Is Associated Capital Group, Inc. (AC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Associated Capital Group, Inc. (AC) research center and poll results.
NYSE : AC
Associated Capital Group, Inc. — Technical Indicators
$30.92 USD
-$2.44 (-7.31%)
- Volume
- 194.49K
- Average Volume
- 13.72K
- Market Capitalization
- $652.2M
- P/E Ratio
- 24.94
- Dividend Yield
- 0.97%
- Price Target
- Year High
- $43.85
- Year Low
- $29.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $97.53
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.14
2025-10-02
Close Price
$33.35
Vol: 358
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
31.94
Average
36.80
Maximum
44.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 33.14 | $33.35 | 358 |
| 2025-10-01 | 33.02 | $33.35 | 395 |
| 2025-09-30 | 33.02 | $33.53 | 497 |
| 2025-09-29 | 33.00 | $33.53 | 1215 |
| 2025-09-26 | 32.98 | $33.44 | 1034 |
| 2025-09-25 | 32.97 | $33.30 | 1169 |
| 2025-09-24 | 32.96 | $33.75 | 3909 |
| 2025-09-23 | 32.94 | $33.70 | — |
| 2025-09-22 | 32.90 | $33.70 | 860 |
| 2025-09-19 | 32.90 | $33.47 | 840 |
| 2025-09-18 | 32.94 | $33.26 | 1494 |
| 2025-09-17 | 33.00 | $33.49 | 1940 |
| 2025-09-16 | 33.04 | $33.43 | 3544 |
| 2025-09-15 | 33.09 | $33.12 | 2928 |
| 2025-09-12 | 33.26 | $33.00 | 3659 |
| 2025-09-11 | 33.45 | $32.89 | 3320 |
| 2025-09-10 | 33.65 | $32.15 | 1982 |
| 2025-09-09 | 33.87 | $32.97 | 30375 |
| 2025-09-08 | 34.07 | $32.50 | 8766 |
| 2025-09-05 | 34.26 | $30.81 | 258963 |
| 2025-09-04 | 34.53 | $30.92 | 194495 |
| 2025-09-03 | 34.82 | $33.36 | 3753 |
| 2025-09-02 | 34.96 | $33.23 | 3100 |
| 2025-08-29 | 35.15 | $33.13 | 5600 |
| 2025-08-28 | 35.35 | $33.20 | 5149 |
| 2025-08-27 | 35.54 | $33.15 | 27200 |
| 2025-08-26 | 35.74 | $33.25 | 4300 |
| 2025-08-25 | 35.94 | $32.99 | 24800 |
| 2025-08-22 | 36.15 | $33.58 | 31200 |
| 2025-08-21 | 36.34 | $34.27 | 12500 |
| 2025-08-20 | 36.48 | $34.49 | 7400 |
| 2025-08-19 | 36.62 | $34.41 | 3730 |
| 2025-08-18 | 36.76 | $34.28 | 19700 |
| 2025-08-15 | 36.92 | $36.66 | 1800 |
| 2025-08-14 | 36.95 | $36.80 | 1315 |
| 2025-08-13 | 36.98 | $36.84 | 2100 |
| 2025-08-12 | 37.02 | $36.56 | 8500 |
| 2025-08-11 | 37.06 | $36.99 | 1605 |
| 2025-08-08 | 37.10 | $36.37 | 3940 |
| 2025-08-07 | 37.14 | $36.06 | 3106 |
| 2025-08-06 | 37.22 | $36.73 | 2300 |
| 2025-08-05 | 37.25 | $36.25 | 2500 |
| 2025-08-04 | 37.30 | $37.00 | 1413 |
| 2025-08-01 | 37.33 | $37.15 | 19700 |
| 2025-07-31 | 37.34 | $37.02 | 12700 |
| 2025-07-30 | 37.36 | $37.01 | 10600 |
| 2025-07-29 | 37.39 | $37.26 | 2400 |
| 2025-07-28 | 37.40 | $37.20 | 922 |
| 2025-07-25 | 37.41 | $37.38 | 4700 |
| 2025-07-24 | 37.43 | $37.11 | 2600 |
| 2025-07-23 | 37.45 | $37.35 | 4400 |
| 2025-07-22 | 37.45 | $37.27 | 3009 |
| 2025-07-21 | 37.45 | $37.32 | 4100 |
| 2025-07-18 | 37.45 | $37.25 | 8241 |
| 2025-07-17 | 37.44 | $37.51 | 4805 |
| 2025-07-16 | 37.42 | $37.68 | 3806 |
| 2025-07-15 | 37.41 | $37.30 | 1448 |
| 2025-07-14 | 37.42 | $37.77 | 1200 |
| 2025-07-11 | 37.42 | $37.22 | 616 |
| 2025-07-10 | 37.45 | $37.53 | 7335 |
| 2025-07-09 | 37.44 | $37.46 | 1000 |
| 2025-07-08 | 37.46 | $37.30 | 2800 |
| 2025-07-07 | 37.47 | $37.56 | 2943 |
| 2025-07-03 | 37.49 | $37.36 | 1239 |
| 2025-07-02 | 37.52 | $37.43 | 1400 |
| 2025-07-01 | 37.54 | $37.45 | 1100 |
| 2025-06-30 | 37.55 | $37.50 | 3600 |
| 2025-06-27 | 37.54 | $37.54 | 4008 |
| 2025-06-26 | 37.59 | $37.65 | 2211 |
| 2025-06-25 | 37.61 | $37.55 | 2000 |
| 2025-06-24 | 37.64 | $37.32 | 4700 |
| 2025-06-23 | 37.70 | $37.23 | 3900 |
| 2025-06-20 | 37.72 | $37.34 | 4200 |
| 2025-06-18 | 37.71 | $37.14 | 1945 |
| 2025-06-17 | 37.71 | $37.15 | 3949 |
| 2025-06-16 | 37.70 | $37.41 | 3700 |
| 2025-06-13 | 37.68 | $37.53 | 1300 |
| 2025-06-12 | 37.68 | $37.71 | 2400 |
| 2025-06-11 | 37.66 | $37.80 | 2600 |
| 2025-06-10 | 37.65 | $37.41 | 4300 |
| 2025-06-09 | 37.58 | $37.85 | 3900 |
| 2025-06-06 | 37.49 | $37.52 | 5600 |
| 2025-06-05 | 37.40 | $37.93 | 3233 |
| 2025-06-04 | 37.23 | $37.87 | 3012 |
| 2025-06-03 | 37.06 | $37.80 | 3314 |
| 2025-06-02 | 36.97 | $37.78 | 3700 |
| 2025-05-30 | 36.93 | $37.32 | 7305 |
| 2025-05-29 | 36.82 | $38.48 | 3106 |
| 2025-05-28 | 36.70 | $38.15 | 2000 |
| 2025-05-27 | 36.55 | $38.09 | 3444 |
| 2025-05-23 | 36.40 | $38.50 | 3310 |
| 2025-05-22 | 36.22 | $37.68 | 2000 |
| 2025-05-21 | 36.10 | $37.13 | 3700 |
| 2025-05-20 | 35.97 | $37.02 | 5400 |
| 2025-05-19 | 35.82 | $36.97 | 3100 |
| 2025-05-16 | 35.65 | $37.09 | 3619 |
| 2025-05-15 | 35.50 | $37.59 | 2201 |
| 2025-05-14 | 35.31 | $37.25 | 4800 |
| 2025-05-13 | 35.16 | $37.50 | 5344 |
| 2025-05-12 | 35.01 | $35.99 | 2600 |
| 2025-05-09 | 34.91 | $36.17 | 3416 |
| 2025-05-08 | 34.78 | $35.59 | 1348 |
| 2025-05-07 | 34.69 | $34.65 | 2100 |
| 2025-05-06 | 34.58 | $34.51 | 4400 |
| 2025-05-05 | 34.46 | $36.00 | 2200 |
| 2025-05-02 | 34.32 | $36.89 | 1723 |
| 2025-05-01 | 34.25 | $35.06 | 3613 |
| 2025-04-30 | 34.35 | $36.12 | 4600 |
| 2025-04-29 | 34.45 | $35.27 | 1800 |
| 2025-04-28 | 34.60 | $35.00 | 2033 |
| 2025-04-25 | 34.77 | $34.90 | 1701 |
| 2025-04-24 | 34.93 | $35.28 | 1541 |
| 2025-04-23 | 35.02 | $34.64 | 7000 |
| 2025-04-22 | 35.10 | $33.95 | 837 |
| 2025-04-21 | 35.22 | $33.56 | 1937 |
| 2025-04-17 | 35.34 | $34.06 | 7200 |
| 2025-04-16 | 35.43 | $33.82 | 6340 |
| 2025-04-15 | 35.55 | $34.27 | 4700 |
| 2025-04-14 | 35.59 | $34.39 | 28413 |
| 2025-04-11 | 35.63 | $33.99 | 11000 |
| 2025-04-10 | 35.70 | $33.73 | 2700 |
| 2025-04-09 | 35.76 | $33.78 | 1733 |
| 2025-04-08 | 35.85 | $32.29 | 1600 |
| 2025-04-07 | 35.99 | $32.26 | 10514 |
| 2025-04-04 | 36.14 | $33.08 | 24303 |
| 2025-04-03 | 36.31 | $35.51 | 1900 |
| 2025-04-02 | 36.36 | $37.00 | 6000 |
| 2025-04-01 | 36.33 | $38.19 | 4700 |
| 2025-03-31 | 36.26 | $38.32 | 3100 |
| 2025-03-28 | 36.19 | $38.31 | 6800 |
| 2025-03-27 | 36.14 | $38.09 | 3200 |
| 2025-03-26 | 36.10 | $37.13 | 3026 |
| 2025-03-25 | 36.10 | $36.36 | 3800 |
| 2025-03-24 | 36.15 | $36.35 | 5000 |
| 2025-03-21 | 36.22 | $35.80 | 6049 |
| 2025-03-20 | 36.33 | $35.97 | 6502 |
| 2025-03-19 | 36.46 | $36.21 | 7722 |
| 2025-03-18 | 36.60 | $35.08 | 4200 |
| 2025-03-17 | 36.82 | $35.13 | 4200 |
| 2025-03-14 | 37.02 | $35.36 | 2343 |
| 2025-03-13 | 37.25 | $34.88 | 1802 |
| 2025-03-12 | 37.38 | $35.60 | 8734 |
| 2025-03-11 | 37.49 | $35.10 | 8144 |
| 2025-03-10 | 37.65 | $35.40 | 10500 |
| 2025-03-07 | 37.70 | $36.38 | 4331 |
| 2025-03-06 | 37.73 | $36.49 | 6500 |
| 2025-03-05 | 37.73 | $36.45 | 5303 |
| 2025-03-04 | 37.70 | $36.73 | 4400 |
| 2025-03-03 | 37.67 | $36.96 | 8727 |
| 2025-02-28 | 37.65 | $37.26 | 2046 |
| 2025-02-27 | 37.60 | $37.32 | 4500 |
| 2025-02-26 | 37.55 | $37.20 | 10206 |
| 2025-02-25 | 37.49 | $37.27 | 7900 |
| 2025-02-24 | 37.42 | $37.79 | 12300 |
| 2025-02-21 | 37.32 | $38.06 | 1400 |
| 2025-02-20 | 37.22 | $38.60 | 3100 |
| 2025-02-19 | 37.02 | $38.90 | 3903 |
| 2025-02-18 | 36.86 | $39.43 | 4947 |
| 2025-02-14 | 36.69 | $39.22 | 10944 |
| 2025-02-13 | 36.50 | $39.94 | 7413 |
| 2025-02-12 | 36.26 | $37.59 | 4100 |
| 2025-02-11 | 36.11 | $37.70 | 9203 |
| 2025-02-10 | 35.97 | $38.35 | 5400 |
| 2025-02-07 | 35.77 | $36.45 | 4822 |
| 2025-02-06 | 35.70 | $36.84 | 1805 |
| 2025-02-05 | 35.63 | $36.50 | 3000 |
| 2025-02-04 | 35.57 | $35.95 | 11546 |
| 2025-02-03 | 35.53 | $36.03 | 3600 |
| 2025-01-31 | 35.48 | $36.57 | 2500 |
| 2025-01-30 | 35.36 | $36.26 | 3100 |
| 2025-01-29 | 35.32 | $36.32 | 4238 |
| 2025-01-28 | 35.25 | $36.12 | 4300 |
| 2025-01-27 | 35.21 | $35.85 | 8300 |
| 2025-01-24 | 35.19 | $35.75 | 5327 |
| 2025-01-23 | 35.19 | $35.94 | 7200 |
| 2025-01-22 | 35.17 | $34.78 | 9141 |
| 2025-01-21 | 35.18 | $35.53 | 4817 |
| 2025-01-17 | 35.19 | $36.18 | 6000 |
| 2025-01-16 | 35.22 | $35.26 | 6235 |
| 2025-01-15 | 35.29 | $35.24 | 2620 |
| 2025-01-14 | 35.39 | $34.50 | 7632 |
| 2025-01-13 | 35.52 | $34.91 | 5236 |
| 2025-01-10 | 35.57 | $34.34 | 3144 |
| 2025-01-08 | 35.65 | $35.20 | 3909 |
| 2025-01-07 | 35.71 | $35.35 | 932 |
| 2025-01-06 | 35.76 | $35.32 | 1821 |
| 2025-01-03 | 35.81 | $35.18 | 2560 |
| 2025-01-02 | 35.81 | $34.98 | 2400 |
| 2024-12-31 | 35.82 | $34.26 | 905 |
| 2024-12-30 | 35.90 | $35.36 | 1800 |
| 2024-12-27 | 35.95 | $34.99 | 943 |
| 2024-12-26 | 36.01 | $35.36 | 916 |
| 2024-12-24 | 36.12 | $35.36 | 1600 |
| 2024-12-23 | 36.16 | $35.81 | 3219 |
| 2024-12-20 | 36.19 | $35.45 | 5806 |
| 2024-12-19 | 36.25 | $35.01 | 5800 |
| 2024-12-18 | 36.32 | $35.76 | 5800 |
| 2024-12-17 | 36.36 | $36.68 | 2535 |
| 2024-12-16 | 36.35 | $36.74 | 1416 |
| 2024-12-13 | 36.34 | $37.33 | 3800 |
| 2024-12-12 | 36.33 | $36.97 | 4000 |
| 2024-12-11 | 36.30 | $35.98 | 1127 |
| 2024-12-10 | 36.31 | $35.95 | 2033 |
| 2024-12-09 | 36.33 | $36.29 | 900 |
| 2024-12-06 | 36.33 | $36.49 | 1500 |
| 2024-12-05 | 36.34 | $36.17 | 8500 |
| 2024-12-04 | 36.36 | $35.22 | 15700 |
| 2024-12-03 | 36.38 | $35.12 | 8048 |
| 2024-12-02 | 36.40 | $36.01 | 4809 |
| 2024-11-29 | 36.40 | $36.29 | 5800 |
| 2024-11-27 | 36.37 | $36.19 | 9516 |
| 2024-11-26 | 36.35 | $37.50 | 20300 |
| 2024-11-25 | 36.27 | $36.25 | 4234 |
| 2024-11-22 | 36.26 | $36.42 | 5032 |
| 2024-11-21 | 36.24 | $36.63 | 34049 |
| 2024-11-20 | 36.23 | $36.33 | 17615 |
| 2024-11-19 | 36.18 | $36.54 | 2800 |
| 2024-11-18 | 36.18 | $36.51 | 1710 |
| 2024-11-15 | 36.30 | $36.68 | 1900 |
| 2024-11-14 | 36.62 | $36.97 | 4322 |
| 2024-11-13 | 36.81 | $36.47 | 1101 |
| 2024-11-12 | 36.92 | $36.19 | 2700 |
| 2024-11-11 | 37.01 | $36.39 | 1534 |
| 2024-11-08 | 37.03 | $36.32 | 3031 |
| 2024-11-07 | 37.04 | $36.60 | 2934 |
| 2024-11-06 | 37.05 | $36.49 | 1300 |
| 2024-11-05 | 37.04 | $35.60 | 3100 |
| 2024-11-04 | 37.08 | $35.55 | 8400 |
| 2024-11-01 | 37.08 | $36.00 | 5300 |
| 2024-10-31 | 37.07 | $35.79 | 1900 |
| 2024-10-30 | 37.04 | $35.80 | 7031 |
| 2024-10-29 | 37.03 | $35.88 | 3800 |
| 2024-10-28 | 37.01 | $36.09 | 6200 |
| 2024-10-25 | 36.98 | $35.99 | 6522 |
| 2024-10-24 | 36.92 | $36.37 | 3700 |
| 2024-10-23 | 36.84 | $35.44 | 28538 |
| 2024-10-22 | 36.79 | $36.40 | 9527 |
| 2024-10-21 | 36.69 | $38.91 | 23900 |
| 2024-10-18 | 36.47 | $43.10 | 46514 |
| 2024-10-17 | 36.04 | $40.79 | 31508 |
| 2024-10-16 | 35.68 | $38.67 | 5342 |
| 2024-10-15 | 35.38 | $37.96 | 21800 |
| 2024-10-14 | 35.16 | $36.86 | 4005 |
| 2024-10-11 | 34.98 | $36.60 | 2500 |
| 2024-10-10 | 34.81 | $36.61 | 2500 |
| 2024-10-09 | 34.63 | $36.42 | 6029 |
| 2024-10-08 | 34.45 | $36.31 | 12441 |
| 2024-10-07 | 34.28 | $35.66 | 715 |
| 2024-10-04 | 34.13 | $35.65 | 1300 |
| 2024-10-03 | 33.98 | $35.35 | 3400 |
| 2024-10-02 | 33.85 | $35.60 | 2800 |
| 2024-10-01 | 33.71 | $35.41 | 2518 |
| 2024-09-30 | 33.59 | $35.42 | 5129 |
| 2024-09-27 | 33.49 | $34.88 | 6200 |
| 2024-09-26 | 33.41 | $34.80 | 1500 |
| 2024-09-25 | 33.30 | $34.43 | 2700 |
| 2024-09-24 | 33.19 | $34.44 | 3700 |
| 2024-09-23 | 33.13 | $34.41 | 14024 |
| 2024-09-20 | 33.10 | $34.56 | 15900 |
| 2024-09-19 | 32.98 | $33.65 | 9830 |
| 2024-09-18 | 32.92 | $32.67 | 4700 |
| 2024-09-17 | 32.91 | $33.48 | 5900 |
| 2024-09-16 | 32.85 | $33.29 | 5006 |
| 2024-09-13 | 32.81 | $33.22 | 2200 |
| 2024-09-12 | 32.77 | $33.00 | 2700 |
| 2024-09-11 | 32.72 | $32.80 | 4700 |
| 2024-09-10 | 32.69 | $32.88 | 4320 |
| 2024-09-09 | 32.70 | $32.72 | 7300 |
| 2024-09-06 | 32.74 | $32.56 | 3000 |
| 2024-09-05 | 32.77 | $32.81 | 3200 |
| 2024-09-04 | 32.77 | $32.83 | 2733 |
| 2024-09-03 | 32.76 | $32.96 | 4526 |
| 2024-08-30 | 32.75 | $33.33 | 2909 |
| 2024-08-29 | 32.75 | $33.32 | 6200 |
| 2024-08-28 | 32.77 | $32.72 | 4600 |
| 2024-08-27 | 32.84 | $32.15 | 5504 |
| 2024-08-26 | 32.92 | $33.25 | 3900 |
| 2024-08-23 | 32.94 | $33.75 | 3300 |
| 2024-08-22 | 32.92 | $32.15 | 3208 |
| 2024-08-21 | 32.99 | $32.50 | 3300 |
| 2024-08-20 | 33.02 | $32.39 | 6124 |
| 2024-08-19 | 33.04 | $32.42 | 3400 |
| 2024-08-16 | 33.06 | $32.42 | 9200 |
| 2024-08-15 | 33.08 | $32.52 | 3200 |
| 2024-08-14 | 33.10 | $32.00 | 6511 |
| 2024-08-13 | 33.14 | $32.10 | 3728 |
| 2024-08-12 | 33.14 | $33.09 | 3706 |
| 2024-08-09 | 33.05 | $33.58 | 2728 |
| 2024-08-08 | 32.87 | $33.09 | 5200 |
| 2024-08-07 | 32.72 | $32.91 | 2000 |
| 2024-08-06 | 32.56 | $32.55 | 2211 |
| 2024-08-05 | 32.42 | $32.67 | 2941 |
| 2024-08-02 | 32.29 | $33.46 | 800 |
| 2024-08-01 | 32.10 | $33.71 | 2800 |
| 2024-07-31 | 32.04 | $34.03 | 1600 |
| 2024-07-30 | 31.98 | $33.75 | 3645 |
| 2024-07-29 | 31.94 | $33.64 | 16823 |
| 2024-07-26 | 31.96 | $33.51 | 1609 |
| 2024-07-25 | 31.99 | $33.46 | 5400 |
| 2024-07-24 | 32.02 | $33.03 | 2227 |
| 2024-07-23 | 32.08 | $32.81 | 2400 |
| 2024-07-22 | 32.16 | $32.90 | 4808 |
| 2024-07-19 | 32.22 | $32.87 | 4131 |
| 2024-07-18 | 32.29 | $32.85 | 7103 |
| 2024-07-17 | 32.34 | $32.85 | 7800 |
| 2024-07-16 | 32.39 | $31.97 | 3148 |
| 2024-07-15 | 32.48 | $31.28 | 6500 |
| 2024-07-12 | 32.63 | $30.00 | 100117 |
| 2024-07-11 | 32.85 | $30.06 | 17120 |
| 2024-07-10 | 33.07 | $29.78 | 27100 |
| 2024-07-09 | 33.29 | $29.82 | 13900 |
| 2024-07-08 | 33.52 | $29.96 | 11500 |
| 2024-07-05 | 33.75 | $29.65 | 13900 |
| 2024-07-03 | 33.99 | $32.49 | 5600 |
| 2024-07-02 | 34.07 | $32.96 | 3500 |
| 2024-07-01 | 34.15 | $32.86 | 10918 |
| 2024-06-28 | 34.22 | $34.02 | 5900 |
| 2024-06-27 | 34.24 | $34.14 | 14500 |
| 2024-06-26 | 34.23 | $34.10 | 1800 |
| 2024-06-25 | 34.23 | $34.28 | 20100 |
| 2024-06-24 | 34.23 | $34.36 | 9535 |
| 2024-06-21 | 34.20 | $34.11 | 29604 |
| 2024-06-20 | 34.21 | $34.17 | 3039 |
| 2024-06-18 | 34.18 | $33.93 | 4000 |
| 2024-06-17 | 34.19 | $33.90 | 1700 |
| 2024-06-14 | 34.20 | $33.78 | 800 |
| 2024-06-13 | 34.23 | $34.30 | 5000 |
| 2024-06-12 | 34.22 | $34.40 | 2248 |
| 2024-06-11 | 34.19 | $34.36 | 3348 |
| 2024-06-10 | 34.13 | $34.30 | 1930 |
| 2024-06-07 | 34.06 | $34.24 | 1700 |
| 2024-06-06 | 34.02 | $34.60 | 1725 |
| 2024-06-05 | 33.91 | $34.58 | 3432 |
| 2024-06-04 | 33.78 | $33.94 | 2600 |
| 2024-06-03 | 33.70 | $34.60 | 3931 |
| 2024-05-31 | 33.59 | $34.35 | 7245 |
| 2024-05-30 | 33.49 | $34.38 | 2229 |
| 2024-05-29 | 33.38 | $33.85 | 2600 |
| 2024-05-28 | 33.31 | $34.17 | 937 |
| 2024-05-24 | 33.23 | $34.35 | 5300 |
| 2024-05-23 | 33.13 | $33.73 | 1900 |
| 2024-05-22 | 33.06 | $34.36 | 5400 |
| 2024-05-21 | 32.98 | $33.55 | 3036 |
| 2024-05-20 | 32.94 | $33.98 | 2734 |
| 2024-05-17 | 32.86 | $34.22 | 1300 |
| 2024-05-16 | 32.76 | $34.38 | 3408 |
| 2024-05-15 | 32.67 | $33.99 | 8800 |
| 2024-05-14 | 32.59 | $33.85 | 3520 |
| 2024-05-13 | 32.51 | $33.19 | 4700 |
| 2024-05-10 | 32.46 | $32.92 | 2233 |
| 2024-05-09 | 32.42 | $33.35 | 6500 |
| 2024-05-08 | 32.35 | $32.38 | 4700 |
| 2024-05-07 | 32.36 | $32.13 | 5600 |
| 2024-05-06 | 32.38 | $32.27 | 1649 |
| 2024-05-03 | 32.38 | $32.41 | 3932 |
| 2024-05-02 | 32.38 | $32.35 | 1700 |
| 2024-05-01 | 32.38 | $32.15 | 5021 |
| 2024-04-30 | 32.38 | $32.49 | 2844 |
| 2024-04-29 | 32.36 | $32.49 | 3200 |
| 2024-04-26 | 32.36 | $32.33 | 4721 |
| 2024-04-25 | 32.38 | $32.37 | 2027 |
| 2024-04-24 | 32.39 | $32.78 | 1645 |
| 2024-04-23 | 32.35 | $32.72 | 2832 |
| 2024-04-22 | 32.36 | $32.43 | 4600 |
| 2024-04-19 | 32.38 | $32.28 | 1146 |
| 2024-04-18 | 32.45 | $32.53 | 3200 |
| 2024-04-17 | 32.51 | $32.30 | 4029 |
| 2024-04-16 | 32.56 | $32.24 | 4600 |
| 2024-04-15 | 32.61 | $32.22 | 1300 |
| 2024-04-12 | 32.70 | $32.23 | 3100 |
| 2024-04-11 | 32.75 | $31.92 | 3200 |
| 2024-04-10 | 32.82 | $32.53 | 1400 |
| 2024-04-09 | 32.87 | $32.48 | 3340 |
| 2024-04-08 | 32.93 | $32.38 | 4800 |
| 2024-04-05 | 32.99 | $32.39 | 2300 |
| 2024-04-04 | 33.04 | $32.33 | 1100 |
| 2024-04-03 | 33.09 | $32.10 | 5300 |
| 2024-04-02 | 33.14 | $32.24 | 1835 |
| 2024-04-01 | 33.21 | $32.43 | 3600 |
| 2024-03-28 | 33.25 | $32.71 | 2000 |
| 2024-03-27 | 33.29 | $32.61 | 7532 |
| 2024-03-26 | 33.31 | $32.00 | 25500 |
| 2024-03-25 | 33.38 | $32.88 | 27640 |
| 2024-03-22 | 33.39 | $32.81 | 9634 |
| 2024-03-21 | 33.41 | $33.63 | 6749 |
| 2024-03-20 | 33.39 | $33.77 | 6500 |
| 2024-03-19 | 33.35 | $33.21 | 5518 |
| 2024-03-18 | 33.33 | $33.33 | 3900 |
| 2024-03-15 | 33.32 | $33.98 | 8447 |
| 2024-03-14 | 33.26 | $33.29 | 15200 |
| 2024-03-13 | 33.27 | $33.38 | 7600 |
| 2024-03-12 | 33.24 | $33.47 | 6000 |
| 2024-03-11 | 33.23 | $33.71 | 6300 |
| 2024-03-08 | 33.20 | $33.44 | 6220 |
| 2024-03-07 | 33.17 | $33.56 | 4800 |
| 2024-03-06 | 33.13 | $33.24 | 9100 |
| 2024-03-05 | 33.09 | $33.18 | 6800 |
| 2024-03-04 | 33.08 | $33.48 | 7500 |
| 2024-03-01 | 33.10 | $33.30 | 4016 |
| 2024-02-29 | 33.11 | $33.50 | 4300 |
| 2024-02-28 | 33.14 | $33.13 | 4100 |
| 2024-02-27 | 33.20 | $33.40 | 5115 |
| 2024-02-26 | 33.25 | $32.99 | 4103 |
| 2024-02-23 | 33.33 | $33.22 | 1710 |
| 2024-02-22 | 33.39 | $33.18 | 6315 |
| 2024-02-21 | 33.44 | $32.95 | 5200 |
| 2024-02-20 | 33.50 | $32.95 | 5600 |
| 2024-02-16 | 33.59 | $33.07 | 7343 |
| 2024-02-15 | 33.65 | $32.76 | 4632 |
| 2024-02-14 | 33.73 | $33.40 | 4716 |
| 2024-02-13 | 33.76 | $32.88 | 5016 |
| 2024-02-12 | 33.82 | $33.26 | 2500 |
| 2024-02-09 | 33.88 | $33.17 | 3409 |
| 2024-02-08 | 33.92 | $32.76 | 6500 |
| 2024-02-07 | 34.00 | $32.71 | 5911 |
| 2024-02-06 | 34.06 | $32.45 | 7507 |
| 2024-02-05 | 34.14 | $32.96 | 6618 |
| 2024-02-02 | 34.21 | $33.86 | 5000 |
| 2024-02-01 | 34.26 | $33.66 | 4200 |
| 2024-01-31 | 34.34 | $34.01 | 4100 |
| 2024-01-30 | 34.39 | $34.44 | 2800 |
| 2024-01-29 | 34.45 | $34.38 | 1804 |
| 2024-01-26 | 34.52 | $34.50 | 2029 |
| 2024-01-25 | 34.56 | $34.39 | 3200 |
| 2024-01-24 | 34.63 | $34.32 | 3100 |
| 2024-01-23 | 34.72 | $34.15 | 5117 |
| 2024-01-22 | 34.83 | $34.67 | 5900 |
| 2024-01-19 | 34.92 | $34.25 | 7400 |
| 2024-01-18 | 35.01 | $34.28 | 7500 |
| 2024-01-17 | 35.05 | $34.10 | 2600 |
| 2024-01-16 | 35.10 | $34.16 | 1100 |
| 2024-01-12 | 35.14 | $34.31 | 1600 |
| 2024-01-11 | 35.15 | $34.05 | 11115 |
| 2024-01-10 | 35.16 | $34.34 | 4538 |
| 2024-01-09 | 35.16 | $33.89 | 2100 |
| 2024-01-08 | 35.18 | $33.99 | 5200 |
| 2024-01-05 | 35.16 | $34.40 | 6100 |
| 2024-01-04 | 35.11 | $34.93 | 2037 |
| 2024-01-03 | 35.05 | $35.23 | 5900 |
| 2024-01-02 | 34.96 | $35.00 | 3024 |
| 2023-12-29 | 34.89 | $35.71 | 3648 |
| 2023-12-28 | 34.78 | $35.71 | 5444 |
| 2023-12-27 | 34.68 | $35.30 | 10116 |
| 2023-12-26 | 34.58 | $35.76 | 5200 |
| 2023-12-22 | 34.46 | $36.23 | 2717 |
| 2023-12-21 | 34.32 | $36.30 | 4313 |
| 2023-12-20 | 34.18 | $36.50 | 4300 |
| 2023-12-19 | 34.04 | $35.96 | 5909 |
| 2023-12-18 | 33.92 | $35.22 | 4900 |
| 2023-12-15 | 33.83 | $35.02 | 8032 |
| 2023-12-14 | 33.73 | $34.85 | 5234 |
| 2023-12-13 | 33.66 | $34.61 | 9200 |
| 2023-12-12 | 33.60 | $34.28 | 5843 |
| 2023-12-11 | 33.53 | $34.30 | 3500 |
| 2023-12-08 | 33.49 | $34.22 | 1743 |
| 2023-12-07 | 33.46 | $33.60 | 6010 |
| 2023-12-06 | 33.45 | $33.49 | 5308 |
| 2023-12-05 | 33.46 | $33.65 | 19641 |
| 2023-12-04 | 33.46 | $33.41 | 34800 |
| 2023-12-01 | 33.50 | $33.64 | 3103 |
| 2023-11-30 | 33.53 | $33.62 | 7500 |
| 2023-11-29 | 33.55 | $33.59 | 1800 |
| 2023-11-28 | 33.55 | $33.42 | 4725 |
| 2023-11-27 | 33.55 | $33.31 | 11600 |
| 2023-11-24 | 33.57 | $33.43 | 5909 |
| 2023-11-22 | 33.58 | $33.54 | 8946 |
| 2023-11-21 | 33.60 | $33.65 | 5928 |
| 2023-11-20 | 33.60 | $33.53 | 4347 |
| 2023-11-17 | 33.61 | $33.35 | 5900 |
| 2023-11-16 | 33.64 | $33.10 | 5000 |
| 2023-11-15 | 33.68 | $33.52 | 2300 |
| 2023-11-14 | 33.71 | $33.33 | 3843 |
| 2023-11-13 | 33.75 | $32.81 | 2209 |
| 2023-11-10 | 33.82 | $33.60 | 5449 |
| 2023-11-09 | 33.85 | $33.66 | 9800 |
| 2023-11-08 | 33.90 | $33.35 | 6710 |
| 2023-11-07 | 33.95 | $33.72 | 4800 |
| 2023-11-06 | 33.99 | $33.68 | 3928 |
| 2023-11-03 | 34.05 | $34.21 | 2344 |
| 2023-11-02 | 34.07 | $34.09 | 5122 |
| 2023-11-01 | 34.12 | $34.05 | 7219 |
| 2023-10-31 | 34.19 | $33.64 | 2803 |
| 2023-10-30 | 34.27 | $33.52 | 3600 |
| 2023-10-27 | 34.40 | $33.69 | 5800 |
| 2023-10-26 | 34.54 | $33.64 | 2722 |
| 2023-10-25 | 34.68 | $33.79 | 8044 |
| 2023-10-24 | 34.79 | $33.68 | 9500 |
| 2023-10-23 | 34.91 | $33.74 | 5806 |
| 2023-10-20 | 35.03 | $33.94 | 4310 |
| 2023-10-19 | 35.16 | $33.93 | 4200 |
| 2023-10-18 | 35.28 | $34.10 | 7002 |
| 2023-10-17 | 35.42 | $34.20 | 6121 |
| 2023-10-16 | 35.54 | $34.11 | 4100 |
| 2023-10-13 | 35.68 | $34.27 | 2004 |
| 2023-10-12 | 35.79 | $34.57 | 7200 |
| 2023-10-11 | 35.90 | $34.43 | 9030 |
| 2023-10-10 | 36.02 | $34.43 | 9600 |
| 2023-10-09 | 36.15 | $34.87 | 9600 |
| 2023-10-06 | 36.26 | $34.70 | 9400 |
| 2023-10-05 | 36.38 | $35.15 | 7500 |
| 2023-10-04 | 36.45 | $35.44 | 10200 |
| 2023-10-03 | 36.50 | $35.10 | 22340 |
| 2023-10-02 | 36.57 | $36.28 | 3600 |
| 2023-09-29 | 36.59 | $36.50 | 4600 |
| 2023-09-28 | 36.58 | $36.30 | 7900 |
| 2023-09-27 | 36.63 | $36.00 | 11300 |
| 2023-09-26 | 36.71 | $36.10 | 7700 |
| 2023-09-25 | 36.76 | $36.26 | 13640 |
| 2023-09-22 | 36.78 | $36.55 | 6137 |
| 2023-09-21 | 36.79 | $36.23 | 11400 |
| 2023-09-20 | 36.82 | $36.88 | 17104 |
| 2023-09-19 | 36.86 | $36.66 | 9800 |
| 2023-09-18 | 36.84 | $36.88 | 21900 |
| 2023-09-15 | 36.77 | $36.40 | 14527 |
| 2023-09-14 | 36.75 | $36.80 | 12700 |
| 2023-09-13 | 36.72 | $36.83 | 11703 |
| 2023-09-12 | 36.68 | $37.02 | 14200 |
| 2023-09-11 | 36.65 | $37.15 | 10400 |
| 2023-09-08 | 36.65 | $37.13 | 12700 |
| 2023-09-07 | 36.62 | $36.40 | 7320 |
| 2023-09-06 | 36.63 | $36.47 | 6100 |
| 2023-09-05 | 36.64 | $36.49 | 12226 |
| 2023-09-01 | 36.67 | $36.67 | 9037 |
| 2023-08-31 | 36.67 | $36.44 | 11400 |
| 2023-08-30 | 36.69 | $37.22 | 5241 |
| 2023-08-29 | 36.68 | $37.69 | 12725 |
| 2023-08-28 | 36.66 | $37.09 | 10900 |
| 2023-08-25 | 36.65 | $36.60 | 19700 |
| 2023-08-24 | 36.67 | $36.79 | 7823 |
| 2023-08-23 | 36.68 | $36.82 | 17444 |
| 2023-08-22 | 36.68 | $37.55 | 7900 |
| 2023-08-21 | 36.67 | $36.35 | 11000 |
| 2023-08-18 | 36.69 | $35.50 | 19600 |
| 2023-08-17 | 36.72 | $36.00 | 19700 |
| 2023-08-16 | 36.75 | $36.12 | 5823 |
| 2023-08-15 | 36.78 | $36.11 | 12600 |
| 2023-08-14 | 36.79 | $36.50 | 14000 |
| 2023-08-11 | 36.78 | $36.96 | 17623 |
| 2023-08-10 | 36.74 | $36.61 | 10300 |
| 2023-08-09 | 36.71 | $36.60 | 7246 |
| 2023-08-08 | 36.70 | $36.65 | 6300 |
| 2023-08-07 | 36.64 | $37.05 | 3840 |
| 2023-08-04 | 36.53 | $36.76 | 14117 |
| 2023-08-03 | 36.44 | $36.90 | 4640 |
| 2023-08-02 | 36.32 | $37.00 | 10546 |
| 2023-08-01 | 36.19 | $37.14 | 6600 |
| 2023-07-31 | 36.10 | $37.05 | 13324 |
| 2023-07-28 | 36.02 | $37.00 | 16600 |
| 2023-07-27 | 35.93 | $36.97 | 2715 |
| 2023-07-26 | 35.84 | $36.85 | 5031 |
| 2023-07-25 | 35.75 | $37.19 | 3200 |
| 2023-07-24 | 35.62 | $36.80 | 6200 |
| 2023-07-21 | 35.53 | $36.23 | 22720 |
| 2023-07-20 | 35.45 | $36.58 | 4048 |
| 2023-07-19 | 35.37 | $36.66 | 6626 |
| 2023-07-18 | 35.29 | $36.35 | 1836 |
| 2023-07-17 | 35.26 | $36.18 | 3700 |
| 2023-07-14 | 35.23 | $36.30 | 13600 |
| 2023-07-13 | 35.20 | $36.01 | 2300 |
| 2023-07-12 | 35.18 | $36.27 | 3100 |
| 2023-07-11 | 35.13 | $35.59 | 5405 |
| 2023-07-10 | 35.13 | $34.75 | 6408 |
| 2023-07-07 | 35.20 | $34.89 | 5222 |
| 2023-07-06 | 35.27 | $34.66 | 14600 |
| 2023-07-05 | 35.36 | $34.37 | 9504 |
| 2023-07-03 | 35.45 | $35.39 | 1609 |
| 2023-06-30 | 35.52 | $35.40 | 6100 |
| 2023-06-29 | 35.58 | $35.19 | 3149 |
| 2023-06-28 | 35.67 | $35.08 | 9324 |
| 2023-06-27 | 35.89 | $35.20 | 11100 |
| 2023-06-26 | 36.14 | $34.52 | 20646 |
| 2023-06-23 | 36.40 | $35.01 | 341500 |
| 2023-06-22 | 36.63 | $34.66 | 11200 |
| 2023-06-21 | 36.90 | $35.01 | 19600 |
| 2023-06-20 | 37.11 | $35.06 | 13000 |
| 2023-06-16 | 37.35 | $35.68 | 16516 |
| 2023-06-15 | 37.49 | $35.54 | 7100 |
| 2023-06-14 | 37.58 | $35.64 | 12515 |
| 2023-06-13 | 37.63 | $35.68 | 10800 |
| 2023-06-12 | 37.69 | $35.24 | 13501 |
| 2023-06-09 | 37.76 | $35.62 | 7000 |
| 2023-06-08 | 37.82 | $36.23 | 12209 |
| 2023-06-07 | 37.83 | $36.22 | 8600 |
| 2023-06-06 | 37.86 | $36.50 | 11904 |
| 2023-06-05 | 37.86 | $36.22 | 10690 |
| 2023-06-02 | 37.89 | $36.76 | 5600 |
| 2023-06-01 | 37.93 | $36.52 | 10806 |
| 2023-05-31 | 37.92 | $36.96 | 18144 |
| 2023-05-30 | 37.93 | $39.61 | 8500 |
| 2023-05-26 | 37.82 | $40.09 | 7442 |
| 2023-05-25 | 37.68 | $39.75 | 5900 |
| 2023-05-24 | 37.58 | $39.70 | 10400 |
| 2023-05-23 | 37.47 | $39.99 | 8629 |
| 2023-05-22 | 37.33 | $39.25 | 10600 |
| 2023-05-19 | 37.23 | $39.75 | 8300 |
| 2023-05-18 | 37.10 | $38.60 | 5400 |
| 2023-05-17 | 37.03 | $37.32 | 8000 |
| 2023-05-16 | 37.02 | $36.55 | 5000 |
| 2023-05-15 | 37.04 | $36.98 | 3300 |
| 2023-05-12 | 37.05 | $36.65 | 4100 |
| 2023-05-11 | 37.07 | $36.67 | 3800 |
| 2023-05-10 | 37.03 | $36.50 | 14708 |
| 2023-05-09 | 36.91 | $36.85 | 11741 |
| 2023-05-08 | 36.77 | $36.53 | 11611 |
| 2023-05-05 | 36.52 | $36.75 | 4407 |
| 2023-05-04 | 36.50 | $37.49 | 12900 |
| 2023-05-03 | 36.44 | $36.38 | 7021 |
| 2023-05-02 | 36.44 | $37.19 | 3200 |
| 2023-05-01 | 36.44 | $37.36 | 5705 |
| 2023-04-28 | 36.42 | $37.33 | 5138 |
| 2023-04-27 | 36.39 | $37.80 | 2734 |
| 2023-04-26 | 36.36 | $37.50 | 8834 |
| 2023-04-25 | 36.31 | $37.15 | 4108 |
| 2023-04-24 | 36.31 | $37.15 | 2700 |
| 2023-04-21 | 36.29 | $37.30 | 5211 |
| 2023-04-20 | 36.30 | $37.22 | 4716 |
| 2023-04-19 | 36.30 | $37.06 | 1300 |
| 2023-04-18 | 36.30 | $36.85 | 24900 |
| 2023-04-17 | 36.31 | $37.35 | 5106 |
| 2023-04-14 | 36.29 | $36.92 | 11500 |
| 2023-04-13 | 36.30 | $36.00 | 16749 |
| 2023-04-12 | 36.33 | $34.11 | 10646 |
| 2023-04-11 | 36.47 | $33.94 | 41400 |
| 2023-04-10 | 36.57 | $31.63 | 68810 |
| 2023-04-06 | 36.78 | $36.36 | 3900 |
| 2023-04-05 | 36.76 | $36.15 | 7223 |
| 2023-04-04 | 36.77 | $36.35 | 22631 |
| 2023-04-03 | 36.77 | $37.28 | 5000 |
| 2023-03-31 | 36.71 | $36.95 | 8620 |
| 2023-03-30 | 36.72 | $36.76 | 1200 |
| 2023-03-29 | 36.70 | $37.22 | 9600 |
| 2023-03-28 | 36.61 | $36.53 | 8000 |
| 2023-03-27 | 36.59 | $37.01 | 11812 |
| 2023-03-24 | 36.58 | $36.85 | 2500 |
| 2023-03-23 | 36.55 | $37.44 | 2426 |
| 2023-03-22 | 36.49 | $37.22 | 6200 |
| 2023-03-21 | 36.42 | $37.05 | 6000 |
| 2023-03-20 | 36.35 | $37.11 | 3534 |
| 2023-03-17 | 36.34 | $36.88 | 7317 |
| 2023-03-16 | 36.33 | $37.10 | 2700 |
| 2023-03-15 | 36.34 | $36.56 | 7900 |
| 2023-03-14 | 36.36 | $37.10 | 6500 |
| 2023-03-13 | 36.35 | $35.80 | 5025 |
| 2023-03-10 | 36.37 | $35.80 | 6900 |
| 2023-03-09 | 36.43 | $36.01 | 5838 |
| 2023-03-08 | 36.44 | $36.31 | 6541 |
| 2023-03-07 | 36.48 | $36.36 | 5039 |
| 2023-03-06 | 36.51 | $36.23 | 11627 |
| 2023-03-03 | 36.56 | $37.02 | 2833 |
| 2023-03-02 | 36.64 | $36.34 | 7100 |
| 2023-03-01 | 36.75 | $35.52 | 3718 |
| 2023-02-28 | 36.88 | $36.02 | 11400 |
| 2023-02-27 | 36.88 | $36.96 | 1048 |
| 2023-02-24 | 36.92 | $36.16 | 3900 |
| 2023-02-23 | 36.96 | $36.15 | 10000 |
| 2023-02-22 | 37.01 | $36.00 | 10133 |
| 2023-02-21 | 37.09 | $35.54 | 16946 |
| 2023-02-17 | 37.22 | $36.85 | 7228 |
| 2023-02-16 | 37.28 | $36.73 | 5209 |
| 2023-02-15 | 37.31 | $37.40 | 2442 |
| 2023-02-14 | 37.27 | $36.90 | 3000 |
| 2023-02-13 | 37.28 | $36.81 | 2500 |
| 2023-02-10 | 37.37 | $36.26 | 2000 |
| 2023-02-09 | 37.56 | $37.12 | 4800 |
| 2023-02-08 | 37.72 | $36.19 | 7600 |
| 2023-02-07 | 37.93 | $37.00 | 3624 |
| 2023-02-06 | 38.05 | $37.08 | 1849 |
| 2023-02-03 | 38.21 | $37.06 | 1500 |
| 2023-02-02 | 38.31 | $38.61 | 5500 |
| 2023-02-01 | 38.37 | $38.68 | 3100 |
| 2023-01-31 | 38.51 | $38.05 | 8607 |
| 2023-01-30 | 38.71 | $36.01 | 1800 |
| 2023-01-27 | 39.01 | $37.84 | 3700 |
| 2023-01-26 | 39.17 | $36.94 | 1400 |
| 2023-01-25 | 39.35 | $37.03 | 3133 |
| 2023-01-24 | 39.53 | $37.74 | 900 |
| 2023-01-23 | 39.70 | $38.01 | 4300 |
| 2023-01-20 | 39.87 | $38.04 | 1515 |
| 2023-01-19 | 40.01 | $37.36 | 1600 |
| 2023-01-18 | 40.12 | $36.71 | 4910 |
| 2023-01-17 | 40.31 | $37.00 | 4700 |
| 2023-01-13 | 40.53 | $38.71 | 8500 |
| 2023-01-12 | 40.67 | $39.97 | 3800 |
| 2023-01-11 | 40.79 | $40.34 | 1843 |
| 2023-01-10 | 40.82 | $40.32 | 3422 |
| 2023-01-09 | 40.89 | $39.49 | 2505 |
| 2023-01-06 | 41.01 | $40.19 | 1416 |
| 2023-01-05 | 41.10 | $39.18 | 3100 |
| 2023-01-04 | 41.27 | $39.81 | 3800 |
| 2023-01-03 | 41.39 | $41.49 | 1300 |
| 2022-12-30 | 41.39 | $41.99 | 1500 |
| 2022-12-29 | 41.31 | $41.98 | 1400 |
| 2022-12-28 | 41.23 | $41.04 | 500 |
| 2022-12-27 | 41.11 | $40.52 | 2000 |
| 2022-12-23 | 41.10 | $40.69 | 2747 |
| 2022-12-22 | 41.10 | $41.23 | 3700 |
| 2022-12-21 | 41.07 | $41.31 | 1000 |
| 2022-12-20 | 41.05 | $40.91 | 3100 |
| 2022-12-19 | 41.04 | $39.47 | 2400 |
| 2022-12-16 | 41.10 | $40.61 | 5900 |
| 2022-12-15 | 41.08 | $41.35 | 4224 |
| 2022-12-14 | 40.98 | $41.45 | 3303 |
| 2022-12-13 | 40.96 | $42.49 | 1900 |
| 2022-12-12 | 40.84 | $40.90 | 1200 |
| 2022-12-09 | 40.86 | $41.77 | 2305 |
| 2022-12-08 | 40.81 | $41.88 | 700 |
| 2022-12-07 | 40.69 | $41.88 | 643 |
| 2022-12-06 | 40.62 | $42.68 | 8100 |
| 2022-12-05 | 40.50 | $42.07 | 3400 |
| 2022-12-02 | 40.46 | $41.64 | 2400 |
| 2022-12-01 | 40.45 | $40.30 | 3230 |
| 2022-11-30 | 40.51 | $40.45 | 5414 |
| 2022-11-29 | 40.53 | $38.60 | 1748 |
| 2022-11-28 | 40.62 | $40.37 | 1500 |
| 2022-11-25 | 40.69 | $40.60 | — |
| 2022-11-23 | 40.70 | $40.60 | 600 |
| 2022-11-22 | 40.70 | $40.95 | 1027 |
| 2022-11-21 | 40.72 | $40.77 | 916 |
| 2022-11-18 | 40.72 | $40.71 | 1133 |
| 2022-11-17 | 40.73 | $40.17 | 10200 |
| 2022-11-16 | 40.76 | $39.26 | 17500 |
| 2022-11-15 | 40.83 | $41.15 | 2600 |
| 2022-11-14 | 40.80 | $40.06 | 1600 |
| 2022-11-11 | 40.81 | $41.19 | 1200 |
| 2022-11-10 | 40.73 | $40.78 | 5509 |
| 2022-11-09 | 40.67 | $39.61 | 3414 |
| 2022-11-08 | 40.66 | $40.47 | 7410 |
| 2022-11-07 | 40.62 | $40.26 | 1529 |
| 2022-11-04 | 40.58 | $41.29 | 4300 |
| 2022-11-03 | 40.50 | $41.38 | 1638 |
| 2022-11-02 | 40.43 | $41.45 | 3100 |
| 2022-11-01 | 40.30 | $41.01 | 2943 |
| 2022-10-31 | 40.18 | $40.30 | 7000 |
| 2022-10-28 | 40.07 | $41.70 | 2121 |
| 2022-10-27 | 39.83 | $40.88 | 4400 |
| 2022-10-26 | 39.60 | $40.69 | 2307 |
| 2022-10-25 | 39.39 | $41.18 | 2833 |
| 2022-10-24 | 39.13 | $40.78 | 8431 |
| 2022-10-21 | 38.86 | $41.00 | 3223 |
| 2022-10-20 | 38.61 | $40.85 | 2200 |
| 2022-10-19 | 38.38 | $40.50 | 4700 |
| 2022-10-18 | 38.23 | $40.65 | 1845 |
| 2022-10-17 | 38.11 | $40.28 | 6900 |
| 2022-10-14 | 38.02 | $39.59 | 2500 |
| 2022-10-13 | 37.97 | $39.51 | 2509 |
| 2022-10-12 | 37.98 | $39.43 | 1743 |
| 2022-10-11 | 37.97 | $39.70 | 6535 |
| 2022-10-10 | 37.97 | $39.40 | 4542 |
| 2022-10-07 | 38.01 | $39.75 | 8100 |
| 2022-10-06 | 38.03 | $40.00 | 2500 |
| 2022-10-05 | 38.05 | $38.72 | 1336 |
| 2022-10-04 | 38.15 | $38.72 | 2300 |
| 2022-10-03 | 38.22 | $38.11 | 3600 |
| 2022-09-30 | 38.31 | $36.76 | 4400 |
| 2022-09-29 | 38.49 | $36.35 | 2114 |
| 2022-09-28 | 38.65 | $36.50 | 3900 |
| 2022-09-27 | 38.80 | $36.00 | 3817 |
| 2022-09-26 | 39.03 | $35.44 | 3922 |
| 2022-09-23 | 39.28 | $35.90 | 7921 |
| 2022-09-22 | 39.50 | $36.25 | 2800 |
| 2022-09-21 | 39.75 | $37.57 | 2610 |
| 2022-09-20 | 39.94 | $38.13 | 2700 |
| 2022-09-19 | 40.06 | $38.50 | 13144 |
| 2022-09-16 | 40.14 | $38.70 | 7500 |
| 2022-09-15 | 40.30 | $39.58 | 2900 |
| 2022-09-14 | 40.38 | $39.33 | 5829 |
| 2022-09-13 | 40.50 | $39.63 | 2500 |
| 2022-09-12 | 40.55 | $40.31 | 2500 |
| 2022-09-09 | 40.52 | $40.18 | 6944 |
| 2022-09-08 | 40.53 | $40.22 | 4220 |
