10300 |
| 2021-12-20 | 15.77 | $31.00 | 6400 |
| 2021-12-17 | 16.47 | $31.19 | 5200 |
| 2021-12-16 | 17.31 | $30.58 | 5030 |
| 2021-12-15 | 17.41 | $30.20 | 3900 |
| 2021-12-14 | 17.37 | $30.40 | 5300 |
| 2021-12-13 | 17.39 | $30.46 | 2600 |
| 2021-12-10 | 17.63 | $30.52 | 815 |
| 2021-12-09 | 17.27 | $30.52 | 1108 |
| 2021-12-08 | 16.89 | $30.52 | 3816 |
| 2021-12-07 | 16.27 | $31.47 | 819 |
| 2021-12-06 | 15.78 | $30.88 | 2804 |
| 2021-12-03 | 15.31 | $31.00 | 2937 |
| 2021-12-02 | 14.80 | $31.28 | 403 |
| 2021-12-01 | 14.61 | $30.80 | 1500 |
| 2021-11-30 | 14.40 | $31.26 | 1000 |
| 2021-11-29 | 13.81 | $31.03 | 2100 |
| 2021-11-26 | 13.33 | $31.61 | 2600 |
| 2021-11-24 | 12.83 | $31.75 | 835 |
| 2021-11-23 | 12.97 | $31.32 | 3900 |
| 2021-11-22 | 13.11 | $31.31 | 700 |
| 2021-11-19 | 12.87 | $31.07 | 949 |
| 2021-11-18 | 12.55 | $31.05 | 3700 |
| 2021-11-17 | 12.22 | $31.65 | 707 |
| 2021-11-16 | 12.24 | $31.75 | 2800 |
| 2021-11-15 | 12.34 | $32.04 | 1437 |
| 2021-11-12 | 12.62 | $32.08 | 2036 |
| 2021-11-11 | 12.80 | $32.71 | 400 |
| 2021-11-10 | 13.40 | $32.71 | 540 |
| 2021-11-09 | 14.04 | $32.10 | 1705 |
| 2021-11-08 | 14.57 | $32.45 | 2100 |
| 2021-11-05 | 15.29 | $31.20 | 3100 |
| 2021-11-04 | 15.92 | $32.25 | 2016 |
| 2021-11-03 | 16.34 | $31.90 | 1000 |
| 2021-11-02 | 17.00 | $32.28 | 7300 |
| 2021-11-01 | 17.70 | $32.22 | 1003 |
| 2021-10-29 | 18.14 | $32.00 | 435 |
| 2021-10-28 | 18.97 | $31.75 | 8100 |
| 2021-10-27 | 19.85 | $32.10 | 4400 |
| 2021-10-26 | 20.57 | $32.44 | 1601 |
| 2021-10-25 | 21.05 | $32.44 | 1300 |
| 2021-10-22 | 21.55 | $32.80 | 2300 |
| 2021-10-21 | 21.83 | $32.86 | 3900 |
| 2021-10-20 | 22.14 | $33.45 | 214 |
| 2021-10-19 | 21.47 | $32.60 | 2022 |
| 2021-10-18 | 20.95 | $33.00 | 4500 |
| 2021-10-15 | 20.40 | $32.40 | 2537 |
| 2021-10-14 | 20.03 | $32.69 | 1507 |
| 2021-10-13 | 19.65 | $32.10 | 1423 |
| 2021-10-12 | 19.52 | $32.04 | 900 |
| 2021-10-11 | 19.37 | $32.11 | 3000 |
| 2021-10-08 | 19.33 | $31.90 | 6600 |
| 2021-10-07 | 19.56 | $32.00 | 17500 |
| 2021-10-06 | 19.67 | $31.75 | 1349 |
| 2021-10-05 | 20.24 | $31.65 | 426 |
| 2021-10-04 | 20.87 | $31.28 | 5012 |
| 2021-10-01 | 21.53 | $31.87 | 3803 |
| 2021-09-30 | 22.22 | $31.98 | 6600 |
| 2021-09-29 | 23.27 | $31.50 | 540 |
| 2021-09-28 | 24.39 | $31.50 | 6700 |
| 2021-09-27 | 25.57 | $31.00 | 3400 |
| 2021-09-24 | 26.48 | $30.07 | 6105 |
| 2021-09-23 | 27.43 | $30.65 | 2905 |
| 2021-09-22 | 28.57 | $30.95 | 9100 |
| 2021-09-21 | 29.85 | $30.71 | 16800 |
| 2021-09-20 | 31.09 | $31.09 | 3800 |
| 2021-09-17 | 32.69 | $32.00 | 5003 |
| 2021-09-16 | 34.04 | $31.65 | 15000 |
| 2021-09-15 | 35.46 | $31.13 | 7011 |
| 2021-09-14 | 37.23 | $32.22 | 1729 |
| 2021-09-13 | 38.26 | $32.69 | 3900 |
| 2021-09-10 | 39.11 | $33.02 | 1830 |
| 2021-09-09 | 39.85 | $33.31 | 1919 |
| 2021-09-08 | 40.48 | $33.92 | 302 |
| 2021-09-07 | 41.19 | $33.77 | 4700 |
| 2021-09-03 | 41.94 | $33.90 | 6100 |
| 2021-09-02 | 42.46 | $34.80 | 7117 |
| 2021-09-01 | 42.66 | $34.45 | 9900 |
| 2021-08-31 | 43.08 | $33.15 | 4100 |
| 2021-08-30 | 43.81 | $32.90 | 5241 |
| 2021-08-27 | 44.44 | $32.88 | 1400 |
| 2021-08-26 | 45.28 | $32.90 | 4801 |
| 2021-08-25 | 46.16 | $33.00 | 2520 |
| 2021-08-24 | 46.77 | $33.50 | 8930 |
| 2021-08-23 | 47.41 | $33.71 | 4600 |
| 2021-08-20 | 47.91 | $34.00 | 3212 |
| 2021-08-19 | 48.44 | $34.75 | 600 |
| 2021-08-18 | 48.15 | $35.39 | 700 |
| 2021-08-17 | 47.53 | $35.21 | 443 |
| 2021-08-16 | 46.92 | $35.50 | 1700 |
| 2021-08-13 | 46.29 | $35.79 | 2900 |
| 2021-08-12 | 45.39 | $35.65 | 3712 |
| 2021-08-11 | 44.44 | $35.72 | 8400 |
| 2021-08-10 | 43.29 | $35.57 | 4100 |
| 2021-08-09 | 42.29 | $35.10 | 25900 |
| 2021-08-06 | 41.23 | $33.64 | 600 |
| 2021-08-05 | 40.35 | $33.67 | 2300 |
| 2021-08-04 | 39.43 | $33.31 | 7600 |
| 2021-08-03 | 38.47 | $32.73 | 7000 |
| 2021-08-02 | 37.57 | $32.39 | 3919 |
| 2021-07-30 | 36.68 | $32.15 | 1447 |
| 2021-07-29 | 35.75 | $32.40 | 721 |
| 2021-07-28 | 34.64 | $32.39 | 1600 |
| 2021-07-27 | 33.47 | $32.53 | 423 |
| 2021-07-26 | 32.07 | $32.35 | 2000 |
| 2021-07-23 | 30.61 | $32.41 | 1238 |
| 2021-07-22 | 28.95 | $32.39 | 1611 |
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