| 2022-09-07 | 40.57 | $40.72 | 7300 |
| 2022-09-06 | 40.59 | $40.19 | 2300 |
| 2022-09-02 | 40.61 | $39.98 | 5913 |
| 2022-09-01 | 40.73 | $40.31 | 12133 |
| 2022-08-31 | 40.80 | $39.59 | 1445 |
| 2022-08-30 | 40.90 | $39.55 | 800 |
| 2022-08-29 | 41.00 | $40.56 | 2844 |
| 2022-08-26 | 41.04 | $40.35 | 2600 |
| 2022-08-25 | 41.07 | $40.31 | 1422 |
| 2022-08-24 | 41.12 | $41.38 | 4800 |
| 2022-08-23 | 41.04 | $41.32 | 7200 |
| 2022-08-22 | 40.90 | $40.39 | 5329 |
| 2022-08-19 | 40.80 | $40.19 | 1725 |
| 2022-08-18 | 40.72 | $41.84 | 2146 |
| 2022-08-17 | 40.58 | $41.31 | 2000 |
| 2022-08-16 | 40.46 | $41.75 | 2326 |
| 2022-08-15 | 40.26 | $40.58 | 2041 |
| 2022-08-12 | 40.10 | $39.68 | 1700 |
| 2022-08-11 | 40.01 | $40.46 | 4200 |
| 2022-08-10 | 39.84 | $41.00 | 4200 |
| 2022-08-09 | 39.63 | $41.01 | 11500 |
| 2022-08-08 | 39.42 | $40.64 | 3033 |
| 2022-08-05 | 39.28 | $42.32 | 3628 |
| 2022-08-04 | 39.05 | $41.70 | 4800 |
| 2022-08-03 | 38.82 | $41.70 | 3200 |
| 2022-08-02 | 38.59 | $41.46 | 8927 |
| 2022-08-01 | 38.36 | $41.50 | 7447 |
| 2022-07-29 | 38.12 | $40.90 | 2049 |
| 2022-07-28 | 37.86 | $41.22 | 23510 |
| 2022-07-27 | 37.63 | $39.76 | 1600 |
| 2022-07-26 | 37.45 | $38.53 | 1933 |
| 2022-07-25 | 37.32 | $38.46 | 5200 |
| 2022-07-22 | 37.19 | $38.62 | 1845 |
| 2022-07-21 | 37.02 | $38.95 | 4848 |
| 2022-07-20 | 36.82 | $38.90 | 7346 |
| 2022-07-19 | 36.62 | $37.72 | 3600 |
| 2022-07-18 | 36.47 | $37.42 | 3200 |
| 2022-07-15 | 36.36 | $37.90 | 12542 |
| 2022-07-14 | 36.25 | $37.17 | 3200 |
| 2022-07-13 | 36.21 | $36.76 | 1700 |
| 2022-07-12 | 36.20 | $36.86 | 8423 |
| 2022-07-11 | 36.25 | $37.68 | 3500 |
| 2022-07-08 | 36.26 | $37.70 | 3600 |
| 2022-07-07 | 36.32 | $37.18 | 1700 |
| 2022-07-06 | 36.47 | $37.15 | 1900 |
| 2022-07-05 | 36.63 | $36.82 | 3800 |
| 2022-07-01 | 36.74 | $36.64 | 10800 |
| 2022-06-30 | 36.88 | $35.83 | 3105 |
| 2022-06-29 | 37.07 | $36.46 | 7107 |
| 2022-06-28 | 37.23 | $36.19 | 6026 |
| 2022-06-27 | 37.40 | $36.00 | 4700 |
| 2022-06-24 | 37.56 | $35.82 | 15100 |
| 2022-06-23 | 37.67 | $35.32 | 5200 |
| 2022-06-22 | 37.81 | $34.97 | 18300 |
| 2022-06-21 | 37.99 | $34.77 | 28526 |
| 2022-06-17 | 38.13 | $34.77 | 30700 |
| 2022-06-16 | 38.27 | $35.28 | 11900 |
| 2022-06-15 | 38.41 | $35.56 | 11700 |
| 2022-06-14 | 38.59 | $36.50 | 24624 |
| 2022-06-13 | 38.73 | $36.46 | 14400 |
| 2022-06-10 | 38.88 | $37.91 | 8700 |
| 2022-06-09 | 38.95 | $37.82 | 6121 |
| 2022-06-08 | 39.04 | $38.88 | 4600 |
| 2022-06-07 | 39.11 | $40.18 | 18601 |
| 2022-06-06 | 39.01 | $40.50 | 15328 |
| 2022-06-03 | 38.87 | $38.90 | 3518 |
| 2022-06-02 | 38.86 | $39.48 | 16205 |
| 2022-06-01 | 38.91 | $39.65 | 18317 |
| 2022-05-31 | 38.99 | $39.59 | 2644 |
| 2022-05-27 | 38.95 | $39.61 | 11400 |
| 2022-05-26 | 38.95 | $39.19 | 15041 |
| 2022-05-25 | 38.97 | $37.98 | 4928 |
| 2022-05-24 | 39.12 | $38.20 | 6900 |
| 2022-05-23 | 39.17 | $38.50 | 25000 |
| 2022-05-20 | 39.22 | $37.66 | 4700 |
| 2022-05-19 | 39.32 | $37.45 | 23000 |
| 2022-05-18 | 39.45 | $38.09 | 28900 |
| 2022-05-17 | 39.53 | $39.17 | 9747 |
| 2022-05-16 | 39.52 | $39.32 | 6723 |
| 2022-05-13 | 39.47 | $39.60 | 21932 |
| 2022-05-12 | 39.41 | $39.30 | 38200 |
| 2022-05-11 | 39.35 | $39.53 | 40500 |
| 2022-05-10 | 39.27 | $40.33 | 29227 |
| 2022-05-09 | 39.12 | $38.06 | 7400 |
| 2022-05-06 | 39.09 | $37.75 | 29700 |
| 2022-05-05 | 39.15 | $38.76 | 7400 |
| 2022-05-04 | 39.14 | $40.36 | 57013 |
| 2022-05-03 | 39.05 | $41.40 | 46400 |
| 2022-05-02 | 38.94 | $38.77 | 15821 |
| 2022-04-29 | 39.05 | $39.60 | 36300 |
| 2022-04-28 | 39.17 | $39.59 | 27900 |
| 2022-04-27 | 39.24 | $40.99 | 31212 |
| 2022-04-26 | 39.29 | $39.13 | 33905 |
| 2022-04-25 | 39.38 | $39.50 | 7149 |
| 2022-04-22 | 39.47 | $39.76 | 5600 |
| 2022-04-21 | 39.54 | $39.90 | 8300 |
| 2022-04-20 | 39.57 | $39.83 | 10025 |
| 2022-04-19 | 39.61 | $38.96 | 27700 |
| 2022-04-18 | 39.68 | $38.20 | 22241 |
| 2022-04-14 | 39.84 | $38.57 | 1600 |
| 2022-04-13 | 39.97 | $38.07 | 22307 |
| 2022-04-12 | 40.12 | $37.89 | 22021 |
| 2022-04-11 | 40.27 | $37.21 | 4416 |
| 2022-04-08 | 40.42 | $37.56 | 3539 |
| 2022-04-07 | 40.54 | $39.01 | 8700 |
| 2022-04-06 | 40.60 | $38.42 | 23800 |
| 2022-04-05 | 40.76 | $38.72 | 2902 |
| 2022-04-04 | 40.82 | $39.21 | 5900 |
| 2022-04-01 | 40.75 | $40.97 | 11600 |
| 2022-03-31 | 40.72 | $41.91 | 3400 |
| 2022-03-30 | 40.66 | $41.01 | 1805 |
| 2022-03-29 | 40.63 | $41.91 | 4300 |
| 2022-03-28 | 40.50 | $41.01 | 5834 |
| 2022-03-25 | 40.41 | $41.35 | 6321 |
| 2022-03-24 | 40.37 | $41.00 | 2322 |
| 2022-03-23 | 40.25 | $40.65 | 7929 |
| 2022-03-22 | 40.15 | $40.58 | 3400 |
| 2022-03-21 | 40.01 | $40.30 | 7242 |
| 2022-03-18 | 39.85 | $41.44 | 10500 |
| 2022-03-17 | 39.67 | $41.20 | 9106 |
| 2022-03-16 | 39.51 | $41.08 | 17942 |
| 2022-03-15 | 39.38 | $40.90 | 38602 |
| 2022-03-14 | 39.22 | $40.23 | 8747 |
| 2022-03-11 | 39.08 | $39.97 | 3700 |
| 2022-03-10 | 38.99 | $40.10 | 16205 |
| 2022-03-09 | 39.03 | $41.65 | 21017 |
| 2022-03-08 | 39.03 | $39.87 | 31000 |
| 2022-03-07 | 39.11 | $37.80 | 21000 |
| 2022-03-04 | 39.27 | $40.50 | 44300 |
| 2022-03-03 | 39.24 | $40.62 | 17033 |
| 2022-03-02 | 39.31 | $40.34 | 7900 |
| 2022-03-01 | 39.43 | $39.50 | 4741 |
| 2022-02-28 | 39.70 | $39.13 | 2824 |
| 2022-02-25 | 40.04 | $40.50 | 1914 |
| 2022-02-24 | 40.29 | $38.68 | 13939 |
| 2022-02-23 | 40.60 | $38.52 | 13300 |
| 2022-02-22 | 40.99 | $37.91 | 3646 |
| 2022-02-18 | 41.30 | $37.03 | 3000 |
| 2022-02-17 | 41.55 | $37.94 | 10500 |
| 2022-02-16 | 41.82 | $37.90 | 8500 |
| 2022-02-15 | 42.09 | $38.50 | 3500 |
| 2022-02-14 | 42.34 | $37.67 | 14236 |
| 2022-02-11 | 42.75 | $37.51 | 3126 |
| 2022-02-10 | 43.13 | $38.04 | 11225 |
| 2022-02-09 | 43.46 | $41.00 | 11423 |
| 2022-02-08 | 43.69 | $41.70 | 29727 |
| 2022-02-07 | 43.78 | $41.50 | 43200 |
| 2022-02-04 | 43.83 | $40.95 | 8500 |
| 2022-02-03 | 43.99 | $39.94 | 2100 |
| 2022-02-02 | 44.17 | $41.92 | 3115 |
| 2022-02-01 | 44.30 | $42.77 | 10328 |
| 2022-01-31 | 44.35 | $44.90 | 4000 |
| 2022-01-28 | 44.25 | $45.84 | 3026 |
| 2022-01-27 | 44.15 | $45.49 | 1746 |
| 2022-01-26 | 44.10 | $44.92 | 2602 |
| 2022-01-25 | 44.09 | $46.35 | 2500 |
| 2022-01-24 | 44.05 | $44.07 | 4709 |
| 2022-01-21 | 44.09 | $42.17 | 5800 |
| 2022-01-20 | 44.21 | $43.25 | 18511 |
| 2022-01-19 | 44.24 | $43.39 | 1328 |
| 2022-01-18 | 44.22 | $43.51 | 7100 |
| 2022-01-14 | 44.25 | $45.80 | 2400 |
| 2022-01-13 | 44.09 | $45.09 | 2100 |
| 2022-01-12 | 43.96 | $44.72 | 5533 |
| 2022-01-11 | 43.78 | $45.53 | 3600 |
| 2022-01-10 | 43.48 | $43.50 | 5843 |
| 2022-01-07 | 43.25 | $42.44 | 3000 |
| 2022-01-06 | 43.00 | $44.16 | 4227 |
| 2022-01-05 | 42.77 | $43.62 | 1902 |
| 2022-01-04 | 42.47 | $44.41 | 4000 |
| 2022-01-03 | 42.16 | $43.76 | 5739 |
| 2021-12-31 | 41.78 | $43.00 | 5600 |
| 2021-12-30 | 41.57 | $43.74 | 1600 |
| 2021-12-29 | 41.36 | $44.60 | 5414 |
| 2021-12-28 | 41.11 | $44.64 | 2400 |
| 2021-12-27 | 40.88 | $45.50 | 14740 |
| 2021-12-23 | 40.62 | $44.95 | 2249 |
| 2021-12-22 | 40.48 | $44.50 | 940 |
| 2021-12-21 | 40.33 | $43.90 | 5544 |
| 2021-12-20 | 40.20 | $43.00 | 3720 |
| 2021-12-17 | 40.11 | $44.14 | 7300 |
| 2021-12-16 | 39.98 | $42.57 | 6100 |
| 2021-12-15 | 40.00 | $42.50 | 5200 |
| 2021-12-14 | 39.98 | $41.12 | 7100 |
| 2021-12-13 | 40.02 | $39.46 | 4248 |
| 2021-12-10 | 40.12 | $39.00 | 3711 |
| 2021-12-09 | 40.21 | $37.51 | 2637 |
| 2021-12-08 | 40.29 | $39.50 | 3221 |
| 2021-12-07 | 40.24 | $37.50 | 1144 |
| 2021-12-06 | 40.28 | $38.39 | 4700 |
| 2021-12-03 | 40.26 | $36.07 | 12526 |
| 2021-12-02 | 40.29 | $38.77 | 6045 |
| 2021-12-01 | 40.14 | $39.60 | 8639 |
| 2021-11-30 | 39.98 | $39.50 | 14000 |
| 2021-11-29 | 39.84 | $40.15 | 7600 |
| 2021-11-26 | 39.65 | $40.22 | 3300 |
| 2021-11-24 | 39.46 | $42.20 | 6028 |
| 2021-11-23 | 39.18 | $41.50 | 3912 |
| 2021-11-22 | 38.94 | $41.20 | 7112 |
| 2021-11-19 | 38.73 | $41.25 | 12931 |
| 2021-11-18 | 38.48 | $41.60 | 12600 |
| 2021-11-17 | 38.25 | $42.96 | 16900 |
| 2021-11-16 | 37.94 | $42.11 | 10100 |
| 2021-11-15 | 37.70 | $42.00 | 30245 |
| 2021-11-12 | 37.49 | $41.34 | 6107 |
| 2021-11-11 | 37.28 | $40.74 | 6038 |
| 2021-11-10 | 37.15 | $39.21 | 13100 |
| 2021-11-09 | 37.14 | $38.56 | 12721 |
| 2021-11-08 | 37.17 | $38.15 | 3747 |
| 2021-11-05 | 37.22 | $37.99 | 7643 |
| 2021-11-04 | 37.32 | $36.81 | 1708 |
| 2021-11-03 | 37.37 | $35.76 | 5200 |
| 2021-11-02 | 37.45 | $36.29 | 4829 |
| 2021-11-01 | 37.53 | $36.74 | 3200 |
| 2021-10-29 | 37.55 | $36.35 | 1904 |
| 2021-10-28 | 37.57 | $36.39 | 400 |
| 2021-10-27 | 37.62 | $36.65 | 3800 |
| 2021-10-26 | 37.64 | $36.61 | 4631 |
| 2021-10-25 | 37.65 | $36.99 | 1331 |
| 2021-10-22 | 37.66 | $36.35 | 4719 |
| 2021-10-21 | 37.74 | $36.91 | 5600 |
| 2021-10-20 | 37.75 | $36.88 | 2300 |
| 2021-10-19 | 37.71 | $37.22 | 1433 |
| 2021-10-18 | 37.62 | $37.92 | 4710 |
| 2021-10-15 | 37.45 | $37.08 | 4946 |
| 2021-10-14 | 37.35 | $38.07 | 2244 |
| 2021-10-13 | 37.24 | $39.14 | 9200 |
| 2021-10-12 | 37.12 | $39.08 | 9200 |
| 2021-10-11 | 36.97 | $39.24 | 4500 |
| 2021-10-08 | 36.85 | $40.00 | 23200 |
| 2021-10-07 | 36.69 | $37.79 | 10304 |
| 2021-10-06 | 36.65 | $37.25 | 3802 |
| 2021-10-05 | 36.64 | $37.84 | 6023 |
| 2021-10-04 | 36.60 | $37.30 | 6720 |
| 2021-10-01 | 36.55 | $36.68 | 5900 |
| 2021-09-30 | 36.58 | $37.41 | 616 |
| 2021-09-29 | 36.54 | $37.10 | 2000 |
| 2021-09-28 | 36.52 | $36.75 | 4200 |
| 2021-09-27 | 36.52 | $37.25 | 6925 |
| 2021-09-24 | 36.55 | $37.96 | 3232 |
| 2021-09-23 | 36.46 | $37.09 | 7900 |
| 2021-09-22 | 36.44 | $36.11 | 9012 |
| 2021-09-21 | 36.46 | $35.40 | 16600 |
| 2021-09-20 | 36.53 | $34.49 | 4826 |
| 2021-09-17 | 36.64 | $35.12 | 6747 |
| 2021-09-16 | 36.72 | $35.84 | 3900 |
| 2021-09-15 | 36.75 | $36.64 | 5011 |
| 2021-09-14 | 36.76 | $36.20 | 4200 |
| 2021-09-13 | 36.79 | $36.79 | 3810 |
| 2021-09-10 | 36.78 | $36.86 | 6936 |
| 2021-09-09 | 36.78 | $36.85 | 8100 |
| 2021-09-08 | 36.77 | $37.08 | 6627 |
| 2021-09-07 | 36.71 | $37.03 | 3746 |
| 2021-09-03 | 36.64 | $36.43 | 4100 |
| 2021-09-02 | 36.61 | $37.13 | 3100 |
| 2021-09-01 | 36.59 | $36.60 | 5200 |
| 2021-08-31 | 36.64 | $36.87 | 2748 |
| 2021-08-30 | 36.71 | $36.75 | 4800 |
| 2021-08-27 | 36.78 | $37.68 | 4312 |
| 2021-08-26 | 36.78 | $36.23 | 3100 |
| 2021-08-25 | 36.89 | $36.62 | 6800 |
| 2021-08-24 | 36.99 | $36.54 | 3913 |
| 2021-08-23 | 37.05 | $36.78 | 1945 |
| 2021-08-20 | 37.07 | $36.81 | 2113 |
| 2021-08-19 | 37.10 | $36.57 | 19779 |
| 2021-08-18 | 37.14 | $36.49 | 13032 |
| 2021-08-17 | 37.24 | $36.83 | 15500 |
| 2021-08-16 | 37.27 | $36.83 | 11843 |
| 2021-08-13 | 37.29 | $36.55 | 10207 |
| 2021-08-12 | 37.39 | $37.00 | 12541 |
| 2021-08-11 | 37.49 | $36.60 | 13100 |
| 2021-08-10 | 37.61 | $35.88 | 37605 |
| 2021-08-09 | 37.79 | $35.62 | 23800 |
| 2021-08-06 | 37.99 | $35.91 | 21310 |
| 2021-08-05 | 38.14 | $36.64 | 18800 |
| 2021-08-04 | 38.19 | $37.50 | 30521 |
| 2021-08-03 | 38.21 | $38.39 | 11418 |
| 2021-08-02 | 38.20 | $38.05 | 18800 |
| 2021-07-30 | 38.27 | $37.69 | 9933 |
| 2021-07-29 | 38.35 | $38.58 | 7105 |
| 2021-07-28 | 38.36 | $38.48 | 12000 |
| 2021-07-27 | 38.41 | $37.77 | 11700 |
| 2021-07-26 | 38.50 | $37.23 | 12100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
33.45
2025-10-02
Close Price
$33.35
Vol: 358
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
31.94
Average
36.80
Maximum
44.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 33.45 | $33.35 | 358 |
| 2025-10-01 | 33.46 | $33.35 | 395 |
| 2025-09-30 | 33.47 | $33.53 | 497 |
| 2025-09-29 | 33.46 | $33.53 | 1215 |
| 2025-09-26 | 33.45 | $33.44 | 1034 |
| 2025-09-25 | 33.46 | $33.30 | 1169 |
| 2025-09-24 | 33.47 | $33.75 | 3909 |
| 2025-09-23 | 33.44 | $33.70 | — |
| 2025-09-22 | 33.42 | $33.70 | 860 |
| 2025-09-19 | 33.39 | $33.47 | 840 |
| 2025-09-18 | 33.38 | $33.26 | 1494 |
| 2025-09-17 | 33.39 | $33.49 | 1940 |
| 2025-09-16 | 33.38 | $33.43 | 3544 |
| 2025-09-15 | 33.37 | $33.12 | 2928 |
| 2025-09-12 | 33.40 | $33.00 | 3659 |
| 2025-09-11 | 33.44 | $32.89 | 3320 |
| 2025-09-10 | 33.50 | $32.15 | 1982 |
| 2025-09-09 | 33.64 | $32.97 | 30375 |
| 2025-09-08 | 33.71 | $32.50 | 8766 |
| 2025-09-05 | 33.84 | $30.81 | 258963 |
| 2025-09-04 | 34.16 | $30.92 | 194495 |
| 2025-09-03 | 34.50 | $33.36 | 3753 |
| 2025-09-02 | 34.62 | $33.23 | 3100 |
| 2025-08-29 | 34.76 | $33.13 | 5600 |
| 2025-08-28 | 34.94 | $33.20 | 5149 |
| 2025-08-27 | 35.12 | $33.15 | 27200 |
| 2025-08-26 | 35.33 | $33.25 | 4300 |
| 2025-08-25 | 35.54 | $32.99 | 24800 |
| 2025-08-22 | 35.81 | $33.58 | 31200 |
| 2025-08-21 | 36.05 | $34.27 | 12500 |
| 2025-08-20 | 36.24 | $34.49 | 7400 |
| 2025-08-19 | 36.42 | $34.41 | 3730 |
| 2025-08-18 | 36.63 | $34.28 | 19700 |
| 2025-08-15 | 36.88 | $36.66 | 1800 |
| 2025-08-14 | 36.90 | $36.80 | 1315 |
| 2025-08-13 | 36.91 | $36.84 | 2100 |
| 2025-08-12 | 36.92 | $36.56 | 8500 |
| 2025-08-11 | 36.96 | $36.99 | 1605 |
| 2025-08-08 | 36.95 | $36.37 | 3940 |
| 2025-08-07 | 37.02 | $36.06 | 3106 |
| 2025-08-06 | 37.12 | $36.73 | 2300 |
| 2025-08-05 | 37.16 | $36.25 | 2500 |
| 2025-08-04 | 37.25 | $37.00 | 1413 |
| 2025-08-01 | 37.28 | $37.15 | 19700 |
| 2025-07-31 | 37.29 | $37.02 | 12700 |
| 2025-07-30 | 37.32 | $37.01 | 10600 |
| 2025-07-29 | 37.35 | $37.26 | 2400 |
| 2025-07-28 | 37.36 | $37.20 | 922 |
| 2025-07-25 | 37.38 | $37.38 | 4700 |
| 2025-07-24 | 37.38 | $37.11 | 2600 |
| 2025-07-23 | 37.41 | $37.35 | 4400 |
| 2025-07-22 | 37.42 | $37.27 | 3009 |
| 2025-07-21 | 37.43 | $37.32 | 4100 |
| 2025-07-18 | 37.44 | $37.25 | 8241 |
| 2025-07-17 | 37.47 | $37.51 | 4805 |
| 2025-07-16 | 37.46 | $37.68 | 3806 |
| 2025-07-15 | 37.44 | $37.30 | 1448 |
| 2025-07-14 | 37.45 | $37.77 | 1200 |
| 2025-07-11 | 37.42 | $37.22 | 616 |
| 2025-07-10 | 37.44 | $37.53 | 7335 |
| 2025-07-09 | 37.43 | $37.46 | 1000 |
| 2025-07-08 | 37.43 | $37.30 | 2800 |
| 2025-07-07 | 37.44 | $37.56 | 2943 |
| 2025-07-03 | 37.43 | $37.36 | 1239 |
| 2025-07-02 | 37.43 | $37.43 | 1400 |
| 2025-07-01 | 37.43 | $37.45 | 1100 |
| 2025-06-30 | 37.43 | $37.50 | 3600 |
| 2025-06-27 | 37.43 | $37.54 | 4008 |
| 2025-06-26 | 37.41 | $37.65 | 2211 |
| 2025-06-25 | 37.39 | $37.55 | 2000 |
| 2025-06-24 | 37.37 | $37.32 | 4700 |
| 2025-06-23 | 37.38 | $37.23 | 3900 |
| 2025-06-20 | 37.39 | $37.34 | 4200 |
| 2025-06-18 | 37.40 | $37.14 | 1945 |
| 2025-06-17 | 37.43 | $37.15 | 3949 |
| 2025-06-16 | 37.46 | $37.41 | 3700 |
| 2025-06-13 | 37.46 | $37.53 | 1300 |
| 2025-06-12 | 37.45 | $37.71 | 2400 |
| 2025-06-11 | 37.43 | $37.80 | 2600 |
| 2025-06-10 | 37.39 | $37.41 | 4300 |
| 2025-06-09 | 37.38 | $37.85 | 3900 |
| 2025-06-06 | 37.34 | $37.52 | 5600 |
| 2025-06-05 | 37.32 | $37.93 | 3233 |
| 2025-06-04 | 37.25 | $37.87 | 3012 |
| 2025-06-03 | 37.19 | $37.80 | 3314 |
| 2025-06-02 | 37.12 | $37.78 | 3700 |
| 2025-05-30 | 37.05 | $37.32 | 7305 |
| 2025-05-29 | 37.02 | $38.48 | 3106 |
| 2025-05-28 | 36.87 | $38.15 | 2000 |
| 2025-05-27 | 36.74 | $38.09 | 3444 |
| 2025-05-23 | 36.59 | $38.50 | 3310 |
| 2025-05-22 | 36.39 | $37.68 | 2000 |
| 2025-05-21 | 36.26 | $37.13 | 3700 |
| 2025-05-20 | 36.17 | $37.02 | 5400 |
| 2025-05-19 | 36.08 | $36.97 | 3100 |
| 2025-05-16 | 35.98 | $37.09 | 3619 |
| 2025-05-15 | 35.87 | $37.59 | 2201 |
| 2025-05-14 | 35.68 | $37.25 | 4800 |
| 2025-05-13 | 35.52 | $37.50 | 5344 |
| 2025-05-12 | 35.31 | $35.99 | 2600 |
| 2025-05-09 | 35.24 | $36.17 | 3416 |
| 2025-05-08 | 35.14 | $35.59 | 1348 |
| 2025-05-07 | 35.09 | $34.65 | 2100 |
| 2025-05-06 | 35.14 | $34.51 | 4400 |
| 2025-05-05 | 35.21 | $36.00 | 2200 |
| 2025-05-02 | 35.12 | $36.89 | 1723 |
| 2025-05-01 | 34.94 | $35.06 | 3613 |
| 2025-04-30 | 34.93 | $36.12 | 4600 |
| 2025-04-29 | 34.80 | $35.27 | 1800 |
| 2025-04-28 | 34.75 | $35.00 | 2033 |
| 2025-04-25 | 34.72 | $34.90 | 1701 |
| 2025-04-24 | 34.71 | $35.28 | 1541 |
| 2025-04-23 | 34.65 | $34.64 | 7000 |
| 2025-04-22 | 34.65 | $33.95 | 837 |
| 2025-04-21 | 34.72 | $33.56 | 1937 |
| 2025-04-17 | 34.84 | $34.06 | 7200 |
| 2025-04-16 | 34.92 | $33.82 | 6340 |
| 2025-04-15 | 35.04 | $34.27 | 4700 |
| 2025-04-14 | 35.12 | $34.39 | 28413 |
| 2025-04-11 | 35.20 | $33.99 | 11000 |
| 2025-04-10 | 35.33 | $33.73 | 2700 |
| 2025-04-09 | 35.49 | $33.78 | 1733 |
| 2025-04-08 | 35.67 | $32.29 | 1600 |
| 2025-04-07 | 36.03 | $32.26 | 10514 |
| 2025-04-04 | 36.43 | $33.08 | 24303 |
| 2025-04-03 | 36.78 | $35.51 | 1900 |
| 2025-04-02 | 36.91 | $37.00 | 6000 |
| 2025-04-01 | 36.90 | $38.19 | 4700 |
| 2025-03-31 | 36.77 | $38.32 | 3100 |
| 2025-03-28 | 36.60 | $38.31 | 6800 |
| 2025-03-27 | 36.43 | $38.09 | 3200 |
| 2025-03-26 | 36.25 | $37.13 | 3026 |
| 2025-03-25 | 36.16 | $36.36 | 3800 |
| 2025-03-24 | 36.14 | $36.35 | 5000 |
| 2025-03-21 | 36.11 | $35.80 | 6049 |
| 2025-03-20 | 36.15 | $35.97 | 6502 |
| 2025-03-19 | 36.17 | $36.21 | 7722 |
| 2025-03-18 | 36.16 | $35.08 | 4200 |
| 2025-03-17 | 36.27 | $35.13 | 4200 |
| 2025-03-14 | 36.39 | $35.36 | 2343 |
| 2025-03-13 | 36.50 | $34.88 | 1802 |
| 2025-03-12 | 36.67 | $35.60 | 8734 |
| 2025-03-11 | 36.79 | $35.10 | 8144 |
| 2025-03-10 | 36.97 | $35.40 | 10500 |
| 2025-03-07 | 37.13 | $36.38 | 4331 |
| 2025-03-06 | 37.21 | $36.49 | 6500 |
| 2025-03-05 | 37.29 | $36.45 | 5303 |
| 2025-03-04 | 37.37 | $36.73 | 4400 |
| 2025-03-03 | 37.44 | $36.96 | 8727 |
| 2025-02-28 | 37.49 | $37.26 | 2046 |
| 2025-02-27 | 37.52 | $37.32 | 4500 |
| 2025-02-26 | 37.54 | $37.20 | 10206 |
| 2025-02-25 | 37.57 | $37.27 | 7900 |
| 2025-02-24 | 37.60 | $37.79 | 12300 |
| 2025-02-21 | 37.58 | $38.06 | 1400 |
| 2025-02-20 | 37.53 | $38.60 | 3100 |
| 2025-02-19 | 37.42 | $38.90 | 3903 |
| 2025-02-18 | 37.27 | $39.43 | 4947 |
| 2025-02-14 | 37.04 | $39.22 | 10944 |
| 2025-02-13 | 36.81 | $39.94 | 7413 |
| 2025-02-12 | 36.48 | $37.59 | 4100 |
| 2025-02-11 | 36.36 | $37.70 | 9203 |
| 2025-02-10 | 36.22 | $38.35 | 5400 |
| 2025-02-07 | 36.00 | $36.45 | 4822 |
| 2025-02-06 | 35.95 | $36.84 | 1805 |
| 2025-02-05 | 35.85 | $36.50 | 3000 |
| 2025-02-04 | 35.79 | $35.95 | 11546 |
| 2025-02-03 | 35.77 | $36.03 | 3600 |
| 2025-01-31 | 35.74 | $36.57 | 2500 |
| 2025-01-30 | 35.65 | $36.26 | 3100 |
| 2025-01-29 | 35.59 | $36.32 | 4238 |
| 2025-01-28 | 35.51 | $36.12 | 4300 |
| 2025-01-27 | 35.45 | $35.85 | 8300 |
| 2025-01-24 | 35.41 | $35.75 | 5327 |
| 2025-01-23 | 35.37 | $35.94 | 7200 |
| 2025-01-22 | 35.31 | $34.78 | 9141 |
| 2025-01-21 | 35.37 | $35.53 | 4817 |
| 2025-01-17 | 35.35 | $36.18 | 6000 |
| 2025-01-16 | 35.26 | $35.26 | 6235 |
| 2025-01-15 | 35.26 | $35.24 | 2620 |
| 2025-01-14 | 35.27 | $34.50 | 7632 |
| 2025-01-13 | 35.35 | $34.91 | 5236 |
| 2025-01-10 | 35.39 | $34.34 | 3144 |
| 2025-01-08 | 35.50 | $35.20 | 3909 |
| 2025-01-07 | 35.54 | $35.35 | 932 |
| 2025-01-06 | 35.56 | $35.32 | 1821 |
| 2025-01-03 | 35.58 | $35.18 | 2560 |
| 2025-01-02 | 35.62 | $34.98 | 2400 |
| 2024-12-31 | 35.69 | $34.26 | 905 |
| 2024-12-30 | 35.84 | $35.36 | 1800 |
| 2024-12-27 | 35.89 | $34.99 | 943 |
| 2024-12-26 | 35.99 | $35.36 | 916 |
| 2024-12-24 | 36.05 | $35.36 | 1600 |
| 2024-12-23 | 36.13 | $35.81 | 3219 |
| 2024-12-20 | 36.16 | $35.45 | 5806 |
| 2024-12-19 | 36.23 | $35.01 | 5800 |
| 2024-12-18 | 36.36 | $35.76 | 5800 |
| 2024-12-17 | 36.43 | $36.68 | 2535 |
| 2024-12-16 | 36.40 | $36.74 | 1416 |
| 2024-12-13 | 36.36 | $37.33 | 3800 |
| 2024-12-12 | 36.26 | $36.97 | 4000 |
| 2024-12-11 | 36.19 | $35.98 | 1127 |
| 2024-12-10 | 36.21 | $35.95 | 2033 |
| 2024-12-09 | 36.24 | $36.29 | 900 |
| 2024-12-06 | 36.23 | $36.49 | 1500 |
| 2024-12-05 | 36.20 | $36.17 | 8500 |
| 2024-12-04 | 36.21 | $35.22 | 15700 |
| 2024-12-03 | 36.31 | $35.12 | 8048 |
| 2024-12-02 | 36.44 | $36.01 | 4809 |
| 2024-11-29 | 36.48 | $36.29 | 5800 |
| 2024-11-27 | 36.50 | $36.19 | 9516 |
| 2024-11-26 | 36.53 | $37.50 | 20300 |
| 2024-11-25 | 36.43 | $36.25 | 4234 |
| 2024-11-22 | 36.45 | $36.42 | 5032 |
| 2024-11-21 | 36.45 | $36.63 | 34049 |
| 2024-11-20 | 36.43 | $36.33 | 17615 |
| 2024-11-19 | 36.45 | $36.54 | 2800 |
| 2024-11-18 | 36.44 | $36.51 | 1710 |
| 2024-11-15 | 36.43 | $36.68 | 1900 |
| 2024-11-14 | 36.40 | $36.97 | 4322 |
| 2024-11-13 | 36.34 | $36.47 | 1101 |
| 2024-11-12 | 36.33 | $36.19 | 2700 |
| 2024-11-11 | 36.34 | $36.39 | 1534 |
| 2024-11-08 | 36.34 | $36.32 | 3031 |
| 2024-11-07 | 36.34 | $36.60 | 2934 |
| 2024-11-06 | 36.31 | $36.49 | 1300 |
| 2024-11-05 | 36.29 | $35.60 | 3100 |
| 2024-11-04 | 36.37 | $35.55 | 8400 |
| 2024-11-01 | 36.45 | $36.00 | 5300 |
| 2024-10-31 | 36.50 | $35.79 | 1900 |
| 2024-10-30 | 36.57 | $35.80 | 7031 |
| 2024-10-29 | 36.66 | $35.88 | 3800 |
| 2024-10-28 | 36.74 | $36.09 | 6200 |
| 2024-10-25 | 36.81 | $35.99 | 6522 |
| 2024-10-24 | 36.89 | $36.37 | 3700 |
| 2024-10-23 | 36.95 | $35.44 | 28538 |
| 2024-10-22 | 37.11 | $36.40 | 9527 |
| 2024-10-21 | 37.18 | $38.91 | 23900 |
| 2024-10-18 | 37.00 | $43.10 | 46514 |
| 2024-10-17 | 36.36 | $40.79 | 31508 |
| 2024-10-16 | 35.89 | $38.67 | 5342 |
| 2024-10-15 | 35.60 | $37.96 | 21800 |
| 2024-10-14 | 35.35 | $36.86 | 4005 |
| 2024-10-11 | 35.19 | $36.60 | 2500 |
| 2024-10-10 | 35.04 | $36.61 | 2500 |
| 2024-10-09 | 34.87 | $36.42 | 6029 |
| 2024-10-08 | 34.71 | $36.31 | 12441 |
| 2024-10-07 | 34.54 | $35.66 | 715 |
| 2024-10-04 | 34.42 | $35.65 | 1300 |
| 2024-10-03 | 34.29 | $35.35 | 3400 |
| 2024-10-02 | 34.18 | $35.60 | 2800 |
| 2024-10-01 | 34.03 | $35.41 | 2518 |
| 2024-09-30 | 33.89 | $35.42 | 5129 |
| 2024-09-27 | 33.73 | $34.88 | 6200 |
| 2024-09-26 | 33.61 | $34.80 | 1500 |
| 2024-09-25 | 33.48 | $34.43 | 2700 |
| 2024-09-24 | 33.38 | $34.44 | 3700 |
| 2024-09-23 | 33.27 | $34.41 | 14024 |
| 2024-09-20 | 33.15 | $34.56 | 15900 |
| 2024-09-19 | 33.00 | $33.65 | 9830 |
| 2024-09-18 | 32.93 | $32.67 | 4700 |
| 2024-09-17 | 32.96 | $33.48 | 5900 |
| 2024-09-16 | 32.91 | $33.29 | 5006 |
| 2024-09-13 | 32.87 | $33.22 | 2200 |
| 2024-09-12 | 32.83 | $33.00 | 2700 |
| 2024-09-11 | 32.81 | $32.80 | 4700 |
| 2024-09-10 | 32.81 | $32.88 | 4320 |
| 2024-09-09 | 32.81 | $32.72 | 7300 |
| 2024-09-06 | 32.82 | $32.56 | 3000 |
| 2024-09-05 | 32.84 | $32.81 | 3200 |
| 2024-09-04 | 32.85 | $32.83 | 2733 |
| 2024-09-03 | 32.85 | $32.96 | 4526 |
| 2024-08-30 | 32.84 | $33.33 | 2909 |
| 2024-08-29 | 32.79 | $33.32 | 6200 |
| 2024-08-28 | 32.73 | $32.72 | 4600 |
| 2024-08-27 | 32.73 | $32.15 | 5504 |
| 2024-08-26 | 32.79 | $33.25 | 3900 |
| 2024-08-23 | 32.74 | $33.75 | 3300 |
| 2024-08-22 | 32.64 | $32.15 | 3208 |
| 2024-08-21 | 32.69 | $32.50 | 3300 |
| 2024-08-20 | 32.71 | $32.39 | 6124 |
| 2024-08-19 | 32.74 | $32.42 | 3400 |
| 2024-08-16 | 32.78 | $32.42 | 9200 |
| 2024-08-15 | 32.81 | $32.52 | 3200 |
| 2024-08-14 | 32.85 | $32.00 | 6511 |
| 2024-08-13 | 32.93 | $32.10 | 3728 |
| 2024-08-12 | 33.02 | $33.09 | 3706 |
| 2024-08-09 | 33.02 | $33.58 | 2728 |
| 2024-08-08 | 32.96 | $33.09 | 5200 |
| 2024-08-07 | 32.94 | $32.91 | 2000 |
| 2024-08-06 | 32.95 | $32.55 | 2211 |
| 2024-08-05 | 32.99 | $32.67 | 2941 |
| 2024-08-02 | 33.02 | $33.46 | 800 |
| 2024-08-01 | 32.97 | $33.71 | 2800 |
| 2024-07-31 | 32.90 | $34.03 | 1600 |
| 2024-07-30 | 32.78 | $33.75 | 3645 |
| 2024-07-29 | 32.68 | $33.64 | 16823 |
| 2024-07-26 | 32.57 | $33.51 | 1609 |
| 2024-07-25 | 32.48 | $33.46 | 5400 |
| 2024-07-24 | 32.37 | $33.03 | 2227 |
| 2024-07-23 | 32.30 | $32.81 | 2400 |
| 2024-07-22 | 32.25 | $32.90 | 4808 |
| 2024-07-19 | 32.18 | $32.87 | 4131 |
| 2024-07-18 | 32.11 | $32.85 | 7103 |
| 2024-07-17 | 32.03 | $32.85 | 7800 |
| 2024-07-16 | 31.94 | $31.97 | 3148 |
| 2024-07-15 | 31.94 | $31.28 | 6500 |
| 2024-07-12 | 32.01 | $30.00 | 100117 |
| 2024-07-11 | 32.22 | $30.06 | 17120 |
| 2024-07-10 | 32.45 | $29.78 | 27100 |
| 2024-07-09 | 32.73 | $29.82 | 13900 |
| 2024-07-08 | 33.04 | $29.96 | 11500 |
| 2024-07-05 | 33.36 | $29.65 | 13900 |
| 2024-07-03 | 33.75 | $32.49 | 5600 |
| 2024-07-02 | 33.88 | $32.96 | 3500 |
| 2024-07-01 | 33.98 | $32.86 | 10918 |
| 2024-06-28 | 34.10 | $34.02 | 5900 |
| 2024-06-27 | 34.11 | $34.14 | 14500 |
| 2024-06-26 | 34.10 | $34.10 | 1800 |
| 2024-06-25 | 34.10 | $34.28 | 20100 |
| 2024-06-24 | 34.09 | $34.36 | 9535 |
| 2024-06-21 | 34.06 | $34.11 | 29604 |
| 2024-06-20 | 34.05 | $34.17 | 3039 |
| 2024-06-18 | 34.04 | $33.93 | 4000 |
| 2024-06-17 | 34.05 | $33.90 | 1700 |
| 2024-06-14 | 34.07 | $33.78 | 800 |
| 2024-06-13 | 34.10 | $34.30 | 5000 |
| 2024-06-12 | 34.07 | $34.40 | 2248 |
| 2024-06-11 | 34.04 | $34.36 | 3348 |
| 2024-06-10 | 34.01 | $34.30 | 1930 |
| 2024-06-07 | 33.97 | $34.24 | 1700 |
| 2024-06-06 | 33.95 | $34.60 | 1725 |
| 2024-06-05 | 33.88 | $34.58 | 3432 |
| 2024-06-04 | 33.80 | $33.94 | 2600 |
| 2024-06-03 | 33.79 | $34.60 | 3931 |
| 2024-05-31 | 33.70 | $34.35 | 7245 |
| 2024-05-30 | 33.64 | $34.38 | 2229 |
| 2024-05-29 | 33.56 | $33.85 | 2600 |
| 2024-05-28 | 33.53 | $34.17 | 937 |
| 2024-05-24 | 33.46 | $34.35 | 5300 |
| 2024-05-23 | 33.37 | $33.73 | 1900 |
| 2024-05-22 | 33.33 | $34.36 | 5400 |
| 2024-05-21 | 33.22 | $33.55 | 3036 |
| 2024-05-20 | 33.18 | $33.98 | 2734 |
| 2024-05-17 | 33.10 | $34.22 | 1300 |
| 2024-05-16 | 32.98 | $34.38 | 3408 |
| 2024-05-15 | 32.84 | $33.99 | 8800 |
| 2024-05-14 | 32.71 | $33.85 | 3520 |
| 2024-05-13 | 32.59 | $33.19 | 4700 |
| 2024-05-10 | 32.53 | $32.92 | 2233 |
| 2024-05-09 | 32.49 | $33.35 | 6500 |
| 2024-05-08 | 32.40 | $32.38 | 4700 |
| 2024-05-07 | 32.40 | $32.13 | 5600 |
| 2024-05-06 | 32.43 | $32.27 | 1649 |
| 2024-05-03 | 32.45 | $32.41 | 3932 |
| 2024-05-02 | 32.45 | $32.35 | 1700 |
| 2024-05-01 | 32.46 | $32.15 | 5021 |
| 2024-04-30 | 32.50 | $32.49 | 2844 |
| 2024-04-29 | 32.50 | $32.49 | 3200 |
| 2024-04-26 | 32.50 | $32.33 | 4721 |
| 2024-04-25 | 32.52 | $32.37 | 2027 |
| 2024-04-24 | 32.53 | $32.78 | 1645 |
| 2024-04-23 | 32.51 | $32.72 | 2832 |
| 2024-04-22 | 32.48 | $32.43 | 4600 |
| 2024-04-19 | 32.49 | $32.28 | 1146 |
| 2024-04-18 | 32.51 | $32.53 | 3200 |
| 2024-04-17 | 32.51 | $32.30 | 4029 |
| 2024-04-16 | 32.53 | $32.24 | 4600 |
| 2024-04-15 | 32.56 | $32.22 | 1300 |
| 2024-04-12 | 32.60 | $32.23 | 3100 |
| 2024-04-11 | 32.64 | $31.92 | 3200 |
| 2024-04-10 | 32.71 | $32.53 | 1400 |
| 2024-04-09 | 32.73 | $32.48 | 3340 |
| 2024-04-08 | 32.76 | $32.38 | 4800 |
| 2024-04-05 | 32.80 | $32.39 | 2300 |
| 2024-04-04 | 32.84 | $32.33 | 1100 |
| 2024-04-03 | 32.89 | $32.10 | 5300 |
| 2024-04-02 | 32.97 | $32.24 | 1835 |
| 2024-04-01 | 33.05 | $32.43 | 3600 |
| 2024-03-28 | 33.12 | $32.71 | 2000 |
| 2024-03-27 | 33.16 | $32.61 | 7532 |
| 2024-03-26 | 33.22 | $32.00 | 25500 |
| 2024-03-25 | 33.35 | $32.88 | 27640 |
| 2024-03-22 | 33.40 | $32.81 | 9634 |
| 2024-03-21 | 33.46 | $33.63 | 6749 |
| 2024-03-20 | 33.44 | $33.77 | 6500 |
| 2024-03-19 | 33.40 | $33.21 | 5518 |
| 2024-03-18 | 33.42 | $33.33 | 3900 |
| 2024-03-15 | 33.43 | $33.98 | 8447 |
| 2024-03-14 | 33.38 | $33.29 | 15200 |
| 2024-03-13 | 33.39 | $33.38 | 7600 |
| 2024-03-12 | 33.39 | $33.47 | 6000 |
| 2024-03-11 | 33.38 | $33.71 | 6300 |
| 2024-03-08 | 33.34 | $33.44 | 6220 |
| 2024-03-07 | 33.33 | $33.56 | 4800 |
| 2024-03-06 | 33.31 | $33.24 | 9100 |
| 2024-03-05 | 33.32 | $33.18 | 6800 |
| 2024-03-04 | 33.33 | $33.48 | 7500 |
| 2024-03-01 | 33.31 | $33.30 | 4016 |
| 2024-02-29 | 33.32 | $33.50 | 4300 |
| 2024-02-28 | 33.30 | $33.13 | 4100 |
| 2024-02-27 | 33.31 | $33.40 | 5115 |
| 2024-02-26 | 33.31 | $32.99 | 4103 |
| 2024-02-23 | 33.34 | $33.22 | 1710 |
| 2024-02-22 | 33.35 | $33.18 | 6315 |
| 2024-02-21 | 33.37 | $32.95 | 5200 |
| 2024-02-20 | 33.41 | $32.95 | 5600 |
| 2024-02-16 | 33.46 | $33.07 | 7343 |
| 2024-02-15 | 33.50 | $32.76 | 4632 |
| 2024-02-14 | 33.58 | $33.40 | 4716 |
| 2024-02-13 | 33.60 | $32.88 | 5016 |
| 2024-02-12 | 33.68 | $33.26 | 2500 |
| 2024-02-09 | 33.72 | $33.17 | 3409 |
| 2024-02-08 | 33.78 | $32.76 | 6500 |
| 2024-02-07 | 33.88 | $32.71 | 5911 |
| 2024-02-06 | 34.01 | $32.45 | 7507 |
| 2024-02-05 | 34.17 | $32.96 | 6618 |
| 2024-02-02 | 34.30 | $33.86 | 5000 |
| 2024-02-01 | 34.35 | $33.66 | 4200 |
| 2024-01-31 | 34.42 | $34.01 | 4100 |
| 2024-01-30 | 34.46 | $34.44 | 2800 |
| 2024-01-29 | 34.46 | $34.38 | 1804 |
| 2024-01-26 | 34.47 | $34.50 | 2029 |
| 2024-01-25 | 34.47 | $34.39 | 3200 |
| 2024-01-24 | 34.48 | $34.32 | 3100 |
| 2024-01-23 | 34.50 | $34.15 | 5117 |
| 2024-01-22 | 34.53 | $34.67 | 5900 |
| 2024-01-19 | 34.52 | $34.25 | 7400 |
| 2024-01-18 | 34.55 | $34.28 | 7500 |
| 2024-01-17 | 34.57 | $34.10 | 2600 |
| 2024-01-16 | 34.62 | $34.16 | 1100 |
| 2024-01-12 | 34.67 | $34.31 | 1600 |
| 2024-01-11 | 34.71 | $34.05 | 11115 |
| 2024-01-10 | 34.78 | $34.34 | 4538 |
| 2024-01-09 | 34.83 | $33.89 | 2100 |
| 2024-01-08 | 34.92 | $33.99 | 5200 |
| 2024-01-05 | 35.02 | $34.40 | 6100 |
| 2024-01-04 | 35.09 | $34.93 | 2037 |
| 2024-01-03 | 35.11 | $35.23 | 5900 |
| 2024-01-02 | 35.09 | $35.00 | 3024 |
| 2023-12-29 | 35.10 | $35.71 | 3648 |
| 2023-12-28 | 35.04 | $35.71 | 5444 |
| 2023-12-27 | 34.97 | $35.30 | 10116 |
| 2023-12-26 | 34.93 | $35.76 | 5200 |
| 2023-12-22 | 34.84 | $36.23 | 2717 |
| 2023-12-21 | 34.70 | $36.30 | 4313 |
| 2023-12-20 | 34.53 | $36.50 | 4300 |
| 2023-12-19 | 34.32 | $35.96 | 5909 |
| 2023-12-18 | 34.15 | $35.22 | 4900 |
| 2023-12-15 | 34.04 | $35.02 | 8032 |
| 2023-12-14 | 33.93 | $34.85 | 5234 |
| 2023-12-13 | 33.84 | $34.61 | 9200 |
| 2023-12-12 | 33.76 | $34.28 | 5843 |
| 2023-12-11 | 33.70 | $34.30 | 3500 |
| 2023-12-08 | 33.64 | $34.22 | 1743 |
| 2023-12-07 | 33.58 | $33.60 | 6010 |
| 2023-12-06 | 33.58 | $33.49 | 5308 |
| 2023-12-05 | 33.58 | $33.65 | 19641 |
| 2023-12-04 | 33.58 | $33.41 | 34800 |
| 2023-12-01 | 33.60 | $33.64 | 3103 |
| 2023-11-30 | 33.59 | $33.62 | 7500 |
| 2023-11-29 | 33.59 | $33.59 | 1800 |
| 2023-11-28 | 33.59 | $33.42 | 4725 |
| 2023-11-27 | 33.61 | $33.31 | 11600 |
| 2023-11-24 | 33.64 | $33.43 | 5909 |
| 2023-11-22 | 33.66 | $33.54 | 8946 |
| 2023-11-21 | 33.67 | $33.65 | 5928 |
| 2023-11-20 | 33.67 | $33.53 | 4347 |
| 2023-11-17 | 33.69 | $33.35 | 5900 |
| 2023-11-16 | 33.72 | $33.10 | 5000 |
| 2023-11-15 | 33.79 | $33.52 | 2300 |
| 2023-11-14 | 33.82 | $33.33 | 3843 |
| 2023-11-13 | 33.87 | $32.81 | 2209 |
| 2023-11-10 | 33.98 | $33.60 | 5449 |
| 2023-11-09 | 34.02 | $33.66 | 9800 |
| 2023-11-08 | 34.06 | $33.35 | 6710 |
| 2023-11-07 | 34.13 | $33.72 | 4800 |
| 2023-11-06 | 34.18 | $33.68 | 3928 |
| 2023-11-03 | 34.23 | $34.21 | 2344 |
| 2023-11-02 | 34.23 | $34.09 | 5122 |
| 2023-11-01 | 34.25 | $34.05 | 7219 |
| 2023-10-31 | 34.27 | $33.64 | 2803 |
| 2023-10-30 | 34.33 | $33.52 | 3600 |
| 2023-10-27 | 34.42 | $33.69 | 5800 |
| 2023-10-26 | 34.49 | $33.64 | 2722 |
| 2023-10-25 | 34.58 | $33.79 | 8044 |
| 2023-10-24 | 34.67 | $33.68 | 9500 |
| 2023-10-23 | 34.77 | $33.74 | 5806 |
| 2023-10-20 | 34.88 | $33.94 | 4310 |
| 2023-10-19 | 34.98 | $33.93 | 4200 |
| 2023-10-18 | 35.09 | $34.10 | 7002 |
| 2023-10-17 | 35.19 | $34.20 | 6121 |
| 2023-10-16 | 35.30 | $34.11 | 4100 |
| 2023-10-13 | 35.42 | $34.27 | 2004 |
| 2023-10-12 | 35.54 | $34.57 | 7200 |
| 2023-10-11 | 35.65 | $34.43 | 9030 |
| 2023-10-10 | 35.78 | $34.43 | 9600 |
| 2023-10-09 | 35.92 | $34.87 | 9600 |
| 2023-10-06 | 36.03 | $34.70 | 9400 |
| 2023-10-05 | 36.17 | $35.15 | 7500 |
| 2023-10-04 | 36.27 | $35.44 | 10200 |
| 2023-10-03 | 36.36 | $35.10 | 22340 |
| 2023-10-02 | 36.49 | $36.28 | 3600 |
| 2023-09-29 | 36.52 | $36.50 | 4600 |
| 2023-09-28 | 36.52 | $36.30 | 7900 |
| 2023-09-27 | 36.54 | $36.00 | 11300 |
| 2023-09-26 | 36.60 | $36.10 | 7700 |
| 2023-09-25 | 36.65 | $36.26 | 13640 |
| 2023-09-22 | 36.69 | $36.55 | 6137 |
| 2023-09-21 | 36.71 | $36.23 | 11400 |
| 2023-09-20 | 36.76 | $36.88 | 17104 |
| 2023-09-19 | 36.75 | $36.66 | 9800 |
| 2023-09-18 | 36.75 | $36.88 | 21900 |
| 2023-09-15 | 36.74 | $36.40 | 14527 |
| 2023-09-14 | 36.78 | $36.80 | 12700 |
| 2023-09-13 | 36.77 | $36.83 | 11703 |
| 2023-09-12 | 36.77 | $37.02 | 14200 |
| 2023-09-11 | 36.74 | $37.15 | 10400 |
| 2023-09-08 | 36.70 | $37.13 | 12700 |
| 2023-09-07 | 36.65 | $36.40 | 7320 |
| 2023-09-06 | 36.68 | $36.47 | 6100 |
| 2023-09-05 | 36.70 | $36.49 | 12226 |
| 2023-09-01 | 36.73 | $36.67 | 9037 |
| 2023-08-31 | 36.73 | $36.44 | 11400 |
| 2023-08-30 | 36.76 | $37.22 | 5241 |
| 2023-08-29 | 36.71 | $37.69 | 12725 |
| 2023-08-28 | 36.61 | $37.09 | 10900 |
| 2023-08-25 | 36.56 | $36.60 | 19700 |
| 2023-08-24 | 36.56 | $36.79 | 7823 |
| 2023-08-23 | 36.53 | $36.82 | 17444 |
| 2023-08-22 | 36.50 | $37.55 | 7900 |
| 2023-08-21 | 36.39 | $36.35 | 11000 |
| 2023-08-18 | 36.39 | $35.50 | 19600 |
| 2023-08-17 | 36.49 | $36.00 | 19700 |
| 2023-08-16 | 36.54 | $36.12 | 5823 |
| 2023-08-15 | 36.58 | $36.11 | 12600 |
| 2023-08-14 | 36.63 | $36.50 | 14000 |
| 2023-08-11 | 36.65 | $36.96 | 17623 |
| 2023-08-10 | 36.62 | $36.61 | 10300 |
| 2023-08-09 | 36.62 | $36.60 | 7246 |
| 2023-08-08 | 36.62 | $36.65 | 6300 |
| 2023-08-07 | 36.61 | $37.05 | 3840 |
| 2023-08-04 | 36.57 | $36.76 | 14117 |
| 2023-08-03 | 36.55 | $36.90 | 4640 |
| 2023-08-02 | 36.51 | $37.00 | 10546 |
| 2023-08-01 | 36.46 | $37.14 | 6600 |
| 2023-07-31 | 36.39 | $37.05 | 13324 |
| 2023-07-28 | 36.32 | $37.00 | 16600 |
| 2023-07-27 | 36.25 | $36.97 | 2715 |
| 2023-07-26 | 36.17 | $36.85 | 5031 |
| 2023-07-25 | 36.10 | $37.19 | 3200 |
| 2023-07-24 | 35.99 | $36.80 | 6200 |
| 2023-07-21 | 35.90 | $36.23 | 22720 |
| 2023-07-20 | 35.87 | $36.58 | 4048 |
| 2023-07-19 | 35.79 | $36.66 | 6626 |
| 2023-07-18 | 35.70 | $36.35 | 1836 |
| 2023-07-17 | 35.63 | $36.18 | 3700 |
| 2023-07-14 | 35.57 | $36.30 | 13600 |
| 2023-07-13 | 35.49 | $36.01 | 2300 |
| 2023-07-12 | 35.44 | $36.27 | 3100 |
| 2023-07-11 | 35.35 | $35.59 | 5405 |
| 2023-07-10 | 35.33 | $34.75 | 6408 |
| 2023-07-07 | 35.39 | $34.89 | 5222 |
| 2023-07-06 | 35.44 | $34.66 | 14600 |
| 2023-07-05 | 35.52 | $34.37 | 9504 |
| 2023-07-03 | 35.65 | $35.39 | 1609 |
| 2023-06-30 | 35.67 | $35.40 | 6100 |
| 2023-06-29 | 35.70 | $35.19 | 3149 |
| 2023-06-28 | 35.76 | $35.08 | 9324 |
| 2023-06-27 | 35.83 | $35.20 | 11100 |
| 2023-06-26 | 35.89 | $34.52 | 20646 |
| 2023-06-23 | 36.04 | $35.01 | 341500 |
| 2023-06-22 | 36.14 | $34.66 | 11200 |
| 2023-06-21 | 36.30 | $35.01 | 19600 |
| 2023-06-20 | 36.44 | $35.06 | 13000 |
| 2023-06-16 | 36.58 | $35.68 | 16516 |
| 2023-06-15 | 36.68 | $35.54 | 7100 |
| 2023-06-14 | 36.80 | $35.64 | 12515 |
| 2023-06-13 | 36.92 | $35.68 | 10800 |
| 2023-06-12 | 37.05 | $35.24 | 13501 |
| 2023-06-09 | 37.24 | $35.62 | 7000 |
| 2023-06-08 | 37.41 | $36.23 | 12209 |
| 2023-06-07 | 37.53 | $36.22 | 8600 |
| 2023-06-06 | 37.67 | $36.50 | 11904 |
| 2023-06-05 | 37.79 | $36.22 | 10690 |
| 2023-06-02 | 37.96 | $36.76 | 5600 |
| 2023-06-01 | 38.09 | $36.52 | 10806 |
| 2023-05-31 | 38.25 | $36.96 | 18144 |
| 2023-05-30 | 38.39 | $39.61 | 8500 |
| 2023-05-26 | 38.26 | $40.09 | 7442 |
| 2023-05-25 | 38.07 | $39.75 | 5900 |
| 2023-05-24 | 37.89 | $39.70 | 10400 |
| 2023-05-23 | 37.70 | $39.99 | 8629 |
| 2023-05-22 | 37.46 | $39.25 | 10600 |
| 2023-05-19 | 37.27 | $39.75 | 8300 |
| 2023-05-18 | 37.01 | $38.60 | 5400 |
| 2023-05-17 | 36.84 | $37.32 | 8000 |
| 2023-05-16 | 36.79 | $36.55 | 5000 |
| 2023-05-15 | 36.81 | $36.98 | 3300 |
| 2023-05-12 | 36.79 | $36.65 | 4100 |
| 2023-05-11 | 36.81 | $36.67 | 3800 |
| 2023-05-10 | 36.82 | $36.50 | 14708 |
| 2023-05-09 | 36.86 | $36.85 | 11741 |
| 2023-05-08 | 36.86 | $36.53 | 11611 |
| 2023-05-05 | 36.89 | $36.75 | 4407 |
| 2023-05-04 | 36.91 | $37.49 | 12900 |
| 2023-05-03 | 36.85 | $36.38 | 7021 |
| 2023-05-02 | 36.90 | $37.19 | 3200 |
| 2023-05-01 | 36.87 | $37.36 | 5705 |
| 2023-04-28 | 36.81 | $37.33 | 5138 |
| 2023-04-27 | 36.76 | $37.80 | 2734 |
| 2023-04-26 | 36.65 | $37.50 | 8834 |
| 2023-04-25 | 36.56 | $37.15 | 4108 |
| 2023-04-24 | 36.50 | $37.15 | 2700 |
| 2023-04-21 | 36.43 | $37.30 | 5211 |
| 2023-04-20 | 36.34 | $37.22 | 4716 |
| 2023-04-19 | 36.25 | $37.06 | 1300 |
| 2023-04-18 | 36.16 | $36.85 | 24900 |
| 2023-04-17 | 36.09 | $37.35 | 5106 |
| 2023-04-14 | 35.95 | $36.92 | 11500 |
| 2023-04-13 | 35.85 | $36.00 | 16749 |
| 2023-04-12 | 35.84 | $34.11 | 10646 |
| 2023-04-11 | 36.02 | $33.94 | 41400 |
| 2023-04-10 | 36.24 | $31.63 | 68810 |
| 2023-04-06 | 36.72 | $36.36 | 3900 |
| 2023-04-05 | 36.76 | $36.15 | 7223 |
| 2023-04-04 | 36.83 | $36.35 | 22631 |
| 2023-04-03 | 36.88 | $37.28 | 5000 |
| 2023-03-31 | 36.83 | $36.95 | 8620 |
| 2023-03-30 | 36.82 | $36.76 | 1200 |
| 2023-03-29 | 36.83 | $37.22 | 9600 |
| 2023-03-28 | 36.79 | $36.53 | 8000 |
| 2023-03-27 | 36.81 | $37.01 | 11812 |
| 2023-03-24 | 36.79 | $36.85 | 2500 |
| 2023-03-23 | 36.79 | $37.44 | 2426 |
| 2023-03-22 | 36.72 | $37.22 | 6200 |
| 2023-03-21 | 36.67 | $37.05 | 6000 |
| 2023-03-20 | 36.63 | $37.11 | 3534 |
| 2023-03-17 | 36.57 | $36.88 | 7317 |
| 2023-03-16 | 36.54 | $37.10 | 2700 |
| 2023-03-15 | 36.48 | $36.56 | 7900 |
| 2023-03-14 | 36.48 | $37.10 | 6500 |
| 2023-03-13 | 36.41 | $35.80 | 5025 |
| 2023-03-10 | 36.47 | $35.80 | 6900 |
| 2023-03-09 | 36.55 | $36.01 | 5838 |
| 2023-03-08 | 36.60 | $36.31 | 6541 |
| 2023-03-07 | 36.63 | $36.36 | 5039 |
| 2023-03-06 | 36.66 | $36.23 | 11627 |
| 2023-03-03 | 36.71 | $37.02 | 2833 |
| 2023-03-02 | 36.67 | $36.34 | 7100 |
| 2023-03-01 | 36.71 | $35.52 | 3718 |
| 2023-02-28 | 36.83 | $36.02 | 11400 |
| 2023-02-27 | 36.92 | $36.96 | 1048 |
| 2023-02-24 | 36.92 | $36.16 | 3900 |
| 2023-02-23 | 36.99 | $36.15 | 10000 |
| 2023-02-22 | 37.08 | $36.00 | 10133 |
| 2023-02-21 | 37.20 | $35.54 | 16946 |
| 2023-02-17 | 37.37 | $36.85 | 7228 |
| 2023-02-16 | 37.43 | $36.73 | 5209 |
| 2023-02-15 | 37.50 | $37.40 | 2442 |
| 2023-02-14 | 37.51 | $36.90 | 3000 |
| 2023-02-13 | 37.58 | $36.81 | 2500 |
| 2023-02-10 | 37.66 | $36.26 | 2000 |
| 2023-02-09 | 37.80 | $37.12 | 4800 |
| 2023-02-08 | 37.87 | $36.19 | 7600 |
| 2023-02-07 | 38.05 | $37.00 | 3624 |
| 2023-02-06 | 38.16 | $37.08 | 1849 |
| 2023-02-03 | 38.28 | $37.06 | 1500 |
| 2023-02-02 | 38.41 | $38.61 | 5500 |
| 2023-02-01 | 38.38 | $38.68 | 3100 |
| 2023-01-31 | 38.35 | $38.05 | 8607 |
| 2023-01-30 | 38.38 | $36.01 | 1800 |
| 2023-01-27 | 38.63 | $37.84 | 3700 |
| 2023-01-26 | 38.72 | $36.94 | 1400 |
| 2023-01-25 | 38.90 | $37.03 | 3133 |
| 2023-01-24 | 39.10 | $37.74 | 900 |
| 2023-01-23 | 39.25 | $38.01 | 4300 |
| 2023-01-20 | 39.38 | $38.04 | 1515 |
| 2023-01-19 | 39.52 | $37.36 | 1600 |
| 2023-01-18 | 39.74 | $36.71 | 4910 |
| 2023-01-17 | 40.06 | $37.00 | 4700 |
| 2023-01-13 | 40.38 | $38.71 | 8500 |
| 2023-01-12 | 40.56 | $39.97 | 3800 |
| 2023-01-11 | 40.62 | $40.34 | 1843 |
| 2023-01-10 | 40.65 | $40.32 | 3422 |
| 2023-01-09 | 40.69 | $39.49 | 2505 |
| 2023-01-06 | 40.81 | $40.19 | 1416 |
| 2023-01-05 | 40.88 | $39.18 | 3100 |
| 2023-01-04 | 41.06 | $39.81 | 3800 |
| 2023-01-03 | 41.19 | $41.49 | 1300 |
| 2022-12-30 | 41.16 | $41.99 | 1500 |
| 2022-12-29 | 41.07 | $41.98 | 1400 |
| 2022-12-28 | 40.98 | $41.04 | 500 |
| 2022-12-27 | 40.97 | $40.52 | 2000 |
| 2022-12-23 | 41.02 | $40.69 | 2747 |
| 2022-12-22 | 41.05 | $41.23 | 3700 |
| 2022-12-21 | 41.03 | $41.31 | 1000 |
| 2022-12-20 | 41.00 | $40.91 | 3100 |
| 2022-12-19 | 41.01 | $39.47 | 2400 |
| 2022-12-16 | 41.17 | $40.61 | 5900 |
| 2022-12-15 | 41.23 | $41.35 | 4224 |
| 2022-12-14 | 41.22 | $41.45 | 3303 |
| 2022-12-13 | 41.20 | $42.49 | 1900 |
| 2022-12-12 | 41.06 | $40.90 | 1200 |
| 2022-12-09 | 41.08 | $41.77 | 2305 |
| 2022-12-08 | 41.00 | $41.88 | 700 |
| 2022-12-07 | 40.91 | $41.88 | 643 |
| 2022-12-06 | 40.81 | $42.68 | 8100 |
| 2022-12-05 | 40.61 | $42.07 | 3400 |
| 2022-12-02 | 40.46 | $41.64 | 2400 |
| 2022-12-01 | 40.34 | $40.30 | 3230 |
| 2022-11-30 | 40.34 | $40.45 | 5414 |
| 2022-11-29 | 40.33 | $38.60 | 1748 |
| 2022-11-28 | 40.51 | $40.37 | 1500 |
| 2022-11-25 | 40.52 | $40.60 | — |
| 2022-11-23 | 40.52 | $40.60 | 600 |
| 2022-11-22 | 40.51 | $40.95 | 1027 |
| 2022-11-21 | 40.46 | $40.77 | 916 |
| 2022-11-18 | 40.43 | $40.71 | 1133 |
| 2022-11-17 | 40.40 | $40.17 | 10200 |
| 2022-11-16 | 40.42 | $39.26 | 17500 |
| 2022-11-15 | 40.55 | $41.15 | 2600 |
| 2022-11-14 | 40.48 | $40.06 | 1600 |
| 2022-11-11 | 40.53 | $41.19 | 1200 |
| 2022-11-10 | 40.46 | $40.78 | 5509 |
| 2022-11-09 | 40.42 | $39.61 | 3414 |
| 2022-11-08 | 40.51 | $40.47 | 7410 |
| 2022-11-07 | 40.51 | $40.26 | 1529 |
| 2022-11-04 | 40.54 | $41.29 | 4300 |
| 2022-11-03 | 40.46 | $41.38 | 1638 |
| 2022-11-02 | 40.36 | $41.45 | 3100 |
| 2022-11-01 | 40.25 | $41.01 | 2943 |
| 2022-10-31 | 40.17 | $40.30 | 7000 |
| 2022-10-28 | 40.15 | $41.70 | 2121 |
| 2022-10-27 | 39.99 | $40.88 | 4400 |
| 2022-10-26 | 39.90 | $40.69 | 2307 |
| 2022-10-25 | 39.82 | $41.18 | 2833 |
| 2022-10-24 | 39.67 | $40.78 | 8431 |
| 2022-10-21 | 39.55 | $41.00 | 3223 |
| 2022-10-20 | 39.40 | $40.85 | 2200 |
| 2022-10-19 | 39.25 | $40.50 | 4700 |
| 2022-10-18 | 39.12 | $40.65 | 1845 |
| 2022-10-17 | 38.96 | $40.28 | 6900 |
| 2022-10-14 | 38.82 | $39.59 | 2500 |
| 2022-10-13 | 38.74 | $39.51 | 2509 |
| 2022-10-12 | 38.66 | $39.43 | 1743 |
| 2022-10-11 | 38.57 | $39.70 | 6535 |
| 2022-10-10 | 38.46 | $39.40 | 4542 |
| 2022-10-07 | 38.36 | $39.75 | 8100 |
| 2022-10-06 | 38.21 | $40.00 | 2500 |
| 2022-10-05 | 38.02 | $38.72 | 1336 |
| 2022-10-04 | 37.95 | $38.72 | 2300 |
| 2022-10-03 | 37.87 | $38.11 | 3600 |
| 2022-09-30 | 37.84 | $36.76 | 4400 |
| 2022-09-29 | 37.95 | $36.35 | 2114 |
| 2022-09-28 | 38.12 | $36.50 | 3900 |
| 2022-09-27 | 38.29 | $36.00 | 3817 |
| 2022-09-26 | 38.54 | $35.44 | 3922 |
| 2022-09-23 | 38.86 | $35.90 | 7921 |
| 2022-09-22 | 39.17 | $36.25 | 2800 |
| 2022-09-21 | 39.48 | $37.57 | 2610 |
| 2022-09-20 | 39.68 | $38.13 | 2700 |
| 2022-09-19 | 39.84 | $38.50 | 13144 |
| 2022-09-16 | 39.99 | $38.70 | 7500 |
| 2022-09-15 | 40.12 | $39.58 | 2900 |
| 2022-09-14 | 40.18 | $39.33 | 5829 |
| 2022-09-13 | 40.27 | $39.63 | 2500 |
| 2022-09-12 | 40.34 | $40.31 | 2500 |
| 2022-09-09 | 40.34 | $40.18 | 6944 |
| 2022-09-08 | 40.35 | $40.22 | 4220 |
| 2022-09-07 | 40.37 | $40.72 | 7300 |
| 2022-09-06 | 40.33 | $40.19 | 2300 |
| 2022-09-02 | 40.35 | $39.98 | 5913 |
| 2022-09-01 | 40.39 | $40.31 | 12133 |
| 2022-08-31 | 40.39 | $39.59 | 1445 |
| 2022-08-30 | 40.48 | $39.55 | 800 |
| 2022-08-29 | 40.58 | $40.56 | 2844 |
| 2022-08-26 | 40.58 | $40.35 | 2600 |
| 2022-08-25 | 40.60 | $40.31 | 1422 |
| 2022-08-24 | 40.63 | $41.38 | 4800 |
| 2022-08-23 | 40.55 | $41.32 | 7200 |
| 2022-08-22 | 40.47 | $40.39 | 5329 |
| 2022-08-19 | 40.48 | $40.19 | 1725 |
| 2022-08-18 | 40.51 | $41.84 | 2146 |
| 2022-08-17 | 40.37 | $41.31 | 2000 |
| 2022-08-16 | 40.27 | $41.75 | 2326 |
| 2022-08-15 | 40.12 | $40.58 | 2041 |
| 2022-08-12 | 40.07 | $39.68 | 1700 |
| 2022-08-11 | 40.11 | $40.46 | 4200 |
| 2022-08-10 | 40.07 | $41.00 | 4200 |
| 2022-08-09 | 39.97 | $41.01 | 11500 |
| 2022-08-08 | 39.86 | $40.64 | 3033 |
| 2022-08-05 | 39.78 | $42.32 | 3628 |
| 2022-08-04 | 39.51 | $41.70 | 4800 |
| 2022-08-03 | 39.28 | $41.70 | 3200 |
| 2022-08-02 | 39.03 | $41.46 | 8927 |
| 2022-08-01 | 38.77 | $41.50 | 7447 |
| 2022-07-29 | 38.49 | $40.90 | 2049 |
| 2022-07-28 | 38.23 | $41.22 | 23510 |
| 2022-07-27 | 37.92 | $39.76 | 1600 |
| 2022-07-26 | 37.73 | $38.53 | 1933 |
| 2022-07-25 | 37.64 | $38.46 | 5200 |
| 2022-07-22 | 37.56 | $38.62 | 1845 |
| 2022-07-21 | 37.44 | $38.95 | 4848 |
| 2022-07-20 | 37.28 | $38.90 | 7346 |
| 2022-07-19 | 37.11 | $37.72 | 3600 |
| 2022-07-18 | 37.05 | $37.42 | 3200 |
| 2022-07-15 | 37.01 | $37.90 | 12542 |
| 2022-07-14 | 36.92 | $37.17 | 3200 |
| 2022-07-13 | 36.89 | $36.76 | 1700 |
| 2022-07-12 | 36.91 | $36.86 | 8423 |
| 2022-07-11 | 36.91 | $37.68 | 3500 |
| 2022-07-08 | 36.83 | $37.70 | 3600 |
| 2022-07-07 | 36.74 | $37.18 | 1700 |
| 2022-07-06 | 36.69 | $37.15 | 1900 |
| 2022-07-05 | 36.64 | $36.82 | 3800 |
| 2022-07-01 | 36.62 | $36.64 | 10800 |
| 2022-06-30 | 36.62 | $35.83 | 3105 |
| 2022-06-29 | 36.71 | $36.46 | 7107 |
| 2022-06-28 | 36.73 | $36.19 | 6026 |
| 2022-06-27 | 36.79 | $36.00 | 4700 |
| 2022-06-24 | 36.87 | $35.82 | 15100 |
| 2022-06-23 | 36.98 | $35.32 | 5200 |
| 2022-06-22 | 37.16 | $34.97 | 18300 |
| 2022-06-21 | 37.39 | $34.77 | 28526 |
| 2022-06-17 | 37.66 | $34.77 | 30700 |
| 2022-06-16 | 37.97 | $35.28 | 11900 |
| 2022-06-15 | 38.25 | $35.56 | 11700 |
| 2022-06-14 | 38.54 | $36.50 | 24624 |
| 2022-06-13 | 38.75 | $36.46 | 14400 |
| 2022-06-10 | 38.99 | $37.91 | 8700 |
| 2022-06-09 | 39.10 | $37.82 | 6121 |
| 2022-06-08 | 39.24 | $38.88 | 4600 |
| 2022-06-07 | 39.28 | $40.18 | 18601 |
| 2022-06-06 | 39.18 | $40.50 | 15328 |
| 2022-06-03 | 39.04 | $38.90 | 3518 |
| 2022-06-02 | 39.06 | $39.48 | 16205 |
| 2022-06-01 | 39.01 | $39.65 | 18317 |
| 2022-05-31 | 38.95 | $39.59 | 2644 |
| 2022-05-27 | 38.88 | $39.61 | 11400 |
| 2022-05-26 | 38.80 | $39.19 | 15041 |
| 2022-05-25 | 38.76 | $37.98 | 4928 |
| 2022-05-24 | 38.84 | $38.20 | 6900 |
| 2022-05-23 | 38.91 | $38.50 | 25000 |
| 2022-05-20 | 38.95 | $37.66 | 4700 |
| 2022-05-19 | 39.09 | $37.45 | 23000 |
| 2022-05-18 | 39.26 | $38.09 | 28900 |
| 2022-05-17 | 39.39 | $39.17 | 9747 |
| 2022-05-16 | 39.41 | $39.32 | 6723 |
| 2022-05-13 | 39.42 | $39.60 | 21932 |
| 2022-05-12 | 39.40 | $39.30 | 38200 |
| 2022-05-11 | 39.41 | $39.53 | 40500 |
| 2022-05-10 | 39.40 | $40.33 | 29227 |
| 2022-05-09 | 39.30 | $38.06 | 7400 |
| 2022-05-06 | 39.43 | $37.75 | 29700 |
| 2022-05-05 | 39.61 | $38.76 | 7400 |
| 2022-05-04 | 39.70 | $40.36 | 57013 |
| 2022-05-03 | 39.63 | $41.40 | 46400 |
| 2022-05-02 | 39.44 | $38.77 | 15821 |
| 2022-04-29 | 39.51 | $39.60 | 36300 |
| 2022-04-28 | 39.50 | $39.59 | 27900 |
| 2022-04-27 | 39.49 | $40.99 | 31212 |
| 2022-04-26 | 39.34 | $39.13 | 33905 |
| 2022-04-25 | 39.36 | $39.50 | 7149 |
| 2022-04-22 | 39.34 | $39.76 | 5600 |
| 2022-04-21 | 39.30 | $39.90 | 8300 |
| 2022-04-20 | 39.24 | $39.83 | 10025 |
| 2022-04-19 | 39.17 | $38.96 | 27700 |
| 2022-04-18 | 39.20 | $38.20 | 22241 |
| 2022-04-14 | 39.30 | $38.57 | 1600 |
| 2022-04-13 | 39.38 | $38.07 | 22307 |
| 2022-04-12 | 39.51 | $37.89 | 22021 |
| 2022-04-11 | 39.69 | $37.21 | 4416 |
| 2022-04-08 | 39.95 | $37.56 | 3539 |
| 2022-04-07 | 40.20 | $39.01 | 8700 |
| 2022-04-06 | 40.32 | $38.42 | 23800 |
| 2022-04-05 | 40.52 | $38.72 | 2902 |
| 2022-04-04 | 40.71 | $39.21 | 5900 |
| 2022-04-01 | 40.87 | $40.97 | 11600 |
| 2022-03-31 | 40.86 | $41.91 | 3400 |
| 2022-03-30 | 40.75 | $41.01 | 1805 |
| 2022-03-29 | 40.72 | $41.91 | 4300 |
| 2022-03-28 | 40.60 | $41.01 | 5834 |
| 2022-03-25 | 40.55 | $41.35 | 6321 |
| 2022-03-24 | 40.47 | $41.00 | 2322 |
| 2022-03-23 | 40.41 | $40.65 | 7929 |
| 2022-03-22 | 40.39 | $40.58 | 3400 |
| 2022-03-21 | 40.37 | $40.30 | 7242 |
| 2022-03-18 | 40.38 | $41.44 | 10500 |
| 2022-03-17 | 40.26 | $41.20 | 9106 |
| 2022-03-16 | 40.16 | $41.08 | 17942 |
| 2022-03-15 | 40.07 | $40.90 | 38602 |
| 2022-03-14 | 39.98 | $40.23 | 8747 |
| 2022-03-11 | 39.95 | $39.97 | 3700 |
| 2022-03-10 | 39.95 | $40.10 | 16205 |
| 2022-03-09 | 39.94 | $41.65 | 21017 |
| 2022-03-08 | 39.76 | $39.87 | 31000 |
| 2022-03-07 | 39.75 | $37.80 | 21000 |
| 2022-03-04 | 39.95 | $40.50 | 44300 |
| 2022-03-03 | 39.89 | $40.62 | 17033 |
| 2022-03-02 | 39.82 | $40.34 | 7900 |
| 2022-03-01 | 39.76 | $39.50 | 4741 |
| 2022-02-28 | 39.79 | $39.13 | 2824 |
| 2022-02-25 | 39.86 | $40.50 | 1914 |
| 2022-02-24 | 39.79 | $38.68 | 13939 |
| 2022-02-23 | 39.91 | $38.52 | 13300 |
| 2022-02-22 | 40.05 | $37.91 | 3646 |
| 2022-02-18 | 40.28 | $37.03 | 3000 |
| 2022-02-17 | 40.62 | $37.94 | 10500 |
| 2022-02-16 | 40.90 | $37.90 | 8500 |
| 2022-02-15 | 41.22 | $38.50 | 3500 |
| 2022-02-14 | 41.50 | $37.67 | 14236 |
| 2022-02-11 | 41.91 | $37.51 | 3126 |
| 2022-02-10 | 42.37 | $38.04 | 11225 |
| 2022-02-09 | 42.82 | $41.00 | 11423 |
| 2022-02-08 | 43.02 | $41.70 | 29727 |
| 2022-02-07 | 43.16 | $41.50 | 43200 |
| 2022-02-04 | 43.33 | $40.95 | 8500 |
| 2022-02-03 | 43.58 | $39.94 | 2100 |
| 2022-02-02 | 43.96 | $41.92 | 3115 |
| 2022-02-01 | 44.18 | $42.77 | 10328 |
| 2022-01-31 | 44.33 | $44.90 | 4000 |
| 2022-01-28 | 44.27 | $45.84 | 3026 |
| 2022-01-27 | 44.10 | $45.49 | 1746 |
| 2022-01-26 | 43.96 | $44.92 | 2602 |
| 2022-01-25 | 43.85 | $46.35 | 2500 |
| 2022-01-24 | 43.59 | $44.07 | 4709 |
| 2022-01-21 | 43.54 | $42.17 | 5800 |
| 2022-01-20 | 43.68 | $43.25 | 18511 |
| 2022-01-19 | 43.73 | $43.39 | 1328 |
| 2022-01-18 | 43.77 | $43.51 | 7100 |
| 2022-01-14 | 43.79 | $45.80 | 2400 |
| 2022-01-13 | 43.58 | $45.09 | 2100 |
| 2022-01-12 | 43.42 | $44.72 | 5533 |
| 2022-01-11 | 43.29 | $45.53 | 3600 |
| 2022-01-10 | 43.05 | $43.50 | 5843 |
| 2022-01-07 | 43.00 | $42.44 | 3000 |
| 2022-01-06 | 43.06 | $44.16 | 4227 |
| 2022-01-05 | 42.95 | $43.62 | 1902 |
| 2022-01-04 | 42.88 | $44.41 | 4000 |
| 2022-01-03 | 42.71 | $43.76 | 5739 |
| 2021-12-31 | 42.60 | $43.00 | 5600 |
| 2021-12-30 | 42.56 | $43.74 | 1600 |
| 2021-12-29 | 42.44 | $44.60 | 5414 |
| 2021-12-28 | 42.21 | $44.64 | 2400 |
| 2021-12-27 | 41.95 | $45.50 | 14740 |
| 2021-12-23 | 41.58 | $44.95 | 2249 |
| 2021-12-22 | 41.23 | $44.50 | 940 |
| 2021-12-21 | 40.88 | $43.90 | 5544 |
| 2021-12-20 | 40.56 | $43.00 | 3720 |
| 2021-12-17 | 40.31 | $44.14 | 7300 |
| 2021-12-16 | 39.91 | $42.57 | 6100 |
| 2021-12-15 | 39.62 | $42.50 | 5200 |
| 2021-12-14 | 39.32 | $41.12 | 7100 |
| 2021-12-13 | 39.13 | $39.46 | 4248 |
| 2021-12-10 | 39.10 | $39.00 | 3711 |
| 2021-12-09 | 39.11 | $37.51 | 2637 |
| 2021-12-08 | 39.28 | $39.50 | 3221 |
| 2021-12-07 | 39.25 | $37.50 | 1144 |
| 2021-12-06 | 39.44 | $38.39 | 4700 |
| 2021-12-03 | 39.55 | $36.07 | 12526 |
| 2021-12-02 | 39.91 | $38.77 | 6045 |
| 2021-12-01 | 40.04 | $39.60 | 8639 |
| 2021-11-30 | 40.08 | $39.50 | 14000 |
| 2021-11-29 | 40.14 | $40.15 | 7600 |
| 2021-11-26 | 40.14 | $40.22 | 3300 |
| 2021-11-24 | 40.13 | $42.20 | 6028 |
| 2021-11-23 | 39.92 | $41.50 | 3912 |
| 2021-11-22 | 39.75 | $41.20 | 7112 |
| 2021-11-19 | 39.60 | $41.25 | 12931 |
| 2021-11-18 | 39.42 | $41.60 | 12600 |
| 2021-11-17 | 39.19 | $42.96 | 16900 |
| 2021-11-16 | 38.80 | $42.11 | 10100 |
| 2021-11-15 | 38.45 | $42.00 | 30245 |
| 2021-11-12 | 38.07 | $41.34 | 6107 |
| 2021-11-11 | 37.73 | $40.74 | 6038 |
| 2021-11-10 | 37.41 | $39.21 | 13100 |
| 2021-11-09 | 37.22 | $38.56 | 12721 |
| 2021-11-08 | 37.08 | $38.15 | 3747 |
| 2021-11-05 | 36.97 | $37.99 | 7643 |
| 2021-11-04 | 36.86 | $36.81 | 1708 |
| 2021-11-03 | 36.87 | $35.76 | 5200 |
| 2021-11-02 | 36.99 | $36.29 | 4829 |
| 2021-11-01 | 37.06 | $36.74 | 3200 |
| 2021-10-29 | 37.09 | $36.35 | 1904 |
| 2021-10-28 | 37.17 | $36.39 | 400 |
| 2021-10-27 | 37.25 | $36.65 | 3800 |
| 2021-10-26 | 37.32 | $36.61 | 4631 |
| 2021-10-25 | 37.39 | $36.99 | 1331 |
| 2021-10-22 | 37.43 | $36.35 | 4719 |
| 2021-10-21 | 37.55 | $36.91 | 5600 |
| 2021-10-20 | 37.61 | $36.88 | 2300 |
| 2021-10-19 | 37.69 | $37.22 | 1433 |
| 2021-10-18 | 37.74 | $37.92 | 4710 |
| 2021-10-15 | 37.72 | $37.08 | 4946 |
| 2021-10-14 | 37.79 | $38.07 | 2244 |
| 2021-10-13 | 37.76 | $39.14 | 9200 |
| 2021-10-12 | 37.61 | $39.08 | 9200 |
| 2021-10-11 | 37.46 | $39.24 | 4500 |
| 2021-10-08 | 37.27 | $40.00 | 23200 |
| 2021-10-07 | 36.98 | $37.79 | 10304 |
| 2021-10-06 | 36.90 | $37.25 | 3802 |
| 2021-10-05 | 36.86 | $37.84 | 6023 |
| 2021-10-04 | 36.76 | $37.30 | 6720 |
| 2021-10-01 | 36.70 | $36.68 | 5900 |
| 2021-09-30 | 36.70 | $37.41 | 616 |
| 2021-09-29 | 36.63 | $37.10 | 2000 |
| 2021-09-28 | 36.58 | $36.75 | 4200 |
| 2021-09-27 | 36.56 | $37.25 | 6925 |
| 2021-09-24 | 36.49 | $37.96 | 3232 |
| 2021-09-23 | 36.33 | $37.09 | 7900 |
| 2021-09-22 | 36.25 | $36.11 | 9012 |
| 2021-09-21 | 36.27 | $35.40 | 16600 |
| 2021-09-20 | 36.36 | $34.49 | 4826 |
| 2021-09-17 | 36.56 | $35.12 | 6747 |
| 2021-09-16 | 36.71 | $35.84 | 3900 |
| 2021-09-15 | 36.80 | $36.64 | 5011 |
| 2021-09-14 | 36.81 | $36.20 | 4200 |
| 2021-09-13 | 36.88 | $36.79 | 3810 |
| 2021-09-10 | 36.89 | $36.86 | 6936 |
| 2021-09-09 | 36.89 | $36.85 | 8100 |
| 2021-09-08 | 36.90 | $37.08 | 6627 |
| 2021-09-07 | 36.88 | $37.03 | 3746 |
| 2021-09-03 | 36.86 | $36.43 | 4100 |
| 2021-09-02 | 36.91 | $37.13 | 3100 |
| 2021-09-01 | 36.88 | $36.60 | 5200 |
| 2021-08-31 | 36.91 | $36.87 | 2748 |
| 2021-08-30 | 36.92 | $36.75 | 4800 |
| 2021-08-27 | 36.94 | $37.68 | 4312 |
| 2021-08-26 | 36.86 | $36.23 | 3100 |
| 2021-08-25 | 36.92 | $36.62 | 6800 |
| 2021-08-24 | 36.95 | $36.54 | 3913 |
| 2021-08-23 | 37.00 | $36.78 | 1945 |
| 2021-08-20 | 37.02 | $36.81 | 2113 |
| 2021-08-19 | 37.04 | $36.57 | 19779 |
| 2021-08-18 | 37.09 | $36.49 | 13032 |
| 2021-08-17 | 37.16 | $36.83 | 15500 |
| 2021-08-16 | 37.19 | $36.83 | 11843 |
| 2021-08-13 | 37.23 | $36.55 | 10207 |
| 2021-08-12 | 37.30 | $37.00 | 12541 |
| 2021-08-11 | 37.33 | $36.60 | 13100 |
| 2021-08-10 | 37.41 | $35.88 | 37605 |
| 2021-08-09 | 37.57 | $35.62 | 23800 |
| 2021-08-06 | 37.78 | $35.91 | 21310 |
| 2021-08-05 | 37.97 | $36.64 | 18800 |
| 2021-08-04 | 38.11 | $37.50 | 30521 |
| 2021-08-03 | 38.18 | $38.39 | 11418 |
| 2021-08-02 | 38.15 | $38.05 | 18800 |
| 2021-07-30 | 38.16 | $37.69 | 9933 |
| 2021-07-29 | 38.21 | $38.58 | 7105 |
| 2021-07-28 | 38.18 | $38.48 | 12000 |
| 2021-07-27 | 38.14 | $37.77 | 11700 |
| 2021-07-26 | 38.18 | $37.23 | 12100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
33.39
2025-10-02
Close Price
$33.35
Vol: 358
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
31.57
Average
36.78
Maximum
44.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 33.39 | $33.35 | 358 |
| 2025-10-01 | 33.35 | $33.35 | 395 |
| 2025-09-30 | 33.32 | $33.53 | 497 |
| 2025-09-29 | 33.27 | $33.53 | 1215 |
| 2025-09-26 | 33.22 | $33.44 | 1034 |
| 2025-09-25 | 33.17 | $33.30 | 1169 |
| 2025-09-24 | 33.14 | $33.75 | 3909 |
| 2025-09-23 | 33.06 | $33.70 | — |
| 2025-09-22 | 32.99 | $33.70 | 860 |
| 2025-09-19 | 32.91 | $33.47 | 840 |
| 2025-09-18 | 32.86 | $33.26 | 1494 |
| 2025-09-17 | 32.84 | $33.49 | 1940 |
| 2025-09-16 | 32.79 | $33.43 | 3544 |
| 2025-09-15 | 32.76 | $33.12 | 2928 |
| 2025-09-12 | 32.77 | $33.00 | 3659 |
| 2025-09-11 | 32.82 | $32.89 | 3320 |
| 2025-09-10 | 32.89 | $32.15 | 1982 |
| 2025-09-09 | 33.05 | $32.97 | 30375 |
| 2025-09-08 | 33.16 | $32.50 | 8766 |
| 2025-09-05 | 33.33 | $30.81 | 258963 |
| 2025-09-04 | 33.68 | $30.92 | 194495 |
| 2025-09-03 | 34.05 | $33.36 | 3753 |
| 2025-09-02 | 34.20 | $33.23 | 3100 |
| 2025-08-29 | 34.39 | $33.13 | 5600 |
| 2025-08-28 | 34.60 | $33.20 | 5149 |
| 2025-08-27 | 34.82 | $33.15 | 27200 |
| 2025-08-26 | 35.07 | $33.25 | 4300 |
| 2025-08-25 | 35.32 | $32.99 | 24800 |
| 2025-08-22 | 35.62 | $33.58 | 31200 |
| 2025-08-21 | 35.89 | $34.27 | 12500 |
| 2025-08-20 | 36.10 | $34.49 | 7400 |
| 2025-08-19 | 36.30 | $34.41 | 3730 |
| 2025-08-18 | 36.52 | $34.28 | 19700 |
| 2025-08-15 | 36.78 | $36.66 | 1800 |
| 2025-08-14 | 36.80 | $36.80 | 1315 |
| 2025-08-13 | 36.82 | $36.84 | 2100 |
| 2025-08-12 | 36.84 | $36.56 | 8500 |
| 2025-08-11 | 36.88 | $36.99 | 1605 |
| 2025-08-08 | 36.90 | $36.37 | 3940 |
| 2025-08-07 | 36.97 | $36.06 | 3106 |
| 2025-08-06 | 37.08 | $36.73 | 2300 |
| 2025-08-05 | 37.13 | $36.25 | 2500 |
| 2025-08-04 | 37.23 | $37.00 | 1413 |
| 2025-08-01 | 37.26 | $37.15 | 19700 |
| 2025-07-31 | 37.28 | $37.02 | 12700 |
| 2025-07-30 | 37.31 | $37.01 | 10600 |
| 2025-07-29 | 37.35 | $37.26 | 2400 |
| 2025-07-28 | 37.36 | $37.20 | 922 |
| 2025-07-25 | 37.38 | $37.38 | 4700 |
| 2025-07-24 | 37.39 | $37.11 | 2600 |
| 2025-07-23 | 37.42 | $37.35 | 4400 |
| 2025-07-22 | 37.43 | $37.27 | 3009 |
| 2025-07-21 | 37.44 | $37.32 | 4100 |
| 2025-07-18 | 37.46 | $37.25 | 8241 |
| 2025-07-17 | 37.47 | $37.51 | 4805 |
| 2025-07-16 | 37.47 | $37.68 | 3806 |
| 2025-07-15 | 37.44 | $37.30 | 1448 |
| 2025-07-14 | 37.45 | $37.77 | 1200 |
| 2025-07-11 | 37.42 | $37.22 | 616 |
| 2025-07-10 | 37.44 | $37.53 | 7335 |
| 2025-07-09 | 37.43 | $37.46 | 1000 |
| 2025-07-08 | 37.43 | $37.30 | 2800 |
| 2025-07-07 | 37.45 | $37.56 | 2943 |
| 2025-07-03 | 37.44 | $37.36 | 1239 |
| 2025-07-02 | 37.46 | $37.43 | 1400 |
| 2025-07-01 | 37.47 | $37.45 | 1100 |
| 2025-06-30 | 37.48 | $37.50 | 3600 |
| 2025-06-27 | 37.48 | $37.54 | 4008 |
| 2025-06-26 | 37.49 | $37.65 | 2211 |
| 2025-06-25 | 37.48 | $37.55 | 2000 |
| 2025-06-24 | 37.49 | $37.32 | 4700 |
| 2025-06-23 | 37.53 | $37.23 | 3900 |
| 2025-06-20 | 37.57 | $37.34 | 4200 |
| 2025-06-18 | 37.61 | $37.14 | 1945 |
| 2025-06-17 | 37.66 | $37.15 | 3949 |
| 2025-06-16 | 37.72 | $37.41 | 3700 |
| 2025-06-13 | 37.74 | $37.53 | 1300 |
| 2025-06-12 | 37.76 | $37.71 | 2400 |
| 2025-06-11 | 37.75 | $37.80 | 2600 |
| 2025-06-10 | 37.74 | $37.41 | 4300 |
| 2025-06-09 | 37.75 | $37.85 | 3900 |
| 2025-06-06 | 37.72 | $37.52 | 5600 |
| 2025-06-05 | 37.71 | $37.93 | 3233 |
| 2025-06-04 | 37.64 | $37.87 | 3012 |
| 2025-06-03 | 37.56 | $37.80 | 3314 |
| 2025-06-02 | 37.48 | $37.78 | 3700 |
| 2025-05-30 | 37.40 | $37.32 | 7305 |
| 2025-05-29 | 37.36 | $38.48 | 3106 |
| 2025-05-28 | 37.19 | $38.15 | 2000 |
| 2025-05-27 | 37.03 | $38.09 | 3444 |
| 2025-05-23 | 36.87 | $38.50 | 3310 |
| 2025-05-22 | 36.66 | $37.68 | 2000 |
| 2025-05-21 | 36.50 | $37.13 | 3700 |
| 2025-05-20 | 36.39 | $37.02 | 5400 |
| 2025-05-19 | 36.28 | $36.97 | 3100 |
| 2025-05-16 | 36.15 | $37.09 | 3619 |
| 2025-05-15 | 36.00 | $37.59 | 2201 |
| 2025-05-14 | 35.79 | $37.25 | 4800 |
| 2025-05-13 | 35.59 | $37.50 | 5344 |
| 2025-05-12 | 35.35 | $35.99 | 2600 |
| 2025-05-09 | 35.25 | $36.17 | 3416 |
| 2025-05-08 | 35.11 | $35.59 | 1348 |
| 2025-05-07 | 35.03 | $34.65 | 2100 |
| 2025-05-06 | 35.02 | $34.51 | 4400 |
| 2025-05-05 | 35.02 | $36.00 | 2200 |
| 2025-05-02 | 34.86 | $36.89 | 1723 |
| 2025-05-01 | 34.61 | $35.06 | 3613 |
| 2025-04-30 | 34.54 | $36.12 | 4600 |
| 2025-04-29 | 34.38 | $35.27 | 1800 |
| 2025-04-28 | 34.31 | $35.00 | 2033 |
| 2025-04-25 | 34.29 | $34.90 | 1701 |
| 2025-04-24 | 34.30 | $35.28 | 1541 |
| 2025-04-23 | 34.27 | $34.64 | 7000 |
| 2025-04-22 | 34.31 | $33.95 | 837 |
| 2025-04-21 | 34.44 | $33.56 | 1937 |
| 2025-04-17 | 34.60 | $34.06 | 7200 |
| 2025-04-16 | 34.74 | $33.82 | 6340 |
| 2025-04-15 | 34.90 | $34.27 | 4700 |
| 2025-04-14 | 35.03 | $34.39 | 28413 |
| 2025-04-11 | 35.14 | $33.99 | 11000 |
| 2025-04-10 | 35.31 | $33.73 | 2700 |
| 2025-04-09 | 35.50 | $33.78 | 1733 |
| 2025-04-08 | 35.70 | $32.29 | 1600 |
| 2025-04-07 | 36.05 | $32.26 | 10514 |
| 2025-04-04 | 36.42 | $33.08 | 24303 |
| 2025-04-03 | 36.73 | $35.51 | 1900 |
| 2025-04-02 | 36.81 | $37.00 | 6000 |
| 2025-04-01 | 36.74 | $38.19 | 4700 |
| 2025-03-31 | 36.56 | $38.32 | 3100 |
| 2025-03-28 | 36.36 | $38.31 | 6800 |
| 2025-03-27 | 36.15 | $38.09 | 3200 |
| 2025-03-26 | 35.96 | $37.13 | 3026 |
| 2025-03-25 | 35.86 | $36.36 | 3800 |
| 2025-03-24 | 35.84 | $36.35 | 5000 |
| 2025-03-21 | 35.83 | $35.80 | 6049 |
| 2025-03-20 | 35.88 | $35.97 | 6502 |
| 2025-03-19 | 35.93 | $36.21 | 7722 |
| 2025-03-18 | 35.96 | $35.08 | 4200 |
| 2025-03-17 | 36.13 | $35.13 | 4200 |
| 2025-03-14 | 36.31 | $35.36 | 2343 |
| 2025-03-13 | 36.49 | $34.88 | 1802 |
| 2025-03-12 | 36.73 | $35.60 | 8734 |
| 2025-03-11 | 36.91 | $35.10 | 8144 |
| 2025-03-10 | 37.15 | $35.40 | 10500 |
| 2025-03-07 | 37.37 | $36.38 | 4331 |
| 2025-03-06 | 37.50 | $36.49 | 6500 |
| 2025-03-05 | 37.62 | $36.45 | 5303 |
| 2025-03-04 | 37.73 | $36.73 | 4400 |
| 2025-03-03 | 37.82 | $36.96 | 8727 |
| 2025-02-28 | 37.89 | $37.26 | 2046 |
| 2025-02-27 | 37.92 | $37.32 | 4500 |
| 2025-02-26 | 37.94 | $37.20 | 10206 |
| 2025-02-25 | 37.97 | $37.27 | 7900 |
| 2025-02-24 | 37.99 | $37.79 | 12300 |
| 2025-02-21 | 37.94 | $38.06 | 1400 |
| 2025-02-20 | 37.86 | $38.60 | 3100 |
| 2025-02-19 | 37.71 | $38.90 | 3903 |
| 2025-02-18 | 37.52 | $39.43 | 4947 |
| 2025-02-14 | 37.26 | $39.22 | 10944 |
| 2025-02-13 | 37.00 | $39.94 | 7413 |
| 2025-02-12 | 36.65 | $37.59 | 4100 |
| 2025-02-11 | 36.50 | $37.70 | 9203 |
| 2025-02-10 | 36.34 | $38.35 | 5400 |
| 2025-02-07 | 36.09 | $36.45 | 4822 |
| 2025-02-06 | 36.02 | $36.84 | 1805 |
| 2025-02-05 | 35.91 | $36.50 | 3000 |
| 2025-02-04 | 35.82 | $35.95 | 11546 |
| 2025-02-03 | 35.78 | $36.03 | 3600 |
| 2025-01-31 | 35.73 | $36.57 | 2500 |
| 2025-01-30 | 35.61 | $36.26 | 3100 |
| 2025-01-29 | 35.52 | $36.32 | 4238 |
| 2025-01-28 | 35.42 | $36.12 | 4300 |
| 2025-01-27 | 35.33 | $35.85 | 8300 |
| 2025-01-24 | 35.27 | $35.75 | 5327 |
| 2025-01-23 | 35.22 | $35.94 | 7200 |
| 2025-01-22 | 35.14 | $34.78 | 9141 |
| 2025-01-21 | 35.18 | $35.53 | 4817 |
| 2025-01-17 | 35.15 | $36.18 | 6000 |
| 2025-01-16 | 35.06 | $35.26 | 6235 |
| 2025-01-15 | 35.06 | $35.24 | 2620 |
| 2025-01-14 | 35.08 | $34.50 | 7632 |
| 2025-01-13 | 35.17 | $34.91 | 5236 |
| 2025-01-10 | 35.24 | $34.34 | 3144 |
| 2025-01-08 | 35.36 | $35.20 | 3909 |
| 2025-01-07 | 35.41 | $35.35 | 932 |
| 2025-01-06 | 35.45 | $35.32 | 1821 |
| 2025-01-03 | 35.49 | $35.18 | 2560 |
| 2025-01-02 | 35.55 | $34.98 | 2400 |
| 2024-12-31 | 35.63 | $34.26 | 905 |
| 2024-12-30 | 35.79 | $35.36 | 1800 |
| 2024-12-27 | 35.85 | $34.99 | 943 |
| 2024-12-26 | 35.94 | $35.36 | 916 |
| 2024-12-24 | 36.02 | $35.36 | 1600 |
| 2024-12-23 | 36.09 | $35.81 | 3219 |
| 2024-12-20 | 36.13 | $35.45 | 5806 |
| 2024-12-19 | 36.20 | $35.01 | 5800 |
| 2024-12-18 | 36.33 | $35.76 | 5800 |
| 2024-12-17 | 36.39 | $36.68 | 2535 |
| 2024-12-16 | 36.35 | $36.74 | 1416 |
| 2024-12-13 | 36.32 | $37.33 | 3800 |
| 2024-12-12 | 36.22 | $36.97 | 4000 |
| 2024-12-11 | 36.16 | $35.98 | 1127 |
| 2024-12-10 | 36.19 | $35.95 | 2033 |
| 2024-12-09 | 36.22 | $36.29 | 900 |
| 2024-12-06 | 36.23 | $36.49 | 1500 |
| 2024-12-05 | 36.21 | $36.17 | 8500 |
| 2024-12-04 | 36.23 | $35.22 | 15700 |
| 2024-12-03 | 36.34 | $35.12 | 8048 |
| 2024-12-02 | 36.46 | $36.01 | 4809 |
| 2024-11-29 | 36.50 | $36.29 | 5800 |
| 2024-11-27 | 36.51 | $36.19 | 9516 |
| 2024-11-26 | 36.52 | $37.50 | 20300 |
| 2024-11-25 | 36.41 | $36.25 | 4234 |
| 2024-11-22 | 36.41 | $36.42 | 5032 |
| 2024-11-21 | 36.39 | $36.63 | 34049 |
| 2024-11-20 | 36.35 | $36.33 | 17615 |
| 2024-11-19 | 36.34 | $36.54 | 2800 |
| 2024-11-18 | 36.30 | $36.51 | 1710 |
| 2024-11-15 | 36.28 | $36.68 | 1900 |
| 2024-11-14 | 36.28 | $36.97 | 4322 |
| 2024-11-13 | 36.26 | $36.47 | 1101 |
| 2024-11-12 | 36.30 | $36.19 | 2700 |
| 2024-11-11 | 36.38 | $36.39 | 1534 |
| 2024-11-08 | 36.44 | $36.32 | 3031 |
| 2024-11-07 | 36.51 | $36.60 | 2934 |
| 2024-11-06 | 36.55 | $36.49 | 1300 |
| 2024-11-05 | 36.61 | $35.60 | 3100 |
| 2024-11-04 | 36.75 | $35.55 | 8400 |
| 2024-11-01 | 36.89 | $36.00 | 5300 |
| 2024-10-31 | 37.00 | $35.79 | 1900 |
| 2024-10-30 | 37.11 | $35.80 | 7031 |
| 2024-10-29 | 37.23 | $35.88 | 3800 |
| 2024-10-28 | 37.34 | $36.09 | 6200 |
| 2024-10-25 | 37.42 | $35.99 | 6522 |
| 2024-10-24 | 37.51 | $36.37 | 3700 |
| 2024-10-23 | 37.56 | $35.44 | 28538 |
| 2024-10-22 | 37.69 | $36.40 | 9527 |
| 2024-10-21 | 37.71 | $38.91 | 23900 |
| 2024-10-18 | 37.48 | $43.10 | 46514 |
| 2024-10-17 | 36.81 | $40.79 | 31508 |
| 2024-10-16 | 36.32 | $38.67 | 5342 |
| 2024-10-15 | 36.01 | $37.96 | 21800 |
| 2024-10-14 | 35.74 | $36.86 | 4005 |
| 2024-10-11 | 35.56 | $36.60 | 2500 |
| 2024-10-10 | 35.39 | $36.61 | 2500 |
| 2024-10-09 | 35.21 | $36.42 | 6029 |
| 2024-10-08 | 35.02 | $36.31 | 12441 |
| 2024-10-07 | 34.83 | $35.66 | 715 |
| 2024-10-04 | 34.68 | $35.65 | 1300 |
| 2024-10-03 | 34.52 | $35.35 | 3400 |
| 2024-10-02 | 34.38 | $35.60 | 2800 |
| 2024-10-01 | 34.20 | $35.41 | 2518 |
| 2024-09-30 | 34.03 | $35.42 | 5129 |
| 2024-09-27 | 33.84 | $34.88 | 6200 |
| 2024-09-26 | 33.70 | $34.80 | 1500 |
| 2024-09-25 | 33.56 | $34.43 | 2700 |
| 2024-09-24 | 33.44 | $34.44 | 3700 |
| 2024-09-23 | 33.32 | $34.41 | 14024 |
| 2024-09-20 | 33.19 | $34.56 | 15900 |
| 2024-09-19 | 33.04 | $33.65 | 9830 |
| 2024-09-18 | 32.97 | $32.67 | 4700 |
| 2024-09-17 | 32.99 | $33.48 | 5900 |
| 2024-09-16 | 32.93 | $33.29 | 5006 |
| 2024-09-13 | 32.89 | $33.22 | 2200 |
| 2024-09-12 | 32.84 | $33.00 | 2700 |
| 2024-09-11 | 32.82 | $32.80 | 4700 |
| 2024-09-10 | 32.81 | $32.88 | 4320 |
| 2024-09-09 | 32.79 | $32.72 | 7300 |
| 2024-09-06 | 32.79 | $32.56 | 3000 |
| 2024-09-05 | 32.81 | $32.81 | 3200 |
| 2024-09-04 | 32.81 | $32.83 | 2733 |
| 2024-09-03 | 32.80 | $32.96 | 4526 |
| 2024-08-30 | 32.78 | $33.33 | 2909 |
| 2024-08-29 | 32.73 | $33.32 | 6200 |
| 2024-08-28 | 32.67 | $32.72 | 4600 |
| 2024-08-27 | 32.69 | $32.15 | 5504 |
| 2024-08-26 | 32.76 | $33.25 | 3900 |
| 2024-08-23 | 32.73 | $33.75 | 3300 |
| 2024-08-22 | 32.65 | $32.15 | 3208 |
| 2024-08-21 | 32.73 | $32.50 | 3300 |
| 2024-08-20 | 32.78 | $32.39 | 6124 |
| 2024-08-19 | 32.84 | $32.42 | 3400 |
| 2024-08-16 | 32.90 | $32.42 | 9200 |
| 2024-08-15 | 32.97 | $32.52 | 3200 |
| 2024-08-14 | 33.02 | $32.00 | 6511 |
| 2024-08-13 | 33.13 | $32.10 | 3728 |
| 2024-08-12 | 33.23 | $33.09 | 3706 |
| 2024-08-09 | 33.22 | $33.58 | 2728 |
| 2024-08-08 | 33.16 | $33.09 | 5200 |
| 2024-08-07 | 33.12 | $32.91 | 2000 |
| 2024-08-06 | 33.09 | $32.55 | 2211 |
| 2024-08-05 | 33.08 | $32.67 | 2941 |
| 2024-08-02 | 33.04 | $33.46 | 800 |
| 2024-08-01 | 32.91 | $33.71 | 2800 |
| 2024-07-31 | 32.75 | $34.03 | 1600 |
| 2024-07-30 | 32.55 | $33.75 | 3645 |
| 2024-07-29 | 32.38 | $33.64 | 16823 |
| 2024-07-26 | 32.22 | $33.51 | 1609 |
| 2024-07-25 | 32.08 | $33.46 | 5400 |
| 2024-07-24 | 31.94 | $33.03 | 2227 |
| 2024-07-23 | 31.85 | $32.81 | 2400 |
| 2024-07-22 | 31.79 | $32.90 | 4808 |
| 2024-07-19 | 31.72 | $32.87 | 4131 |
| 2024-07-18 | 31.67 | $32.85 | 7103 |
| 2024-07-17 | 31.62 | $32.85 | 7800 |
| 2024-07-16 | 31.57 | $31.97 | 3148 |
| 2024-07-15 | 31.62 | $31.28 | 6500 |
| 2024-07-12 | 31.75 | $30.00 | 100117 |
| 2024-07-11 | 32.02 | $30.06 | 17120 |
| 2024-07-10 | 32.31 | $29.78 | 27100 |
| 2024-07-09 | 32.65 | $29.82 | 13900 |
| 2024-07-08 | 33.00 | $29.96 | 11500 |
| 2024-07-05 | 33.36 | $29.65 | 13900 |
| 2024-07-03 | 33.77 | $32.49 | 5600 |
| 2024-07-02 | 33.92 | $32.96 | 3500 |
| 2024-07-01 | 34.03 | $32.86 | 10918 |
| 2024-06-28 | 34.16 | $34.02 | 5900 |
| 2024-06-27 | 34.19 | $34.14 | 14500 |
| 2024-06-26 | 34.19 | $34.10 | 1800 |
| 2024-06-25 | 34.21 | $34.28 | 20100 |
| 2024-06-24 | 34.20 | $34.36 | 9535 |
| 2024-06-21 | 34.19 | $34.11 | 29604 |
| 2024-06-20 | 34.20 | $34.17 | 3039 |
| 2024-06-18 | 34.20 | $33.93 | 4000 |
| 2024-06-17 | 34.22 | $33.90 | 1700 |
| 2024-06-14 | 34.25 | $33.78 | 800 |
| 2024-06-13 | 34.29 | $34.30 | 5000 |
| 2024-06-12 | 34.29 | $34.40 | 2248 |
| 2024-06-11 | 34.27 | $34.36 | 3348 |
| 2024-06-10 | 34.24 | $34.30 | 1930 |
| 2024-06-07 | 34.22 | $34.24 | 1700 |
| 2024-06-06 | 34.20 | $34.60 | 1725 |
| 2024-06-05 | 34.13 | $34.58 | 3432 |
| 2024-06-04 | 34.06 | $33.94 | 2600 |
| 2024-06-03 | 34.04 | $34.60 | 3931 |
| 2024-05-31 | 33.94 | $34.35 | 7245 |
| 2024-05-30 | 33.86 | $34.38 | 2229 |
| 2024-05-29 | 33.76 | $33.85 | 2600 |
| 2024-05-28 | 33.71 | $34.17 | 937 |
| 2024-05-24 | 33.62 | $34.35 | 5300 |
| 2024-05-23 | 33.50 | $33.73 | 1900 |
| 2024-05-22 | 33.44 | $34.36 | 5400 |
| 2024-05-21 | 33.31 | $33.55 | 3036 |
| 2024-05-20 | 33.25 | $33.98 | 2734 |
| 2024-05-17 | 33.14 | $34.22 | 1300 |
| 2024-05-16 | 33.01 | $34.38 | 3408 |
| 2024-05-15 | 32.84 | $33.99 | 8800 |
| 2024-05-14 | 32.71 | $33.85 | 3520 |
| 2024-05-13 | 32.58 | $33.19 | 4700 |
| 2024-05-10 | 32.51 | $32.92 | 2233 |
| 2024-05-09 | 32.46 | $33.35 | 6500 |
| 2024-05-08 | 32.37 | $32.38 | 4700 |
| 2024-05-07 | 32.37 | $32.13 | 5600 |
| 2024-05-06 | 32.39 | $32.27 | 1649 |
| 2024-05-03 | 32.40 | $32.41 | 3932 |
| 2024-05-02 | 32.40 | $32.35 | 1700 |
| 2024-05-01 | 32.40 | $32.15 | 5021 |
| 2024-04-30 | 32.42 | $32.49 | 2844 |
| 2024-04-29 | 32.41 | $32.49 | 3200 |
| 2024-04-26 | 32.40 | $32.33 | 4721 |
| 2024-04-25 | 32.40 | $32.37 | 2027 |
| 2024-04-24 | 32.40 | $32.78 | 1645 |
| 2024-04-23 | 32.36 | $32.72 | 2832 |
| 2024-04-22 | 32.33 | $32.43 | 4600 |
| 2024-04-19 | 32.33 | $32.28 | 1146 |
| 2024-04-18 | 32.34 | $32.53 | 3200 |
| 2024-04-17 | 32.34 | $32.30 | 4029 |
| 2024-04-16 | 32.36 | $32.24 | 4600 |
| 2024-04-15 | 32.40 | $32.22 | 1300 |
| 2024-04-12 | 32.44 | $32.23 | 3100 |
| 2024-04-11 | 32.49 | $31.92 | 3200 |
| 2024-04-10 | 32.58 | $32.53 | 1400 |
| 2024-04-09 | 32.61 | $32.48 | 3340 |
| 2024-04-08 | 32.66 | $32.38 | 4800 |
| 2024-04-05 | 32.71 | $32.39 | 2300 |
| 2024-04-04 | 32.78 | $32.33 | 1100 |
| 2024-04-03 | 32.85 | $32.10 | 5300 |
| 2024-04-02 | 32.95 | $32.24 | 1835 |
| 2024-04-01 | 33.04 | $32.43 | 3600 |
| 2024-03-28 | 33.12 | $32.71 | 2000 |
| 2024-03-27 | 33.17 | $32.61 | 7532 |
| 2024-03-26 | 33.24 | $32.00 | 25500 |
| 2024-03-25 | 33.37 | $32.88 | 27640 |
| 2024-03-22 | 33.42 | $32.81 | 9634 |
| 2024-03-21 | 33.48 | $33.63 | 6749 |
| 2024-03-20 | 33.45 | $33.77 | 6500 |
| 2024-03-19 | 33.41 | $33.21 | 5518 |
| 2024-03-18 | 33.43 | $33.33 | 3900 |
| 2024-03-15 | 33.42 | $33.98 | 8447 |
| 2024-03-14 | 33.36 | $33.29 | 15200 |
| 2024-03-13 | 33.35 | $33.38 | 7600 |
| 2024-03-12 | 33.34 | $33.47 | 6000 |
| 2024-03-11 | 33.32 | $33.71 | 6300 |
| 2024-03-08 | 33.27 | $33.44 | 6220 |
| 2024-03-07 | 33.24 | $33.56 | 4800 |
| 2024-03-06 | 33.20 | $33.24 | 9100 |
| 2024-03-05 | 33.19 | $33.18 | 6800 |
| 2024-03-04 | 33.18 | $33.48 | 7500 |
| 2024-03-01 | 33.14 | $33.30 | 4016 |
| 2024-02-29 | 33.12 | $33.50 | 4300 |
| 2024-02-28 | 33.09 | $33.13 | 4100 |
| 2024-02-27 | 33.10 | $33.40 | 5115 |
| 2024-02-26 | 33.08 | $32.99 | 4103 |
| 2024-02-23 | 33.11 | $33.22 | 1710 |
| 2024-02-22 | 33.13 | $33.18 | 6315 |
| 2024-02-21 | 33.16 | $32.95 | 5200 |
| 2024-02-20 | 33.21 | $32.95 | 5600 |
| 2024-02-16 | 33.27 | $33.07 | 7343 |
| 2024-02-15 | 33.32 | $32.76 | 4632 |
| 2024-02-14 | 33.42 | $33.40 | 4716 |
| 2024-02-13 | 33.45 | $32.88 | 5016 |
| 2024-02-12 | 33.54 | $33.26 | 2500 |
| 2024-02-09 | 33.60 | $33.17 | 3409 |
| 2024-02-08 | 33.67 | $32.76 | 6500 |
| 2024-02-07 | 33.79 | $32.71 | 5911 |
| 2024-02-06 | 33.92 | $32.45 | 7507 |
| 2024-02-05 | 34.08 | $32.96 | 6618 |
| 2024-02-02 | 34.20 | $33.86 | 5000 |
| 2024-02-01 | 34.23 | $33.66 | 4200 |
| 2024-01-31 | 34.30 | $34.01 | 4100 |
| 2024-01-30 | 34.34 | $34.44 | 2800 |
| 2024-01-29 | 34.34 | $34.38 | 1804 |
| 2024-01-26 | 34.35 | $34.50 | 2029 |
| 2024-01-25 | 34.36 | $34.39 | 3200 |
| 2024-01-24 | 34.38 | $34.32 | 3100 |
| 2024-01-23 | 34.42 | $34.15 | 5117 |
| 2024-01-22 | 34.48 | $34.67 | 5900 |
| 2024-01-19 | 34.51 | $34.25 | 7400 |
| 2024-01-18 | 34.58 | $34.28 | 7500 |
| 2024-01-17 | 34.65 | $34.10 | 2600 |
| 2024-01-16 | 34.75 | $34.16 | 1100 |
| 2024-01-12 | 34.84 | $34.31 | 1600 |
| 2024-01-11 | 34.92 | $34.05 | 11115 |
| 2024-01-10 | 35.03 | $34.34 | 4538 |
| 2024-01-09 | 35.10 | $33.89 | 2100 |
| 2024-01-08 | 35.23 | $33.99 | 5200 |
| 2024-01-05 | 35.34 | $34.40 | 6100 |
| 2024-01-04 | 35.40 | $34.93 | 2037 |
| 2024-01-03 | 35.42 | $35.23 | 5900 |
| 2024-01-02 | 35.39 | $35.00 | 3024 |
| 2023-12-29 | 35.38 | $35.71 | 3648 |
| 2023-12-28 | 35.29 | $35.71 | 5444 |
| 2023-12-27 | 35.19 | $35.30 | 10116 |
| 2023-12-26 | 35.12 | $35.76 | 5200 |
| 2023-12-22 | 35.00 | $36.23 | 2717 |
| 2023-12-21 | 34.82 | $36.30 | 4313 |
| 2023-12-20 | 34.62 | $36.50 | 4300 |
| 2023-12-19 | 34.38 | $35.96 | 5909 |
| 2023-12-18 | 34.19 | $35.22 | 4900 |
| 2023-12-15 | 34.06 | $35.02 | 8032 |
| 2023-12-14 | 33.93 | $34.85 | 5234 |
| 2023-12-13 | 33.82 | $34.61 | 9200 |
| 2023-12-12 | 33.72 | $34.28 | 5843 |
| 2023-12-11 | 33.65 | $34.30 | 3500 |
| 2023-12-08 | 33.57 | $34.22 | 1743 |
| 2023-12-07 | 33.50 | $33.60 | 6010 |
| 2023-12-06 | 33.49 | $33.49 | 5308 |
| 2023-12-05 | 33.49 | $33.65 | 19641 |
| 2023-12-04 | 33.47 | $33.41 | 34800 |
| 2023-12-01 | 33.48 | $33.64 | 3103 |
| 2023-11-30 | 33.47 | $33.62 | 7500 |
| 2023-11-29 | 33.46 | $33.59 | 1800 |
| 2023-11-28 | 33.45 | $33.42 | 4725 |
| 2023-11-27 | 33.47 | $33.31 | 11600 |
| 2023-11-24 | 33.49 | $33.43 | 5909 |
| 2023-11-22 | 33.51 | $33.54 | 8946 |
| 2023-11-21 | 33.51 | $33.65 | 5928 |
| 2023-11-20 | 33.51 | $33.53 | 4347 |
| 2023-11-17 | 33.51 | $33.35 | 5900 |
| 2023-11-16 | 33.54 | $33.10 | 5000 |
| 2023-11-15 | 33.60 | $33.52 | 2300 |
| 2023-11-14 | 33.62 | $33.33 | 3843 |
| 2023-11-13 | 33.66 | $32.81 | 2209 |
| 2023-11-10 | 33.75 | $33.60 | 5449 |
| 2023-11-09 | 33.78 | $33.66 | 9800 |
| 2023-11-08 | 33.80 | $33.35 | 6710 |
| 2023-11-07 | 33.86 | $33.72 | 4800 |
| 2023-11-06 | 33.88 | $33.68 | 3928 |
| 2023-11-03 | 33.92 | $34.21 | 2344 |
| 2023-11-02 | 33.90 | $34.09 | 5122 |
| 2023-11-01 | 33.90 | $34.05 | 7219 |
| 2023-10-31 | 33.92 | $33.64 | 2803 |
| 2023-10-30 | 33.98 | $33.52 | 3600 |
| 2023-10-27 | 34.06 | $33.69 | 5800 |
| 2023-10-26 | 34.14 | $33.64 | 2722 |
| 2023-10-25 | 34.24 | $33.79 | 8044 |
| 2023-10-24 | 34.34 | $33.68 | 9500 |
| 2023-10-23 | 34.45 | $33.74 | 5806 |
| 2023-10-20 | 34.58 | $33.94 | 4310 |
| 2023-10-19 | 34.69 | $33.93 | 4200 |
| 2023-10-18 | 34.82 | $34.10 | 7002 |
| 2023-10-17 | 34.95 | $34.20 | 6121 |
| 2023-10-16 | 35.08 | $34.11 | 4100 |
| 2023-10-13 | 35.23 | $34.27 | 2004 |
| 2023-10-12 | 35.37 | $34.57 | 7200 |
| 2023-10-11 | 35.50 | $34.43 | 9030 |
| 2023-10-10 | 35.65 | $34.43 | 9600 |
| 2023-10-09 | 35.81 | $34.87 | 9600 |
| 2023-10-06 | 35.94 | $34.70 | 9400 |
| 2023-10-05 | 36.10 | $35.15 | 7500 |
| 2023-10-04 | 36.23 | $35.44 | 10200 |
| 2023-10-03 | 36.33 | $35.10 | 22340 |
| 2023-10-02 | 36.47 | $36.28 | 3600 |
| 2023-09-29 | 36.50 | $36.50 | 4600 |
| 2023-09-28 | 36.50 | $36.30 | 7900 |
| 2023-09-27 | 36.54 | $36.00 | 11300 |
| 2023-09-26 | 36.60 | $36.10 | 7700 |
| 2023-09-25 | 36.67 | $36.26 | 13640 |
| 2023-09-22 | 36.72 | $36.55 | 6137 |
| 2023-09-21 | 36.74 | $36.23 | 11400 |
| 2023-09-20 | 36.80 | $36.88 | 17104 |
| 2023-09-19 | 36.79 | $36.66 | 9800 |
| 2023-09-18 | 36.81 | $36.88 | 21900 |
| 2023-09-15 | 36.80 | $36.40 | 14527 |
| 2023-09-14 | 36.83 | $36.80 | 12700 |
| 2023-09-13 | 36.83 | $36.83 | 11703 |
| 2023-09-12 | 36.81 | $37.02 | 14200 |
| 2023-09-11 | 36.78 | $37.15 | 10400 |
| 2023-09-08 | 36.73 | $37.13 | 12700 |
| 2023-09-07 | 36.68 | $36.40 | 7320 |
| 2023-09-06 | 36.70 | $36.47 | 6100 |
| 2023-09-05 | 36.72 | $36.49 | 12226 |
| 2023-09-01 | 36.73 | $36.67 | 9037 |
| 2023-08-31 | 36.73 | $36.44 | 11400 |
| 2023-08-30 | 36.76 | $37.22 | 5241 |
| 2023-08-29 | 36.71 | $37.69 | 12725 |
| 2023-08-28 | 36.61 | $37.09 | 10900 |
| 2023-08-25 | 36.57 | $36.60 | 19700 |
| 2023-08-24 | 36.57 | $36.79 | 7823 |
| 2023-08-23 | 36.56 | $36.82 | 17444 |
| 2023-08-22 | 36.55 | $37.55 | 7900 |
| 2023-08-21 | 36.47 | $36.35 | 11000 |
| 2023-08-18 | 36.50 | $35.50 | 19600 |
| 2023-08-17 | 36.62 | $36.00 | 19700 |
| 2023-08-16 | 36.69 | $36.12 | 5823 |
| 2023-08-15 | 36.75 | $36.11 | 12600 |
| 2023-08-14 | 36.81 | $36.50 | 14000 |
| 2023-08-11 | 36.84 | $36.96 | 17623 |
| 2023-08-10 | 36.82 | $36.61 | 10300 |
| 2023-08-09 | 36.83 | $36.60 | 7246 |
| 2023-08-08 | 36.84 | $36.65 | 6300 |
| 2023-08-07 | 36.84 | $37.05 | 3840 |
| 2023-08-04 | 36.79 | $36.76 | 14117 |
| 2023-08-03 | 36.76 | $36.90 | 4640 |
| 2023-08-02 | 36.70 | $37.00 | 10546 |
| 2023-08-01 | 36.63 | $37.14 | 6600 |
| 2023-07-31 | 36.53 | $37.05 | 13324 |
| 2023-07-28 | 36.43 | $37.00 | 16600 |
| 2023-07-27 | 36.33 | $36.97 | 2715 |
| 2023-07-26 | 36.22 | $36.85 | 5031 |
| 2023-07-25 | 36.12 | $37.19 | 3200 |
| 2023-07-24 | 35.97 | $36.80 | 6200 |
| 2023-07-21 | 35.85 | $36.23 | 22720 |
| 2023-07-20 | 35.77 | $36.58 | 4048 |
| 2023-07-19 | 35.66 | $36.66 | 6626 |
| 2023-07-18 | 35.53 | $36.35 | 1836 |
| 2023-07-17 | 35.42 | $36.18 | 3700 |
| 2023-07-14 | 35.33 | $36.30 | 13600 |
| 2023-07-13 | 35.23 | $36.01 | 2300 |
| 2023-07-12 | 35.15 | $36.27 | 3100 |
| 2023-07-11 | 35.04 | $35.59 | 5405 |
| 2023-07-10 | 35.00 | $34.75 | 6408 |
| 2023-07-07 | 35.04 | $34.89 | 5222 |
| 2023-07-06 | 35.08 | $34.66 | 14600 |
| 2023-07-05 | 35.14 | $34.37 | 9504 |
| 2023-07-03 | 35.25 | $35.39 | 1609 |
| 2023-06-30 | 35.26 | $35.40 | 6100 |
| 2023-06-29 | 35.28 | $35.19 | 3149 |
| 2023-06-28 | 35.32 | $35.08 | 9324 |
| 2023-06-27 | 35.40 | $35.20 | 11100 |
| 2023-06-26 | 35.49 | $34.52 | 20646 |
| 2023-06-23 | 35.67 | $35.01 | 341500 |
| 2023-06-22 | 35.82 | $34.66 | 11200 |
| 2023-06-21 | 36.03 | $35.01 | 19600 |
| 2023-06-20 | 36.24 | $35.06 | 13000 |
| 2023-06-16 | 36.45 | $35.68 | 16516 |
| 2023-06-15 | 36.63 | $35.54 | 7100 |
| 2023-06-14 | 36.82 | $35.64 | 12515 |
| 2023-06-13 | 37.01 | $35.68 | 10800 |
| 2023-06-12 | 37.20 | $35.24 | 13501 |
| 2023-06-09 | 37.44 | $35.62 | 7000 |
| 2023-06-08 | 37.65 | $36.23 | 12209 |
| 2023-06-07 | 37.80 | $36.22 | 8600 |
| 2023-06-06 | 37.96 | $36.50 | 11904 |
| 2023-06-05 | 38.09 | $36.22 | 10690 |
| 2023-06-02 | 38.25 | $36.76 | 5600 |
| 2023-06-01 | 38.36 | $36.52 | 10806 |
| 2023-05-31 | 38.49 | $36.96 | 18144 |
| 2023-05-30 | 38.58 | $39.61 | 8500 |
| 2023-05-26 | 38.41 | $40.09 | 7442 |
| 2023-05-25 | 38.18 | $39.75 | 5900 |
| 2023-05-24 | 37.98 | $39.70 | 10400 |
| 2023-05-23 | 37.77 | $39.99 | 8629 |
| 2023-05-22 | 37.51 | $39.25 | 10600 |
| 2023-05-19 | 37.32 | $39.75 | 8300 |
| 2023-05-18 | 37.07 | $38.60 | 5400 |
| 2023-05-17 | 36.92 | $37.32 | 8000 |
| 2023-05-16 | 36.89 | $36.55 | 5000 |
| 2023-05-15 | 36.94 | $36.98 | 3300 |
| 2023-05-12 | 36.94 | $36.65 | 4100 |
| 2023-05-11 | 36.98 | $36.67 | 3800 |
| 2023-05-10 | 37.02 | $36.50 | 14708 |
| 2023-05-09 | 37.06 | $36.85 | 11741 |
| 2023-05-08 | 37.05 | $36.53 | 11611 |
| 2023-05-05 | 37.05 | $36.75 | 4407 |
| 2023-05-04 | 37.03 | $37.49 | 12900 |
| 2023-05-03 | 36.92 | $36.38 | 7021 |
| 2023-05-02 | 36.93 | $37.19 | 3200 |
| 2023-05-01 | 36.86 | $37.36 | 5705 |
| 2023-04-28 | 36.77 | $37.33 | 5138 |
| 2023-04-27 | 36.68 | $37.80 | 2734 |
| 2023-04-26 | 36.54 | $37.50 | 8834 |
| 2023-04-25 | 36.43 | $37.15 | 4108 |
| 2023-04-24 | 36.35 | $37.15 | 2700 |
| 2023-04-21 | 36.27 | $37.30 | 5211 |
| 2023-04-20 | 36.17 | $37.22 | 4716 |
| 2023-04-19 | 36.09 | $37.06 | 1300 |
| 2023-04-18 | 36.01 | $36.85 | 24900 |
| 2023-04-17 | 35.96 | $37.35 | 5106 |
| 2023-04-14 | 35.86 | $36.92 | 11500 |
| 2023-04-13 | 35.80 | $36.00 | 16749 |
| 2023-04-12 | 35.83 | $34.11 | 10646 |
| 2023-04-11 | 36.06 | $33.94 | 41400 |
| 2023-04-10 | 36.31 | $31.63 | 68810 |
| 2023-04-06 | 36.80 | $36.36 | 3900 |
| 2023-04-05 | 36.84 | $36.15 | 7223 |
| 2023-04-04 | 36.89 | $36.35 | 22631 |
| 2023-04-03 | 36.93 | $37.28 | 5000 |
| 2023-03-31 | 36.88 | $36.95 | 8620 |
| 2023-03-30 | 36.86 | $36.76 | 1200 |
| 2023-03-29 | 36.85 | $37.22 | 9600 |
| 2023-03-28 | 36.79 | $36.53 | 8000 |
| 2023-03-27 | 36.80 | $37.01 | 11812 |
| 2023-03-24 | 36.76 | $36.85 | 2500 |
| 2023-03-23 | 36.73 | $37.44 | 2426 |
| 2023-03-22 | 36.64 | $37.22 | 6200 |
| 2023-03-21 | 36.56 | $37.05 | 6000 |
| 2023-03-20 | 36.50 | $37.11 | 3534 |
| 2023-03-17 | 36.42 | $36.88 | 7317 |
| 2023-03-16 | 36.37 | $37.10 | 2700 |
| 2023-03-15 | 36.30 | $36.56 | 7900 |
| 2023-03-14 | 36.28 | $37.10 | 6500 |
| 2023-03-13 | 36.21 | $35.80 | 5025 |
| 2023-03-10 | 36.26 | $35.80 | 6900 |
| 2023-03-09 | 36.32 | $36.01 | 5838 |
| 2023-03-08 | 36.36 | $36.31 | 6541 |
| 2023-03-07 | 36.38 | $36.36 | 5039 |
| 2023-03-06 | 36.39 | $36.23 | 11627 |
| 2023-03-03 | 36.42 | $37.02 | 2833 |
| 2023-03-02 | 36.39 | $36.34 | 7100 |
| 2023-03-01 | 36.43 | $35.52 | 3718 |
| 2023-02-28 | 36.56 | $36.02 | 11400 |
| 2023-02-27 | 36.64 | $36.96 | 1048 |
| 2023-02-24 | 36.63 | $36.16 | 3900 |
| 2023-02-23 | 36.71 | $36.15 | 10000 |
| 2023-02-22 | 36.79 | $36.00 | 10133 |
| 2023-02-21 | 36.90 | $35.54 | 16946 |
| 2023-02-17 | 37.06 | $36.85 | 7228 |
| 2023-02-16 | 37.10 | $36.73 | 5209 |
| 2023-02-15 | 37.15 | $37.40 | 2442 |
| 2023-02-14 | 37.14 | $36.90 | 3000 |
| 2023-02-13 | 37.18 | $36.81 | 2500 |
| 2023-02-10 | 37.23 | $36.26 | 2000 |
| 2023-02-09 | 37.35 | $37.12 | 4800 |
| 2023-02-08 | 37.41 | $36.19 | 7600 |
| 2023-02-07 | 37.57 | $37.00 | 3624 |
| 2023-02-06 | 37.67 | $37.08 | 1849 |
| 2023-02-03 | 37.78 | $37.06 | 1500 |
| 2023-02-02 | 37.90 | $38.61 | 5500 |
| 2023-02-01 | 37.88 | $38.68 | 3100 |
| 2023-01-31 | 37.86 | $38.05 | 8607 |
| 2023-01-30 | 37.92 | $36.01 | 1800 |
| 2023-01-27 | 38.21 | $37.84 | 3700 |
| 2023-01-26 | 38.34 | $36.94 | 1400 |
| 2023-01-25 | 38.57 | $37.03 | 3133 |
| 2023-01-24 | 38.80 | $37.74 | 900 |
| 2023-01-23 | 38.99 | $38.01 | 4300 |
| 2023-01-20 | 39.17 | $38.04 | 1515 |
| 2023-01-19 | 39.36 | $37.36 | 1600 |
| 2023-01-18 | 39.62 | $36.71 | 4910 |
| 2023-01-17 | 39.96 | $37.00 | 4700 |
| 2023-01-13 | 40.30 | $38.71 | 8500 |
| 2023-01-12 | 40.48 | $39.97 | 3800 |
| 2023-01-11 | 40.56 | $40.34 | 1843 |
| 2023-01-10 | 40.61 | $40.32 | 3422 |
| 2023-01-09 | 40.66 | $39.49 | 2505 |
| 2023-01-06 | 40.81 | $40.19 | 1416 |
| 2023-01-05 | 40.89 | $39.18 | 3100 |
| 2023-01-04 | 41.09 | $39.81 | 3800 |
| 2023-01-03 | 41.24 | $41.49 | 1300 |
| 2022-12-30 | 41.23 | $41.99 | 1500 |
| 2022-12-29 | 41.17 | $41.98 | 1400 |
| 2022-12-28 | 41.10 | $41.04 | 500 |
| 2022-12-27 | 41.10 | $40.52 | 2000 |
| 2022-12-23 | 41.16 | $40.69 | 2747 |
| 2022-12-22 | 41.20 | $41.23 | 3700 |
| 2022-12-21 | 41.18 | $41.31 | 1000 |
| 2022-12-20 | 41.16 | $40.91 | 3100 |
| 2022-12-19 | 41.17 | $39.47 | 2400 |
| 2022-12-16 | 41.33 | $40.61 | 5900 |
| 2022-12-15 | 41.37 | $41.35 | 4224 |
| 2022-12-14 | 41.34 | $41.45 | 3303 |
| 2022-12-13 | 41.29 | $42.49 | 1900 |
| 2022-12-12 | 41.13 | $40.90 | 1200 |
| 2022-12-09 | 41.13 | $41.77 | 2305 |
| 2022-12-08 | 41.04 | $41.88 | 700 |
| 2022-12-07 | 40.92 | $41.88 | 643 |
| 2022-12-06 | 40.80 | $42.68 | 8100 |
| 2022-12-05 | 40.60 | $42.07 | 3400 |
| 2022-12-02 | 40.44 | $41.64 | 2400 |
| 2022-12-01 | 40.33 | $40.30 | 3230 |
| 2022-11-30 | 40.35 | $40.45 | 5414 |
| 2022-11-29 | 40.36 | $38.60 | 1748 |
| 2022-11-28 | 40.55 | $40.37 | 1500 |
| 2022-11-25 | 40.58 | $40.60 | — |
| 2022-11-23 | 40.59 | $40.60 | 600 |
| 2022-11-22 | 40.60 | $40.95 | 1027 |
| 2022-11-21 | 40.58 | $40.77 | 916 |
| 2022-11-18 | 40.57 | $40.71 | 1133 |
| 2022-11-17 | 40.57 | $40.17 | 10200 |
| 2022-11-16 | 40.63 | $39.26 | 17500 |
| 2022-11-15 | 40.78 | $41.15 | 2600 |
| 2022-11-14 | 40.75 | $40.06 | 1600 |
| 2022-11-11 | 40.82 | $41.19 | 1200 |
| 2022-11-10 | 40.77 | $40.78 | 5509 |
| 2022-11-09 | 40.76 | $39.61 | 3414 |
| 2022-11-08 | 40.86 | $40.47 | 7410 |
| 2022-11-07 | 40.88 | $40.26 | 1529 |
| 2022-11-04 | 40.91 | $41.29 | 4300 |
| 2022-11-03 | 40.83 | $41.38 | 1638 |
| 2022-11-02 | 40.74 | $41.45 | 3100 |
| 2022-11-01 | 40.63 | $41.01 | 2943 |
| 2022-10-31 | 40.55 | $40.30 | 7000 |
| 2022-10-28 | 40.53 | $41.70 | 2121 |
| 2022-10-27 | 40.35 | $40.88 | 4400 |
| 2022-10-26 | 40.23 | $40.69 | 2307 |
| 2022-10-25 | 40.11 | $41.18 | 2833 |
| 2022-10-24 | 39.91 | $40.78 | 8431 |
| 2022-10-21 | 39.73 | $41.00 | 3223 |
| 2022-10-20 | 39.50 | $40.85 | 2200 |
| 2022-10-19 | 39.27 | $40.50 | 4700 |
| 2022-10-18 | 39.05 | $40.65 | 1845 |
| 2022-10-17 | 38.81 | $40.28 | 6900 |
| 2022-10-14 | 38.59 | $39.59 | 2500 |
| 2022-10-13 | 38.44 | $39.51 | 2509 |
| 2022-10-12 | 38.29 | $39.43 | 1743 |
| 2022-10-11 | 38.15 | $39.70 | 6535 |
| 2022-10-10 | 37.99 | $39.40 | 4542 |
| 2022-10-07 | 37.86 | $39.75 | 8100 |
| 2022-10-06 | 37.69 | $40.00 | 2500 |
| 2022-10-05 | 37.51 | $38.72 | 1336 |
| 2022-10-04 | 37.45 | $38.72 | 2300 |
| 2022-10-03 | 37.40 | $38.11 | 3600 |
| 2022-09-30 | 37.42 | $36.76 | 4400 |
| 2022-09-29 | 37.59 | $36.35 | 2114 |
| 2022-09-28 | 37.81 | $36.50 | 3900 |
| 2022-09-27 | 38.03 | $36.00 | 3817 |
| 2022-09-26 | 38.31 | $35.44 | 3922 |
| 2022-09-23 | 38.68 | $35.90 | 7921 |
| 2022-09-22 | 39.02 | $36.25 | 2800 |
| 2022-09-21 | 39.36 | $37.57 | 2610 |
| 2022-09-20 | 39.58 | $38.13 | 2700 |
| 2022-09-19 | 39.77 | $38.50 | 13144 |
| 2022-09-16 | 39.92 | $38.70 | 7500 |
| 2022-09-15 | 40.07 | $39.58 | 2900 |
| 2022-09-14 | 40.15 | $39.33 | 5829 |
| 2022-09-13 | 40.26 | $39.63 | 2500 |
| 2022-09-12 | 40.35 | $40.31 | 2500 |
| 2022-09-09 | 40.37 | $40.18 | 6944 |
| 2022-09-08 | 40.40 | $40.22 | 4220 |
| 2022-09-07 | 40.44 | $40.72 | 7300 |
| 2022-09-06 | 40.43 | $40.19 | 2300 |
| 2022-09-02 | 40.47 | $39.98 | 5913 |
| 2022-09-01 | 40.54 | $40.31 | 12133 |
| 2022-08-31 | 40.58 | $39.59 | 1445 |
| 2022-08-30 | 40.71 | $39.55 | 800 |
| 2022-08-29 | 40.85 | $40.56 | 2844 |
| 2022-08-26 | 40.89 | $40.35 | 2600 |
| 2022-08-25 | 40.96 | $40.31 | 1422 |
| 2022-08-24 | 41.04 | $41.38 | 4800 |
| 2022-08-23 | 41.00 | $41.32 | 7200 |
| 2022-08-22 | 40.96 | $40.39 | 5329 |
| 2022-08-19 | 41.00 | $40.19 | 1725 |
| 2022-08-18 | 41.05 | $41.84 | 2146 |
| 2022-08-17 | 40.93 | $41.31 | 2000 |
| 2022-08-16 | 40.85 | $41.75 | 2326 |
| 2022-08-15 | 40.71 | $40.58 | 2041 |
| 2022-08-12 | 40.66 | $39.68 | 1700 |
| 2022-08-11 | 40.70 | $40.46 | 4200 |
| 2022-08-10 | 40.64 | $41.00 | 4200 |
| 2022-08-09 | 40.51 | $41.01 | 11500 |
| 2022-08-08 | 40.36 | $40.64 | 3033 |
| 2022-08-05 | 40.23 | $42.32 | 3628 |
| 2022-08-04 | 39.91 | $41.70 | 4800 |
| 2022-08-03 | 39.64 | $41.70 | 3200 |
| 2022-08-02 | 39.34 | $41.46 | 8927 |
| 2022-08-01 | 39.05 | $41.50 | 7447 |
| 2022-07-29 | 38.73 | $40.90 | 2049 |
| 2022-07-28 | 38.44 | $41.22 | 23510 |
| 2022-07-27 | 38.09 | $39.76 | 1600 |
| 2022-07-26 | 37.87 | $38.53 | 1933 |
| 2022-07-25 | 37.76 | $38.46 | 5200 |
| 2022-07-22 | 37.64 | $38.62 | 1845 |
| 2022-07-21 | 37.49 | $38.95 | 4848 |
| 2022-07-20 | 37.28 | $38.90 | 7346 |
| 2022-07-19 | 37.07 | $37.72 | 3600 |
| 2022-07-18 | 36.95 | $37.42 | 3200 |
| 2022-07-15 | 36.85 | $37.90 | 12542 |
| 2022-07-14 | 36.69 | $37.17 | 3200 |
| 2022-07-13 | 36.60 | $36.76 | 1700 |
| 2022-07-12 | 36.54 | $36.86 | 8423 |
| 2022-07-11 | 36.49 | $37.68 | 3500 |
| 2022-07-08 | 36.35 | $37.70 | 3600 |
| 2022-07-07 | 36.22 | $37.18 | 1700 |
| 2022-07-06 | 36.15 | $37.15 | 1900 |
| 2022-07-05 | 36.10 | $36.82 | 3800 |
| 2022-07-01 | 36.09 | $36.64 | 10800 |
| 2022-06-30 | 36.12 | $35.83 | 3105 |
| 2022-06-29 | 36.24 | $36.46 | 7107 |
| 2022-06-28 | 36.31 | $36.19 | 6026 |
| 2022-06-27 | 36.42 | $36.00 | 4700 |
| 2022-06-24 | 36.57 | $35.82 | 15100 |
| 2022-06-23 | 36.75 | $35.32 | 5200 |
| 2022-06-22 | 36.98 | $34.97 | 18300 |
| 2022-06-21 | 37.27 | $34.77 | 28526 |
| 2022-06-17 | 37.59 | $34.77 | 30700 |
| 2022-06-16 | 37.92 | $35.28 | 11900 |
| 2022-06-15 | 38.22 | $35.56 | 11700 |
| 2022-06-14 | 38.51 | $36.50 | 24624 |
| 2022-06-13 | 38.72 | $36.46 | 14400 |
| 2022-06-10 | 38.95 | $37.91 | 8700 |
| 2022-06-09 | 39.05 | $37.82 | 6121 |
| 2022-06-08 | 39.17 | $38.88 | 4600 |
| 2022-06-07 | 39.19 | $40.18 | 18601 |
| 2022-06-06 | 39.08 | $40.50 | 15328 |
| 2022-06-03 | 38.92 | $38.90 | 3518 |
| 2022-06-02 | 38.92 | $39.48 | 16205 |
| 2022-06-01 | 38.87 | $39.65 | 18317 |
| 2022-05-31 | 38.80 | $39.59 | 2644 |
| 2022-05-27 | 38.74 | $39.61 | 11400 |
| 2022-05-26 | 38.68 | $39.19 | 15041 |
| 2022-05-25 | 38.66 | $37.98 | 4928 |
| 2022-05-24 | 38.77 | $38.20 | 6900 |
| 2022-05-23 | 38.86 | $38.50 | 25000 |
| 2022-05-20 | 38.93 | $37.66 | 4700 |
| 2022-05-19 | 39.09 | $37.45 | 23000 |
| 2022-05-18 | 39.28 | $38.09 | 28900 |
| 2022-05-17 | 39.41 | $39.17 | 9747 |
| 2022-05-16 | 39.45 | $39.32 | 6723 |
| 2022-05-13 | 39.46 | $39.60 | 21932 |
| 2022-05-12 | 39.44 | $39.30 | 38200 |
| 2022-05-11 | 39.45 | $39.53 | 40500 |
| 2022-05-10 | 39.42 | $40.33 | 29227 |
| 2022-05-09 | 39.31 | $38.06 | 7400 |
| 2022-05-06 | 39.41 | $37.75 | 29700 |
| 2022-05-05 | 39.54 | $38.76 | 7400 |
| 2022-05-04 | 39.58 | $40.36 | 57013 |
| 2022-05-03 | 39.45 | $41.40 | 46400 |
| 2022-05-02 | 39.22 | $38.77 | 15821 |
| 2022-04-29 | 39.24 | $39.60 | 36300 |
| 2022-04-28 | 39.20 | $39.59 | 27900 |
| 2022-04-27 | 39.17 | $40.99 | 31212 |
| 2022-04-26 | 39.01 | $39.13 | 33905 |
| 2022-04-25 | 39.03 | $39.50 | 7149 |
| 2022-04-22 | 39.03 | $39.76 | 5600 |
| 2022-04-21 | 39.01 | $39.90 | 8300 |
| 2022-04-20 | 38.98 | $39.83 | 10025 |
| 2022-04-19 | 38.96 | $38.96 | 27700 |
| 2022-04-18 | 39.02 | $38.20 | 22241 |
| 2022-04-14 | 39.18 | $38.57 | 1600 |
| 2022-04-13 | 39.31 | $38.07 | 22307 |
| 2022-04-12 | 39.51 | $37.89 | 22021 |
| 2022-04-11 | 39.74 | $37.21 | 4416 |
| 2022-04-08 | 40.04 | $37.56 | 3539 |
| 2022-04-07 | 40.33 | $39.01 | 8700 |
| 2022-04-06 | 40.48 | $38.42 | 23800 |
| 2022-04-05 | 40.70 | $38.72 | 2902 |
| 2022-04-04 | 40.90 | $39.21 | 5900 |
| 2022-04-01 | 41.05 | $40.97 | 11600 |
| 2022-03-31 | 41.02 | $41.91 | 3400 |
| 2022-03-30 | 40.90 | $41.01 | 1805 |
| 2022-03-29 | 40.87 | $41.91 | 4300 |
| 2022-03-28 | 40.73 | $41.01 | 5834 |
| 2022-03-25 | 40.68 | $41.35 | 6321 |
| 2022-03-24 | 40.58 | $41.00 | 2322 |
| 2022-03-23 | 40.51 | $40.65 | 7929 |
| 2022-03-22 | 40.46 | $40.58 | 3400 |
| 2022-03-21 | 40.41 | $40.30 | 7242 |
| 2022-03-18 | 40.37 | $41.44 | 10500 |
| 2022-03-17 | 40.20 | $41.20 | 9106 |
| 2022-03-16 | 40.04 | $41.08 | 17942 |
| 2022-03-15 | 39.87 | $40.90 | 38602 |
| 2022-03-14 | 39.71 | $40.23 | 8747 |
| 2022-03-11 | 39.61 | $39.97 | 3700 |
| 2022-03-10 | 39.51 | $40.10 | 16205 |
| 2022-03-09 | 39.41 | $41.65 | 21017 |
| 2022-03-08 | 39.16 | $39.87 | 31000 |
| 2022-03-07 | 39.09 | $37.80 | 21000 |
| 2022-03-04 | 39.23 | $40.50 | 44300 |
| 2022-03-03 | 39.11 | $40.62 | 17033 |
| 2022-03-02 | 38.98 | $40.34 | 7900 |
| 2022-03-01 | 38.90 | $39.50 | 4741 |
| 2022-02-28 | 38.92 | $39.13 | 2824 |
| 2022-02-25 | 39.00 | $40.50 | 1914 |
| 2022-02-24 | 38.98 | $38.68 | 13939 |
| 2022-02-23 | 39.17 | $38.52 | 13300 |
| 2022-02-22 | 39.40 | $37.91 | 3646 |
| 2022-02-18 | 39.72 | $37.03 | 3000 |
| 2022-02-17 | 40.15 | $37.94 | 10500 |
| 2022-02-16 | 40.52 | $37.90 | 8500 |
| 2022-02-15 | 40.92 | $38.50 | 3500 |
| 2022-02-14 | 41.29 | $37.67 | 14236 |
| 2022-02-11 | 41.77 | $37.51 | 3126 |
| 2022-02-10 | 42.31 | $38.04 | 11225 |
| 2022-02-09 | 42.82 | $41.00 | 11423 |
| 2022-02-08 | 43.08 | $41.70 | 29727 |
| 2022-02-07 | 43.28 | $41.50 | 43200 |
| 2022-02-04 | 43.50 | $40.95 | 8500 |
| 2022-02-03 | 43.79 | $39.94 | 2100 |
| 2022-02-02 | 44.19 | $41.92 | 3115 |
| 2022-02-01 | 44.42 | $42.77 | 10328 |
| 2022-01-31 | 44.57 | $44.90 | 4000 |
| 2022-01-28 | 44.51 | $45.84 | 3026 |
| 2022-01-27 | 44.35 | $45.49 | 1746 |
| 2022-01-26 | 44.21 | $44.92 | 2602 |
| 2022-01-25 | 44.13 | $46.35 | 2500 |
| 2022-01-24 | 43.92 | $44.07 | 4709 |
| 2022-01-21 | 43.92 | $42.17 | 5800 |
| 2022-01-20 | 44.11 | $43.25 | 18511 |
| 2022-01-19 | 44.20 | $43.39 | 1328 |
| 2022-01-18 | 44.28 | $43.51 | 7100 |
| 2022-01-14 | 44.35 | $45.80 | 2400 |
| 2022-01-13 | 44.19 | $45.09 | 2100 |
| 2022-01-12 | 44.08 | $44.72 | 5533 |
| 2022-01-11 | 43.99 | $45.53 | 3600 |
| 2022-01-10 | 43.80 | $43.50 | 5843 |
| 2022-01-07 | 43.77 | $42.44 | 3000 |
| 2022-01-06 | 43.83 | $44.16 | 4227 |
| 2022-01-05 | 43.70 | $43.62 | 1902 |
| 2022-01-04 | 43.59 | $44.41 | 4000 |
| 2022-01-03 | 43.37 | $43.76 | 5739 |
| 2021-12-31 | 43.18 | $43.00 | 5600 |
| 2021-12-30 | 43.05 | $43.74 | 1600 |
| 2021-12-29 | 42.82 | $44.60 | 5414 |
| 2021-12-28 | 42.49 | $44.64 | 2400 |
| 2021-12-27 | 42.13 | $45.50 | 14740 |
| 2021-12-23 | 41.66 | $44.95 | 2249 |
| 2021-12-22 | 41.24 | $44.50 | 940 |
| 2021-12-21 | 40.84 | $43.90 | 5544 |
| 2021-12-20 | 40.49 | $43.00 | 3720 |
| 2021-12-17 | 40.21 | $44.14 | 7300 |
| 2021-12-16 | 39.82 | $42.57 | 6100 |
| 2021-12-15 | 39.57 | $42.50 | 5200 |
| 2021-12-14 | 39.33 | $41.12 | 7100 |
| 2021-12-13 | 39.23 | $39.46 | 4248 |
| 2021-12-10 | 39.29 | $39.00 | 3711 |
| 2021-12-09 | 39.41 | $37.51 | 2637 |
| 2021-12-08 | 39.67 | $39.50 | 3221 |
| 2021-12-07 | 39.74 | $37.50 | 1144 |
| 2021-12-06 | 40.01 | $38.39 | 4700 |
| 2021-12-03 | 40.18 | $36.07 | 12526 |
| 2021-12-02 | 40.59 | $38.77 | 6045 |
| 2021-12-01 | 40.72 | $39.60 | 8639 |
| 2021-11-30 | 40.75 | $39.50 | 14000 |
| 2021-11-29 | 40.78 | $40.15 | 7600 |
| 2021-11-26 | 40.74 | $40.22 | 3300 |
| 2021-11-24 | 40.66 | $42.20 | 6028 |
| 2021-11-23 | 40.38 | $41.50 | 3912 |
| 2021-11-22 | 40.13 | $41.20 | 7112 |
| 2021-11-19 | 39.90 | $41.25 | 12931 |
| 2021-11-18 | 39.63 | $41.60 | 12600 |
| 2021-11-17 | 39.31 | $42.96 | 16900 |
| 2021-11-16 | 38.84 | $42.11 | 10100 |
| 2021-11-15 | 38.42 | $42.00 | 30245 |
| 2021-11-12 | 37.99 | $41.34 | 6107 |
| 2021-11-11 | 37.60 | $40.74 | 6038 |
| 2021-11-10 | 37.26 | $39.21 | 13100 |
| 2021-11-09 | 37.06 | $38.56 | 12721 |
| 2021-11-08 | 36.93 | $38.15 | 3747 |
| 2021-11-05 | 36.84 | $37.99 | 7643 |
| 2021-11-04 | 36.78 | $36.81 | 1708 |
| 2021-11-03 | 36.83 | $35.76 | 5200 |
| 2021-11-02 | 36.99 | $36.29 | 4829 |
| 2021-11-01 | 37.11 | $36.74 | 3200 |
| 2021-10-29 | 37.19 | $36.35 | 1904 |
| 2021-10-28 | 37.30 | $36.39 | 400 |
| 2021-10-27 | 37.42 | $36.65 | 3800 |
| 2021-10-26 | 37.51 | $36.61 | 4631 |
| 2021-10-25 | 37.61 | $36.99 | 1331 |
| 2021-10-22 | 37.68 | $36.35 | 4719 |
| 2021-10-21 | 37.81 | $36.91 | 5600 |
| 2021-10-20 | 37.89 | $36.88 | 2300 |
| 2021-10-19 | 37.97 | $37.22 | 1433 |
| 2021-10-18 | 38.01 | $37.92 | 4710 |
| 2021-10-15 | 37.96 | $37.08 | 4946 |
| 2021-10-14 | 37.99 | $38.07 | 2244 |
| 2021-10-13 | 37.91 | $39.14 | 9200 |
| 2021-10-12 | 37.72 | $39.08 | 9200 |
| 2021-10-11 | 37.52 | $39.24 | 4500 |
| 2021-10-08 | 37.29 | $40.00 | 23200 |
| 2021-10-07 | 36.97 | $37.79 | 10304 |
| 2021-10-06 | 36.87 | $37.25 | 3802 |
| 2021-10-05 | 36.81 | $37.84 | 6023 |
| 2021-10-04 | 36.69 | $37.30 | 6720 |
| 2021-10-01 | 36.62 | $36.68 | 5900 |
| 2021-09-30 | 36.61 | $37.41 | 616 |
| 2021-09-29 | 36.52 | $37.10 | 2000 |
| 2021-09-28 | 36.47 | $36.75 | 4200 |
| 2021-09-27 | 36.45 | $37.25 | 6925 |
| 2021-09-24 | 36.38 | $37.96 | 3232 |
| 2021-09-23 | 36.24 | $37.09 | 7900 |
| 2021-09-22 | 36.18 | $36.11 | 9012 |
| 2021-09-21 | 36.21 | $35.40 | 16600 |
| 2021-09-20 | 36.32 | $34.49 | 4826 |
| 2021-09-17 | 36.52 | $35.12 | 6747 |
| 2021-09-16 | 36.67 | $35.84 | 3900 |
| 2021-09-15 | 36.76 | $36.64 | 5011 |
| 2021-09-14 | 36.77 | $36.20 | 4200 |
| 2021-09-13 | 36.83 | $36.79 | 3810 |
| 2021-09-10 | 36.83 | $36.86 | 6936 |
| 2021-09-09 | 36.82 | $36.85 | 8100 |
| 2021-09-08 | 36.81 | $37.08 | 6627 |
| 2021-09-07 | 36.78 | $37.03 | 3746 |
| 2021-09-03 | 36.74 | $36.43 | 4100 |
| 2021-09-02 | 36.76 | $37.13 | 3100 |
| 2021-09-01 | 36.70 | $36.60 | 5200 |
| 2021-08-31 | 36.71 | $36.87 | 2748 |
| 2021-08-30 | 36.69 | $36.75 | 4800 |
| 2021-08-27 | 36.70 | $37.68 | 4312 |
| 2021-08-26 | 36.61 | $36.23 | 3100 |
| 2021-08-25 | 36.67 | $36.62 | 6800 |
| 2021-08-24 | 36.71 | $36.54 | 3913 |
| 2021-08-23 | 36.76 | $36.78 | 1945 |
| 2021-08-20 | 36.78 | $36.81 | 2113 |
| 2021-08-19 | 36.81 | $36.57 | 19779 |
| 2021-08-18 | 36.87 | $36.49 | 13032 |
| 2021-08-17 | 36.94 | $36.83 | 15500 |
| 2021-08-16 | 36.98 | $36.83 | 11843 |
| 2021-08-13 | 37.02 | $36.55 | 10207 |
| 2021-08-12 | 37.10 | $37.00 | 12541 |
| 2021-08-11 | 37.15 | $36.60 | 13100 |
| 2021-08-10 | 37.25 | $35.88 | 37605 |
| 2021-08-09 | 37.43 | $35.62 | 23800 |
| 2021-08-06 | 37.65 | $35.91 | 21310 |
| 2021-08-05 | 37.87 | $36.64 | 18800 |
| 2021-08-04 | 38.01 | $37.50 | 30521 |
| 2021-08-03 | 38.08 | $38.39 | 11418 |
| 2021-08-02 | 38.06 | $38.05 | 18800 |
| 2021-07-30 | 38.09 | $37.69 | 9933 |
| 2021-07-29 | 38.15 | $38.58 | 7105 |
| 2021-07-28 | 38.13 | $38.48 | 12000 |
| 2021-07-27 | 38.12 | $37.77 | 11700 |
| 2021-07-26 | 38.19 | $37.23 | 12100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.14
2025-10-02
Close Price
$33.35
Vol: 358
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
30.71
Average
36.75
Maximum
45.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 33.14 | $33.35 | 358 |
| 2025-10-01 | 33.13 | $33.35 | 395 |
| 2025-09-30 | 33.12 | $33.53 | 497 |
| 2025-09-29 | 33.07 | $33.53 | 1215 |
| 2025-09-26 | 33.01 | $33.44 | 1034 |
| 2025-09-25 | 32.97 | $33.30 | 1169 |
| 2025-09-24 | 32.95 | $33.75 | 3909 |
| 2025-09-23 | 32.83 | $33.70 | — |
| 2025-09-22 | 32.71 | $33.70 | 860 |
| 2025-09-19 | 32.58 | $33.47 | 840 |
| 2025-09-18 | 32.48 | $33.26 | 1494 |
| 2025-09-17 | 32.41 | $33.49 | 1940 |
| 2025-09-16 | 32.28 | $33.43 | 3544 |
| 2025-09-15 | 32.16 | $33.12 | 2928 |
| 2025-09-12 | 32.08 | $33.00 | 3659 |
| 2025-09-11 | 32.03 | $32.89 | 3320 |
| 2025-09-10 | 32.00 | $32.15 | 1982 |
| 2025-09-09 | 32.12 | $32.97 | 30375 |
| 2025-09-08 | 32.10 | $32.50 | 8766 |
| 2025-09-05 | 32.19 | $30.81 | 258963 |
| 2025-09-04 | 32.65 | $30.92 | 194495 |
| 2025-09-03 | 33.18 | $33.36 | 3753 |
| 2025-09-02 | 33.28 | $33.23 | 3100 |
| 2025-08-29 | 33.43 | $33.13 | 5600 |
| 2025-08-28 | 33.63 | $33.20 | 5149 |
| 2025-08-27 | 33.86 | $33.15 | 27200 |
| 2025-08-26 | 34.14 | $33.25 | 4300 |
| 2025-08-25 | 34.45 | $32.99 | 24800 |
| 2025-08-22 | 34.87 | $33.58 | 31200 |
| 2025-08-21 | 35.25 | $34.27 | 12500 |
| 2025-08-20 | 35.54 | $34.49 | 7400 |
| 2025-08-19 | 35.83 | $34.41 | 3730 |
| 2025-08-18 | 36.19 | $34.28 | 19700 |
| 2025-08-15 | 36.64 | $36.66 | 1800 |
| 2025-08-14 | 36.66 | $36.80 | 1315 |
| 2025-08-13 | 36.66 | $36.84 | 2100 |
| 2025-08-12 | 36.64 | $36.56 | 8500 |
| 2025-08-11 | 36.69 | $36.99 | 1605 |
| 2025-08-08 | 36.66 | $36.37 | 3940 |
| 2025-08-07 | 36.75 | $36.06 | 3106 |
| 2025-08-06 | 36.92 | $36.73 | 2300 |
| 2025-08-05 | 36.98 | $36.25 | 2500 |
| 2025-08-04 | 37.15 | $37.00 | 1413 |
| 2025-08-01 | 37.20 | $37.15 | 19700 |
| 2025-07-31 | 37.22 | $37.02 | 12700 |
| 2025-07-30 | 37.26 | $37.01 | 10600 |
| 2025-07-29 | 37.32 | $37.26 | 2400 |
| 2025-07-28 | 37.34 | $37.20 | 922 |
| 2025-07-25 | 37.37 | $37.38 | 4700 |
| 2025-07-24 | 37.37 | $37.11 | 2600 |
| 2025-07-23 | 37.43 | $37.35 | 4400 |
| 2025-07-22 | 37.44 | $37.27 | 3009 |
| 2025-07-21 | 37.48 | $37.32 | 4100 |
| 2025-07-18 | 37.51 | $37.25 | 8241 |
| 2025-07-17 | 37.55 | $37.51 | 4805 |
| 2025-07-16 | 37.55 | $37.68 | 3806 |
| 2025-07-15 | 37.52 | $37.30 | 1448 |
| 2025-07-14 | 37.55 | $37.77 | 1200 |
| 2025-07-11 | 37.50 | $37.22 | 616 |
| 2025-07-10 | 37.55 | $37.53 | 7335 |
| 2025-07-09 | 37.54 | $37.46 | 1000 |
| 2025-07-08 | 37.55 | $37.30 | 2800 |
| 2025-07-07 | 37.58 | $37.56 | 2943 |
| 2025-07-03 | 37.57 | $37.36 | 1239 |
| 2025-07-02 | 37.60 | $37.43 | 1400 |
| 2025-07-01 | 37.62 | $37.45 | 1100 |
| 2025-06-30 | 37.64 | $37.50 | 3600 |
| 2025-06-27 | 37.65 | $37.54 | 4008 |
| 2025-06-26 | 37.65 | $37.65 | 2211 |
| 2025-06-25 | 37.62 | $37.55 | 2000 |
| 2025-06-24 | 37.61 | $37.32 | 4700 |
| 2025-06-23 | 37.65 | $37.23 | 3900 |
| 2025-06-20 | 37.71 | $37.34 | 4200 |
| 2025-06-18 | 37.75 | $37.14 | 1945 |
| 2025-06-17 | 37.84 | $37.15 | 3949 |
| 2025-06-16 | 37.95 | $37.41 | 3700 |
| 2025-06-13 | 38.01 | $37.53 | 1300 |
| 2025-06-12 | 38.05 | $37.71 | 2400 |
| 2025-06-11 | 38.06 | $37.80 | 2600 |
| 2025-06-10 | 38.05 | $37.41 | 4300 |
| 2025-06-09 | 38.11 | $37.85 | 3900 |
| 2025-06-06 | 38.09 | $37.52 | 5600 |
| 2025-06-05 | 38.13 | $37.93 | 3233 |
| 2025-06-04 | 38.09 | $37.87 | 3012 |
| 2025-06-03 | 38.05 | $37.80 | 3314 |
| 2025-06-02 | 38.01 | $37.78 | 3700 |
| 2025-05-30 | 37.96 | $37.32 | 7305 |
| 2025-05-29 | 38.00 | $38.48 | 3106 |
| 2025-05-28 | 37.80 | $38.15 | 2000 |
| 2025-05-27 | 37.63 | $38.09 | 3444 |
| 2025-05-23 | 37.43 | $38.50 | 3310 |
| 2025-05-22 | 37.12 | $37.68 | 2000 |
| 2025-05-21 | 36.93 | $37.13 | 3700 |
| 2025-05-20 | 36.81 | $37.02 | 5400 |
| 2025-05-19 | 36.70 | $36.97 | 3100 |
| 2025-05-16 | 36.58 | $37.09 | 3619 |
| 2025-05-15 | 36.41 | $37.59 | 2201 |
| 2025-05-14 | 36.11 | $37.25 | 4800 |
| 2025-05-13 | 35.82 | $37.50 | 5344 |
| 2025-05-12 | 35.43 | $35.99 | 2600 |
| 2025-05-09 | 35.30 | $36.17 | 3416 |
| 2025-05-08 | 35.12 | $35.59 | 1348 |
| 2025-05-07 | 35.02 | $34.65 | 2100 |
| 2025-05-06 | 35.10 | $34.51 | 4400 |
| 2025-05-05 | 35.23 | $36.00 | 2200 |
| 2025-05-02 | 35.07 | $36.89 | 1723 |
| 2025-05-01 | 34.69 | $35.06 | 3613 |
| 2025-04-30 | 34.64 | $36.12 | 4600 |
| 2025-04-29 | 34.36 | $35.27 | 1800 |
| 2025-04-28 | 34.21 | $35.00 | 2033 |
| 2025-04-25 | 34.10 | $34.90 | 1701 |
| 2025-04-24 | 34.00 | $35.28 | 1541 |
| 2025-04-23 | 33.81 | $34.64 | 7000 |
| 2025-04-22 | 33.72 | $33.95 | 837 |
| 2025-04-21 | 33.77 | $33.56 | 1937 |
| 2025-04-17 | 33.91 | $34.06 | 7200 |
| 2025-04-16 | 33.98 | $33.82 | 6340 |
| 2025-04-15 | 34.11 | $34.27 | 4700 |
| 2025-04-14 | 34.18 | $34.39 | 28413 |
| 2025-04-11 | 34.23 | $33.99 | 11000 |
| 2025-04-10 | 34.38 | $33.73 | 2700 |
| 2025-04-09 | 34.62 | $33.78 | 1733 |
| 2025-04-08 | 34.89 | $32.29 | 1600 |
| 2025-04-07 | 35.52 | $32.26 | 10514 |
| 2025-04-04 | 36.26 | $33.08 | 24303 |
| 2025-04-03 | 36.94 | $35.51 | 1900 |
| 2025-04-02 | 37.23 | $37.00 | 6000 |
| 2025-04-01 | 37.24 | $38.19 | 4700 |
| 2025-03-31 | 37.01 | $38.32 | 3100 |
| 2025-03-28 | 36.71 | $38.31 | 6800 |
| 2025-03-27 | 36.36 | $38.09 | 3200 |
| 2025-03-26 | 36.00 | $37.13 | 3026 |
| 2025-03-25 | 35.79 | $36.36 | 3800 |
| 2025-03-24 | 35.71 | $36.35 | 5000 |
| 2025-03-21 | 35.62 | $35.80 | 6049 |
| 2025-03-20 | 35.63 | $35.97 | 6502 |
| 2025-03-19 | 35.62 | $36.21 | 7722 |
| 2025-03-18 | 35.55 | $35.08 | 4200 |
| 2025-03-17 | 35.71 | $35.13 | 4200 |
| 2025-03-14 | 35.90 | $35.36 | 2343 |
| 2025-03-13 | 36.06 | $34.88 | 1802 |
| 2025-03-12 | 36.36 | $35.60 | 8734 |
| 2025-03-11 | 36.55 | $35.10 | 8144 |
| 2025-03-10 | 36.88 | $35.40 | 10500 |
| 2025-03-07 | 37.20 | $36.38 | 4331 |
| 2025-03-06 | 37.37 | $36.49 | 6500 |
| 2025-03-05 | 37.53 | $36.45 | 5303 |
| 2025-03-04 | 37.74 | $36.73 | 4400 |
| 2025-03-03 | 37.91 | $36.96 | 8727 |
| 2025-02-28 | 38.06 | $37.26 | 2046 |
| 2025-02-27 | 38.17 | $37.32 | 4500 |
| 2025-02-26 | 38.28 | $37.20 | 10206 |
| 2025-02-25 | 38.43 | $37.27 | 7900 |
| 2025-02-24 | 38.58 | $37.79 | 12300 |
| 2025-02-21 | 38.64 | $38.06 | 1400 |
| 2025-02-20 | 38.66 | $38.60 | 3100 |
| 2025-02-19 | 38.55 | $38.90 | 3903 |
| 2025-02-18 | 38.36 | $39.43 | 4947 |
| 2025-02-14 | 38.02 | $39.22 | 10944 |
| 2025-02-13 | 37.66 | $39.94 | 7413 |
| 2025-02-12 | 37.09 | $37.59 | 4100 |
| 2025-02-11 | 36.92 | $37.70 | 9203 |
| 2025-02-10 | 36.70 | $38.35 | 5400 |
| 2025-02-07 | 36.30 | $36.45 | 4822 |
| 2025-02-06 | 36.24 | $36.84 | 1805 |
| 2025-02-05 | 36.08 | $36.50 | 3000 |
| 2025-02-04 | 35.97 | $35.95 | 11546 |
| 2025-02-03 | 35.95 | $36.03 | 3600 |
| 2025-01-31 | 35.91 | $36.57 | 2500 |
| 2025-01-30 | 35.76 | $36.26 | 3100 |
| 2025-01-29 | 35.64 | $36.32 | 4238 |
| 2025-01-28 | 35.49 | $36.12 | 4300 |
| 2025-01-27 | 35.36 | $35.85 | 8300 |
| 2025-01-24 | 35.27 | $35.75 | 5327 |
| 2025-01-23 | 35.18 | $35.94 | 7200 |
| 2025-01-22 | 35.04 | $34.78 | 9141 |
| 2025-01-21 | 35.13 | $35.53 | 4817 |
| 2025-01-17 | 35.07 | $36.18 | 6000 |
| 2025-01-16 | 34.86 | $35.26 | 6235 |
| 2025-01-15 | 34.82 | $35.24 | 2620 |
| 2025-01-14 | 34.78 | $34.50 | 7632 |
| 2025-01-13 | 34.89 | $34.91 | 5236 |
| 2025-01-10 | 34.94 | $34.34 | 3144 |
| 2025-01-08 | 35.11 | $35.20 | 3909 |
| 2025-01-07 | 35.13 | $35.35 | 932 |
| 2025-01-06 | 35.13 | $35.32 | 1821 |
| 2025-01-03 | 35.13 | $35.18 | 2560 |
| 2025-01-02 | 35.17 | $34.98 | 2400 |
| 2024-12-31 | 35.26 | $34.26 | 905 |
| 2024-12-30 | 35.51 | $35.36 | 1800 |
| 2024-12-27 | 35.58 | $34.99 | 943 |
| 2024-12-26 | 35.74 | $35.36 | 916 |
| 2024-12-24 | 35.84 | $35.36 | 1600 |
| 2024-12-23 | 35.97 | $35.81 | 3219 |
| 2024-12-20 | 36.01 | $35.45 | 5806 |
| 2024-12-19 | 36.15 | $35.01 | 5800 |
| 2024-12-18 | 36.40 | $35.76 | 5800 |
| 2024-12-17 | 36.53 | $36.68 | 2535 |
| 2024-12-16 | 36.49 | $36.74 | 1416 |
| 2024-12-13 | 36.42 | $37.33 | 3800 |
| 2024-12-12 | 36.23 | $36.97 | 4000 |
| 2024-12-11 | 36.07 | $35.98 | 1127 |
| 2024-12-10 | 36.10 | $35.95 | 2033 |
| 2024-12-09 | 36.15 | $36.29 | 900 |
| 2024-12-06 | 36.13 | $36.49 | 1500 |
| 2024-12-05 | 36.06 | $36.17 | 8500 |
| 2024-12-04 | 36.05 | $35.22 | 15700 |
| 2024-12-03 | 36.25 | $35.12 | 8048 |
| 2024-12-02 | 36.49 | $36.01 | 4809 |
| 2024-11-29 | 36.58 | $36.29 | 5800 |
| 2024-11-27 | 36.63 | $36.19 | 9516 |
| 2024-11-26 | 36.71 | $37.50 | 20300 |
| 2024-11-25 | 36.53 | $36.25 | 4234 |
| 2024-11-22 | 36.58 | $36.42 | 5032 |
| 2024-11-21 | 36.60 | $36.63 | 34049 |
| 2024-11-20 | 36.58 | $36.33 | 17615 |
| 2024-11-19 | 36.61 | $36.54 | 2800 |
| 2024-11-18 | 36.61 | $36.51 | 1710 |
| 2024-11-15 | 36.61 | $36.68 | 1900 |
| 2024-11-14 | 36.58 | $36.97 | 4322 |
| 2024-11-13 | 36.48 | $36.47 | 1101 |
| 2024-11-12 | 36.47 | $36.19 | 2700 |
| 2024-11-11 | 36.51 | $36.39 | 1534 |
| 2024-11-08 | 36.52 | $36.32 | 3031 |
| 2024-11-07 | 36.54 | $36.60 | 2934 |
| 2024-11-06 | 36.51 | $36.49 | 1300 |
| 2024-11-05 | 36.49 | $35.60 | 3100 |
| 2024-11-04 | 36.66 | $35.55 | 8400 |
| 2024-11-01 | 36.86 | $36.00 | 5300 |
| 2024-10-31 | 37.00 | $35.79 | 1900 |
| 2024-10-30 | 37.20 | $35.80 | 7031 |
| 2024-10-29 | 37.43 | $35.88 | 3800 |
| 2024-10-28 | 37.67 | $36.09 | 6200 |
| 2024-10-25 | 37.91 | $35.99 | 6522 |
| 2024-10-24 | 38.20 | $36.37 | 3700 |
| 2024-10-23 | 38.44 | $35.44 | 28538 |
| 2024-10-22 | 38.92 | $36.40 | 9527 |
| 2024-10-21 | 39.26 | $38.91 | 23900 |
| 2024-10-18 | 39.11 | $43.10 | 46514 |
| 2024-10-17 | 38.05 | $40.79 | 31508 |
| 2024-10-16 | 37.29 | $38.67 | 5342 |
| 2024-10-15 | 36.85 | $37.96 | 21800 |
| 2024-10-14 | 36.49 | $36.86 | 4005 |
| 2024-10-11 | 36.29 | $36.60 | 2500 |
| 2024-10-10 | 36.11 | $36.61 | 2500 |
| 2024-10-09 | 35.89 | $36.42 | 6029 |
| 2024-10-08 | 35.67 | $36.31 | 12441 |
| 2024-10-07 | 35.44 | $35.66 | 715 |
| 2024-10-04 | 35.30 | $35.65 | 1300 |
| 2024-10-03 | 35.13 | $35.35 | 3400 |
| 2024-10-02 | 35.00 | $35.60 | 2800 |
| 2024-10-01 | 34.78 | $35.41 | 2518 |
| 2024-09-30 | 34.57 | $35.42 | 5129 |
| 2024-09-27 | 34.32 | $34.88 | 6200 |
| 2024-09-26 | 34.14 | $34.80 | 1500 |
| 2024-09-25 | 33.95 | $34.43 | 2700 |
| 2024-09-24 | 33.80 | $34.44 | 3700 |
| 2024-09-23 | 33.62 | $34.41 | 14024 |
| 2024-09-20 | 33.41 | $34.56 | 15900 |
| 2024-09-19 | 33.15 | $33.65 | 9830 |
| 2024-09-18 | 33.02 | $32.67 | 4700 |
| 2024-09-17 | 33.09 | $33.48 | 5900 |
| 2024-09-16 | 32.99 | $33.29 | 5006 |
| 2024-09-13 | 32.92 | $33.22 | 2200 |
| 2024-09-12 | 32.85 | $33.00 | 2700 |
| 2024-09-11 | 32.82 | $32.80 | 4700 |
| 2024-09-10 | 32.82 | $32.88 | 4320 |
| 2024-09-09 | 32.81 | $32.72 | 7300 |
| 2024-09-06 | 32.83 | $32.56 | 3000 |
| 2024-09-05 | 32.89 | $32.81 | 3200 |
| 2024-09-04 | 32.90 | $32.83 | 2733 |
| 2024-09-03 | 32.91 | $32.96 | 4526 |
| 2024-08-30 | 32.89 | $33.33 | 2909 |
| 2024-08-29 | 32.79 | $33.32 | 6200 |
| 2024-08-28 | 32.68 | $32.72 | 4600 |
| 2024-08-27 | 32.68 | $32.15 | 5504 |
| 2024-08-26 | 32.79 | $33.25 | 3900 |
| 2024-08-23 | 32.70 | $33.75 | 3300 |
| 2024-08-22 | 32.48 | $32.15 | 3208 |
| 2024-08-21 | 32.57 | $32.50 | 3300 |
| 2024-08-20 | 32.59 | $32.39 | 6124 |
| 2024-08-19 | 32.65 | $32.42 | 3400 |
| 2024-08-16 | 32.71 | $32.42 | 9200 |
| 2024-08-15 | 32.78 | $32.52 | 3200 |
| 2024-08-14 | 32.83 | $32.00 | 6511 |
| 2024-08-13 | 33.01 | $32.10 | 3728 |
| 2024-08-12 | 33.19 | $33.09 | 3706 |
| 2024-08-09 | 33.20 | $33.58 | 2728 |
| 2024-08-08 | 33.10 | $33.09 | 5200 |
| 2024-08-07 | 33.09 | $32.91 | 2000 |
| 2024-08-06 | 33.11 | $32.55 | 2211 |
| 2024-08-05 | 33.21 | $32.67 | 2941 |
| 2024-08-02 | 33.30 | $33.46 | 800 |
| 2024-08-01 | 33.23 | $33.71 | 2800 |
| 2024-07-31 | 33.11 | $34.03 | 1600 |
| 2024-07-30 | 32.89 | $33.75 | 3645 |
| 2024-07-29 | 32.70 | $33.64 | 16823 |
| 2024-07-26 | 32.50 | $33.51 | 1609 |
| 2024-07-25 | 32.29 | $33.46 | 5400 |
| 2024-07-24 | 32.06 | $33.03 | 2227 |
| 2024-07-23 | 31.89 | $32.81 | 2400 |
| 2024-07-22 | 31.74 | $32.90 | 4808 |
| 2024-07-19 | 31.55 | $32.87 | 4131 |
| 2024-07-18 | 31.34 | $32.85 | 7103 |
| 2024-07-17 | 31.11 | $32.85 | 7800 |
| 2024-07-16 | 30.84 | $31.97 | 3148 |
| 2024-07-15 | 30.71 | $31.28 | 6500 |
| 2024-07-12 | 30.72 | $30.00 | 100117 |
| 2024-07-11 | 31.01 | $30.06 | 17120 |
| 2024-07-10 | 31.34 | $29.78 | 27100 |
| 2024-07-09 | 31.78 | $29.82 | 13900 |
| 2024-07-08 | 32.30 | $29.96 | 11500 |
| 2024-07-05 | 32.87 | $29.65 | 13900 |
| 2024-07-03 | 33.59 | $32.49 | 5600 |
| 2024-07-02 | 33.84 | $32.96 | 3500 |
| 2024-07-01 | 34.03 | $32.86 | 10918 |
| 2024-06-28 | 34.28 | $34.02 | 5900 |
| 2024-06-27 | 34.31 | $34.14 | 14500 |
| 2024-06-26 | 34.33 | $34.10 | 1800 |
| 2024-06-25 | 34.35 | $34.28 | 20100 |
| 2024-06-24 | 34.34 | $34.36 | 9535 |
| 2024-06-21 | 34.31 | $34.11 | 29604 |
| 2024-06-20 | 34.32 | $34.17 | 3039 |
| 2024-06-18 | 34.33 | $33.93 | 4000 |
| 2024-06-17 | 34.38 | $33.90 | 1700 |
| 2024-06-14 | 34.44 | $33.78 | 800 |
| 2024-06-13 | 34.54 | $34.30 | 5000 |
| 2024-06-12 | 34.55 | $34.40 | 2248 |
| 2024-06-11 | 34.53 | $34.36 | 3348 |
| 2024-06-10 | 34.51 | $34.30 | 1930 |
| 2024-06-07 | 34.51 | $34.24 | 1700 |
| 2024-06-06 | 34.51 | $34.60 | 1725 |
| 2024-06-05 | 34.43 | $34.58 | 3432 |
| 2024-06-04 | 34.34 | $33.94 | 2600 |
| 2024-06-03 | 34.36 | $34.60 | 3931 |
| 2024-05-31 | 34.25 | $34.35 | 7245 |
| 2024-05-30 | 34.18 | $34.38 | 2229 |
| 2024-05-29 | 34.08 | $33.85 | 2600 |
| 2024-05-28 | 34.07 | $34.17 | 937 |
| 2024-05-24 | 33.99 | $34.35 | 5300 |
| 2024-05-23 | 33.86 | $33.73 | 1900 |
| 2024-05-22 | 33.83 | $34.36 | 5400 |
| 2024-05-21 | 33.67 | $33.55 | 3036 |
| 2024-05-20 | 33.65 | $33.98 | 2734 |
| 2024-05-17 | 33.53 | $34.22 | 1300 |
| 2024-05-16 | 33.34 | $34.38 | 3408 |
| 2024-05-15 | 33.08 | $33.99 | 8800 |
| 2024-05-14 | 32.86 | $33.85 | 3520 |
| 2024-05-13 | 32.64 | $33.19 | 4700 |
| 2024-05-10 | 32.52 | $32.92 | 2233 |
| 2024-05-09 | 32.44 | $33.35 | 6500 |
| 2024-05-08 | 32.25 | $32.38 | 4700 |
| 2024-05-07 | 32.24 | $32.13 | 5600 |
| 2024-05-06 | 32.28 | $32.27 | 1649 |
| 2024-05-03 | 32.30 | $32.41 | 3932 |
| 2024-05-02 | 32.29 | $32.35 | 1700 |
| 2024-05-01 | 32.30 | $32.15 | 5021 |
| 2024-04-30 | 32.34 | $32.49 | 2844 |
| 2024-04-29 | 32.33 | $32.49 | 3200 |
| 2024-04-26 | 32.31 | $32.33 | 4721 |
| 2024-04-25 | 32.33 | $32.37 | 2027 |
| 2024-04-24 | 32.34 | $32.78 | 1645 |
| 2024-04-23 | 32.27 | $32.72 | 2832 |
| 2024-04-22 | 32.20 | $32.43 | 4600 |
| 2024-04-19 | 32.18 | $32.28 | 1146 |
| 2024-04-18 | 32.19 | $32.53 | 3200 |
| 2024-04-17 | 32.15 | $32.30 | 4029 |
| 2024-04-16 | 32.16 | $32.24 | 4600 |
| 2024-04-15 | 32.18 | $32.22 | 1300 |
| 2024-04-12 | 32.21 | $32.23 | 3100 |
| 2024-04-11 | 32.25 | $31.92 | 3200 |
| 2024-04-10 | 32.36 | $32.53 | 1400 |
| 2024-04-09 | 32.36 | $32.48 | 3340 |
| 2024-04-08 | 32.37 | $32.38 | 4800 |
| 2024-04-05 | 32.41 | $32.39 | 2300 |
| 2024-04-04 | 32.46 | $32.33 | 1100 |
| 2024-04-03 | 32.52 | $32.10 | 5300 |
| 2024-04-02 | 32.65 | $32.24 | 1835 |
| 2024-04-01 | 32.77 | $32.43 | 3600 |
| 2024-03-28 | 32.87 | $32.71 | 2000 |
| 2024-03-27 | 32.93 | $32.61 | 7532 |
| 2024-03-26 | 33.02 | $32.00 | 25500 |
| 2024-03-25 | 33.26 | $32.88 | 27640 |
| 2024-03-22 | 33.35 | $32.81 | 9634 |
| 2024-03-21 | 33.47 | $33.63 | 6749 |
| 2024-03-20 | 33.43 | $33.77 | 6500 |
| 2024-03-19 | 33.36 | $33.21 | 5518 |
| 2024-03-18 | 33.40 | $33.33 | 3900 |
| 2024-03-15 | 33.42 | $33.98 | 8447 |
| 2024-03-14 | 33.30 | $33.29 | 15200 |
| 2024-03-13 | 33.31 | $33.38 | 7600 |
| 2024-03-12 | 33.30 | $33.47 | 6000 |
| 2024-03-11 | 33.28 | $33.71 | 6300 |
| 2024-03-08 | 33.20 | $33.44 | 6220 |
| 2024-03-07 | 33.16 | $33.56 | 4800 |
| 2024-03-06 | 33.09 | $33.24 | 9100 |
| 2024-03-05 | 33.09 | $33.18 | 6800 |
| 2024-03-04 | 33.09 | $33.48 | 7500 |
| 2024-03-01 | 33.03 | $33.30 | 4016 |
| 2024-02-29 | 33.01 | $33.50 | 4300 |
| 2024-02-28 | 32.94 | $33.13 | 4100 |
| 2024-02-27 | 32.93 | $33.40 | 5115 |
| 2024-02-26 | 32.88 | $32.99 | 4103 |
| 2024-02-23 | 32.90 | $33.22 | 1710 |
| 2024-02-22 | 32.88 | $33.18 | 6315 |
| 2024-02-21 | 32.86 | $32.95 | 5200 |
| 2024-02-20 | 32.90 | $32.95 | 5600 |
| 2024-02-16 | 32.94 | $33.07 | 7343 |
| 2024-02-15 | 32.97 | $32.76 | 4632 |
| 2024-02-14 | 33.07 | $33.40 | 4716 |
| 2024-02-13 | 33.05 | $32.88 | 5016 |
| 2024-02-12 | 33.15 | $33.26 | 2500 |
| 2024-02-09 | 33.18 | $33.17 | 3409 |
| 2024-02-08 | 33.24 | $32.76 | 6500 |
| 2024-02-07 | 33.39 | $32.71 | 5911 |
| 2024-02-06 | 33.59 | $32.45 | 7507 |
| 2024-02-05 | 33.87 | $32.96 | 6618 |
| 2024-02-02 | 34.10 | $33.86 | 5000 |
| 2024-02-01 | 34.17 | $33.66 | 4200 |
| 2024-01-31 | 34.29 | $34.01 | 4100 |
| 2024-01-30 | 34.36 | $34.44 | 2800 |
| 2024-01-29 | 34.36 | $34.38 | 1804 |
| 2024-01-26 | 34.37 | $34.50 | 2029 |
| 2024-01-25 | 34.35 | $34.39 | 3200 |
| 2024-01-24 | 34.35 | $34.32 | 3100 |
| 2024-01-23 | 34.37 | $34.15 | 5117 |
| 2024-01-22 | 34.43 | $34.67 | 5900 |
| 2024-01-19 | 34.39 | $34.25 | 7400 |
| 2024-01-18 | 34.44 | $34.28 | 7500 |
| 2024-01-17 | 34.48 | $34.10 | 2600 |
| 2024-01-16 | 34.57 | $34.16 | 1100 |
| 2024-01-12 | 34.66 | $34.31 | 1600 |
| 2024-01-11 | 34.74 | $34.05 | 11115 |
| 2024-01-10 | 34.88 | $34.34 | 4538 |
| 2024-01-09 | 34.98 | $33.89 | 2100 |
| 2024-01-08 | 35.20 | $33.99 | 5200 |
| 2024-01-05 | 35.42 | $34.40 | 6100 |
| 2024-01-04 | 35.60 | $34.93 | 2037 |
| 2024-01-03 | 35.68 | $35.23 | 5900 |
| 2024-01-02 | 35.72 | $35.00 | 3024 |
| 2023-12-29 | 35.80 | $35.71 | 3648 |
| 2023-12-28 | 35.75 | $35.71 | 5444 |
| 2023-12-27 | 35.68 | $35.30 | 10116 |
| 2023-12-26 | 35.69 | $35.76 | 5200 |
| 2023-12-22 | 35.59 | $36.23 | 2717 |
| 2023-12-21 | 35.38 | $36.30 | 4313 |
| 2023-12-20 | 35.12 | $36.50 | 4300 |
| 2023-12-19 | 34.76 | $35.96 | 5909 |
| 2023-12-18 | 34.46 | $35.22 | 4900 |
| 2023-12-15 | 34.27 | $35.02 | 8032 |
| 2023-12-14 | 34.09 | $34.85 | 5234 |
| 2023-12-13 | 33.91 | $34.61 | 9200 |
| 2023-12-12 | 33.76 | $34.28 | 5843 |
| 2023-12-11 | 33.65 | $34.30 | 3500 |
| 2023-12-08 | 33.52 | $34.22 | 1743 |
| 2023-12-07 | 33.38 | $33.60 | 6010 |
| 2023-12-06 | 33.36 | $33.49 | 5308 |
| 2023-12-05 | 33.35 | $33.65 | 19641 |
| 2023-12-04 | 33.31 | $33.41 | 34800 |
| 2023-12-01 | 33.32 | $33.64 | 3103 |
| 2023-11-30 | 33.28 | $33.62 | 7500 |
| 2023-11-29 | 33.24 | $33.59 | 1800 |
| 2023-11-28 | 33.21 | $33.42 | 4725 |
| 2023-11-27 | 33.20 | $33.31 | 11600 |
| 2023-11-24 | 33.22 | $33.43 | 5909 |
| 2023-11-22 | 33.22 | $33.54 | 8946 |
| 2023-11-21 | 33.20 | $33.65 | 5928 |
| 2023-11-20 | 33.16 | $33.53 | 4347 |
| 2023-11-17 | 33.13 | $33.35 | 5900 |
| 2023-11-16 | 33.14 | $33.10 | 5000 |
| 2023-11-15 | 33.22 | $33.52 | 2300 |
| 2023-11-14 | 33.21 | $33.33 | 3843 |
| 2023-11-13 | 33.25 | $32.81 | 2209 |
| 2023-11-10 | 33.41 | $33.60 | 5449 |
| 2023-11-09 | 33.43 | $33.66 | 9800 |
| 2023-11-08 | 33.44 | $33.35 | 6710 |
| 2023-11-07 | 33.53 | $33.72 | 4800 |
| 2023-11-06 | 33.55 | $33.68 | 3928 |
| 2023-11-03 | 33.59 | $34.21 | 2344 |
| 2023-11-02 | 33.52 | $34.09 | 5122 |
| 2023-11-01 | 33.48 | $34.05 | 7219 |
| 2023-10-31 | 33.44 | $33.64 | 2803 |
| 2023-10-30 | 33.48 | $33.52 | 3600 |
| 2023-10-27 | 33.57 | $33.69 | 5800 |
| 2023-10-26 | 33.63 | $33.64 | 2722 |
| 2023-10-25 | 33.72 | $33.79 | 8044 |
| 2023-10-24 | 33.79 | $33.68 | 9500 |
| 2023-10-23 | 33.91 | $33.74 | 5806 |
| 2023-10-20 | 34.04 | $33.94 | 4310 |
| 2023-10-19 | 34.15 | $33.93 | 4200 |
| 2023-10-18 | 34.28 | $34.10 | 7002 |
| 2023-10-17 | 34.40 | $34.20 | 6121 |
| 2023-10-16 | 34.53 | $34.11 | 4100 |
| 2023-10-13 | 34.70 | $34.27 | 2004 |
| 2023-10-12 | 34.86 | $34.57 | 7200 |
| 2023-10-11 | 35.00 | $34.43 | 9030 |
| 2023-10-10 | 35.18 | $34.43 | 9600 |
| 2023-10-09 | 35.41 | $34.87 | 9600 |
| 2023-10-06 | 35.57 | $34.70 | 9400 |
| 2023-10-05 | 35.80 | $35.15 | 7500 |
| 2023-10-04 | 35.98 | $35.44 | 10200 |
| 2023-10-03 | 36.12 | $35.10 | 22340 |
| 2023-10-02 | 36.37 | $36.28 | 3600 |
| 2023-09-29 | 36.40 | $36.50 | 4600 |
| 2023-09-28 | 36.39 | $36.30 | 7900 |
| 2023-09-27 | 36.42 | $36.00 | 11300 |
| 2023-09-26 | 36.52 | $36.10 | 7700 |
| 2023-09-25 | 36.62 | $36.26 | 13640 |
| 2023-09-22 | 36.70 | $36.55 | 6137 |
| 2023-09-21 | 36.73 | $36.23 | 11400 |
| 2023-09-20 | 36.83 | $36.88 | 17104 |
| 2023-09-19 | 36.81 | $36.66 | 9800 |
| 2023-09-18 | 36.84 | $36.88 | 21900 |
| 2023-09-15 | 36.82 | $36.40 | 14527 |
| 2023-09-14 | 36.90 | $36.80 | 12700 |
| 2023-09-13 | 36.91 | $36.83 | 11703 |
| 2023-09-12 | 36.91 | $37.02 | 14200 |
| 2023-09-11 | 36.87 | $37.15 | 10400 |
| 2023-09-08 | 36.80 | $37.13 | 12700 |
| 2023-09-07 | 36.72 | $36.40 | 7320 |
| 2023-09-06 | 36.78 | $36.47 | 6100 |
| 2023-09-05 | 36.83 | $36.49 | 12226 |
| 2023-09-01 | 36.89 | $36.67 | 9037 |
| 2023-08-31 | 36.92 | $36.44 | 11400 |
| 2023-08-30 | 37.00 | $37.22 | 5241 |
| 2023-08-29 | 36.93 | $37.69 | 12725 |
| 2023-08-28 | 36.75 | $37.09 | 10900 |
| 2023-08-25 | 36.66 | $36.60 | 19700 |
| 2023-08-24 | 36.67 | $36.79 | 7823 |
| 2023-08-23 | 36.63 | $36.82 | 17444 |
| 2023-08-22 | 36.58 | $37.55 | 7900 |
| 2023-08-21 | 36.36 | $36.35 | 11000 |
| 2023-08-18 | 36.37 | $35.50 | 19600 |
| 2023-08-17 | 36.56 | $36.00 | 19700 |
| 2023-08-16 | 36.67 | $36.12 | 5823 |
| 2023-08-15 | 36.77 | $36.11 | 12600 |
| 2023-08-14 | 36.89 | $36.50 | 14000 |
| 2023-08-11 | 36.94 | $36.96 | 17623 |
| 2023-08-10 | 36.91 | $36.61 | 10300 |
| 2023-08-09 | 36.94 | $36.60 | 7246 |
| 2023-08-08 | 36.98 | $36.65 | 6300 |
| 2023-08-07 | 37.01 | $37.05 | 3840 |
| 2023-08-04 | 36.96 | $36.76 | 14117 |
| 2023-08-03 | 36.96 | $36.90 | 4640 |
| 2023-08-02 | 36.93 | $37.00 | 10546 |
| 2023-08-01 | 36.87 | $37.14 | 6600 |
| 2023-07-31 | 36.77 | $37.05 | 13324 |
| 2023-07-28 | 36.67 | $37.00 | 16600 |
| 2023-07-27 | 36.56 | $36.97 | 2715 |
| 2023-07-26 | 36.44 | $36.85 | 5031 |
| 2023-07-25 | 36.33 | $37.19 | 3200 |
| 2023-07-24 | 36.12 | $36.80 | 6200 |
| 2023-07-21 | 35.96 | $36.23 | 22720 |
| 2023-07-20 | 35.90 | $36.58 | 4048 |
| 2023-07-19 | 35.76 | $36.66 | 6626 |
| 2023-07-18 | 35.57 | $36.35 | 1836 |
| 2023-07-17 | 35.42 | $36.18 | 3700 |
| 2023-07-14 | 35.28 | $36.30 | 13600 |
| 2023-07-13 | 35.10 | $36.01 | 2300 |
| 2023-07-12 | 34.94 | $36.27 | 3100 |
| 2023-07-11 | 34.72 | $35.59 | 5405 |
| 2023-07-10 | 34.60 | $34.75 | 6408 |
| 2023-07-07 | 34.65 | $34.89 | 5222 |
| 2023-07-06 | 34.67 | $34.66 | 14600 |
| 2023-07-05 | 34.76 | $34.37 | 9504 |
| 2023-07-03 | 34.92 | $35.39 | 1609 |
| 2023-06-30 | 34.90 | $35.40 | 6100 |
| 2023-06-29 | 34.87 | $35.19 | 3149 |
| 2023-06-28 | 34.89 | $35.08 | 9324 |
| 2023-06-27 | 34.94 | $35.20 | 11100 |
| 2023-06-26 | 34.98 | $34.52 | 20646 |
| 2023-06-23 | 35.18 | $35.01 | 341500 |
| 2023-06-22 | 35.30 | $34.66 | 11200 |
| 2023-06-21 | 35.52 | $35.01 | 19600 |
| 2023-06-20 | 35.71 | $35.06 | 13000 |
| 2023-06-16 | 35.93 | $35.68 | 16516 |
| 2023-06-15 | 36.05 | $35.54 | 7100 |
| 2023-06-14 | 36.22 | $35.64 | 12515 |
| 2023-06-13 | 36.41 | $35.68 | 10800 |
| 2023-06-12 | 36.61 | $35.24 | 13501 |
| 2023-06-09 | 36.95 | $35.62 | 7000 |
| 2023-06-08 | 37.26 | $36.23 | 12209 |
| 2023-06-07 | 37.49 | $36.22 | 8600 |
| 2023-06-06 | 37.76 | $36.50 | 11904 |
| 2023-06-05 | 38.02 | $36.22 | 10690 |
| 2023-06-02 | 38.37 | $36.76 | 5600 |
| 2023-06-01 | 38.67 | $36.52 | 10806 |
| 2023-05-31 | 39.06 | $36.96 | 18144 |
| 2023-05-30 | 39.42 | $39.61 | 8500 |
| 2023-05-26 | 39.27 | $40.09 | 7442 |
| 2023-05-25 | 38.99 | $39.75 | 5900 |
| 2023-05-24 | 38.73 | $39.70 | 10400 |
| 2023-05-23 | 38.44 | $39.99 | 8629 |
| 2023-05-22 | 38.03 | $39.25 | 10600 |
| 2023-05-19 | 37.72 | $39.75 | 8300 |
| 2023-05-18 | 37.24 | $38.60 | 5400 |
| 2023-05-17 | 36.93 | $37.32 | 8000 |
| 2023-05-16 | 36.84 | $36.55 | 5000 |
| 2023-05-15 | 36.89 | $36.98 | 3300 |
| 2023-05-12 | 36.87 | $36.65 | 4100 |
| 2023-05-11 | 36.91 | $36.67 | 3800 |
| 2023-05-10 | 36.94 | $36.50 | 14708 |
| 2023-05-09 | 37.03 | $36.85 | 11741 |
| 2023-05-08 | 37.05 | $36.53 | 11611 |
| 2023-05-05 | 37.13 | $36.75 | 4407 |
| 2023-05-04 | 37.19 | $37.49 | 12900 |
| 2023-05-03 | 37.10 | $36.38 | 7021 |
| 2023-05-02 | 37.22 | $37.19 | 3200 |
| 2023-05-01 | 37.19 | $37.36 | 5705 |
| 2023-04-28 | 37.12 | $37.33 | 5138 |
| 2023-04-27 | 37.05 | $37.80 | 2734 |
| 2023-04-26 | 36.86 | $37.50 | 8834 |
| 2023-04-25 | 36.70 | $37.15 | 4108 |
| 2023-04-24 | 36.59 | $37.15 | 2700 |
| 2023-04-21 | 36.47 | $37.30 | 5211 |
| 2023-04-20 | 36.29 | $37.22 | 4716 |
| 2023-04-19 | 36.10 | $37.06 | 1300 |
| 2023-04-18 | 35.91 | $36.85 | 24900 |
| 2023-04-17 | 35.74 | $37.35 | 5106 |
| 2023-04-14 | 35.44 | $36.92 | 11500 |
| 2023-04-13 | 35.18 | $36.00 | 16749 |
| 2023-04-12 | 35.08 | $34.11 | 10646 |
| 2023-04-11 | 35.36 | $33.94 | 41400 |
| 2023-04-10 | 35.73 | $31.63 | 68810 |
| 2023-04-06 | 36.64 | $36.36 | 3900 |
| 2023-04-05 | 36.71 | $36.15 | 7223 |
| 2023-04-04 | 36.84 | $36.35 | 22631 |
| 2023-04-03 | 36.94 | $37.28 | 5000 |
| 2023-03-31 | 36.86 | $36.95 | 8620 |
| 2023-03-30 | 36.84 | $36.76 | 1200 |
| 2023-03-29 | 36.85 | $37.22 | 9600 |
| 2023-03-28 | 36.77 | $36.53 | 8000 |
| 2023-03-27 | 36.82 | $37.01 | 11812 |
| 2023-03-24 | 36.78 | $36.85 | 2500 |
| 2023-03-23 | 36.77 | $37.44 | 2426 |
| 2023-03-22 | 36.63 | $37.22 | 6200 |
| 2023-03-21 | 36.52 | $37.05 | 6000 |
| 2023-03-20 | 36.42 | $37.11 | 3534 |
| 2023-03-17 | 36.30 | $36.88 | 7317 |
| 2023-03-16 | 36.20 | $37.10 | 2700 |
| 2023-03-15 | 36.05 | $36.56 | 7900 |
| 2023-03-14 | 35.99 | $37.10 | 6500 |
| 2023-03-13 | 35.81 | $35.80 | 5025 |
| 2023-03-10 | 35.87 | $35.80 | 6900 |
| 2023-03-09 | 35.95 | $36.01 | 5838 |
| 2023-03-08 | 36.00 | $36.31 | 6541 |
| 2023-03-07 | 36.00 | $36.36 | 5039 |
| 2023-03-06 | 35.99 | $36.23 | 11627 |
| 2023-03-03 | 36.01 | $37.02 | 2833 |
| 2023-03-02 | 35.87 | $36.34 | 7100 |
| 2023-03-01 | 35.85 | $35.52 | 3718 |
| 2023-02-28 | 36.01 | $36.02 | 11400 |
| 2023-02-27 | 36.10 | $36.96 | 1048 |
| 2023-02-24 | 36.00 | $36.16 | 3900 |
| 2023-02-23 | 36.06 | $36.15 | 10000 |
| 2023-02-22 | 36.14 | $36.00 | 10133 |
| 2023-02-21 | 36.27 | $35.54 | 16946 |
| 2023-02-17 | 36.53 | $36.85 | 7228 |
| 2023-02-16 | 36.55 | $36.73 | 5209 |
| 2023-02-15 | 36.60 | $37.40 | 2442 |
| 2023-02-14 | 36.53 | $36.90 | 3000 |
| 2023-02-13 | 36.55 | $36.81 | 2500 |
| 2023-02-10 | 36.60 | $36.26 | 2000 |
| 2023-02-09 | 36.79 | $37.12 | 4800 |
| 2023-02-08 | 36.82 | $36.19 | 7600 |
| 2023-02-07 | 37.07 | $37.00 | 3624 |
| 2023-02-06 | 37.19 | $37.08 | 1849 |
| 2023-02-03 | 37.31 | $37.06 | 1500 |
| 2023-02-02 | 37.47 | $38.61 | 5500 |
| 2023-02-01 | 37.32 | $38.68 | 3100 |
| 2023-01-31 | 37.15 | $38.05 | 8607 |
| 2023-01-30 | 37.09 | $36.01 | 1800 |
| 2023-01-27 | 37.45 | $37.84 | 3700 |
| 2023-01-26 | 37.49 | $36.94 | 1400 |
| 2023-01-25 | 37.74 | $37.03 | 3133 |
| 2023-01-24 | 38.01 | $37.74 | 900 |
| 2023-01-23 | 38.18 | $38.01 | 4300 |
| 2023-01-20 | 38.33 | $38.04 | 1515 |
| 2023-01-19 | 38.50 | $37.36 | 1600 |
| 2023-01-18 | 38.85 | $36.71 | 4910 |
| 2023-01-17 | 39.39 | $37.00 | 4700 |
| 2023-01-13 | 39.97 | $38.71 | 8500 |
| 2023-01-12 | 40.28 | $39.97 | 3800 |
| 2023-01-11 | 40.37 | $40.34 | 1843 |
| 2023-01-10 | 40.40 | $40.32 | 3422 |
| 2023-01-09 | 40.45 | $39.49 | 2505 |
| 2023-01-06 | 40.68 | $40.19 | 1416 |
| 2023-01-05 | 40.79 | $39.18 | 3100 |
| 2023-01-04 | 41.14 | $39.81 | 3800 |
| 2023-01-03 | 41.41 | $41.49 | 1300 |
| 2022-12-30 | 41.37 | $41.99 | 1500 |
| 2022-12-29 | 41.22 | $41.98 | 1400 |
| 2022-12-28 | 41.05 | $41.04 | 500 |
| 2022-12-27 | 41.04 | $40.52 | 2000 |
| 2022-12-23 | 41.14 | $40.69 | 2747 |
| 2022-12-22 | 41.22 | $41.23 | 3700 |
| 2022-12-21 | 41.20 | $41.31 | 1000 |
| 2022-12-20 | 41.16 | $40.91 | 3100 |
| 2022-12-19 | 41.20 | $39.47 | 2400 |
| 2022-12-16 | 41.54 | $40.61 | 5900 |
| 2022-12-15 | 41.70 | $41.35 | 4224 |
| 2022-12-14 | 41.72 | $41.45 | 3303 |
| 2022-12-13 | 41.73 | $42.49 | 1900 |
| 2022-12-12 | 41.51 | $40.90 | 1200 |
| 2022-12-09 | 41.59 | $41.77 | 2305 |
| 2022-12-08 | 41.50 | $41.88 | 700 |
| 2022-12-07 | 41.37 | $41.88 | 643 |
| 2022-12-06 | 41.21 | $42.68 | 8100 |
| 2022-12-05 | 40.86 | $42.07 | 3400 |
| 2022-12-02 | 40.58 | $41.64 | 2400 |
| 2022-12-01 | 40.35 | $40.30 | 3230 |
| 2022-11-30 | 40.36 | $40.45 | 5414 |
| 2022-11-29 | 40.34 | $38.60 | 1748 |
| 2022-11-28 | 40.70 | $40.37 | 1500 |
| 2022-11-25 | 40.75 | $40.60 | — |
| 2022-11-23 | 40.76 | $40.60 | 600 |
| 2022-11-22 | 40.77 | $40.95 | 1027 |
| 2022-11-21 | 40.70 | $40.77 | 916 |
| 2022-11-18 | 40.66 | $40.71 | 1133 |
| 2022-11-17 | 40.62 | $40.17 | 10200 |
| 2022-11-16 | 40.70 | $39.26 | 17500 |
| 2022-11-15 | 40.97 | $41.15 | 2600 |
| 2022-11-14 | 40.89 | $40.06 | 1600 |
| 2022-11-11 | 41.02 | $41.19 | 1200 |
| 2022-11-10 | 40.93 | $40.78 | 5509 |
| 2022-11-09 | 40.91 | $39.61 | 3414 |
| 2022-11-08 | 41.14 | $40.47 | 7410 |
| 2022-11-07 | 41.21 | $40.26 | 1529 |
| 2022-11-04 | 41.34 | $41.29 | 4300 |
| 2022-11-03 | 41.26 | $41.38 | 1638 |
| 2022-11-02 | 41.15 | $41.45 | 3100 |
| 2022-11-01 | 41.01 | $41.01 | 2943 |
| 2022-10-31 | 40.93 | $40.30 | 7000 |
| 2022-10-28 | 40.98 | $41.70 | 2121 |
| 2022-10-27 | 40.74 | $40.88 | 4400 |
| 2022-10-26 | 40.63 | $40.69 | 2307 |
| 2022-10-25 | 40.54 | $41.18 | 2833 |
| 2022-10-24 | 40.33 | $40.78 | 8431 |
| 2022-10-21 | 40.17 | $41.00 | 3223 |
| 2022-10-20 | 39.93 | $40.85 | 2200 |
| 2022-10-19 | 39.68 | $40.50 | 4700 |
| 2022-10-18 | 39.46 | $40.65 | 1845 |
| 2022-10-17 | 39.17 | $40.28 | 6900 |
| 2022-10-14 | 38.92 | $39.59 | 2500 |
| 2022-10-13 | 38.77 | $39.51 | 2509 |
| 2022-10-12 | 38.61 | $39.43 | 1743 |
| 2022-10-11 | 38.44 | $39.70 | 6535 |
| 2022-10-10 | 38.19 | $39.40 | 4542 |
| 2022-10-07 | 37.96 | $39.75 | 8100 |
| 2022-10-06 | 37.63 | $40.00 | 2500 |
| 2022-10-05 | 37.19 | $38.72 | 1336 |
| 2022-10-04 | 36.95 | $38.72 | 2300 |
| 2022-10-03 | 36.68 | $38.11 | 3600 |
| 2022-09-30 | 36.51 | $36.76 | 4400 |
| 2022-09-29 | 36.60 | $36.35 | 2114 |
| 2022-09-28 | 36.79 | $36.50 | 3900 |
| 2022-09-27 | 36.99 | $36.00 | 3817 |
| 2022-09-26 | 37.34 | $35.44 | 3922 |
| 2022-09-23 | 37.86 | $35.90 | 7921 |
| 2022-09-22 | 38.38 | $36.25 | 2800 |
| 2022-09-21 | 38.91 | $37.57 | 2610 |
| 2022-09-20 | 39.26 | $38.13 | 2700 |
| 2022-09-19 | 39.54 | $38.50 | 13144 |
| 2022-09-16 | 39.79 | $38.70 | 7500 |
| 2022-09-15 | 40.04 | $39.58 | 2900 |
| 2022-09-14 | 40.15 | $39.33 | 5829 |
| 2022-09-13 | 40.32 | $39.63 | 2500 |
| 2022-09-12 | 40.46 | $40.31 | 2500 |
| 2022-09-09 | 40.48 | $40.18 | 6944 |
| 2022-09-08 | 40.53 | $40.22 | 4220 |
| 2022-09-07 | 40.57 | $40.72 | 7300 |
| 2022-09-06 | 40.52 | $40.19 | 2300 |
| 2022-09-02 | 40.57 | $39.98 | 5913 |
| 2022-09-01 | 40.67 | $40.31 | 12133 |
| 2022-08-31 | 40.72 | $39.59 | 1445 |
| 2022-08-30 | 40.92 | $39.55 | 800 |
| 2022-08-29 | 41.16 | $40.56 | 2844 |
| 2022-08-26 | 41.23 | $40.35 | 2600 |
| 2022-08-25 | 41.34 | $40.31 | 1422 |
| 2022-08-24 | 41.48 | $41.38 | 4800 |
| 2022-08-23 | 41.41 | $41.32 | 7200 |
| 2022-08-22 | 41.34 | $40.39 | 5329 |
| 2022-08-19 | 41.45 | $40.19 | 1725 |
| 2022-08-18 | 41.62 | $41.84 | 2146 |
| 2022-08-17 | 41.45 | $41.31 | 2000 |
| 2022-08-16 | 41.37 | $41.75 | 2326 |
| 2022-08-15 | 41.17 | $40.58 | 2041 |
| 2022-08-12 | 41.19 | $39.68 | 1700 |
| 2022-08-11 | 41.38 | $40.46 | 4200 |
| 2022-08-10 | 41.44 | $41.00 | 4200 |
| 2022-08-09 | 41.39 | $41.01 | 11500 |
| 2022-08-08 | 41.32 | $40.64 | 3033 |
| 2022-08-05 | 41.32 | $42.32 | 3628 |
| 2022-08-04 | 40.94 | $41.70 | 4800 |
| 2022-08-03 | 40.63 | $41.70 | 3200 |
| 2022-08-02 | 40.27 | $41.46 | 8927 |
| 2022-08-01 | 39.88 | $41.50 | 7447 |
| 2022-07-29 | 39.43 | $40.90 | 2049 |
| 2022-07-28 | 39.02 | $41.22 | 23510 |
| 2022-07-27 | 38.47 | $39.76 | 1600 |
| 2022-07-26 | 38.14 | $38.53 | 1933 |
| 2022-07-25 | 38.02 | $38.46 | 5200 |
| 2022-07-22 | 37.89 | $38.62 | 1845 |
| 2022-07-21 | 37.70 | $38.95 | 4848 |
| 2022-07-20 | 37.40 | $38.90 | 7346 |
| 2022-07-19 | 37.08 | $37.72 | 3600 |
| 2022-07-18 | 36.95 | $37.42 | 3200 |
| 2022-07-15 | 36.86 | $37.90 | 12542 |
| 2022-07-14 | 36.65 | $37.17 | 3200 |
| 2022-07-13 | 36.57 | $36.76 | 1700 |
| 2022-07-12 | 36.57 | $36.86 | 8423 |
| 2022-07-11 | 36.54 | $37.68 | 3500 |
| 2022-07-08 | 36.34 | $37.70 | 3600 |
| 2022-07-07 | 36.11 | $37.18 | 1700 |
| 2022-07-06 | 35.95 | $37.15 | 1900 |
| 2022-07-05 | 35.77 | $36.82 | 3800 |
| 2022-07-01 | 35.64 | $36.64 | 10800 |
| 2022-06-30 | 35.54 | $35.83 | 3105 |
| 2022-06-29 | 35.59 | $36.46 | 7107 |
| 2022-06-28 | 35.52 | $36.19 | 6026 |
| 2022-06-27 | 35.51 | $36.00 | 4700 |
| 2022-06-24 | 35.54 | $35.82 | 15100 |
| 2022-06-23 | 35.62 | $35.32 | 5200 |
| 2022-06-22 | 35.83 | $34.97 | 18300 |
| 2022-06-21 | 36.15 | $34.77 | 28526 |
| 2022-06-17 | 36.57 | $34.77 | 30700 |
| 2022-06-16 | 37.06 | $35.28 | 11900 |
| 2022-06-15 | 37.54 | $35.56 | 11700 |
| 2022-06-14 | 38.03 | $36.50 | 24624 |
| 2022-06-13 | 38.40 | $36.46 | 14400 |
| 2022-06-10 | 38.85 | $37.91 | 8700 |
| 2022-06-09 | 39.06 | $37.82 | 6121 |
| 2022-06-08 | 39.33 | $38.88 | 4600 |
| 2022-06-07 | 39.41 | $40.18 | 18601 |
| 2022-06-06 | 39.23 | $40.50 | 15328 |
| 2022-06-03 | 38.96 | $38.90 | 3518 |
| 2022-06-02 | 38.98 | $39.48 | 16205 |
| 2022-06-01 | 38.89 | $39.65 | 18317 |
| 2022-05-31 | 38.74 | $39.59 | 2644 |
| 2022-05-27 | 38.58 | $39.61 | 11400 |
| 2022-05-26 | 38.40 | $39.19 | 15041 |
| 2022-05-25 | 38.27 | $37.98 | 4928 |
| 2022-05-24 | 38.39 | $38.20 | 6900 |
| 2022-05-23 | 38.47 | $38.50 | 25000 |
| 2022-05-20 | 38.51 | $37.66 | 4700 |
| 2022-05-19 | 38.74 | $37.45 | 23000 |
| 2022-05-18 | 39.05 | $38.09 | 28900 |
| 2022-05-17 | 39.27 | $39.17 | 9747 |
| 2022-05-16 | 39.31 | $39.32 | 6723 |
| 2022-05-13 | 39.31 | $39.60 | 21932 |
| 2022-05-12 | 39.26 | $39.30 | 38200 |
| 2022-05-11 | 39.27 | $39.53 | 40500 |
| 2022-05-10 | 39.23 | $40.33 | 29227 |
| 2022-05-09 | 39.02 | $38.06 | 7400 |
| 2022-05-06 | 39.25 | $37.75 | 29700 |
| 2022-05-05 | 39.58 | $38.76 | 7400 |
| 2022-05-04 | 39.76 | $40.36 | 57013 |
| 2022-05-03 | 39.63 | $41.40 | 46400 |
| 2022-05-02 | 39.25 | $38.77 | 15821 |
| 2022-04-29 | 39.37 | $39.60 | 36300 |
| 2022-04-28 | 39.34 | $39.59 | 27900 |
| 2022-04-27 | 39.31 | $40.99 | 31212 |
| 2022-04-26 | 38.97 | $39.13 | 33905 |
| 2022-04-25 | 38.98 | $39.50 | 7149 |
| 2022-04-22 | 38.91 | $39.76 | 5600 |
| 2022-04-21 | 38.77 | $39.90 | 8300 |
| 2022-04-20 | 38.59 | $39.83 | 10025 |
| 2022-04-19 | 38.40 | $38.96 | 27700 |
| 2022-04-18 | 38.36 | $38.20 | 22241 |
| 2022-04-14 | 38.48 | $38.57 | 1600 |
| 2022-04-13 | 38.55 | $38.07 | 22307 |
| 2022-04-12 | 38.74 | $37.89 | 22021 |
| 2022-04-11 | 39.00 | $37.21 | 4416 |
| 2022-04-08 | 39.45 | $37.56 | 3539 |
| 2022-04-07 | 39.89 | $39.01 | 8700 |
| 2022-04-06 | 40.11 | $38.42 | 23800 |
| 2022-04-05 | 40.49 | $38.72 | 2902 |
| 2022-04-04 | 40.87 | $39.21 | 5900 |
| 2022-04-01 | 41.20 | $40.97 | 11600 |
| 2022-03-31 | 41.21 | $41.91 | 3400 |
| 2022-03-30 | 41.03 | $41.01 | 1805 |
| 2022-03-29 | 41.00 | $41.91 | 4300 |
| 2022-03-28 | 40.78 | $41.01 | 5834 |
| 2022-03-25 | 40.72 | $41.35 | 6321 |
| 2022-03-24 | 40.57 | $41.00 | 2322 |
| 2022-03-23 | 40.47 | $40.65 | 7929 |
| 2022-03-22 | 40.42 | $40.58 | 3400 |
| 2022-03-21 | 40.38 | $40.30 | 7242 |
| 2022-03-18 | 40.40 | $41.44 | 10500 |
| 2022-03-17 | 40.18 | $41.20 | 9106 |
| 2022-03-16 | 39.97 | $41.08 | 17942 |
| 2022-03-15 | 39.76 | $40.90 | 38602 |
| 2022-03-14 | 39.55 | $40.23 | 8747 |
| 2022-03-11 | 39.45 | $39.97 | 3700 |
| 2022-03-10 | 39.40 | $40.10 | 16205 |
| 2022-03-09 | 39.31 | $41.65 | 21017 |
| 2022-03-08 | 38.88 | $39.87 | 31000 |
| 2022-03-07 | 38.77 | $37.80 | 21000 |
| 2022-03-04 | 39.07 | $40.50 | 44300 |
| 2022-03-03 | 38.86 | $40.62 | 17033 |
| 2022-03-02 | 38.60 | $40.34 | 7900 |
| 2022-03-01 | 38.37 | $39.50 | 4741 |
| 2022-02-28 | 38.27 | $39.13 | 2824 |
| 2022-02-25 | 38.25 | $40.50 | 1914 |
| 2022-02-24 | 37.95 | $38.68 | 13939 |
| 2022-02-23 | 37.99 | $38.52 | 13300 |
| 2022-02-22 | 38.08 | $37.91 | 3646 |
| 2022-02-18 | 38.32 | $37.03 | 3000 |
| 2022-02-17 | 38.80 | $37.94 | 10500 |
| 2022-02-16 | 39.17 | $37.90 | 8500 |
| 2022-02-15 | 39.62 | $38.50 | 3500 |
| 2022-02-14 | 40.02 | $37.67 | 14236 |
| 2022-02-11 | 40.67 | $37.51 | 3126 |
| 2022-02-10 | 41.47 | $38.04 | 11225 |
| 2022-02-09 | 42.29 | $41.00 | 11423 |
| 2022-02-08 | 42.62 | $41.70 | 29727 |
| 2022-02-07 | 42.85 | $41.50 | 43200 |
| 2022-02-04 | 43.17 | $40.95 | 8500 |
| 2022-02-03 | 43.65 | $39.94 | 2100 |
| 2022-02-02 | 44.42 | $41.92 | 3115 |
| 2022-02-01 | 44.90 | $42.77 | 10328 |
| 2022-01-31 | 45.28 | $44.90 | 4000 |
| 2022-01-28 | 45.26 | $45.84 | 3026 |
| 2022-01-27 | 45.03 | $45.49 | 1746 |
| 2022-01-26 | 44.83 | $44.92 | 2602 |
| 2022-01-25 | 44.72 | $46.35 | 2500 |
| 2022-01-24 | 44.29 | $44.07 | 4709 |
| 2022-01-21 | 44.26 | $42.17 | 5800 |
| 2022-01-20 | 44.63 | $43.25 | 18511 |
| 2022-01-19 | 44.82 | $43.39 | 1328 |
| 2022-01-18 | 45.00 | $43.51 | 7100 |
| 2022-01-14 | 45.19 | $45.80 | 2400 |
| 2022-01-13 | 44.91 | $45.09 | 2100 |
| 2022-01-12 | 44.73 | $44.72 | 5533 |
| 2022-01-11 | 44.60 | $45.53 | 3600 |
| 2022-01-10 | 44.26 | $43.50 | 5843 |
| 2022-01-07 | 44.29 | $42.44 | 3000 |
| 2022-01-06 | 44.55 | $44.16 | 4227 |
| 2022-01-05 | 44.47 | $43.62 | 1902 |
| 2022-01-04 | 44.49 | $44.41 | 4000 |
| 2022-01-03 | 44.34 | $43.76 | 5739 |
| 2021-12-31 | 44.29 | $43.00 | 5600 |
| 2021-12-30 | 44.39 | $43.74 | 1600 |
| 2021-12-29 | 44.33 | $44.60 | 5414 |
| 2021-12-28 | 44.07 | $44.64 | 2400 |
| 2021-12-27 | 43.76 | $45.50 | 14740 |
| 2021-12-23 | 43.20 | $44.95 | 2249 |
| 2021-12-22 | 42.66 | $44.50 | 940 |
| 2021-12-21 | 42.13 | $43.90 | 5544 |
| 2021-12-20 | 41.62 | $43.00 | 3720 |
| 2021-12-17 | 41.22 | $44.14 | 7300 |
| 2021-12-16 | 40.51 | $42.57 | 6100 |
| 2021-12-15 | 40.01 | $42.50 | 5200 |
| 2021-12-14 | 39.45 | $41.12 | 7100 |
| 2021-12-13 | 39.08 | $39.46 | 4248 |
| 2021-12-10 | 39.01 | $39.00 | 3711 |
| 2021-12-09 | 39.02 | $37.51 | 2637 |
| 2021-12-08 | 39.35 | $39.50 | 3221 |
| 2021-12-07 | 39.31 | $37.50 | 1144 |
| 2021-12-06 | 39.68 | $38.39 | 4700 |
| 2021-12-03 | 39.93 | $36.07 | 12526 |
| 2021-12-02 | 40.70 | $38.77 | 6045 |
| 2021-12-01 | 41.02 | $39.60 | 8639 |
| 2021-11-30 | 41.22 | $39.50 | 14000 |
| 2021-11-29 | 41.46 | $40.15 | 7600 |
| 2021-11-26 | 41.60 | $40.22 | 3300 |
| 2021-11-24 | 41.74 | $42.20 | 6028 |
| 2021-11-23 | 41.47 | $41.50 | 3912 |
| 2021-11-22 | 41.30 | $41.20 | 7112 |
| 2021-11-19 | 41.16 | $41.25 | 12931 |
| 2021-11-18 | 40.98 | $41.60 | 12600 |
| 2021-11-17 | 40.68 | $42.96 | 16900 |
| 2021-11-16 | 40.04 | $42.11 | 10100 |
| 2021-11-15 | 39.48 | $42.00 | 30245 |
| 2021-11-12 | 38.84 | $41.34 | 6107 |
| 2021-11-11 | 38.23 | $40.74 | 6038 |
| 2021-11-10 | 37.65 | $39.21 | 13100 |
| 2021-11-09 | 37.30 | $38.56 | 12721 |
| 2021-11-08 | 37.02 | $38.15 | 3747 |
| 2021-11-05 | 36.79 | $37.99 | 7643 |
| 2021-11-04 | 36.56 | $36.81 | 1708 |
| 2021-11-03 | 36.54 | $35.76 | 5200 |
| 2021-11-02 | 36.73 | $36.29 | 4829 |
| 2021-11-01 | 36.85 | $36.74 | 3200 |
| 2021-10-29 | 36.90 | $36.35 | 1904 |
| 2021-10-28 | 37.04 | $36.39 | 400 |
| 2021-10-27 | 37.19 | $36.65 | 3800 |
| 2021-10-26 | 37.31 | $36.61 | 4631 |
| 2021-10-25 | 37.45 | $36.99 | 1331 |
| 2021-10-22 | 37.54 | $36.35 | 4719 |
| 2021-10-21 | 37.78 | $36.91 | 5600 |
| 2021-10-20 | 37.94 | $36.88 | 2300 |
| 2021-10-19 | 38.13 | $37.22 | 1433 |
| 2021-10-18 | 38.28 | $37.92 | 4710 |
| 2021-10-15 | 38.30 | $37.08 | 4946 |
| 2021-10-14 | 38.49 | $38.07 | 2244 |
| 2021-10-13 | 38.51 | $39.14 | 9200 |
| 2021-10-12 | 38.29 | $39.08 | 9200 |
| 2021-10-11 | 38.06 | $39.24 | 4500 |
| 2021-10-08 | 37.74 | $40.00 | 23200 |
| 2021-10-07 | 37.22 | $37.79 | 10304 |
| 2021-10-06 | 37.07 | $37.25 | 3802 |
| 2021-10-05 | 37.02 | $37.84 | 6023 |
| 2021-10-04 | 36.83 | $37.30 | 6720 |
| 2021-10-01 | 36.72 | $36.68 | 5900 |
| 2021-09-30 | 36.73 | $37.41 | 616 |
| 2021-09-29 | 36.58 | $37.10 | 2000 |
| 2021-09-28 | 36.48 | $36.75 | 4200 |
| 2021-09-27 | 36.43 | $37.25 | 6925 |
| 2021-09-24 | 36.27 | $37.96 | 3232 |
| 2021-09-23 | 35.94 | $37.09 | 7900 |
| 2021-09-22 | 35.74 | $36.11 | 9012 |
| 2021-09-21 | 35.71 | $35.40 | 16600 |
| 2021-09-20 | 35.84 | $34.49 | 4826 |
| 2021-09-17 | 36.18 | $35.12 | 6747 |
| 2021-09-16 | 36.44 | $35.84 | 3900 |
| 2021-09-15 | 36.59 | $36.64 | 5011 |
| 2021-09-14 | 36.61 | $36.20 | 4200 |
| 2021-09-13 | 36.71 | $36.79 | 3810 |
| 2021-09-10 | 36.71 | $36.86 | 6936 |
| 2021-09-09 | 36.70 | $36.85 | 8100 |
| 2021-09-08 | 36.69 | $37.08 | 6627 |
| 2021-09-07 | 36.63 | $37.03 | 3746 |
| 2021-09-03 | 36.57 | $36.43 | 4100 |
| 2021-09-02 | 36.63 | $37.13 | 3100 |
| 2021-09-01 | 36.56 | $36.60 | 5200 |
| 2021-08-31 | 36.58 | $36.87 | 2748 |
| 2021-08-30 | 36.56 | $36.75 | 4800 |
| 2021-08-27 | 36.55 | $37.68 | 4312 |
| 2021-08-26 | 36.36 | $36.23 | 3100 |
| 2021-08-25 | 36.44 | $36.62 | 6800 |
| 2021-08-24 | 36.45 | $36.54 | 3913 |
| 2021-08-23 | 36.48 | $36.78 | 1945 |
| 2021-08-20 | 36.47 | $36.81 | 2113 |
| 2021-08-19 | 36.46 | $36.57 | 19779 |
| 2021-08-18 | 36.50 | $36.49 | 13032 |
| 2021-08-17 | 36.56 | $36.83 | 15500 |
| 2021-08-16 | 36.57 | $36.83 | 11843 |
| 2021-08-13 | 36.58 | $36.55 | 10207 |
| 2021-08-12 | 36.65 | $37.00 | 12541 |
| 2021-08-11 | 36.65 | $36.60 | 13100 |
| 2021-08-10 | 36.73 | $35.88 | 37605 |
| 2021-08-09 | 36.98 | $35.62 | 23800 |
| 2021-08-06 | 37.33 | $35.91 | 21310 |
| 2021-08-05 | 37.68 | $36.64 | 18800 |
| 2021-08-04 | 37.93 | $37.50 | 30521 |
| 2021-08-03 | 38.03 | $38.39 | 11418 |
| 2021-08-02 | 37.97 | $38.05 | 18800 |
| 2021-07-30 | 37.98 | $37.69 | 9933 |
| 2021-07-29 | 38.06 | $38.58 | 7105 |
| 2021-07-28 | 37.96 | $38.48 | 12000 |
| 2021-07-27 | 37.88 | $37.77 | 11700 |
| 2021-07-26 | 37.93 | $37.23 | 12100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.53
2025-10-02
Close Price
$33.35
Vol: 358
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.77
Average
36.75
Maximum
45.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 33.53 | $33.35 | 358 |
| 2025-10-01 | 33.54 | $33.35 | 395 |
| 2025-09-30 | 33.55 | $33.53 | 497 |
| 2025-09-29 | 33.50 | $33.53 | 1215 |
| 2025-09-26 | 33.44 | $33.44 | 1034 |
| 2025-09-25 | 33.39 | $33.30 | 1169 |
| 2025-09-24 | 33.38 | $33.75 | 3909 |
| 2025-09-23 | 33.23 | $33.70 | — |
| 2025-09-22 | 33.06 | $33.70 | 860 |
| 2025-09-19 | 32.86 | $33.47 | 840 |
| 2025-09-18 | 32.70 | $33.26 | 1494 |
| 2025-09-17 | 32.57 | $33.49 | 1940 |
| 2025-09-16 | 32.35 | $33.43 | 3544 |
| 2025-09-15 | 32.11 | $33.12 | 2928 |
| 2025-09-12 | 31.92 | $33.00 | 3659 |
| 2025-09-11 | 31.76 | $32.89 | 3320 |
| 2025-09-10 | 31.60 | $32.15 | 1982 |
| 2025-09-09 | 31.67 | $32.97 | 30375 |
| 2025-09-08 | 31.52 | $32.50 | 8766 |
| 2025-09-05 | 31.50 | $30.81 | 258963 |
| 2025-09-04 | 32.04 | $30.92 | 194495 |
| 2025-09-03 | 32.68 | $33.36 | 3753 |
| 2025-09-02 | 32.71 | $33.23 | 3100 |
| 2025-08-29 | 32.80 | $33.13 | 5600 |
| 2025-08-28 | 32.97 | $33.20 | 5149 |
| 2025-08-27 | 33.17 | $33.15 | 27200 |
| 2025-08-26 | 33.46 | $33.25 | 4300 |
| 2025-08-25 | 33.79 | $32.99 | 24800 |
| 2025-08-22 | 34.30 | $33.58 | 31200 |
| 2025-08-21 | 34.75 | $34.27 | 12500 |
| 2025-08-20 | 35.09 | $34.49 | 7400 |
| 2025-08-19 | 35.44 | $34.41 | 3730 |
| 2025-08-18 | 35.91 | $34.28 | 19700 |
| 2025-08-15 | 36.53 | $36.66 | 1800 |
| 2025-08-14 | 36.54 | $36.80 | 1315 |
| 2025-08-13 | 36.51 | $36.84 | 2100 |
| 2025-08-12 | 36.46 | $36.56 | 8500 |
| 2025-08-11 | 36.50 | $36.99 | 1605 |
| 2025-08-08 | 36.41 | $36.37 | 3940 |
| 2025-08-07 | 36.51 | $36.06 | 3106 |
| 2025-08-06 | 36.73 | $36.73 | 2300 |
| 2025-08-05 | 36.79 | $36.25 | 2500 |
| 2025-08-04 | 37.02 | $37.00 | 1413 |
| 2025-08-01 | 37.07 | $37.15 | 19700 |
| 2025-07-31 | 37.08 | $37.02 | 12700 |
| 2025-07-30 | 37.13 | $37.01 | 10600 |
| 2025-07-29 | 37.20 | $37.26 | 2400 |
| 2025-07-28 | 37.21 | $37.20 | 922 |
| 2025-07-25 | 37.25 | $37.38 | 4700 |
| 2025-07-24 | 37.23 | $37.11 | 2600 |
| 2025-07-23 | 37.30 | $37.35 | 4400 |
| 2025-07-22 | 37.31 | $37.27 | 3009 |
| 2025-07-21 | 37.35 | $37.32 | 4100 |
| 2025-07-18 | 37.38 | $37.25 | 8241 |
| 2025-07-17 | 37.44 | $37.51 | 4805 |
| 2025-07-16 | 37.44 | $37.68 | 3806 |
| 2025-07-15 | 37.37 | $37.30 | 1448 |
| 2025-07-14 | 37.42 | $37.77 | 1200 |
| 2025-07-11 | 37.33 | $37.22 | 616 |
| 2025-07-10 | 37.39 | $37.53 | 7335 |
| 2025-07-09 | 37.37 | $37.46 | 1000 |
| 2025-07-08 | 37.36 | $37.30 | 2800 |
| 2025-07-07 | 37.41 | $37.56 | 2943 |
| 2025-07-03 | 37.38 | $37.36 | 1239 |
| 2025-07-02 | 37.41 | $37.43 | 1400 |
| 2025-07-01 | 37.43 | $37.45 | 1100 |
| 2025-06-30 | 37.44 | $37.50 | 3600 |
| 2025-06-27 | 37.45 | $37.54 | 4008 |
| 2025-06-26 | 37.43 | $37.65 | 2211 |
| 2025-06-25 | 37.39 | $37.55 | 2000 |
| 2025-06-24 | 37.36 | $37.32 | 4700 |
| 2025-06-23 | 37.40 | $37.23 | 3900 |
| 2025-06-20 | 37.48 | $37.34 | 4200 |
| 2025-06-18 | 37.54 | $37.14 | 1945 |
| 2025-06-17 | 37.67 | $37.15 | 3949 |
| 2025-06-16 | 37.83 | $37.41 | 3700 |
| 2025-06-13 | 37.93 | $37.53 | 1300 |
| 2025-06-12 | 38.02 | $37.71 | 2400 |
| 2025-06-11 | 38.06 | $37.80 | 2600 |
| 2025-06-10 | 38.08 | $37.41 | 4300 |
| 2025-06-09 | 38.21 | $37.85 | 3900 |
| 2025-06-06 | 38.23 | $37.52 | 5600 |
| 2025-06-05 | 38.34 | $37.93 | 3233 |
| 2025-06-04 | 38.34 | $37.87 | 3012 |
| 2025-06-03 | 38.35 | $37.80 | 3314 |
| 2025-06-02 | 38.37 | $37.78 | 3700 |
| 2025-05-30 | 38.39 | $37.32 | 7305 |
| 2025-05-29 | 38.54 | $38.48 | 3106 |
| 2025-05-28 | 38.34 | $38.15 | 2000 |
| 2025-05-27 | 38.19 | $38.09 | 3444 |
| 2025-05-23 | 38.01 | $38.50 | 3310 |
| 2025-05-22 | 37.64 | $37.68 | 2000 |
| 2025-05-21 | 37.44 | $37.13 | 3700 |
| 2025-05-20 | 37.36 | $37.02 | 5400 |
| 2025-05-19 | 37.29 | $36.97 | 3100 |
| 2025-05-16 | 37.20 | $37.09 | 3619 |
| 2025-05-15 | 37.04 | $37.59 | 2201 |
| 2025-05-14 | 36.68 | $37.25 | 4800 |
| 2025-05-13 | 36.33 | $37.50 | 5344 |
| 2025-05-12 | 35.82 | $35.99 | 2600 |
| 2025-05-09 | 35.68 | $36.17 | 3416 |
| 2025-05-08 | 35.44 | $35.59 | 1348 |
| 2025-05-07 | 35.32 | $34.65 | 2100 |
| 2025-05-06 | 35.48 | $34.51 | 4400 |
| 2025-05-05 | 35.71 | $36.00 | 2200 |
| 2025-05-02 | 35.51 | $36.89 | 1723 |
| 2025-05-01 | 34.99 | $35.06 | 3613 |
| 2025-04-30 | 34.93 | $36.12 | 4600 |
| 2025-04-29 | 34.53 | $35.27 | 1800 |
| 2025-04-28 | 34.30 | $35.00 | 2033 |
| 2025-04-25 | 34.12 | $34.90 | 1701 |
| 2025-04-24 | 33.94 | $35.28 | 1541 |
| 2025-04-23 | 33.60 | $34.64 | 7000 |
| 2025-04-22 | 33.40 | $33.95 | 837 |
| 2025-04-21 | 33.39 | $33.56 | 1937 |
| 2025-04-17 | 33.52 | $34.06 | 7200 |
| 2025-04-16 | 33.53 | $33.82 | 6340 |
| 2025-04-15 | 33.63 | $34.27 | 4700 |
| 2025-04-14 | 33.63 | $34.39 | 28413 |
| 2025-04-11 | 33.61 | $33.99 | 11000 |
| 2025-04-10 | 33.72 | $33.73 | 2700 |
| 2025-04-09 | 33.95 | $33.78 | 1733 |
| 2025-04-08 | 34.24 | $32.29 | 1600 |
| 2025-04-07 | 35.08 | $32.26 | 10514 |
| 2025-04-04 | 36.11 | $33.08 | 24303 |
| 2025-04-03 | 37.12 | $35.51 | 1900 |
| 2025-04-02 | 37.57 | $37.00 | 6000 |
| 2025-04-01 | 37.65 | $38.19 | 4700 |
| 2025-03-31 | 37.35 | $38.32 | 3100 |
| 2025-03-28 | 36.95 | $38.31 | 6800 |
| 2025-03-27 | 36.46 | $38.09 | 3200 |
| 2025-03-26 | 35.93 | $37.13 | 3026 |
| 2025-03-25 | 35.59 | $36.36 | 3800 |
| 2025-03-24 | 35.43 | $36.35 | 5000 |
| 2025-03-21 | 35.25 | $35.80 | 6049 |
| 2025-03-20 | 35.20 | $35.97 | 6502 |
| 2025-03-19 | 35.10 | $36.21 | 7722 |
| 2025-03-18 | 34.92 | $35.08 | 4200 |
| 2025-03-17 | 35.07 | $35.13 | 4200 |
| 2025-03-14 | 35.24 | $35.36 | 2343 |
| 2025-03-13 | 35.39 | $34.88 | 1802 |
| 2025-03-12 | 35.74 | $35.60 | 8734 |
| 2025-03-11 | 35.95 | $35.10 | 8144 |
| 2025-03-10 | 36.37 | $35.40 | 10500 |
| 2025-03-07 | 36.80 | $36.38 | 4331 |
| 2025-03-06 | 37.00 | $36.49 | 6500 |
| 2025-03-05 | 37.23 | $36.45 | 5303 |
| 2025-03-04 | 37.51 | $36.73 | 4400 |
| 2025-03-03 | 37.77 | $36.96 | 8727 |
| 2025-02-28 | 38.00 | $37.26 | 2046 |
| 2025-02-27 | 38.19 | $37.32 | 4500 |
| 2025-02-26 | 38.39 | $37.20 | 10206 |
| 2025-02-25 | 38.66 | $37.27 | 7900 |
| 2025-02-24 | 38.96 | $37.79 | 12300 |
| 2025-02-21 | 39.15 | $38.06 | 1400 |
| 2025-02-20 | 39.28 | $38.60 | 3100 |
| 2025-02-19 | 39.24 | $38.90 | 3903 |
| 2025-02-18 | 39.08 | $39.43 | 4947 |
| 2025-02-14 | 38.71 | $39.22 | 10944 |
| 2025-02-13 | 38.30 | $39.94 | 7413 |
| 2025-02-12 | 37.55 | $37.59 | 4100 |
| 2025-02-11 | 37.38 | $37.70 | 9203 |
| 2025-02-10 | 37.12 | $38.35 | 5400 |
| 2025-02-07 | 36.60 | $36.45 | 4822 |
| 2025-02-06 | 36.55 | $36.84 | 1805 |
| 2025-02-05 | 36.36 | $36.50 | 3000 |
| 2025-02-04 | 36.23 | $35.95 | 11546 |
| 2025-02-03 | 36.25 | $36.03 | 3600 |
| 2025-01-31 | 36.23 | $36.57 | 2500 |
| 2025-01-30 | 36.04 | $36.26 | 3100 |
| 2025-01-29 | 35.90 | $36.32 | 4238 |
| 2025-01-28 | 35.71 | $36.12 | 4300 |
| 2025-01-27 | 35.54 | $35.85 | 8300 |
| 2025-01-24 | 35.41 | $35.75 | 5327 |
| 2025-01-23 | 35.29 | $35.94 | 7200 |
| 2025-01-22 | 35.08 | $34.78 | 9141 |
| 2025-01-21 | 35.20 | $35.53 | 4817 |
| 2025-01-17 | 35.10 | $36.18 | 6000 |
| 2025-01-16 | 34.78 | $35.26 | 6235 |
| 2025-01-15 | 34.69 | $35.24 | 2620 |
| 2025-01-14 | 34.59 | $34.50 | 7632 |
| 2025-01-13 | 34.71 | $34.91 | 5236 |
| 2025-01-10 | 34.74 | $34.34 | 3144 |
| 2025-01-08 | 34.95 | $35.20 | 3909 |
| 2025-01-07 | 34.95 | $35.35 | 932 |
| 2025-01-06 | 34.90 | $35.32 | 1821 |
| 2025-01-03 | 34.86 | $35.18 | 2560 |
| 2025-01-02 | 34.87 | $34.98 | 2400 |
| 2024-12-31 | 34.94 | $34.26 | 905 |
| 2024-12-30 | 35.27 | $35.36 | 1800 |
| 2024-12-27 | 35.32 | $34.99 | 943 |
| 2024-12-26 | 35.52 | $35.36 | 916 |
| 2024-12-24 | 35.64 | $35.36 | 1600 |
| 2024-12-23 | 35.79 | $35.81 | 3219 |
| 2024-12-20 | 35.84 | $35.45 | 5806 |
| 2024-12-19 | 36.01 | $35.01 | 5800 |
| 2024-12-18 | 36.37 | $35.76 | 5800 |
| 2024-12-17 | 36.56 | $36.68 | 2535 |
| 2024-12-16 | 36.51 | $36.74 | 1416 |
| 2024-12-13 | 36.42 | $37.33 | 3800 |
| 2024-12-12 | 36.13 | $36.97 | 4000 |
| 2024-12-11 | 35.89 | $35.98 | 1127 |
| 2024-12-10 | 35.91 | $35.95 | 2033 |
| 2024-12-09 | 35.95 | $36.29 | 900 |
| 2024-12-06 | 35.89 | $36.49 | 1500 |
| 2024-12-05 | 35.76 | $36.17 | 8500 |
| 2024-12-04 | 35.71 | $35.22 | 15700 |
| 2024-12-03 | 35.96 | $35.12 | 8048 |
| 2024-12-02 | 36.29 | $36.01 | 4809 |
| 2024-11-29 | 36.41 | $36.29 | 5800 |
| 2024-11-27 | 36.48 | $36.19 | 9516 |
| 2024-11-26 | 36.59 | $37.50 | 20300 |
| 2024-11-25 | 36.31 | $36.25 | 4234 |
| 2024-11-22 | 36.36 | $36.42 | 5032 |
| 2024-11-21 | 36.37 | $36.63 | 34049 |
| 2024-11-20 | 36.32 | $36.33 | 17615 |
| 2024-11-19 | 36.36 | $36.54 | 2800 |
| 2024-11-18 | 36.34 | $36.51 | 1710 |
| 2024-11-15 | 36.32 | $36.68 | 1900 |
| 2024-11-14 | 36.25 | $36.97 | 4322 |
| 2024-11-13 | 36.08 | $36.47 | 1101 |
| 2024-11-12 | 36.02 | $36.19 | 2700 |
| 2024-11-11 | 36.05 | $36.39 | 1534 |
| 2024-11-08 | 36.02 | $36.32 | 3031 |
| 2024-11-07 | 36.01 | $36.60 | 2934 |
| 2024-11-06 | 35.92 | $36.49 | 1300 |
| 2024-11-05 | 35.84 | $35.60 | 3100 |
| 2024-11-04 | 36.03 | $35.55 | 8400 |
| 2024-11-01 | 36.28 | $36.00 | 5300 |
| 2024-10-31 | 36.45 | $35.79 | 1900 |
| 2024-10-30 | 36.72 | $35.80 | 7031 |
| 2024-10-29 | 37.05 | $35.88 | 3800 |
| 2024-10-28 | 37.42 | $36.09 | 6200 |
| 2024-10-25 | 37.79 | $35.99 | 6522 |
| 2024-10-24 | 38.27 | $36.37 | 3700 |
| 2024-10-23 | 38.72 | $35.44 | 28538 |
| 2024-10-22 | 39.54 | $36.40 | 9527 |
| 2024-10-21 | 40.20 | $38.91 | 23900 |
| 2024-10-18 | 40.19 | $43.10 | 46514 |
| 2024-10-17 | 38.83 | $40.79 | 31508 |
| 2024-10-16 | 37.86 | $38.67 | 5342 |
| 2024-10-15 | 37.34 | $37.96 | 21800 |
| 2024-10-14 | 36.91 | $36.86 | 4005 |
| 2024-10-11 | 36.72 | $36.60 | 2500 |
| 2024-10-10 | 36.55 | $36.61 | 2500 |
| 2024-10-09 | 36.33 | $36.42 | 6029 |
| 2024-10-08 | 36.10 | $36.31 | 12441 |
| 2024-10-07 | 35.84 | $35.66 | 715 |
| 2024-10-04 | 35.72 | $35.65 | 1300 |
| 2024-10-03 | 35.56 | $35.35 | 3400 |
| 2024-10-02 | 35.45 | $35.60 | 2800 |
| 2024-10-01 | 35.22 | $35.41 | 2518 |
| 2024-09-30 | 34.98 | $35.42 | 5129 |
| 2024-09-27 | 34.69 | $34.88 | 6200 |
| 2024-09-26 | 34.49 | $34.80 | 1500 |
| 2024-09-25 | 34.26 | $34.43 | 2700 |
| 2024-09-24 | 34.09 | $34.44 | 3700 |
| 2024-09-23 | 33.88 | $34.41 | 14024 |
| 2024-09-20 | 33.62 | $34.56 | 15900 |
| 2024-09-19 | 33.25 | $33.65 | 9830 |
| 2024-09-18 | 33.09 | $32.67 | 4700 |
| 2024-09-17 | 33.20 | $33.48 | 5900 |
| 2024-09-16 | 33.07 | $33.29 | 5006 |
| 2024-09-13 | 32.98 | $33.22 | 2200 |
| 2024-09-12 | 32.88 | $33.00 | 2700 |
| 2024-09-11 | 32.84 | $32.80 | 4700 |
| 2024-09-10 | 32.84 | $32.88 | 4320 |
| 2024-09-09 | 32.83 | $32.72 | 7300 |
| 2024-09-06 | 32.86 | $32.56 | 3000 |
| 2024-09-05 | 32.94 | $32.81 | 3200 |
| 2024-09-04 | 32.97 | $32.83 | 2733 |
| 2024-09-03 | 32.99 | $32.96 | 4526 |
| 2024-08-30 | 32.98 | $33.33 | 2909 |
| 2024-08-29 | 32.84 | $33.32 | 6200 |
| 2024-08-28 | 32.68 | $32.72 | 4600 |
| 2024-08-27 | 32.68 | $32.15 | 5504 |
| 2024-08-26 | 32.85 | $33.25 | 3900 |
| 2024-08-23 | 32.71 | $33.75 | 3300 |
| 2024-08-22 | 32.38 | $32.15 | 3208 |
| 2024-08-21 | 32.49 | $32.50 | 3300 |
| 2024-08-20 | 32.52 | $32.39 | 6124 |
| 2024-08-19 | 32.59 | $32.42 | 3400 |
| 2024-08-16 | 32.67 | $32.42 | 9200 |
| 2024-08-15 | 32.76 | $32.52 | 3200 |
| 2024-08-14 | 32.84 | $32.00 | 6511 |
| 2024-08-13 | 33.11 | $32.10 | 3728 |
| 2024-08-12 | 33.40 | $33.09 | 3706 |
| 2024-08-09 | 33.43 | $33.58 | 2728 |
| 2024-08-08 | 33.32 | $33.09 | 5200 |
| 2024-08-07 | 33.33 | $32.91 | 2000 |
| 2024-08-06 | 33.40 | $32.55 | 2211 |
| 2024-08-05 | 33.58 | $32.67 | 2941 |
| 2024-08-02 | 33.77 | $33.46 | 800 |
| 2024-08-01 | 33.74 | $33.71 | 2800 |
| 2024-07-31 | 33.62 | $34.03 | 1600 |
| 2024-07-30 | 33.36 | $33.75 | 3645 |
| 2024-07-29 | 33.12 | $33.64 | 16823 |
| 2024-07-26 | 32.87 | $33.51 | 1609 |
| 2024-07-25 | 32.59 | $33.46 | 5400 |
| 2024-07-24 | 32.27 | $33.03 | 2227 |
| 2024-07-23 | 32.02 | $32.81 | 2400 |
| 2024-07-22 | 31.79 | $32.90 | 4808 |
| 2024-07-19 | 31.48 | $32.87 | 4131 |
| 2024-07-18 | 31.13 | $32.85 | 7103 |
| 2024-07-17 | 30.71 | $32.85 | 7800 |
| 2024-07-16 | 30.21 | $31.97 | 3148 |
| 2024-07-15 | 29.91 | $31.28 | 6500 |
| 2024-07-12 | 29.77 | $30.00 | 100117 |
| 2024-07-11 | 30.04 | $30.06 | 17120 |
| 2024-07-10 | 30.36 | $29.78 | 27100 |
| 2024-07-09 | 30.87 | $29.82 | 13900 |
| 2024-07-08 | 31.49 | $29.96 | 11500 |
| 2024-07-05 | 32.22 | $29.65 | 13900 |
| 2024-07-03 | 33.22 | $32.49 | 5600 |
| 2024-07-02 | 33.55 | $32.96 | 3500 |
| 2024-07-01 | 33.80 | $32.86 | 10918 |
| 2024-06-28 | 34.14 | $34.02 | 5900 |
| 2024-06-27 | 34.19 | $34.14 | 14500 |
| 2024-06-26 | 34.21 | $34.10 | 1800 |
| 2024-06-25 | 34.24 | $34.28 | 20100 |
| 2024-06-24 | 34.23 | $34.36 | 9535 |
| 2024-06-21 | 34.18 | $34.11 | 29604 |
| 2024-06-20 | 34.20 | $34.17 | 3039 |
| 2024-06-18 | 34.21 | $33.93 | 4000 |
| 2024-06-17 | 34.29 | $33.90 | 1700 |
| 2024-06-14 | 34.40 | $33.78 | 800 |
| 2024-06-13 | 34.57 | $34.30 | 5000 |
| 2024-06-12 | 34.60 | $34.40 | 2248 |
| 2024-06-11 | 34.60 | $34.36 | 3348 |
| 2024-06-10 | 34.61 | $34.30 | 1930 |
| 2024-06-07 | 34.63 | $34.24 | 1700 |
| 2024-06-06 | 34.68 | $34.60 | 1725 |
| 2024-06-05 | 34.61 | $34.58 | 3432 |
| 2024-06-04 | 34.52 | $33.94 | 2600 |
| 2024-06-03 | 34.61 | $34.60 | 3931 |
| 2024-05-31 | 34.50 | $34.35 | 7245 |
| 2024-05-30 | 34.43 | $34.38 | 2229 |
| 2024-05-29 | 34.34 | $33.85 | 2600 |
| 2024-05-28 | 34.38 | $34.17 | 937 |
| 2024-05-24 | 34.33 | $34.35 | 5300 |
| 2024-05-23 | 34.19 | $33.73 | 1900 |
| 2024-05-22 | 34.22 | $34.36 | 5400 |
| 2024-05-21 | 34.04 | $33.55 | 3036 |
| 2024-05-20 | 34.07 | $33.98 | 2734 |
| 2024-05-17 | 33.96 | $34.22 | 1300 |
| 2024-05-16 | 33.74 | $34.38 | 3408 |
| 2024-05-15 | 33.42 | $33.99 | 8800 |
| 2024-05-14 | 33.14 | $33.85 | 3520 |
| 2024-05-13 | 32.84 | $33.19 | 4700 |
| 2024-05-10 | 32.69 | $32.92 | 2233 |
| 2024-05-09 | 32.58 | $33.35 | 6500 |
| 2024-05-08 | 32.31 | $32.38 | 4700 |
| 2024-05-07 | 32.29 | $32.13 | 5600 |
| 2024-05-06 | 32.35 | $32.27 | 1649 |
| 2024-05-03 | 32.38 | $32.41 | 3932 |
| 2024-05-02 | 32.36 | $32.35 | 1700 |
| 2024-05-01 | 32.37 | $32.15 | 5021 |
| 2024-04-30 | 32.44 | $32.49 | 2844 |
| 2024-04-29 | 32.42 | $32.49 | 3200 |
| 2024-04-26 | 32.40 | $32.33 | 4721 |
| 2024-04-25 | 32.42 | $32.37 | 2027 |
| 2024-04-24 | 32.44 | $32.78 | 1645 |
| 2024-04-23 | 32.33 | $32.72 | 2832 |
| 2024-04-22 | 32.22 | $32.43 | 4600 |
| 2024-04-19 | 32.18 | $32.28 | 1146 |
| 2024-04-18 | 32.18 | $32.53 | 3200 |
| 2024-04-17 | 32.11 | $32.30 | 4029 |
| 2024-04-16 | 32.09 | $32.24 | 4600 |
| 2024-04-15 | 32.10 | $32.22 | 1300 |
| 2024-04-12 | 32.12 | $32.23 | 3100 |
| 2024-04-11 | 32.14 | $31.92 | 3200 |
| 2024-04-10 | 32.27 | $32.53 | 1400 |
| 2024-04-09 | 32.25 | $32.48 | 3340 |
| 2024-04-08 | 32.24 | $32.38 | 4800 |
| 2024-04-05 | 32.26 | $32.39 | 2300 |
| 2024-04-04 | 32.29 | $32.33 | 1100 |
| 2024-04-03 | 32.35 | $32.10 | 5300 |
| 2024-04-02 | 32.51 | $32.24 | 1835 |
| 2024-04-01 | 32.66 | $32.43 | 3600 |
| 2024-03-28 | 32.78 | $32.71 | 2000 |
| 2024-03-27 | 32.85 | $32.61 | 7532 |
| 2024-03-26 | 32.97 | $32.00 | 25500 |
| 2024-03-25 | 33.31 | $32.88 | 27640 |
| 2024-03-22 | 33.44 | $32.81 | 9634 |
| 2024-03-21 | 33.62 | $33.63 | 6749 |
| 2024-03-20 | 33.59 | $33.77 | 6500 |
| 2024-03-19 | 33.50 | $33.21 | 5518 |
| 2024-03-18 | 33.57 | $33.33 | 3900 |
| 2024-03-15 | 33.61 | $33.98 | 8447 |
| 2024-03-14 | 33.45 | $33.29 | 15200 |
| 2024-03-13 | 33.48 | $33.38 | 7600 |
| 2024-03-12 | 33.48 | $33.47 | 6000 |
| 2024-03-11 | 33.46 | $33.71 | 6300 |
| 2024-03-08 | 33.35 | $33.44 | 6220 |
| 2024-03-07 | 33.30 | $33.56 | 4800 |
| 2024-03-06 | 33.21 | $33.24 | 9100 |
| 2024-03-05 | 33.20 | $33.18 | 6800 |
| 2024-03-04 | 33.21 | $33.48 | 7500 |
| 2024-03-01 | 33.12 | $33.30 | 4016 |
| 2024-02-29 | 33.08 | $33.50 | 4300 |
| 2024-02-28 | 32.96 | $33.13 | 4100 |
| 2024-02-27 | 32.94 | $33.40 | 5115 |
| 2024-02-26 | 32.83 | $32.99 | 4103 |
| 2024-02-23 | 32.84 | $33.22 | 1710 |
| 2024-02-22 | 32.78 | $33.18 | 6315 |
| 2024-02-21 | 32.72 | $32.95 | 5200 |
| 2024-02-20 | 32.73 | $32.95 | 5600 |
| 2024-02-16 | 32.75 | $33.07 | 7343 |
| 2024-02-15 | 32.74 | $32.76 | 4632 |
| 2024-02-14 | 32.84 | $33.40 | 4716 |
| 2024-02-13 | 32.77 | $32.88 | 5016 |
| 2024-02-12 | 32.85 | $33.26 | 2500 |
| 2024-02-09 | 32.84 | $33.17 | 3409 |
| 2024-02-08 | 32.86 | $32.76 | 6500 |
| 2024-02-07 | 33.03 | $32.71 | 5911 |
| 2024-02-06 | 33.26 | $32.45 | 7507 |
| 2024-02-05 | 33.63 | $32.96 | 6618 |
| 2024-02-02 | 33.92 | $33.86 | 5000 |
| 2024-02-01 | 34.00 | $33.66 | 4200 |
| 2024-01-31 | 34.16 | $34.01 | 4100 |
| 2024-01-30 | 34.25 | $34.44 | 2800 |
| 2024-01-29 | 34.22 | $34.38 | 1804 |
| 2024-01-26 | 34.21 | $34.50 | 2029 |
| 2024-01-25 | 34.17 | $34.39 | 3200 |
| 2024-01-24 | 34.15 | $34.32 | 3100 |
| 2024-01-23 | 34.15 | $34.15 | 5117 |
| 2024-01-22 | 34.21 | $34.67 | 5900 |
| 2024-01-19 | 34.12 | $34.25 | 7400 |
| 2024-01-18 | 34.15 | $34.28 | 7500 |
| 2024-01-17 | 34.18 | $34.10 | 2600 |
| 2024-01-16 | 34.28 | $34.16 | 1100 |
| 2024-01-12 | 34.39 | $34.31 | 1600 |
| 2024-01-11 | 34.47 | $34.05 | 11115 |
| 2024-01-10 | 34.66 | $34.34 | 4538 |
| 2024-01-09 | 34.79 | $33.89 | 2100 |
| 2024-01-08 | 35.10 | $33.99 | 5200 |
| 2024-01-05 | 35.44 | $34.40 | 6100 |
| 2024-01-04 | 35.73 | $34.93 | 2037 |
| 2024-01-03 | 35.90 | $35.23 | 5900 |
| 2024-01-02 | 36.00 | $35.00 | 3024 |
| 2023-12-29 | 36.19 | $35.71 | 3648 |
| 2023-12-28 | 36.19 | $35.71 | 5444 |
| 2023-12-27 | 36.17 | $35.30 | 10116 |
| 2023-12-26 | 36.27 | $35.76 | 5200 |
| 2023-12-22 | 36.23 | $36.23 | 2717 |
| 2023-12-21 | 36.01 | $36.30 | 4313 |
| 2023-12-20 | 35.72 | $36.50 | 4300 |
| 2023-12-19 | 35.28 | $35.96 | 5909 |
| 2023-12-18 | 34.91 | $35.22 | 4900 |
| 2023-12-15 | 34.69 | $35.02 | 8032 |
| 2023-12-14 | 34.47 | $34.85 | 5234 |
| 2023-12-13 | 34.26 | $34.61 | 9200 |
| 2023-12-12 | 34.07 | $34.28 | 5843 |
| 2023-12-11 | 33.93 | $34.30 | 3500 |
| 2023-12-08 | 33.76 | $34.22 | 1743 |
| 2023-12-07 | 33.58 | $33.60 | 6010 |
| 2023-12-06 | 33.55 | $33.49 | 5308 |
| 2023-12-05 | 33.55 | $33.65 | 19641 |
| 2023-12-04 | 33.51 | $33.41 | 34800 |
| 2023-12-01 | 33.52 | $33.64 | 3103 |
| 2023-11-30 | 33.47 | $33.62 | 7500 |
| 2023-11-29 | 33.42 | $33.59 | 1800 |
| 2023-11-28 | 33.36 | $33.42 | 4725 |
| 2023-11-27 | 33.35 | $33.31 | 11600 |
| 2023-11-24 | 33.38 | $33.43 | 5909 |
| 2023-11-22 | 33.37 | $33.54 | 8946 |
| 2023-11-21 | 33.33 | $33.65 | 5928 |
| 2023-11-20 | 33.26 | $33.53 | 4347 |
| 2023-11-17 | 33.20 | $33.35 | 5900 |
| 2023-11-16 | 33.20 | $33.10 | 5000 |
| 2023-11-15 | 33.28 | $33.52 | 2300 |
| 2023-11-14 | 33.25 | $33.33 | 3843 |
| 2023-11-13 | 33.28 | $32.81 | 2209 |
| 2023-11-10 | 33.49 | $33.60 | 5449 |
| 2023-11-09 | 33.50 | $33.66 | 9800 |
| 2023-11-08 | 33.50 | $33.35 | 6710 |
| 2023-11-07 | 33.59 | $33.72 | 4800 |
| 2023-11-06 | 33.60 | $33.68 | 3928 |
| 2023-11-03 | 33.64 | $34.21 | 2344 |
| 2023-11-02 | 33.51 | $34.09 | 5122 |
| 2023-11-01 | 33.41 | $34.05 | 7219 |
| 2023-10-31 | 33.30 | $33.64 | 2803 |
| 2023-10-30 | 33.31 | $33.52 | 3600 |
| 2023-10-27 | 33.37 | $33.69 | 5800 |
| 2023-10-26 | 33.40 | $33.64 | 2722 |
| 2023-10-25 | 33.46 | $33.79 | 8044 |
| 2023-10-24 | 33.50 | $33.68 | 9500 |
| 2023-10-23 | 33.60 | $33.74 | 5806 |
| 2023-10-20 | 33.71 | $33.94 | 4310 |
| 2023-10-19 | 33.79 | $33.93 | 4200 |
| 2023-10-18 | 33.91 | $34.10 | 7002 |
| 2023-10-17 | 34.02 | $34.20 | 6121 |
| 2023-10-16 | 34.12 | $34.11 | 4100 |
| 2023-10-13 | 34.29 | $34.27 | 2004 |
| 2023-10-12 | 34.46 | $34.57 | 7200 |
| 2023-10-11 | 34.58 | $34.43 | 9030 |
| 2023-10-10 | 34.79 | $34.43 | 9600 |
| 2023-10-09 | 35.04 | $34.87 | 9600 |
| 2023-10-06 | 35.23 | $34.70 | 9400 |
| 2023-10-05 | 35.52 | $35.15 | 7500 |
| 2023-10-04 | 35.73 | $35.44 | 10200 |
| 2023-10-03 | 35.91 | $35.10 | 22340 |
| 2023-10-02 | 36.23 | $36.28 | 3600 |
| 2023-09-29 | 36.26 | $36.50 | 4600 |
| 2023-09-28 | 36.22 | $36.30 | 7900 |
| 2023-09-27 | 36.25 | $36.00 | 11300 |
| 2023-09-26 | 36.38 | $36.10 | 7700 |
| 2023-09-25 | 36.50 | $36.26 | 13640 |
| 2023-09-22 | 36.61 | $36.55 | 6137 |
| 2023-09-21 | 36.64 | $36.23 | 11400 |
| 2023-09-20 | 36.79 | $36.88 | 17104 |
| 2023-09-19 | 36.76 | $36.66 | 9800 |
| 2023-09-18 | 36.80 | $36.88 | 21900 |
| 2023-09-15 | 36.77 | $36.40 | 14527 |
| 2023-09-14 | 36.89 | $36.80 | 12700 |
| 2023-09-13 | 36.91 | $36.83 | 11703 |
| 2023-09-12 | 36.92 | $37.02 | 14200 |
| 2023-09-11 | 36.87 | $37.15 | 10400 |
| 2023-09-08 | 36.77 | $37.13 | 12700 |
| 2023-09-07 | 36.65 | $36.40 | 7320 |
| 2023-09-06 | 36.73 | $36.47 | 6100 |
| 2023-09-05 | 36.82 | $36.49 | 12226 |
| 2023-09-01 | 36.91 | $36.67 | 9037 |
| 2023-08-31 | 36.96 | $36.44 | 11400 |
| 2023-08-30 | 37.10 | $37.22 | 5241 |
| 2023-08-29 | 37.02 | $37.69 | 12725 |
| 2023-08-28 | 36.76 | $37.09 | 10900 |
| 2023-08-25 | 36.64 | $36.60 | 19700 |
| 2023-08-24 | 36.65 | $36.79 | 7823 |
| 2023-08-23 | 36.60 | $36.82 | 17444 |
| 2023-08-22 | 36.52 | $37.55 | 7900 |
| 2023-08-21 | 36.20 | $36.35 | 11000 |
| 2023-08-18 | 36.19 | $35.50 | 19600 |
| 2023-08-17 | 36.45 | $36.00 | 19700 |
| 2023-08-16 | 36.61 | $36.12 | 5823 |
| 2023-08-15 | 36.76 | $36.11 | 12600 |
| 2023-08-14 | 36.95 | $36.50 | 14000 |
| 2023-08-11 | 37.05 | $36.96 | 17623 |
| 2023-08-10 | 37.02 | $36.61 | 10300 |
| 2023-08-09 | 37.10 | $36.60 | 7246 |
| 2023-08-08 | 37.19 | $36.65 | 6300 |
| 2023-08-07 | 37.28 | $37.05 | 3840 |
| 2023-08-04 | 37.25 | $36.76 | 14117 |
| 2023-08-03 | 37.30 | $36.90 | 4640 |
| 2023-08-02 | 37.32 | $37.00 | 10546 |
| 2023-08-01 | 37.29 | $37.14 | 6600 |
| 2023-07-31 | 37.21 | $37.05 | 13324 |
| 2023-07-28 | 37.12 | $37.00 | 16600 |
| 2023-07-27 | 37.03 | $36.97 | 2715 |
| 2023-07-26 | 36.92 | $36.85 | 5031 |
| 2023-07-25 | 36.81 | $37.19 | 3200 |
| 2023-07-24 | 36.56 | $36.80 | 6200 |
| 2023-07-21 | 36.38 | $36.23 | 22720 |
| 2023-07-20 | 36.33 | $36.58 | 4048 |
| 2023-07-19 | 36.16 | $36.66 | 6626 |
| 2023-07-18 | 35.92 | $36.35 | 1836 |
| 2023-07-17 | 35.73 | $36.18 | 3700 |
| 2023-07-14 | 35.54 | $36.30 | 13600 |
| 2023-07-13 | 35.28 | $36.01 | 2300 |
| 2023-07-12 | 35.05 | $36.27 | 3100 |
| 2023-07-11 | 34.69 | $35.59 | 5405 |
| 2023-07-10 | 34.48 | $34.75 | 6408 |
| 2023-07-07 | 34.50 | $34.89 | 5222 |
| 2023-07-06 | 34.48 | $34.66 | 14600 |
| 2023-07-05 | 34.55 | $34.37 | 9504 |
| 2023-07-03 | 34.73 | $35.39 | 1609 |
| 2023-06-30 | 34.64 | $35.40 | 6100 |
| 2023-06-29 | 34.53 | $35.19 | 3149 |
| 2023-06-28 | 34.48 | $35.08 | 9324 |
| 2023-06-27 | 34.47 | $35.20 | 11100 |
| 2023-06-26 | 34.43 | $34.52 | 20646 |
| 2023-06-23 | 34.62 | $35.01 | 341500 |
| 2023-06-22 | 34.70 | $34.66 | 11200 |
| 2023-06-21 | 34.93 | $35.01 | 19600 |
| 2023-06-20 | 35.11 | $35.06 | 13000 |
| 2023-06-16 | 35.33 | $35.68 | 16516 |
| 2023-06-15 | 35.42 | $35.54 | 7100 |
| 2023-06-14 | 35.58 | $35.64 | 12515 |
| 2023-06-13 | 35.75 | $35.68 | 10800 |
| 2023-06-12 | 35.97 | $35.24 | 13501 |
| 2023-06-09 | 36.38 | $35.62 | 7000 |
| 2023-06-08 | 36.77 | $36.23 | 12209 |
| 2023-06-07 | 37.06 | $36.22 | 8600 |
| 2023-06-06 | 37.42 | $36.50 | 11904 |
| 2023-06-05 | 37.77 | $36.22 | 10690 |
| 2023-06-02 | 38.29 | $36.76 | 5600 |
| 2023-06-01 | 38.74 | $36.52 | 10806 |
| 2023-05-31 | 39.37 | $36.96 | 18144 |
| 2023-05-30 | 39.98 | $39.61 | 8500 |
| 2023-05-26 | 39.87 | $40.09 | 7442 |
| 2023-05-25 | 39.56 | $39.75 | 5900 |
| 2023-05-24 | 39.29 | $39.70 | 10400 |
| 2023-05-23 | 38.95 | $39.99 | 8629 |
| 2023-05-22 | 38.44 | $39.25 | 10600 |
| 2023-05-19 | 38.03 | $39.75 | 8300 |
| 2023-05-18 | 37.38 | $38.60 | 5400 |
| 2023-05-17 | 36.94 | $37.32 | 8000 |
| 2023-05-16 | 36.81 | $36.55 | 5000 |
| 2023-05-15 | 36.89 | $36.98 | 3300 |
| 2023-05-12 | 36.85 | $36.65 | 4100 |
| 2023-05-11 | 36.91 | $36.67 | 3800 |
| 2023-05-10 | 36.98 | $36.50 | 14708 |
| 2023-05-09 | 37.11 | $36.85 | 11741 |
| 2023-05-08 | 37.15 | $36.53 | 11611 |
| 2023-05-05 | 37.31 | $36.75 | 4407 |
| 2023-05-04 | 37.42 | $37.49 | 12900 |
| 2023-05-03 | 37.32 | $36.38 | 7021 |
| 2023-05-02 | 37.55 | $37.19 | 3200 |
| 2023-05-01 | 37.56 | $37.36 | 5705 |
| 2023-04-28 | 37.51 | $37.33 | 5138 |
| 2023-04-27 | 37.45 | $37.80 | 2734 |
| 2023-04-26 | 37.23 | $37.50 | 8834 |
| 2023-04-25 | 37.04 | $37.15 | 4108 |
| 2023-04-24 | 36.92 | $37.15 | 2700 |
| 2023-04-21 | 36.77 | $37.30 | 5211 |
| 2023-04-20 | 36.53 | $37.22 | 4716 |
| 2023-04-19 | 36.27 | $37.06 | 1300 |
| 2023-04-18 | 36.00 | $36.85 | 24900 |
| 2023-04-17 | 35.74 | $37.35 | 5106 |
| 2023-04-14 | 35.27 | $36.92 | 11500 |
| 2023-04-13 | 34.84 | $36.00 | 16749 |
| 2023-04-12 | 34.61 | $34.11 | 10646 |
| 2023-04-11 | 34.95 | $33.94 | 41400 |
| 2023-04-10 | 35.42 | $31.63 | 68810 |
| 2023-04-06 | 36.74 | $36.36 | 3900 |
| 2023-04-05 | 36.84 | $36.15 | 7223 |
| 2023-04-04 | 37.04 | $36.35 | 22631 |
| 2023-04-03 | 37.21 | $37.28 | 5000 |
| 2023-03-31 | 37.13 | $36.95 | 8620 |
| 2023-03-30 | 37.13 | $36.76 | 1200 |
| 2023-03-29 | 37.18 | $37.22 | 9600 |
| 2023-03-28 | 37.10 | $36.53 | 8000 |
| 2023-03-27 | 37.21 | $37.01 | 11812 |
| 2023-03-24 | 37.19 | $36.85 | 2500 |
| 2023-03-23 | 37.21 | $37.44 | 2426 |
| 2023-03-22 | 37.05 | $37.22 | 6200 |
| 2023-03-21 | 36.91 | $37.05 | 6000 |
| 2023-03-20 | 36.80 | $37.11 | 3534 |
| 2023-03-17 | 36.65 | $36.88 | 7317 |
| 2023-03-16 | 36.53 | $37.10 | 2700 |
| 2023-03-15 | 36.32 | $36.56 | 7900 |
| 2023-03-14 | 36.23 | $37.10 | 6500 |
| 2023-03-13 | 35.95 | $35.80 | 5025 |
| 2023-03-10 | 36.03 | $35.80 | 6900 |
| 2023-03-09 | 36.14 | $36.01 | 5838 |
| 2023-03-08 | 36.20 | $36.31 | 6541 |
| 2023-03-07 | 36.19 | $36.36 | 5039 |
| 2023-03-06 | 36.16 | $36.23 | 11627 |
| 2023-03-03 | 36.17 | $37.02 | 2833 |
| 2023-03-02 | 35.94 | $36.34 | 7100 |
| 2023-03-01 | 35.89 | $35.52 | 3718 |
| 2023-02-28 | 36.09 | $36.02 | 11400 |
| 2023-02-27 | 36.18 | $36.96 | 1048 |
| 2023-02-24 | 36.00 | $36.16 | 3900 |
| 2023-02-23 | 36.05 | $36.15 | 10000 |
| 2023-02-22 | 36.11 | $36.00 | 10133 |
| 2023-02-21 | 36.26 | $35.54 | 16946 |
| 2023-02-17 | 36.58 | $36.85 | 7228 |
| 2023-02-16 | 36.57 | $36.73 | 5209 |
| 2023-02-15 | 36.61 | $37.40 | 2442 |
| 2023-02-14 | 36.46 | $36.90 | 3000 |
| 2023-02-13 | 36.43 | $36.81 | 2500 |
| 2023-02-10 | 36.45 | $36.26 | 2000 |
| 2023-02-09 | 36.65 | $37.12 | 4800 |
| 2023-02-08 | 36.64 | $36.19 | 7600 |
| 2023-02-07 | 36.93 | $37.00 | 3624 |
| 2023-02-06 | 37.04 | $37.08 | 1849 |
| 2023-02-03 | 37.16 | $37.06 | 1500 |
| 2023-02-02 | 37.33 | $38.61 | 5500 |
| 2023-02-01 | 37.05 | $38.68 | 3100 |
| 2023-01-31 | 36.70 | $38.05 | 8607 |
| 2023-01-30 | 36.50 | $36.01 | 1800 |
| 2023-01-27 | 36.91 | $37.84 | 3700 |
| 2023-01-26 | 36.86 | $36.94 | 1400 |
| 2023-01-25 | 37.10 | $37.03 | 3133 |
| 2023-01-24 | 37.37 | $37.74 | 900 |
| 2023-01-23 | 37.51 | $38.01 | 4300 |
| 2023-01-20 | 37.60 | $38.04 | 1515 |
| 2023-01-19 | 37.73 | $37.36 | 1600 |
| 2023-01-18 | 38.11 | $36.71 | 4910 |
| 2023-01-17 | 38.81 | $37.00 | 4700 |
| 2023-01-13 | 39.57 | $38.71 | 8500 |
| 2023-01-12 | 39.97 | $39.97 | 3800 |
| 2023-01-11 | 40.06 | $40.34 | 1843 |
| 2023-01-10 | 40.07 | $40.32 | 3422 |
| 2023-01-09 | 40.09 | $39.49 | 2505 |
| 2023-01-06 | 40.38 | $40.19 | 1416 |
| 2023-01-05 | 40.51 | $39.18 | 3100 |
| 2023-01-04 | 41.00 | $39.81 | 3800 |
| 2023-01-03 | 41.40 | $41.49 | 1300 |
| 2022-12-30 | 41.35 | $41.99 | 1500 |
| 2022-12-29 | 41.13 | $41.98 | 1400 |
| 2022-12-28 | 40.86 | $41.04 | 500 |
| 2022-12-27 | 40.84 | $40.52 | 2000 |
| 2022-12-23 | 40.97 | $40.69 | 2747 |
| 2022-12-22 | 41.09 | $41.23 | 3700 |
| 2022-12-21 | 41.05 | $41.31 | 1000 |
| 2022-12-20 | 40.98 | $40.91 | 3100 |
| 2022-12-19 | 41.03 | $39.47 | 2400 |
| 2022-12-16 | 41.54 | $40.61 | 5900 |
| 2022-12-15 | 41.79 | $41.35 | 4224 |
| 2022-12-14 | 41.86 | $41.45 | 3303 |
| 2022-12-13 | 41.91 | $42.49 | 1900 |
| 2022-12-12 | 41.63 | $40.90 | 1200 |
| 2022-12-09 | 41.79 | $41.77 | 2305 |
| 2022-12-08 | 41.70 | $41.88 | 700 |
| 2022-12-07 | 41.55 | $41.88 | 643 |
| 2022-12-06 | 41.36 | $42.68 | 8100 |
| 2022-12-05 | 40.87 | $42.07 | 3400 |
| 2022-12-02 | 40.46 | $41.64 | 2400 |
| 2022-12-01 | 40.10 | $40.30 | 3230 |
| 2022-11-30 | 40.09 | $40.45 | 5414 |
| 2022-11-29 | 40.03 | $38.60 | 1748 |
| 2022-11-28 | 40.55 | $40.37 | 1500 |
| 2022-11-25 | 40.62 | $40.60 | — |
| 2022-11-23 | 40.63 | $40.60 | 600 |
| 2022-11-22 | 40.64 | $40.95 | 1027 |
| 2022-11-21 | 40.54 | $40.77 | 916 |
| 2022-11-18 | 40.47 | $40.71 | 1133 |
| 2022-11-17 | 40.41 | $40.17 | 10200 |
| 2022-11-16 | 40.51 | $39.26 | 17500 |
| 2022-11-15 | 40.91 | $41.15 | 2600 |
| 2022-11-14 | 40.81 | $40.06 | 1600 |
| 2022-11-11 | 41.02 | $41.19 | 1200 |
| 2022-11-10 | 40.91 | $40.78 | 5509 |
| 2022-11-09 | 40.91 | $39.61 | 3414 |
| 2022-11-08 | 41.27 | $40.47 | 7410 |
| 2022-11-07 | 41.42 | $40.26 | 1529 |
| 2022-11-04 | 41.67 | $41.29 | 4300 |
| 2022-11-03 | 41.64 | $41.38 | 1638 |
| 2022-11-02 | 41.56 | $41.45 | 3100 |
| 2022-11-01 | 41.42 | $41.01 | 2943 |
| 2022-10-31 | 41.39 | $40.30 | 7000 |
| 2022-10-28 | 41.55 | $41.70 | 2121 |
| 2022-10-27 | 41.30 | $40.88 | 4400 |
| 2022-10-26 | 41.23 | $40.69 | 2307 |
| 2022-10-25 | 41.20 | $41.18 | 2833 |
| 2022-10-24 | 40.99 | $40.78 | 8431 |
| 2022-10-21 | 40.85 | $41.00 | 3223 |
| 2022-10-20 | 40.60 | $40.85 | 2200 |
| 2022-10-19 | 40.32 | $40.50 | 4700 |
| 2022-10-18 | 40.08 | $40.65 | 1845 |
| 2022-10-17 | 39.74 | $40.28 | 6900 |
| 2022-10-14 | 39.43 | $39.59 | 2500 |
| 2022-10-13 | 39.26 | $39.51 | 2509 |
| 2022-10-12 | 39.07 | $39.43 | 1743 |
| 2022-10-11 | 38.86 | $39.70 | 6535 |
| 2022-10-10 | 38.52 | $39.40 | 4542 |
| 2022-10-07 | 38.21 | $39.75 | 8100 |
| 2022-10-06 | 37.71 | $40.00 | 2500 |
| 2022-10-05 | 37.03 | $38.72 | 1336 |
| 2022-10-04 | 36.62 | $38.72 | 2300 |
| 2022-10-03 | 36.13 | $38.11 | 3600 |
| 2022-09-30 | 35.74 | $36.76 | 4400 |
| 2022-09-29 | 35.72 | $36.35 | 2114 |
| 2022-09-28 | 35.85 | $36.50 | 3900 |
| 2022-09-27 | 35.98 | $36.00 | 3817 |
| 2022-09-26 | 36.33 | $35.44 | 3922 |
| 2022-09-23 | 36.95 | $35.90 | 7921 |
| 2022-09-22 | 37.58 | $36.25 | 2800 |
| 2022-09-21 | 38.25 | $37.57 | 2610 |
| 2022-09-20 | 38.66 | $38.13 | 2700 |
| 2022-09-19 | 39.00 | $38.50 | 13144 |
| 2022-09-16 | 39.30 | $38.70 | 7500 |
| 2022-09-15 | 39.62 | $39.58 | 2900 |
| 2022-09-14 | 39.72 | $39.33 | 5829 |
| 2022-09-13 | 39.94 | $39.63 | 2500 |
| 2022-09-12 | 40.11 | $40.31 | 2500 |
| 2022-09-09 | 40.11 | $40.18 | 6944 |
| 2022-09-08 | 40.15 | $40.22 | 4220 |
| 2022-09-07 | 40.19 | $40.72 | 7300 |
| 2022-09-06 | 40.08 | $40.19 | 2300 |
| 2022-09-02 | 40.12 | $39.98 | 5913 |
| 2022-09-01 | 40.24 | $40.31 | 12133 |
| 2022-08-31 | 40.27 | $39.59 | 1445 |
| 2022-08-30 | 40.55 | $39.55 | 800 |
| 2022-08-29 | 40.90 | $40.56 | 2844 |
| 2022-08-26 | 41.00 | $40.35 | 2600 |
| 2022-08-25 | 41.18 | $40.31 | 1422 |
| 2022-08-24 | 41.41 | $41.38 | 4800 |
| 2022-08-23 | 41.35 | $41.32 | 7200 |
| 2022-08-22 | 41.28 | $40.39 | 5329 |
| 2022-08-19 | 41.48 | $40.19 | 1725 |
| 2022-08-18 | 41.78 | $41.84 | 2146 |
| 2022-08-17 | 41.61 | $41.31 | 2000 |
| 2022-08-16 | 41.56 | $41.75 | 2326 |
| 2022-08-15 | 41.34 | $40.58 | 2041 |
| 2022-08-12 | 41.44 | $39.68 | 1700 |
| 2022-08-11 | 41.82 | $40.46 | 4200 |
| 2022-08-10 | 42.03 | $41.00 | 4200 |
| 2022-08-09 | 42.08 | $41.01 | 11500 |
| 2022-08-08 | 42.13 | $40.64 | 3033 |
| 2022-08-05 | 42.28 | $42.32 | 3628 |
| 2022-08-04 | 41.90 | $41.70 | 4800 |
| 2022-08-03 | 41.61 | $41.70 | 3200 |
| 2022-08-02 | 41.23 | $41.46 | 8927 |
| 2022-08-01 | 40.83 | $41.50 | 7447 |
| 2022-07-29 | 40.30 | $40.90 | 2049 |
| 2022-07-28 | 39.83 | $41.22 | 23510 |
| 2022-07-27 | 39.13 | $39.76 | 1600 |
| 2022-07-26 | 38.74 | $38.53 | 1933 |
| 2022-07-25 | 38.64 | $38.46 | 5200 |
| 2022-07-22 | 38.52 | $38.62 | 1845 |
| 2022-07-21 | 38.32 | $38.95 | 4848 |
| 2022-07-20 | 37.96 | $38.90 | 7346 |
| 2022-07-19 | 37.54 | $37.72 | 3600 |
| 2022-07-18 | 37.39 | $37.42 | 3200 |
| 2022-07-15 | 37.30 | $37.90 | 12542 |
| 2022-07-14 | 37.03 | $37.17 | 3200 |
| 2022-07-13 | 36.93 | $36.76 | 1700 |
| 2022-07-12 | 36.95 | $36.86 | 8423 |
| 2022-07-11 | 36.93 | $37.68 | 3500 |
| 2022-07-08 | 36.65 | $37.70 | 3600 |
| 2022-07-07 | 36.30 | $37.18 | 1700 |
| 2022-07-06 | 36.05 | $37.15 | 1900 |
| 2022-07-05 | 35.76 | $36.82 | 3800 |
| 2022-07-01 | 35.52 | $36.64 | 10800 |
| 2022-06-30 | 35.30 | $35.83 | 3105 |
| 2022-06-29 | 35.29 | $36.46 | 7107 |
| 2022-06-28 | 35.11 | $36.19 | 6026 |
| 2022-06-27 | 34.98 | $36.00 | 4700 |
| 2022-06-24 | 34.90 | $35.82 | 15100 |
| 2022-06-23 | 34.89 | $35.32 | 5200 |
| 2022-06-22 | 35.05 | $34.97 | 18300 |
| 2022-06-21 | 35.38 | $34.77 | 28526 |
| 2022-06-17 | 35.86 | $34.77 | 30700 |
| 2022-06-16 | 36.47 | $35.28 | 11900 |
| 2022-06-15 | 37.07 | $35.56 | 11700 |
| 2022-06-14 | 37.72 | $36.50 | 24624 |
| 2022-06-13 | 38.22 | $36.46 | 14400 |
| 2022-06-10 | 38.85 | $37.91 | 8700 |
| 2022-06-09 | 39.16 | $37.82 | 6121 |
| 2022-06-08 | 39.57 | $38.88 | 4600 |
| 2022-06-07 | 39.72 | $40.18 | 18601 |
| 2022-06-06 | 39.50 | $40.50 | 15328 |
| 2022-06-03 | 39.12 | $38.90 | 3518 |
| 2022-06-02 | 39.17 | $39.48 | 16205 |
| 2022-06-01 | 39.04 | $39.65 | 18317 |
| 2022-05-31 | 38.83 | $39.59 | 2644 |
| 2022-05-27 | 38.59 | $39.61 | 11400 |
| 2022-05-26 | 38.30 | $39.19 | 15041 |
| 2022-05-25 | 38.08 | $37.98 | 4928 |
| 2022-05-24 | 38.20 | $38.20 | 6900 |
| 2022-05-23 | 38.29 | $38.50 | 25000 |
| 2022-05-20 | 38.31 | $37.66 | 4700 |
| 2022-05-19 | 38.60 | $37.45 | 23000 |
| 2022-05-18 | 39.03 | $38.09 | 28900 |
| 2022-05-17 | 39.35 | $39.17 | 9747 |
| 2022-05-16 | 39.40 | $39.32 | 6723 |
| 2022-05-13 | 39.42 | $39.60 | 21932 |
| 2022-05-12 | 39.35 | $39.30 | 38200 |
| 2022-05-11 | 39.37 | $39.53 | 40500 |
| 2022-05-10 | 39.31 | $40.33 | 29227 |
| 2022-05-09 | 38.99 | $38.06 | 7400 |
| 2022-05-06 | 39.32 | $37.75 | 29700 |
| 2022-05-05 | 39.82 | $38.76 | 7400 |
| 2022-05-04 | 40.10 | $40.36 | 57013 |
| 2022-05-03 | 39.94 | $41.40 | 46400 |
| 2022-05-02 | 39.42 | $38.77 | 15821 |
| 2022-04-29 | 39.61 | $39.60 | 36300 |
| 2022-04-28 | 39.57 | $39.59 | 27900 |
| 2022-04-27 | 39.54 | $40.99 | 31212 |
| 2022-04-26 | 39.05 | $39.13 | 33905 |
| 2022-04-25 | 39.05 | $39.50 | 7149 |
| 2022-04-22 | 38.93 | $39.76 | 5600 |
| 2022-04-21 | 38.71 | $39.90 | 8300 |
| 2022-04-20 | 38.40 | $39.83 | 10025 |
| 2022-04-19 | 38.05 | $38.96 | 27700 |
| 2022-04-18 | 37.92 | $38.20 | 22241 |
| 2022-04-14 | 38.01 | $38.57 | 1600 |
| 2022-04-13 | 38.02 | $38.07 | 22307 |
| 2022-04-12 | 38.21 | $37.89 | 22021 |
| 2022-04-11 | 38.50 | $37.21 | 4416 |
| 2022-04-08 | 39.08 | $37.56 | 3539 |
| 2022-04-07 | 39.69 | $39.01 | 8700 |
| 2022-04-06 | 39.98 | $38.42 | 23800 |
| 2022-04-05 | 40.53 | $38.72 | 2902 |
| 2022-04-04 | 41.09 | $39.21 | 5900 |
| 2022-04-01 | 41.62 | $40.97 | 11600 |
| 2022-03-31 | 41.71 | $41.91 | 3400 |
| 2022-03-30 | 41.50 | $41.01 | 1805 |
| 2022-03-29 | 41.53 | $41.91 | 4300 |
| 2022-03-28 | 41.27 | $41.01 | 5834 |
| 2022-03-25 | 41.23 | $41.35 | 6321 |
| 2022-03-24 | 41.06 | $41.00 | 2322 |
| 2022-03-23 | 40.97 | $40.65 | 7929 |
| 2022-03-22 | 40.96 | $40.58 | 3400 |
| 2022-03-21 | 40.96 | $40.30 | 7242 |
| 2022-03-18 | 41.04 | $41.44 | 10500 |
| 2022-03-17 | 40.78 | $41.20 | 9106 |
| 2022-03-16 | 40.53 | $41.08 | 17942 |
| 2022-03-15 | 40.26 | $40.90 | 38602 |
| 2022-03-14 | 39.99 | $40.23 | 8747 |
| 2022-03-11 | 39.86 | $39.97 | 3700 |
| 2022-03-10 | 39.80 | $40.10 | 16205 |
| 2022-03-09 | 39.67 | $41.65 | 21017 |
| 2022-03-08 | 39.04 | $39.87 | 31000 |
| 2022-03-07 | 38.84 | $37.80 | 21000 |
| 2022-03-04 | 39.25 | $40.50 | 44300 |
| 2022-03-03 | 38.91 | $40.62 | 17033 |
| 2022-03-02 | 38.47 | $40.34 | 7900 |
| 2022-03-01 | 38.04 | $39.50 | 4741 |
| 2022-02-28 | 37.79 | $39.13 | 2824 |
| 2022-02-25 | 37.63 | $40.50 | 1914 |
| 2022-02-24 | 37.02 | $38.68 | 13939 |
| 2022-02-23 | 36.89 | $38.52 | 13300 |
| 2022-02-22 | 36.80 | $37.91 | 3646 |
| 2022-02-18 | 36.93 | $37.03 | 3000 |
| 2022-02-17 | 37.40 | $37.94 | 10500 |
| 2022-02-16 | 37.71 | $37.90 | 8500 |
| 2022-02-15 | 38.14 | $38.50 | 3500 |
| 2022-02-14 | 38.51 | $37.67 | 14236 |
| 2022-02-11 | 39.25 | $37.51 | 3126 |
| 2022-02-10 | 40.23 | $38.04 | 11225 |
| 2022-02-09 | 41.27 | $41.00 | 11423 |
| 2022-02-08 | 41.63 | $41.70 | 29727 |
| 2022-02-07 | 41.86 | $41.50 | 43200 |
| 2022-02-04 | 42.21 | $40.95 | 8500 |
| 2022-02-03 | 42.83 | $39.94 | 2100 |
| 2022-02-02 | 43.91 | $41.92 | 3115 |
| 2022-02-01 | 44.59 | $42.77 | 10328 |
| 2022-01-31 | 45.16 | $44.90 | 4000 |
| 2022-01-28 | 45.17 | $45.84 | 3026 |
| 2022-01-27 | 44.87 | $45.49 | 1746 |
| 2022-01-26 | 44.61 | $44.92 | 2602 |
| 2022-01-25 | 44.46 | $46.35 | 2500 |
| 2022-01-24 | 43.83 | $44.07 | 4709 |
| 2022-01-21 | 43.78 | $42.17 | 5800 |
| 2022-01-20 | 44.31 | $43.25 | 18511 |
| 2022-01-19 | 44.62 | $43.39 | 1328 |
| 2022-01-18 | 44.93 | $43.51 | 7100 |
| 2022-01-14 | 45.26 | $45.80 | 2400 |
| 2022-01-13 | 44.93 | $45.09 | 2100 |
| 2022-01-12 | 44.74 | $44.72 | 5533 |
| 2022-01-11 | 44.60 | $45.53 | 3600 |
| 2022-01-10 | 44.17 | $43.50 | 5843 |
| 2022-01-07 | 44.27 | $42.44 | 3000 |
| 2022-01-06 | 44.72 | $44.16 | 4227 |
| 2022-01-05 | 44.71 | $43.62 | 1902 |
| 2022-01-04 | 44.84 | $44.41 | 4000 |
| 2022-01-03 | 44.73 | $43.76 | 5739 |
| 2021-12-31 | 44.79 | $43.00 | 5600 |
| 2021-12-30 | 45.07 | $43.74 | 1600 |
| 2021-12-29 | 45.15 | $44.60 | 5414 |
| 2021-12-28 | 44.96 | $44.64 | 2400 |
| 2021-12-27 | 44.67 | $45.50 | 14740 |
| 2021-12-23 | 44.03 | $44.95 | 2249 |
| 2021-12-22 | 43.39 | $44.50 | 940 |
| 2021-12-21 | 42.74 | $43.90 | 5544 |
| 2021-12-20 | 42.11 | $43.00 | 3720 |
| 2021-12-17 | 41.62 | $44.14 | 7300 |
| 2021-12-16 | 40.64 | $42.57 | 6100 |
| 2021-12-15 | 39.94 | $42.50 | 5200 |
| 2021-12-14 | 39.11 | $41.12 | 7100 |
| 2021-12-13 | 38.53 | $39.46 | 4248 |
| 2021-12-10 | 38.36 | $39.00 | 3711 |
| 2021-12-09 | 38.30 | $37.51 | 2637 |
| 2021-12-08 | 38.71 | $39.50 | 3221 |
| 2021-12-07 | 38.59 | $37.50 | 1144 |
| 2021-12-06 | 39.08 | $38.39 | 4700 |
| 2021-12-03 | 39.40 | $36.07 | 12526 |
| 2021-12-02 | 40.52 | $38.77 | 6045 |
| 2021-12-01 | 41.03 | $39.60 | 8639 |
| 2021-11-30 | 41.38 | $39.50 | 14000 |
| 2021-11-29 | 41.82 | $40.15 | 7600 |
| 2021-11-26 | 42.13 | $40.22 | 3300 |
| 2021-11-24 | 42.47 | $42.20 | 6028 |
| 2021-11-23 | 42.23 | $41.50 | 3912 |
| 2021-11-22 | 42.14 | $41.20 | 7112 |
| 2021-11-19 | 42.10 | $41.25 | 12931 |
| 2021-11-18 | 42.00 | $41.60 | 12600 |
| 2021-11-17 | 41.75 | $42.96 | 16900 |
| 2021-11-16 | 40.98 | $42.11 | 10100 |
| 2021-11-15 | 40.30 | $42.00 | 30245 |
| 2021-11-12 | 39.48 | $41.34 | 6107 |
| 2021-11-11 | 38.68 | $40.74 | 6038 |
| 2021-11-10 | 37.88 | $39.21 | 13100 |
| 2021-11-09 | 37.38 | $38.56 | 12721 |
| 2021-11-08 | 36.99 | $38.15 | 3747 |
| 2021-11-05 | 36.63 | $37.99 | 7643 |
| 2021-11-04 | 36.26 | $36.81 | 1708 |
| 2021-11-03 | 36.18 | $35.76 | 5200 |
| 2021-11-02 | 36.42 | $36.29 | 4829 |
| 2021-11-01 | 36.55 | $36.74 | 3200 |
| 2021-10-29 | 36.58 | $36.35 | 1904 |
| 2021-10-28 | 36.74 | $36.39 | 400 |
| 2021-10-27 | 36.93 | $36.65 | 3800 |
| 2021-10-26 | 37.08 | $36.61 | 4631 |
| 2021-10-25 | 37.27 | $36.99 | 1331 |
| 2021-10-22 | 37.39 | $36.35 | 4719 |
| 2021-10-21 | 37.74 | $36.91 | 5600 |
| 2021-10-20 | 37.99 | $36.88 | 2300 |
| 2021-10-19 | 38.29 | $37.22 | 1433 |
| 2021-10-18 | 38.55 | $37.92 | 4710 |
| 2021-10-15 | 38.64 | $37.08 | 4946 |
| 2021-10-14 | 39.00 | $38.07 | 2244 |
| 2021-10-13 | 39.11 | $39.14 | 9200 |
| 2021-10-12 | 38.89 | $39.08 | 9200 |
| 2021-10-11 | 38.64 | $39.24 | 4500 |
| 2021-10-08 | 38.26 | $40.00 | 23200 |
| 2021-10-07 | 37.55 | $37.79 | 10304 |
| 2021-10-06 | 37.38 | $37.25 | 3802 |
| 2021-10-05 | 37.34 | $37.84 | 6023 |
| 2021-10-04 | 37.10 | $37.30 | 6720 |
| 2021-10-01 | 36.97 | $36.68 | 5900 |
| 2021-09-30 | 37.01 | $37.41 | 616 |
| 2021-09-29 | 36.82 | $37.10 | 2000 |
| 2021-09-28 | 36.68 | $36.75 | 4200 |
| 2021-09-27 | 36.63 | $37.25 | 6925 |
| 2021-09-24 | 36.40 | $37.96 | 3232 |
| 2021-09-23 | 35.91 | $37.09 | 7900 |
| 2021-09-22 | 35.58 | $36.11 | 9012 |
| 2021-09-21 | 35.50 | $35.40 | 16600 |
| 2021-09-20 | 35.64 | $34.49 | 4826 |
| 2021-09-17 | 36.10 | $35.12 | 6747 |
| 2021-09-16 | 36.46 | $35.84 | 3900 |
| 2021-09-15 | 36.68 | $36.64 | 5011 |
| 2021-09-14 | 36.70 | $36.20 | 4200 |
| 2021-09-13 | 36.86 | $36.79 | 3810 |
| 2021-09-10 | 36.87 | $36.86 | 6936 |
| 2021-09-09 | 36.86 | $36.85 | 8100 |
| 2021-09-08 | 36.85 | $37.08 | 6627 |
| 2021-09-07 | 36.76 | $37.03 | 3746 |
| 2021-09-03 | 36.68 | $36.43 | 4100 |
| 2021-09-02 | 36.76 | $37.13 | 3100 |
| 2021-09-01 | 36.65 | $36.60 | 5200 |
| 2021-08-31 | 36.68 | $36.87 | 2748 |
| 2021-08-30 | 36.63 | $36.75 | 4800 |
| 2021-08-27 | 36.62 | $37.68 | 4312 |
| 2021-08-26 | 36.31 | $36.23 | 3100 |
| 2021-08-25 | 36.40 | $36.62 | 6800 |
| 2021-08-24 | 36.38 | $36.54 | 3913 |
| 2021-08-23 | 36.40 | $36.78 | 1945 |
| 2021-08-20 | 36.35 | $36.81 | 2113 |
| 2021-08-19 | 36.29 | $36.57 | 19779 |
| 2021-08-18 | 36.30 | $36.49 | 13032 |
| 2021-08-17 | 36.35 | $36.83 | 15500 |
| 2021-08-16 | 36.30 | $36.83 | 11843 |
| 2021-08-13 | 36.25 | $36.55 | 10207 |
| 2021-08-12 | 36.30 | $37.00 | 12541 |
| 2021-08-11 | 36.22 | $36.60 | 13100 |
| 2021-08-10 | 36.26 | $35.88 | 37605 |
| 2021-08-09 | 36.55 | $35.62 | 23800 |
| 2021-08-06 | 37.00 | $35.91 | 21310 |
| 2021-08-05 | 37.46 | $36.64 | 18800 |
| 2021-08-04 | 37.80 | $37.50 | 30521 |
| 2021-08-03 | 37.94 | $38.39 | 11418 |
| 2021-08-02 | 37.83 | $38.05 | 18800 |
| 2021-07-30 | 37.81 | $37.69 | 9933 |
| 2021-07-29 | 37.90 | $38.58 | 7105 |
| 2021-07-28 | 37.74 | $38.48 | 12000 |
| 2021-07-27 | 37.57 | $37.77 | 11700 |
| 2021-07-26 | 37.60 | $37.23 | 12100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.83
2025-10-02
Close Price
$33.35
Vol: 358
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.67
Average
49.43
Maximum
87.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 44.83 | $33.35 | 358 |
| 2025-10-01 | 44.83 | $33.35 | 395 |
| 2025-09-30 | 46.12 | $33.53 | 497 |
| 2025-09-29 | 46.12 | $33.53 | 1215 |
| 2025-09-26 | 45.41 | $33.44 | 1034 |
| 2025-09-25 | 44.32 | $33.30 | 1169 |
| 2025-09-24 | 47.20 | $33.75 | 3909 |
| 2025-09-23 | 46.83 | $33.70 | — |
| 2025-09-22 | 46.83 | $33.70 | 860 |
| 2025-09-19 | 45.27 | $33.47 | 840 |
| 2025-09-18 | 43.83 | $33.26 | 1494 |
| 2025-09-17 | 45.06 | $33.49 | 1940 |
| 2025-09-16 | 44.68 | $33.43 | 3544 |
| 2025-09-15 | 42.71 | $33.12 | 2928 |
| 2025-09-12 | 41.95 | $33.00 | 3659 |
| 2025-09-11 | 41.27 | $32.89 | 3320 |
| 2025-09-10 | 36.53 | $32.15 | 1982 |
| 2025-09-09 | 39.92 | $32.97 | 30375 |
| 2025-09-08 | 36.73 | $32.50 | 8766 |
| 2025-09-05 | 22.67 | $30.81 | 258963 |
| 2025-09-04 | 22.99 | $30.92 | 194495 |
| 2025-09-03 | 32.54 | $33.36 | 3753 |
| 2025-09-02 | 31.09 | $33.23 | 3100 |
| 2025-08-29 | 29.99 | $33.13 | 5600 |
| 2025-08-28 | 30.31 | $33.20 | 5149 |
| 2025-08-27 | 29.80 | $33.15 | 27200 |
| 2025-08-26 | 30.22 | $33.25 | 4300 |
| 2025-08-25 | 27.70 | $32.99 | 24800 |
| 2025-08-22 | 30.04 | $33.58 | 31200 |
| 2025-08-21 | 33.15 | $34.27 | 12500 |
| 2025-08-20 | 34.22 | $34.49 | 7400 |
| 2025-08-19 | 33.48 | $34.41 | 3730 |
| 2025-08-18 | 32.30 | $34.28 | 19700 |
| 2025-08-15 | 46.75 | $36.66 | 1800 |
| 2025-08-14 | 47.94 | $36.80 | 1315 |
| 2025-08-13 | 48.28 | $36.84 | 2100 |
| 2025-08-12 | 45.75 | $36.56 | 8500 |
| 2025-08-11 | 49.26 | $36.99 | 1605 |
| 2025-08-08 | 43.30 | $36.37 | 3940 |
| 2025-08-07 | 39.95 | $36.06 | 3106 |
| 2025-08-06 | 45.47 | $36.73 | 2300 |
| 2025-08-05 | 39.81 | $36.25 | 2500 |
| 2025-08-04 | 47.06 | $37.00 | 1413 |
| 2025-08-01 | 48.75 | $37.15 | 19700 |
| 2025-07-31 | 47.19 | $37.02 | 12700 |
| 2025-07-30 | 47.07 | $37.01 | 10600 |
| 2025-07-29 | 49.70 | $37.26 | 2400 |
| 2025-07-28 | 49.05 | $37.20 | 922 |
| 2025-07-25 | 50.92 | $37.38 | 4700 |
| 2025-07-24 | 48.10 | $37.11 | 2600 |
| 2025-07-23 | 50.56 | $37.35 | 4400 |
| 2025-07-22 | 49.74 | $37.27 | 3009 |
| 2025-07-21 | 50.24 | $37.32 | 4100 |
| 2025-07-18 | 49.57 | $37.25 | 8241 |
| 2025-07-17 | 52.01 | $37.51 | 4805 |
| 2025-07-16 | 53.65 | $37.68 | 3806 |
| 2025-07-15 | 50.33 | $37.30 | 1448 |
| 2025-07-14 | 54.96 | $37.77 | 1200 |
| 2025-07-11 | 49.83 | $37.22 | 616 |
| 2025-07-10 | 53.06 | $37.53 | 7335 |
| 2025-07-09 | 52.40 | $37.46 | 1000 |
| 2025-07-08 | 50.89 | $37.30 | 2800 |
| 2025-07-07 | 53.51 | $37.56 | 2943 |
| 2025-07-03 | 51.69 | $37.36 | 1239 |
| 2025-07-02 | 52.37 | $37.43 | 1400 |
| 2025-07-01 | 52.56 | $37.45 | 1100 |
| 2025-06-30 | 53.01 | $37.50 | 3600 |
| 2025-06-27 | 53.36 | $37.54 | 4008 |
| 2025-06-26 | 54.29 | $37.65 | 2211 |
| 2025-06-25 | 53.59 | $37.55 | 2000 |
| 2025-06-24 | 51.99 | $37.32 | 4700 |
| 2025-06-23 | 51.36 | $37.23 | 3900 |
| 2025-06-20 | 52.15 | $37.34 | 4200 |
| 2025-06-18 | 50.85 | $37.14 | 1945 |
| 2025-06-17 | 50.91 | $37.15 | 3949 |
| 2025-06-16 | 52.60 | $37.41 | 3700 |
| 2025-06-13 | 53.37 | $37.53 | 1300 |
| 2025-06-12 | 54.51 | $37.71 | 2400 |
| 2025-06-11 | 55.07 | $37.80 | 2600 |
| 2025-06-10 | 53.09 | $37.41 | 4300 |
| 2025-06-09 | 55.72 | $37.85 | 3900 |
| 2025-06-06 | 54.10 | $37.52 | 5600 |
| 2025-06-05 | 56.55 | $37.93 | 3233 |
| 2025-06-04 | 56.27 | $37.87 | 3012 |
| 2025-06-03 | 55.96 | $37.80 | 3314 |
| 2025-06-02 | 55.88 | $37.78 | 3700 |
| 2025-05-30 | 53.95 | $37.32 | 7305 |
| 2025-05-29 | 60.28 | $38.48 | 3106 |
| 2025-05-28 | 58.97 | $38.15 | 2000 |
| 2025-05-27 | 58.74 | $38.09 | 3444 |
| 2025-05-23 | 60.99 | $38.50 | 3310 |
| 2025-05-22 | 57.93 | $37.68 | 2000 |
| 2025-05-21 | 55.71 | $37.13 | 3700 |
| 2025-05-20 | 55.26 | $37.02 | 5400 |
| 2025-05-19 | 55.07 | $36.97 | 3100 |
| 2025-05-16 | 55.62 | $37.09 | 3619 |
| 2025-05-15 | 57.94 | $37.59 | 2201 |
| 2025-05-14 | 56.78 | $37.25 | 4800 |
| 2025-05-13 | 57.90 | $37.50 | 5344 |
| 2025-05-12 | 52.53 | $35.99 | 2600 |
| 2025-05-09 | 53.30 | $36.17 | 3416 |
| 2025-05-08 | 51.10 | $35.59 | 1348 |
| 2025-05-07 | 47.29 | $34.65 | 2100 |
| 2025-05-06 | 46.71 | $34.51 | 4400 |
| 2025-05-05 | 52.64 | $36.00 | 2200 |
| 2025-05-02 | 56.73 | $36.89 | 1723 |
| 2025-05-01 | 48.99 | $35.06 | 3613 |
| 2025-04-30 | 54.34 | $36.12 | 4600 |
| 2025-04-29 | 50.19 | $35.27 | 1800 |
| 2025-04-28 | 48.79 | $35.00 | 2033 |
| 2025-04-25 | 48.28 | $34.90 | 1701 |
| 2025-04-24 | 50.09 | $35.28 | 1541 |
| 2025-04-23 | 46.91 | $34.64 | 7000 |
| 2025-04-22 | 43.19 | $33.95 | 837 |
| 2025-04-21 | 40.98 | $33.56 | 1937 |
| 2025-04-17 | 43.02 | $34.06 | 7200 |
| 2025-04-16 | 41.70 | $33.82 | 6340 |
| 2025-04-15 | 43.50 | $34.27 | 4700 |
| 2025-04-14 | 43.98 | $34.39 | 28413 |
| 2025-04-11 | 41.95 | $33.99 | 11000 |
| 2025-04-10 | 40.61 | $33.73 | 2700 |
| 2025-04-09 | 40.79 | $33.78 | 1733 |
| 2025-04-08 | 32.77 | $32.29 | 1600 |
| 2025-04-07 | 32.60 | $32.26 | 10514 |
| 2025-04-04 | 34.95 | $33.08 | 24303 |
| 2025-04-03 | 43.88 | $35.51 | 1900 |
| 2025-04-02 | 51.55 | $37.00 | 6000 |
| 2025-04-01 | 59.43 | $38.19 | 4700 |
| 2025-03-31 | 60.38 | $38.32 | 3100 |
| 2025-03-28 | 60.34 | $38.31 | 6800 |
| 2025-03-27 | 59.33 | $38.09 | 3200 |
| 2025-03-26 | 54.58 | $37.13 | 3026 |
| 2025-03-25 | 50.13 | $36.36 | 3800 |
| 2025-03-24 | 50.07 | $36.35 | 5000 |
| 2025-03-21 | 46.70 | $35.80 | 6049 |
| 2025-03-20 | 47.65 | $35.97 | 6502 |
| 2025-03-19 | 48.97 | $36.21 | 7722 |
| 2025-03-18 | 41.71 | $35.08 | 4200 |
| 2025-03-17 | 41.96 | $35.13 | 4200 |
| 2025-03-14 | 43.09 | $35.36 | 2343 |
| 2025-03-13 | 39.87 | $34.88 | 1802 |
| 2025-03-12 | 43.37 | $35.60 | 8734 |
| 2025-03-11 | 39.89 | $35.10 | 8144 |
| 2025-03-10 | 41.34 | $35.40 | 10500 |
| 2025-03-07 | 46.59 | $36.38 | 4331 |
| 2025-03-06 | 47.22 | $36.49 | 6500 |
| 2025-03-05 | 46.97 | $36.45 | 5303 |
| 2025-03-04 | 48.51 | $36.73 | 4400 |
| 2025-03-03 | 49.78 | $36.96 | 8727 |
| 2025-02-28 | 51.45 | $37.26 | 2046 |
| 2025-02-27 | 51.78 | $37.32 | 4500 |
| 2025-02-26 | 51.18 | $37.20 | 10206 |
| 2025-02-25 | 51.53 | $37.27 | 7900 |
| 2025-02-24 | 54.16 | $37.79 | 12300 |
| 2025-02-21 | 55.56 | $38.06 | 1400 |
| 2025-02-20 | 58.43 | $38.60 | 3100 |
| 2025-02-19 | 60.06 | $38.90 | 3903 |
| 2025-02-18 | 63.02 | $39.43 | 4947 |
| 2025-02-14 | 62.32 | $39.22 | 10944 |
| 2025-02-13 | 66.41 | $39.94 | 7413 |
| 2025-02-12 | 57.83 | $37.59 | 4100 |
| 2025-02-11 | 58.50 | $37.70 | 9203 |
| 2025-02-10 | 62.53 | $38.35 | 5400 |
| 2025-02-07 | 53.66 | $36.45 | 4822 |
| 2025-02-06 | 56.26 | $36.84 | 1805 |
| 2025-02-05 | 54.43 | $36.50 | 3000 |
| 2025-02-04 | 51.31 | $35.95 | 11546 |
| 2025-02-03 | 51.80 | $36.03 | 3600 |
| 2025-01-31 | 55.18 | $36.57 | 2500 |
| 2025-01-30 | 53.53 | $36.26 | 3100 |
| 2025-01-29 | 53.89 | $36.32 | 4238 |
| 2025-01-28 | 52.87 | $36.12 | 4300 |
| 2025-01-27 | 51.49 | $35.85 | 8300 |
| 2025-01-24 | 50.99 | $35.75 | 5327 |
| 2025-01-23 | 51.97 | $35.94 | 7200 |
| 2025-01-22 | 45.98 | $34.78 | 9141 |
| 2025-01-21 | 49.79 | $35.53 | 4817 |
| 2025-01-17 | 53.44 | $36.18 | 6000 |
| 2025-01-16 | 48.35 | $35.26 | 6235 |
| 2025-01-15 | 48.23 | $35.24 | 2620 |
| 2025-01-14 | 43.76 | $34.50 | 7632 |
| 2025-01-13 | 45.85 | $34.91 | 5236 |
| 2025-01-10 | 42.21 | $34.34 | 3144 |
| 2025-01-08 | 46.70 | $35.20 | 3909 |
| 2025-01-07 | 47.54 | $35.35 | 932 |
| 2025-01-06 | 47.36 | $35.32 | 1821 |
| 2025-01-03 | 46.55 | $35.18 | 2560 |
| 2025-01-02 | 45.41 | $34.98 | 2400 |
| 2024-12-31 | 41.11 | $34.26 | 905 |
| 2024-12-30 | 46.42 | $35.36 | 1800 |
| 2024-12-27 | 44.11 | $34.99 | 943 |
| 2024-12-26 | 45.99 | $35.36 | 916 |
| 2024-12-24 | 45.99 | $35.36 | 1600 |
| 2024-12-23 | 48.25 | $35.81 | 3219 |
| 2024-12-20 | 46.24 | $35.45 | 5806 |
| 2024-12-19 | 43.71 | $35.01 | 5800 |
| 2024-12-18 | 47.32 | $35.76 | 5800 |
| 2024-12-17 | 52.37 | $36.68 | 2535 |
| 2024-12-16 | 52.71 | $36.74 | 1416 |
| 2024-12-13 | 56.20 | $37.33 | 3800 |
| 2024-12-12 | 54.46 | $36.97 | 4000 |
| 2024-12-11 | 49.15 | $35.98 | 1127 |
| 2024-12-10 | 48.98 | $35.95 | 2033 |
| 2024-12-09 | 50.82 | $36.29 | 900 |
| 2024-12-06 | 51.91 | $36.49 | 1500 |
| 2024-12-05 | 50.29 | $36.17 | 8500 |
| 2024-12-04 | 45.07 | $35.22 | 15700 |
| 2024-12-03 | 44.49 | $35.12 | 8048 |
| 2024-12-02 | 48.88 | $36.01 | 4809 |
| 2024-11-29 | 50.36 | $36.29 | 5800 |
| 2024-11-27 | 49.84 | $36.19 | 9516 |
| 2024-11-26 | 57.25 | $37.50 | 20300 |
| 2024-11-25 | 50.59 | $36.25 | 4234 |
| 2024-11-22 | 51.63 | $36.42 | 5032 |
| 2024-11-21 | 52.91 | $36.63 | 34049 |
| 2024-11-20 | 51.28 | $36.33 | 17615 |
| 2024-11-19 | 52.49 | $36.54 | 2800 |
| 2024-11-18 | 52.33 | $36.51 | 1710 |
| 2024-11-15 | 53.26 | $36.68 | 1900 |
| 2024-11-14 | 54.82 | $36.97 | 4322 |
| 2024-11-13 | 52.54 | $36.47 | 1101 |
| 2024-11-12 | 51.22 | $36.19 | 2700 |
| 2024-11-11 | 52.20 | $36.39 | 1534 |
| 2024-11-08 | 51.90 | $36.32 | 3031 |
| 2024-11-07 | 53.19 | $36.60 | 2934 |
| 2024-11-06 | 52.75 | $36.49 | 1300 |
| 2024-11-05 | 49.08 | $35.60 | 3100 |
| 2024-11-04 | 48.87 | $35.55 | 8400 |
| 2024-11-01 | 50.67 | $36.00 | 5300 |
| 2024-10-31 | 49.85 | $35.79 | 1900 |
| 2024-10-30 | 49.89 | $35.80 | 7031 |
| 2024-10-29 | 50.17 | $35.88 | 3800 |
| 2024-10-28 | 50.91 | $36.09 | 6200 |
| 2024-10-25 | 50.58 | $35.99 | 6522 |
| 2024-10-24 | 51.82 | $36.37 | 3700 |
| 2024-10-23 | 48.91 | $35.44 | 28538 |
| 2024-10-22 | 51.99 | $36.40 | 9527 |
| 2024-10-21 | 61.66 | $38.91 | 23900 |
| 2024-10-18 | 87.43 | $43.10 | 46514 |
| 2024-10-17 | 83.90 | $40.79 | 31508 |
| 2024-10-16 | 78.70 | $38.67 | 5342 |
| 2024-10-15 | 76.25 | $37.96 | 21800 |
| 2024-10-14 | 71.43 | $36.86 | 4005 |
| 2024-10-11 | 70.07 | $36.60 | 2500 |
| 2024-10-10 | 70.19 | $36.61 | 2500 |
| 2024-10-09 | 69.22 | $36.42 | 6029 |
| 2024-10-08 | 68.66 | $36.31 | 12441 |
| 2024-10-07 | 65.08 | $35.66 | 715 |
| 2024-10-04 | 65.02 | $35.65 | 1300 |
| 2024-10-03 | 63.27 | $35.35 | 3400 |
| 2024-10-02 | 65.88 | $35.60 | 2800 |
| 2024-10-01 | 64.83 | $35.41 | 2518 |
| 2024-09-30 | 64.93 | $35.42 | 5129 |
| 2024-09-27 | 61.93 | $34.88 | 6200 |
| 2024-09-26 | 61.46 | $34.80 | 1500 |
| 2024-09-25 | 59.28 | $34.43 | 2700 |
| 2024-09-24 | 59.37 | $34.44 | 3700 |
| 2024-09-23 | 59.20 | $34.41 | 14024 |
| 2024-09-20 | 60.39 | $34.56 | 15900 |
| 2024-09-19 | 55.18 | $33.65 | 9830 |
| 2024-09-18 | 48.21 | $32.67 | 4700 |
| 2024-09-17 | 54.92 | $33.48 | 5900 |
| 2024-09-16 | 53.47 | $33.29 | 5006 |
| 2024-09-13 | 52.95 | $33.22 | 2200 |
| 2024-09-12 | 51.30 | $33.00 | 2700 |
| 2024-09-11 | 49.78 | $32.80 | 4700 |
| 2024-09-10 | 50.38 | $32.88 | 4320 |
| 2024-09-09 | 49.22 | $32.72 | 7300 |
| 2024-09-06 | 48.07 | $32.56 | 3000 |
| 2024-09-05 | 49.74 | $32.81 | 3200 |
| 2024-09-04 | 49.88 | $32.83 | 2733 |
| 2024-09-03 | 50.71 | $32.96 | 4526 |
| 2024-08-30 | 53.09 | $33.33 | 2909 |
| 2024-08-29 | 53.04 | $33.32 | 6200 |
| 2024-08-28 | 49.55 | $32.72 | 4600 |
| 2024-08-27 | 45.94 | $32.15 | 5504 |
| 2024-08-26 | 52.89 | $33.25 | 3900 |
| 2024-08-23 | 56.59 | $33.75 | 3300 |
| 2024-08-22 | 44.86 | $32.15 | 3208 |
| 2024-08-21 | 47.53 | $32.50 | 3300 |
| 2024-08-20 | 46.58 | $32.39 | 6124 |
| 2024-08-19 | 46.80 | $32.42 | 3400 |
| 2024-08-16 | 46.80 | $32.42 | 9200 |
| 2024-08-15 | 47.48 | $32.52 | 3200 |
| 2024-08-14 | 43.46 | $32.00 | 6511 |
| 2024-08-13 | 44.08 | $32.10 | 3728 |
| 2024-08-12 | 50.85 | $33.09 | 3706 |
| 2024-08-09 | 54.81 | $33.58 | 2728 |
| 2024-08-08 | 51.20 | $33.09 | 5200 |
| 2024-08-07 | 49.80 | $32.91 | 2000 |
| 2024-08-06 | 46.91 | $32.55 | 2211 |
| 2024-08-05 | 47.78 | $32.67 | 2941 |
| 2024-08-02 | 54.06 | $33.46 | 800 |
| 2024-08-01 | 56.28 | $33.71 | 2800 |
| 2024-07-31 | 59.25 | $34.03 | 1600 |
| 2024-07-30 | 57.38 | $33.75 | 3645 |
| 2024-07-29 | 56.64 | $33.64 | 16823 |
| 2024-07-26 | 55.78 | $33.51 | 1609 |
| 2024-07-25 | 55.45 | $33.46 | 5400 |
| 2024-07-24 | 52.62 | $33.03 | 2227 |
| 2024-07-23 | 51.10 | $32.81 | 2400 |
| 2024-07-22 | 51.75 | $32.90 | 4808 |
| 2024-07-19 | 51.55 | $32.87 | 4131 |
| 2024-07-18 | 51.43 | $32.85 | 7103 |
| 2024-07-17 | 51.43 | $32.85 | 7800 |
| 2024-07-16 | 45.99 | $31.97 | 3148 |
| 2024-07-15 | 41.07 | $31.28 | 6500 |
| 2024-07-12 | 29.81 | $30.00 | 100117 |
| 2024-07-11 | 30.07 | $30.06 | 17120 |
| 2024-07-10 | 27.30 | $29.78 | 27100 |
| 2024-07-09 | 27.45 | $29.82 | 13900 |
| 2024-07-08 | 27.95 | $29.96 | 11500 |
| 2024-07-05 | 25.07 | $29.65 | 13900 |
| 2024-07-03 | 38.45 | $32.49 | 5600 |
| 2024-07-02 | 41.97 | $32.96 | 3500 |
| 2024-07-01 | 40.88 | $32.86 | 10918 |
| 2024-06-28 | 51.60 | $34.02 | 5900 |
| 2024-06-27 | 52.96 | $34.14 | 14500 |
| 2024-06-26 | 52.56 | $34.10 | 1800 |
| 2024-06-25 | 54.53 | $34.28 | 20100 |
| 2024-06-24 | 55.41 | $34.36 | 9535 |
| 2024-06-21 | 53.18 | $34.11 | 29604 |
| 2024-06-20 | 53.79 | $34.17 | 3039 |
| 2024-06-18 | 51.67 | $33.93 | 4000 |
| 2024-06-17 | 51.40 | $33.90 | 1700 |
| 2024-06-14 | 50.37 | $33.78 | 800 |
| 2024-06-13 | 55.21 | $34.30 | 5000 |
| 2024-06-12 | 56.19 | $34.40 | 2248 |
| 2024-06-11 | 55.89 | $34.36 | 3348 |
| 2024-06-10 | 55.46 | $34.30 | 1930 |
| 2024-06-07 | 55.04 | $34.24 | 1700 |
| 2024-06-06 | 58.17 | $34.60 | 1725 |
| 2024-06-05 | 58.04 | $34.58 | 3432 |
| 2024-06-04 | 53.82 | $33.94 | 2600 |
| 2024-06-03 | 59.70 | $34.60 | 3931 |
| 2024-05-31 | 58.05 | $34.35 | 7245 |
| 2024-05-30 | 58.32 | $34.38 | 2229 |
| 2024-05-29 | 54.76 | $33.85 | 2600 |
| 2024-05-28 | 57.59 | $34.17 | 937 |
| 2024-05-24 | 59.22 | $34.35 | 5300 |
| 2024-05-23 | 55.05 | $33.73 | 1900 |
| 2024-05-22 | 61.07 | $34.36 | 5400 |
| 2024-05-21 | 55.07 | $33.55 | 3036 |
| 2024-05-20 | 59.71 | $33.98 | 2734 |
| 2024-05-17 | 62.51 | $34.22 | 1300 |
| 2024-05-16 | 64.42 | $34.38 | 3408 |
| 2024-05-15 | 61.71 | $33.99 | 8800 |
| 2024-05-14 | 60.69 | $33.85 | 3520 |
| 2024-05-13 | 55.36 | $33.19 | 4700 |
| 2024-05-10 | 52.87 | $32.92 | 2233 |
| 2024-05-09 | 57.73 | $33.35 | 6500 |
| 2024-05-08 | 47.37 | $32.38 | 4700 |
| 2024-05-07 | 44.00 | $32.13 | 5600 |
| 2024-05-06 | 45.55 | $32.27 | 1649 |
| 2024-05-03 | 47.13 | $32.41 | 3932 |
| 2024-05-02 | 46.37 | $32.35 | 1700 |
| 2024-05-01 | 43.83 | $32.15 | 5021 |
| 2024-04-30 | 47.46 | $32.49 | 2844 |
| 2024-04-29 | 47.46 | $32.49 | 3200 |
| 2024-04-26 | 45.54 | $32.33 | 4721 |
| 2024-04-25 | 45.94 | $32.37 | 2027 |
| 2024-04-24 | 50.22 | $32.78 | 1645 |
| 2024-04-23 | 49.56 | $32.72 | 2832 |
| 2024-04-22 | 46.34 | $32.43 | 4600 |
| 2024-04-19 | 44.59 | $32.28 | 1146 |
| 2024-04-18 | 47.01 | $32.53 | 3200 |
| 2024-04-17 | 44.38 | $32.30 | 4029 |
| 2024-04-16 | 43.68 | $32.24 | 4600 |
| 2024-04-15 | 43.46 | $32.22 | 1300 |
| 2024-04-12 | 43.54 | $32.23 | 3100 |
| 2024-04-11 | 40.22 | $31.92 | 3200 |
| 2024-04-10 | 45.19 | $32.53 | 1400 |
| 2024-04-09 | 44.66 | $32.48 | 3340 |
| 2024-04-08 | 43.61 | $32.38 | 4800 |
| 2024-04-05 | 43.69 | $32.39 | 2300 |
| 2024-04-04 | 43.11 | $32.33 | 1100 |
| 2024-04-03 | 40.89 | $32.10 | 5300 |
| 2024-04-02 | 41.84 | $32.24 | 1835 |
| 2024-04-01 | 43.12 | $32.43 | 3600 |
| 2024-03-28 | 45.05 | $32.71 | 2000 |
| 2024-03-27 | 44.20 | $32.61 | 7532 |
| 2024-03-26 | 38.71 | $32.00 | 25500 |
| 2024-03-25 | 44.75 | $32.88 | 27640 |
| 2024-03-22 | 44.09 | $32.81 | 9634 |
| 2024-03-21 | 50.84 | $33.63 | 6749 |
| 2024-03-20 | 52.13 | $33.77 | 6500 |
| 2024-03-19 | 47.01 | $33.21 | 5518 |
| 2024-03-18 | 48.05 | $33.33 | 3900 |
| 2024-03-15 | 54.27 | $33.98 | 8447 |
| 2024-03-14 | 47.41 | $33.29 | 15200 |
| 2024-03-13 | 48.31 | $33.38 | 7600 |
| 2024-03-12 | 49.19 | $33.47 | 6000 |
| 2024-03-11 | 51.59 | $33.71 | 6300 |
| 2024-03-08 | 48.93 | $33.44 | 6220 |
| 2024-03-07 | 50.09 | $33.56 | 4800 |
| 2024-03-06 | 46.90 | $33.24 | 9100 |
| 2024-03-05 | 46.28 | $33.18 | 6800 |
| 2024-03-04 | 48.97 | $33.48 | 7500 |
| 2024-03-01 | 47.22 | $33.30 | 4016 |
| 2024-02-29 | 48.99 | $33.50 | 4300 |
| 2024-02-28 | 45.40 | $33.13 | 4100 |
| 2024-02-27 | 47.73 | $33.40 | 5115 |
| 2024-02-26 | 43.55 | $32.99 | 4103 |
| 2024-02-23 | 45.49 | $33.22 | 1710 |
| 2024-02-22 | 45.08 | $33.18 | 6315 |
| 2024-02-21 | 42.77 | $32.95 | 5200 |
| 2024-02-20 | 42.77 | $32.95 | 5600 |
| 2024-02-16 | 43.64 | $33.07 | 7343 |
| 2024-02-15 | 40.69 | $32.76 | 4632 |
| 2024-02-14 | 45.34 | $33.40 | 4716 |
| 2024-02-13 | 40.05 | $32.88 | 5016 |
| 2024-02-12 | 42.93 | $33.26 | 2500 |
| 2024-02-09 | 41.99 | $33.17 | 3409 |
| 2024-02-08 | 37.54 | $32.76 | 6500 |
| 2024-02-07 | 36.98 | $32.71 | 5911 |
| 2024-02-06 | 34.06 | $32.45 | 7507 |
| 2024-02-05 | 37.28 | $32.96 | 6618 |
| 2024-02-02 | 44.31 | $33.86 | 5000 |
| 2024-02-01 | 42.00 | $33.66 | 4200 |
| 2024-01-31 | 45.11 | $34.01 | 4100 |
| 2024-01-30 | 49.37 | $34.44 | 2800 |
| 2024-01-29 | 48.73 | $34.38 | 1804 |
| 2024-01-26 | 49.93 | $34.50 | 2029 |
| 2024-01-25 | 48.83 | $34.39 | 3200 |
| 2024-01-24 | 48.14 | $34.32 | 3100 |
| 2024-01-23 | 46.48 | $34.15 | 5117 |
| 2024-01-22 | 51.26 | $34.67 | 5900 |
| 2024-01-19 | 47.08 | $34.25 | 7400 |
| 2024-01-18 | 47.36 | $34.28 | 7500 |
| 2024-01-17 | 45.54 | $34.10 | 2600 |
| 2024-01-16 | 46.04 | $34.16 | 1100 |
| 2024-01-12 | 47.28 | $34.31 | 1600 |
| 2024-01-11 | 44.84 | $34.05 | 11115 |
| 2024-01-10 | 47.16 | $34.34 | 4538 |
| 2024-01-09 | 42.80 | $33.89 | 2100 |
| 2024-01-08 | 43.56 | $33.99 | 5200 |
| 2024-01-05 | 46.79 | $34.40 | 6100 |
| 2024-01-04 | 51.47 | $34.93 | 2037 |
| 2024-01-03 | 54.40 | $35.23 | 5900 |
| 2024-01-02 | 52.43 | $35.00 | 3024 |
| 2023-12-29 | 60.04 | $35.71 | 3648 |
| 2023-12-28 | 60.04 | $35.71 | 5444 |
| 2023-12-27 | 56.77 | $35.30 | 10116 |
| 2023-12-26 | 62.20 | $35.76 | 5200 |
| 2023-12-22 | 68.56 | $36.23 | 2717 |
| 2023-12-21 | 69.56 | $36.30 | 4313 |
| 2023-12-20 | 72.45 | $36.50 | 4300 |
| 2023-12-19 | 69.17 | $35.96 | 5909 |
| 2023-12-18 | 63.51 | $35.22 | 4900 |
| 2023-12-15 | 61.70 | $35.02 | 8032 |
| 2023-12-14 | 60.11 | $34.85 | 5234 |
| 2023-12-13 | 57.75 | $34.61 | 9200 |
| 2023-12-12 | 54.21 | $34.28 | 5843 |
| 2023-12-11 | 54.47 | $34.30 | 3500 |
| 2023-12-08 | 53.62 | $34.22 | 1743 |
| 2023-12-07 | 46.19 | $33.60 | 6010 |
| 2023-12-06 | 44.70 | $33.49 | 5308 |
| 2023-12-05 | 46.48 | $33.65 | 19641 |
| 2023-12-04 | 43.26 | $33.41 | 34800 |
| 2023-12-01 | 45.77 | $33.64 | 3103 |
| 2023-11-30 | 45.51 | $33.62 | 7500 |
| 2023-11-29 | 45.13 | $33.59 | 1800 |
| 2023-11-28 | 43.01 | $33.42 | 4725 |
| 2023-11-27 | 41.63 | $33.31 | 11600 |
| 2023-11-24 | 42.70 | $33.43 | 5909 |
| 2023-11-22 | 43.69 | $33.54 | 8946 |
| 2023-11-21 | 44.66 | $33.65 | 5928 |
| 2023-11-20 | 43.35 | $33.53 | 4347 |
| 2023-11-17 | 41.37 | $33.35 | 5900 |
| 2023-11-16 | 38.53 | $33.10 | 5000 |
| 2023-11-15 | 41.76 | $33.52 | 2300 |
| 2023-11-14 | 39.58 | $33.33 | 3843 |
| 2023-11-13 | 33.09 | $32.81 | 2209 |
| 2023-11-10 | 39.16 | $33.60 | 5449 |
| 2023-11-09 | 39.69 | $33.66 | 9800 |
| 2023-11-08 | 35.43 | $33.35 | 6710 |
| 2023-11-07 | 38.51 | $33.72 | 4800 |
| 2023-11-06 | 37.96 | $33.68 | 3928 |
| 2023-11-03 | 42.82 | $34.21 | 2344 |
| 2023-11-02 | 41.20 | $34.09 | 5122 |
| 2023-11-01 | 40.67 | $34.05 | 7219 |
| 2023-10-31 | 34.94 | $33.64 | 2803 |
| 2023-10-30 | 33.14 | $33.52 | 3600 |
| 2023-10-27 | 34.42 | $33.69 | 5800 |
| 2023-10-26 | 33.70 | $33.64 | 2722 |
| 2023-10-25 | 34.78 | $33.79 | 8044 |
| 2023-10-24 | 33.30 | $33.68 | 9500 |
| 2023-10-23 | 33.69 | $33.74 | 5806 |
| 2023-10-20 | 35.02 | $33.94 | 4310 |
| 2023-10-19 | 34.90 | $33.93 | 4200 |
| 2023-10-18 | 35.99 | $34.10 | 7002 |
| 2023-10-17 | 36.63 | $34.20 | 6121 |
| 2023-10-16 | 35.65 | $34.11 | 4100 |
| 2023-10-13 | 36.61 | $34.27 | 2004 |
| 2023-10-12 | 38.44 | $34.57 | 7200 |
| 2023-10-11 | 37.04 | $34.43 | 9030 |
| 2023-10-10 | 37.04 | $34.43 | 9600 |
| 2023-10-09 | 39.59 | $34.87 | 9600 |
| 2023-10-06 | 38.02 | $34.70 | 9400 |
| 2023-10-05 | 40.67 | $35.15 | 7500 |
| 2023-10-04 | 42.48 | $35.44 | 10200 |
| 2023-10-03 | 39.48 | $35.10 | 22340 |
| 2023-10-02 | 47.69 | $36.28 | 3600 |
| 2023-09-29 | 49.51 | $36.50 | 4600 |
| 2023-09-28 | 47.79 | $36.30 | 7900 |
| 2023-09-27 | 45.12 | $36.00 | 11300 |
| 2023-09-26 | 45.86 | $36.10 | 7700 |
| 2023-09-25 | 47.04 | $36.26 | 13640 |
| 2023-09-22 | 49.22 | $36.55 | 6137 |
| 2023-09-21 | 46.63 | $36.23 | 11400 |
| 2023-09-20 | 51.71 | $36.88 | 17104 |
| 2023-09-19 | 49.96 | $36.66 | 9800 |
| 2023-09-18 | 51.74 | $36.88 | 21900 |
| 2023-09-15 | 47.88 | $36.40 | 14527 |
| 2023-09-14 | 51.12 | $36.80 | 12700 |
| 2023-09-13 | 51.37 | $36.83 | 11703 |
| 2023-09-12 | 52.91 | $37.02 | 14200 |
| 2023-09-11 | 53.96 | $37.15 | 10400 |
| 2023-09-08 | 53.83 | $37.13 | 12700 |
| 2023-09-07 | 48.63 | $36.40 | 7320 |
| 2023-09-06 | 49.14 | $36.47 | 6100 |
| 2023-09-05 | 49.28 | $36.49 | 12226 |
| 2023-09-01 | 50.49 | $36.67 | 9037 |
| 2023-08-31 | 48.96 | $36.44 | 11400 |
| 2023-08-30 | 54.37 | $37.22 | 5241 |
| 2023-08-29 | 58.05 | $37.69 | 12725 |
| 2023-08-28 | 54.30 | $37.09 | 10900 |
| 2023-08-25 | 50.91 | $36.60 | 19700 |
| 2023-08-24 | 52.34 | $36.79 | 7823 |
| 2023-08-23 | 52.56 | $36.82 | 17444 |
| 2023-08-22 | 58.28 | $37.55 | 7900 |
| 2023-08-21 | 49.74 | $36.35 | 11000 |
| 2023-08-18 | 41.72 | $35.50 | 19600 |
| 2023-08-17 | 45.81 | $36.00 | 19700 |
| 2023-08-16 | 46.85 | $36.12 | 5823 |
| 2023-08-15 | 46.76 | $36.11 | 12600 |
| 2023-08-14 | 50.12 | $36.50 | 14000 |
| 2023-08-11 | 54.51 | $36.96 | 17623 |
| 2023-08-10 | 51.44 | $36.61 | 10300 |
| 2023-08-09 | 51.35 | $36.60 | 7246 |
| 2023-08-08 | 51.80 | $36.65 | 6300 |
| 2023-08-07 | 55.52 | $37.05 | 3840 |
| 2023-08-04 | 53.21 | $36.76 | 14117 |
| 2023-08-03 | 54.51 | $36.90 | 4640 |
| 2023-08-02 | 55.43 | $37.00 | 10546 |
| 2023-08-01 | 56.70 | $37.14 | 6600 |
| 2023-07-31 | 56.08 | $37.05 | 13324 |
| 2023-07-28 | 55.75 | $37.00 | 16600 |
| 2023-07-27 | 55.56 | $36.97 | 2715 |
| 2023-07-26 | 54.82 | $36.85 | 5031 |
| 2023-07-25 | 57.40 | $37.19 | 3200 |
| 2023-07-24 | 55.09 | $36.80 | 6200 |
| 2023-07-21 | 51.44 | $36.23 | 22720 |
| 2023-07-20 | 54.00 | $36.58 | 4048 |
| 2023-07-19 | 54.59 | $36.66 | 6626 |
| 2023-07-18 | 52.69 | $36.35 | 1836 |
| 2023-07-17 | 51.63 | $36.18 | 3700 |
| 2023-07-14 | 52.42 | $36.30 | 13600 |
| 2023-07-13 | 50.70 | $36.01 | 2300 |
| 2023-07-12 | 52.31 | $36.27 | 3100 |
| 2023-07-11 | 48.22 | $35.59 | 5405 |
| 2023-07-10 | 42.43 | $34.75 | 6408 |
| 2023-07-07 | 43.20 | $34.89 | 5222 |
| 2023-07-06 | 41.55 | $34.66 | 14600 |
| 2023-07-05 | 39.45 | $34.37 | 9504 |
| 2023-07-03 | 44.83 | $35.39 | 1609 |
| 2023-06-30 | 44.89 | $35.40 | 6100 |
| 2023-06-29 | 43.46 | $35.19 | 3149 |
| 2023-06-28 | 42.71 | $35.08 | 9324 |
| 2023-06-27 | 43.30 | $35.20 | 11100 |
| 2023-06-26 | 38.76 | $34.52 | 20646 |
| 2023-06-23 | 41.01 | $35.01 | 341500 |
| 2023-06-22 | 38.59 | $34.66 | 11200 |
| 2023-06-21 | 40.15 | $35.01 | 19600 |
| 2023-06-20 | 40.37 | $35.06 | 13000 |
| 2023-06-16 | 43.19 | $35.68 | 16516 |
| 2023-06-15 | 42.33 | $35.54 | 7100 |
| 2023-06-14 | 42.77 | $35.64 | 12515 |
| 2023-06-13 | 42.94 | $35.68 | 10800 |
| 2023-06-12 | 40.47 | $35.24 | 13501 |
| 2023-06-09 | 41.96 | $35.62 | 7000 |
| 2023-06-08 | 44.45 | $36.23 | 12209 |
| 2023-06-07 | 44.40 | $36.22 | 8600 |
| 2023-06-06 | 45.53 | $36.50 | 11904 |
| 2023-06-05 | 44.18 | $36.22 | 10690 |
| 2023-06-02 | 46.27 | $36.76 | 5600 |
| 2023-06-01 | 45.18 | $36.52 | 10806 |
| 2023-05-31 | 46.84 | $36.96 | 18144 |
| 2023-05-30 | 59.33 | $39.61 | 8500 |
| 2023-05-26 | 62.18 | $40.09 | 7442 |
| 2023-05-25 | 60.92 | $39.75 | 5900 |
| 2023-05-24 | 60.73 | $39.70 | 10400 |
| 2023-05-23 | 62.35 | $39.99 | 8629 |
| 2023-05-22 | 59.76 | $39.25 | 10600 |
| 2023-05-19 | 62.52 | $39.75 | 8300 |
| 2023-05-18 | 58.31 | $38.60 | 5400 |
| 2023-05-17 | 52.69 | $37.32 | 8000 |
| 2023-05-16 | 48.75 | $36.55 | 5000 |
| 2023-05-15 | 51.01 | $36.98 | 3300 |
| 2023-05-12 | 49.30 | $36.65 | 4100 |
| 2023-05-11 | 49.40 | $36.67 | 3800 |
| 2023-05-10 | 48.56 | $36.50 | 14708 |
| 2023-05-09 | 50.18 | $36.85 | 11741 |
| 2023-05-08 | 48.69 | $36.53 | 11611 |
| 2023-05-05 | 49.66 | $36.75 | 4407 |
| 2023-05-04 | 53.04 | $37.49 | 12900 |
| 2023-05-03 | 48.00 | $36.38 | 7021 |
| 2023-05-02 | 51.86 | $37.19 | 3200 |
| 2023-05-01 | 52.70 | $37.36 | 5705 |
| 2023-04-28 | 52.57 | $37.33 | 5138 |
| 2023-04-27 | 54.80 | $37.80 | 2734 |
| 2023-04-26 | 53.61 | $37.50 | 8834 |
| 2023-04-25 | 52.21 | $37.15 | 4108 |
| 2023-04-24 | 52.21 | $37.15 | 2700 |
| 2023-04-21 | 52.83 | $37.30 | 5211 |
| 2023-04-20 | 52.54 | $37.22 | 4716 |
| 2023-04-19 | 51.99 | $37.06 | 1300 |
| 2023-04-18 | 51.29 | $36.85 | 24900 |
| 2023-04-17 | 53.05 | $37.35 | 5106 |
| 2023-04-14 | 51.69 | $36.92 | 11500 |
| 2023-04-13 | 48.70 | $36.00 | 16749 |
| 2023-04-12 | 41.62 | $34.11 | 10646 |
| 2023-04-11 | 40.92 | $33.94 | 41400 |
| 2023-04-10 | 30.18 | $31.63 | 68810 |
| 2023-04-06 | 46.71 | $36.36 | 3900 |
| 2023-04-05 | 45.45 | $36.15 | 7223 |
| 2023-04-04 | 46.44 | $36.35 | 22631 |
| 2023-04-03 | 51.40 | $37.28 | 5000 |
| 2023-03-31 | 49.59 | $36.95 | 8620 |
| 2023-03-30 | 48.53 | $36.76 | 1200 |
| 2023-03-29 | 50.98 | $37.22 | 9600 |
| 2023-03-28 | 47.19 | $36.53 | 8000 |
| 2023-03-27 | 49.73 | $37.01 | 11812 |
| 2023-03-24 | 48.86 | $36.85 | 2500 |
| 2023-03-23 | 52.03 | $37.44 | 2426 |
| 2023-03-22 | 50.90 | $37.22 | 6200 |
| 2023-03-21 | 50.04 | $37.05 | 6000 |
| 2023-03-20 | 50.33 | $37.11 | 3534 |
| 2023-03-17 | 49.24 | $36.88 | 7317 |
| 2023-03-16 | 50.24 | $37.10 | 2700 |
| 2023-03-15 | 47.75 | $36.56 | 7900 |
| 2023-03-14 | 50.14 | $37.10 | 6500 |
| 2023-03-13 | 43.71 | $35.80 | 5025 |
| 2023-03-10 | 43.71 | $35.80 | 6900 |
| 2023-03-09 | 44.55 | $36.01 | 5838 |
| 2023-03-08 | 45.74 | $36.31 | 6541 |
| 2023-03-07 | 45.93 | $36.36 | 5039 |
| 2023-03-06 | 45.36 | $36.23 | 11627 |
| 2023-03-03 | 48.31 | $37.02 | 2833 |
| 2023-03-02 | 45.41 | $36.34 | 7100 |
| 2023-03-01 | 41.65 | $35.52 | 3718 |
| 2023-02-28 | 43.38 | $36.02 | 11400 |
| 2023-02-27 | 46.85 | $36.96 | 1048 |
| 2023-02-24 | 43.17 | $36.16 | 3900 |
| 2023-02-23 | 43.13 | $36.15 | 10000 |
| 2023-02-22 | 42.45 | $36.00 | 10133 |
| 2023-02-21 | 40.39 | $35.54 | 16946 |
| 2023-02-17 | 44.72 | $36.85 | 7228 |
| 2023-02-16 | 44.20 | $36.73 | 5209 |
| 2023-02-15 | 46.53 | $37.40 | 2442 |
| 2023-02-14 | 44.46 | $36.90 | 3000 |
| 2023-02-13 | 44.09 | $36.81 | 2500 |
| 2023-02-10 | 41.83 | $36.26 | 2000 |
| 2023-02-09 | 44.50 | $37.12 | 4800 |
| 2023-02-08 | 40.61 | $36.19 | 7600 |
| 2023-02-07 | 43.11 | $37.00 | 3624 |
| 2023-02-06 | 43.36 | $37.08 | 1849 |
| 2023-02-03 | 43.28 | $37.06 | 1500 |
| 2023-02-02 | 48.17 | $38.61 | 5500 |
| 2023-02-01 | 48.41 | $38.68 | 3100 |
| 2023-01-31 | 46.16 | $38.05 | 8607 |
| 2023-01-30 | 37.85 | $36.01 | 1800 |
| 2023-01-27 | 43.59 | $37.84 | 3700 |
| 2023-01-26 | 39.29 | $36.94 | 1400 |
| 2023-01-25 | 39.57 | $37.03 | 3133 |
| 2023-01-24 | 41.86 | $37.74 | 900 |
| 2023-01-23 | 42.75 | $38.01 | 4300 |
| 2023-01-20 | 42.85 | $38.04 | 1515 |
| 2023-01-19 | 39.93 | $37.36 | 1600 |
| 2023-01-18 | 37.01 | $36.71 | 4910 |
| 2023-01-17 | 37.79 | $37.00 | 4700 |
| 2023-01-13 | 42.84 | $38.71 | 8500 |
| 2023-01-12 | 47.26 | $39.97 | 3800 |
| 2023-01-11 | 48.66 | $40.34 | 1843 |
| 2023-01-10 | 48.58 | $40.32 | 3422 |
| 2023-01-09 | 45.30 | $39.49 | 2505 |
| 2023-01-06 | 47.74 | $40.19 | 1416 |
| 2023-01-05 | 43.56 | $39.18 | 3100 |
| 2023-01-04 | 45.73 | $39.81 | 3800 |
| 2023-01-03 | 52.32 | $41.49 | 1300 |
| 2022-12-30 | 54.54 | $41.99 | 1500 |
| 2022-12-29 | 54.50 | $41.98 | 1400 |
| 2022-12-28 | 50.97 | $41.04 | 500 |
| 2022-12-27 | 48.88 | $40.52 | 2000 |
| 2022-12-23 | 49.53 | $40.69 | 2747 |
| 2022-12-22 | 51.62 | $41.23 | 3700 |
| 2022-12-21 | 51.93 | $41.31 | 1000 |
| 2022-12-20 | 50.53 | $40.91 | 3100 |
| 2022-12-19 | 45.05 | $39.47 | 2400 |
| 2022-12-16 | 49.14 | $40.61 | 5900 |
| 2022-12-15 | 52.06 | $41.35 | 4224 |
| 2022-12-14 | 52.46 | $41.45 | 3303 |
| 2022-12-13 | 56.77 | $42.49 | 1900 |
| 2022-12-12 | 50.91 | $40.90 | 1200 |
| 2022-12-09 | 54.77 | $41.77 | 2305 |
| 2022-12-08 | 55.27 | $41.88 | 700 |
| 2022-12-07 | 55.27 | $41.88 | 643 |
| 2022-12-06 | 58.82 | $42.68 | 8100 |
| 2022-12-05 | 56.81 | $42.07 | 3400 |
| 2022-12-02 | 55.36 | $41.64 | 2400 |
| 2022-12-01 | 50.40 | $40.30 | 3230 |
| 2022-11-30 | 51.00 | $40.45 | 5414 |
| 2022-11-29 | 43.03 | $38.60 | 1748 |
| 2022-11-28 | 50.50 | $40.37 | 1500 |
| 2022-11-25 | 51.61 | $40.60 | — |
| 2022-11-23 | 51.61 | $40.60 | 600 |
| 2022-11-22 | 53.21 | $40.95 | 1027 |
| 2022-11-21 | 52.49 | $40.77 | 916 |
| 2022-11-18 | 52.25 | $40.71 | 1133 |
| 2022-11-17 | 50.17 | $40.17 | 10200 |
| 2022-11-16 | 46.43 | $39.26 | 17500 |
| 2022-11-15 | 54.51 | $41.15 | 2600 |
| 2022-11-14 | 49.71 | $40.06 | 1600 |
| 2022-11-11 | 55.47 | $41.19 | 1200 |
| 2022-11-10 | 53.62 | $40.78 | 5509 |
| 2022-11-09 | 47.72 | $39.61 | 3414 |
| 2022-11-08 | 52.37 | $40.47 | 7410 |
| 2022-11-07 | 51.27 | $40.26 | 1529 |
| 2022-11-04 | 57.46 | $41.29 | 4300 |
| 2022-11-03 | 58.04 | $41.38 | 1638 |
| 2022-11-02 | 58.47 | $41.45 | 3100 |
| 2022-11-01 | 56.52 | $41.01 | 2943 |
| 2022-10-31 | 53.13 | $40.30 | 7000 |
| 2022-10-28 | 62.20 | $41.70 | 2121 |
| 2022-10-27 | 58.24 | $40.88 | 4400 |
| 2022-10-26 | 57.25 | $40.69 | 2307 |
| 2022-10-25 | 60.77 | $41.18 | 2833 |
| 2022-10-24 | 58.81 | $40.78 | 8431 |
| 2022-10-21 | 60.39 | $41.00 | 3223 |
| 2022-10-20 | 59.68 | $40.85 | 2200 |
| 2022-10-19 | 58.04 | $40.50 | 4700 |
| 2022-10-18 | 59.02 | $40.65 | 1845 |
| 2022-10-17 | 57.33 | $40.28 | 6900 |
| 2022-10-14 | 53.96 | $39.59 | 2500 |
| 2022-10-13 | 53.56 | $39.51 | 2509 |
| 2022-10-12 | 53.17 | $39.43 | 1743 |
| 2022-10-11 | 54.64 | $39.70 | 6535 |
| 2022-10-10 | 53.27 | $39.40 | 4542 |
| 2022-10-07 | 55.11 | $39.75 | 8100 |
| 2022-10-06 | 56.43 | $40.00 | 2500 |
| 2022-10-05 | 50.68 | $38.72 | 1336 |
| 2022-10-04 | 50.68 | $38.72 | 2300 |
| 2022-10-03 | 47.71 | $38.11 | 3600 |
| 2022-09-30 | 40.14 | $36.76 | 4400 |
| 2022-09-29 | 37.53 | $36.35 | 2114 |
| 2022-09-28 | 38.10 | $36.50 | 3900 |
| 2022-09-27 | 34.93 | $36.00 | 3817 |
| 2022-09-26 | 31.18 | $35.44 | 3922 |
| 2022-09-23 | 32.65 | $35.90 | 7921 |
| 2022-09-22 | 33.80 | $36.25 | 2800 |
| 2022-09-21 | 38.69 | $37.57 | 2610 |
| 2022-09-20 | 41.08 | $38.13 | 2700 |
| 2022-09-19 | 42.74 | $38.50 | 13144 |
| 2022-09-16 | 43.65 | $38.70 | 7500 |
| 2022-09-15 | 47.89 | $39.58 | 2900 |
| 2022-09-14 | 46.49 | $39.33 | 5829 |
| 2022-09-13 | 47.96 | $39.63 | 2500 |
| 2022-09-12 | 51.47 | $40.31 | 2500 |
| 2022-09-09 | 50.82 | $40.18 | 6944 |
| 2022-09-08 | 51.02 | $40.22 | 4220 |
| 2022-09-07 | 53.53 | $40.72 | 7300 |
| 2022-09-06 | 51.11 | $40.19 | 2300 |
| 2022-09-02 | 50.13 | $39.98 | 5913 |
| 2022-09-01 | 51.67 | $40.31 | 12133 |
| 2022-08-31 | 48.37 | $39.59 | 1445 |
| 2022-08-30 | 48.19 | $39.55 | 800 |
| 2022-08-29 | 52.77 | $40.56 | 2844 |
| 2022-08-26 | 51.86 | $40.35 | 2600 |
| 2022-08-25 | 51.70 | $40.31 | 1422 |
| 2022-08-24 | 56.70 | $41.38 | 4800 |
| 2022-08-23 | 56.48 | $41.32 | 7200 |
| 2022-08-22 | 52.88 | $40.39 | 5329 |
| 2022-08-19 | 52.07 | $40.19 | 1725 |
| 2022-08-18 | 60.17 | $41.84 | 2146 |
| 2022-08-17 | 58.19 | $41.31 | 2000 |
| 2022-08-16 | 60.57 | $41.75 | 2326 |
| 2022-08-15 | 56.02 | $40.58 | 2041 |
| 2022-08-12 | 51.97 | $39.68 | 1700 |
| 2022-08-11 | 56.24 | $40.46 | 4200 |
| 2022-08-10 | 59.44 | $41.00 | 4200 |
| 2022-08-09 | 59.50 | $41.01 | 11500 |
| 2022-08-08 | 58.02 | $40.64 | 3033 |
| 2022-08-05 | 68.89 | $42.32 | 3628 |
| 2022-08-04 | 66.70 | $41.70 | 4800 |
| 2022-08-03 | 66.70 | $41.70 | 3200 |
| 2022-08-02 | 65.87 | $41.46 | 8927 |
| 2022-08-01 | 66.13 | $41.50 | 7447 |
| 2022-07-29 | 64.08 | $40.90 | 2049 |
| 2022-07-28 | 66.11 | $41.22 | 23510 |
| 2022-07-27 | 60.73 | $39.76 | 1600 |
| 2022-07-26 | 55.01 | $38.53 | 1933 |
| 2022-07-25 | 54.65 | $38.46 | 5200 |
| 2022-07-22 | 55.61 | $38.62 | 1845 |
| 2022-07-21 | 57.59 | $38.95 | 4848 |
| 2022-07-20 | 57.37 | $38.90 | 7346 |
| 2022-07-19 | 51.81 | $37.72 | 3600 |
| 2022-07-18 | 50.24 | $37.42 | 3200 |
| 2022-07-15 | 52.85 | $37.90 | 12542 |
| 2022-07-14 | 49.02 | $37.17 | 3200 |
| 2022-07-13 | 46.71 | $36.76 | 1700 |
| 2022-07-12 | 47.21 | $36.86 | 8423 |
| 2022-07-11 | 51.46 | $37.68 | 3500 |
| 2022-07-08 | 51.57 | $37.70 | 3600 |
| 2022-07-07 | 48.93 | $37.18 | 1700 |
| 2022-07-06 | 48.78 | $37.15 | 1900 |
| 2022-07-05 | 47.12 | $36.82 | 3800 |
| 2022-07-01 | 46.22 | $36.64 | 10800 |
| 2022-06-30 | 42.00 | $35.83 | 3105 |
| 2022-06-29 | 44.59 | $36.46 | 7107 |
| 2022-06-28 | 43.16 | $36.19 | 6026 |
| 2022-06-27 | 42.17 | $36.00 | 4700 |
| 2022-06-24 | 41.24 | $35.82 | 15100 |
| 2022-06-23 | 38.65 | $35.32 | 5200 |
| 2022-06-22 | 36.80 | $34.97 | 18300 |
| 2022-06-21 | 35.75 | $34.77 | 28526 |
| 2022-06-17 | 35.75 | $34.77 | 30700 |
| 2022-06-16 | 37.17 | $35.28 | 11900 |
| 2022-06-15 | 37.96 | $35.56 | 11700 |
| 2022-06-14 | 40.72 | $36.50 | 24624 |
| 2022-06-13 | 40.55 | $36.46 | 14400 |
| 2022-06-10 | 45.12 | $37.91 | 8700 |
| 2022-06-09 | 44.76 | $37.82 | 6121 |
| 2022-06-08 | 48.39 | $38.88 | 4600 |
| 2022-06-07 | 53.44 | $40.18 | 18601 |
| 2022-06-06 | 54.77 | $40.50 | 15328 |
| 2022-06-03 | 48.67 | $38.90 | 3518 |
| 2022-06-02 | 51.04 | $39.48 | 16205 |
| 2022-06-01 | 51.75 | $39.65 | 18317 |
| 2022-05-31 | 51.52 | $39.59 | 2644 |
| 2022-05-27 | 51.60 | $39.61 | 11400 |
| 2022-05-26 | 50.14 | $39.19 | 15041 |
| 2022-05-25 | 45.65 | $37.98 | 4928 |
| 2022-05-24 | 46.37 | $38.20 | 6900 |
| 2022-05-23 | 47.34 | $38.50 | 25000 |
| 2022-05-20 | 44.24 | $37.66 | 4700 |
| 2022-05-19 | 43.45 | $37.45 | 23000 |
| 2022-05-18 | 45.31 | $38.09 | 28900 |
| 2022-05-17 | 48.65 | $39.17 | 9747 |
| 2022-05-16 | 49.12 | $39.32 | 6723 |
| 2022-05-13 | 49.99 | $39.60 | 21932 |
| 2022-05-12 | 49.07 | $39.30 | 38200 |
| 2022-05-11 | 49.74 | $39.53 | 40500 |
| 2022-05-10 | 52.07 | $40.33 | 29227 |
| 2022-05-09 | 45.14 | $38.06 | 7400 |
| 2022-05-06 | 44.09 | $37.75 | 29700 |
| 2022-05-05 | 46.86 | $38.76 | 7400 |
| 2022-05-04 | 51.76 | $40.36 | 57013 |
| 2022-05-03 | 55.34 | $41.40 | 46400 |
| 2022-05-02 | 46.46 | $38.77 | 15821 |
| 2022-04-29 | 49.40 | $39.60 | 36300 |
| 2022-04-28 | 49.37 | $39.59 | 27900 |
| 2022-04-27 | 54.64 | $40.99 | 31212 |
| 2022-04-26 | 47.57 | $39.13 | 33905 |
| 2022-04-25 | 49.02 | $39.50 | 7149 |
| 2022-04-22 | 50.03 | $39.76 | 5600 |
| 2022-04-21 | 50.56 | $39.90 | 8300 |
| 2022-04-20 | 50.31 | $39.83 | 10025 |
| 2022-04-19 | 47.12 | $38.96 | 27700 |
| 2022-04-18 | 44.15 | $38.20 | 22241 |
| 2022-04-14 | 45.33 | $38.57 | 1600 |
| 2022-04-13 | 43.39 | $38.07 | 22307 |
| 2022-04-12 | 42.69 | $37.89 | 22021 |
| 2022-04-11 | 40.05 | $37.21 | 4416 |
| 2022-04-08 | 40.98 | $37.56 | 3539 |
| 2022-04-07 | 45.07 | $39.01 | 8700 |
| 2022-04-06 | 42.86 | $38.42 | 23800 |
| 2022-04-05 | 43.71 | $38.72 | 2902 |
| 2022-04-04 | 45.09 | $39.21 | 5900 |
| 2022-04-01 | 50.56 | $40.97 | 11600 |
| 2022-03-31 | 53.87 | $41.91 | 3400 |
| 2022-03-30 | 50.95 | $41.01 | 1805 |
| 2022-03-29 | 54.21 | $41.91 | 4300 |
| 2022-03-28 | 51.24 | $41.01 | 5834 |
| 2022-03-25 | 52.46 | $41.35 | 6321 |
| 2022-03-24 | 51.33 | $41.00 | 2322 |
| 2022-03-23 | 50.20 | $40.65 | 7929 |
| 2022-03-22 | 49.98 | $40.58 | 3400 |
| 2022-03-21 | 49.13 | $40.30 | 7242 |
| 2022-03-18 | 52.61 | $41.44 | 10500 |
| 2022-03-17 | 51.93 | $41.20 | 9106 |
| 2022-03-16 | 51.60 | $41.08 | 17942 |
| 2022-03-15 | 51.12 | $40.90 | 38602 |
| 2022-03-14 | 49.35 | $40.23 | 8747 |
| 2022-03-11 | 48.66 | $39.97 | 3700 |
| 2022-03-10 | 48.98 | $40.10 | 16205 |
| 2022-03-09 | 52.85 | $41.65 | 21017 |
| 2022-03-08 | 48.40 | $39.87 | 31000 |
| 2022-03-07 | 42.39 | $37.80 | 21000 |
| 2022-03-04 | 49.54 | $40.50 | 44300 |
| 2022-03-03 | 49.89 | $40.62 | 17033 |
| 2022-03-02 | 49.08 | $40.34 | 7900 |
| 2022-03-01 | 46.63 | $39.50 | 4741 |
| 2022-02-28 | 45.53 | $39.13 | 2824 |
| 2022-02-25 | 49.08 | $40.50 | 1914 |
| 2022-02-24 | 43.52 | $38.68 | 13939 |
| 2022-02-23 | 42.99 | $38.52 | 13300 |
| 2022-02-22 | 41.03 | $37.91 | 3646 |
| 2022-02-18 | 38.10 | $37.03 | 3000 |
| 2022-02-17 | 40.05 | $37.94 | 10500 |
| 2022-02-16 | 39.92 | $37.90 | 8500 |
| 2022-02-15 | 41.18 | $38.50 | 3500 |
| 2022-02-14 | 38.64 | $37.67 | 14236 |
| 2022-02-11 | 38.15 | $37.51 | 3126 |
| 2022-02-10 | 39.13 | $38.04 | 11225 |
| 2022-02-09 | 45.33 | $41.00 | 11423 |
| 2022-02-08 | 47.01 | $41.70 | 29727 |
| 2022-02-07 | 46.47 | $41.50 | 43200 |
| 2022-02-04 | 45.02 | $40.95 | 8500 |
| 2022-02-03 | 42.28 | $39.94 | 2100 |
| 2022-02-02 | 46.60 | $41.92 | 3115 |
| 2022-02-01 | 48.63 | $42.77 | 10328 |
| 2022-01-31 | 54.24 | $44.90 | 4000 |
| 2022-01-28 | 57.00 | $45.84 | 3026 |
| 2022-01-27 | 56.21 | $45.49 | 1746 |
| 2022-01-26 | 54.93 | $44.92 | 2602 |
| 2022-01-25 | 59.04 | $46.35 | 2500 |
| 2022-01-24 | 53.81 | $44.07 | 4709 |
| 2022-01-21 | 48.62 | $42.17 | 5800 |
| 2022-01-20 | 51.76 | $43.25 | 18511 |
| 2022-01-19 | 52.17 | $43.39 | 1328 |
| 2022-01-18 | 52.52 | $43.51 | 7100 |
| 2022-01-14 | 59.62 | $45.80 | 2400 |
| 2022-01-13 | 57.95 | $45.09 | 2100 |
| 2022-01-12 | 57.07 | $44.72 | 5533 |
| 2022-01-11 | 59.67 | $45.53 | 3600 |
| 2022-01-10 | 54.75 | $43.50 | 5843 |
| 2022-01-07 | 51.84 | $42.44 | 3000 |
| 2022-01-06 | 57.55 | $44.16 | 4227 |
| 2022-01-05 | 56.11 | $43.62 | 1902 |
| 2022-01-04 | 58.89 | $44.41 | 4000 |
| 2022-01-03 | 57.23 | $43.76 | 5739 |
| 2021-12-31 | 55.23 | $43.00 | 5600 |
| 2021-12-30 | 57.73 | $43.74 | 1600 |
| 2021-12-29 | 60.77 | $44.60 | 5414 |
| 2021-12-28 | 60.91 | $44.64 | 2400 |
| 2021-12-27 | 63.96 | $45.50 | 14740 |
| 2021-12-23 | 62.83 | $44.95 | 2249 |
| 2021-12-22 | 61.90 | $44.50 | 940 |
| 2021-12-21 | 60.66 | $43.90 | 5544 |
| 2021-12-20 | 58.74 | $43.00 | 3720 |
| 2021-12-17 | 62.40 | $44.14 | 7300 |
| 2021-12-16 | 59.06 | $42.57 | 6100 |
| 2021-12-15 | 58.91 | $42.50 | 5200 |
| 2021-12-14 | 55.78 | $41.12 | 7100 |
| 2021-12-13 | 51.57 | $39.46 | 4248 |
| 2021-12-10 | 50.32 | $39.00 | 3711 |
| 2021-12-09 | 46.05 | $37.51 | 2637 |
| 2021-12-08 | 51.69 | $39.50 | 3221 |
| 2021-12-07 | 45.29 | $37.50 | 1144 |
| 2021-12-06 | 47.98 | $38.39 | 4700 |
| 2021-12-03 | 39.03 | $36.07 | 12526 |
| 2021-12-02 | 48.19 | $38.77 | 6045 |
| 2021-12-01 | 51.74 | $39.60 | 8639 |
| 2021-11-30 | 51.33 | $39.50 | 14000 |
| 2021-11-29 | 54.18 | $40.15 | 7600 |
| 2021-11-26 | 54.48 | $40.22 | 3300 |
| 2021-11-24 | 64.33 | $42.20 | 6028 |
| 2021-11-23 | 62.03 | $41.50 | 3912 |
| 2021-11-22 | 61.00 | $41.20 | 7112 |
| 2021-11-19 | 61.26 | $41.25 | 12931 |
| 2021-11-18 | 63.07 | $41.60 | 12600 |
| 2021-11-17 | 70.75 | $42.96 | 16900 |
| 2021-11-16 | 68.47 | $42.11 | 10100 |
| 2021-11-15 | 68.17 | $42.00 | 30245 |
| 2021-11-12 | 66.31 | $41.34 | 6107 |
| 2021-11-11 | 64.52 | $40.74 | 6038 |
| 2021-11-10 | 59.28 | $39.21 | 13100 |
| 2021-11-09 | 56.69 | $38.56 | 12721 |
| 2021-11-08 | 54.98 | $38.15 | 3747 |
| 2021-11-05 | 54.31 | $37.99 | 7643 |
| 2021-11-04 | 49.01 | $36.81 | 1708 |
| 2021-11-03 | 43.45 | $35.76 | 5200 |
| 2021-11-02 | 45.85 | $36.29 | 4829 |
| 2021-11-01 | 47.98 | $36.74 | 3200 |
| 2021-10-29 | 45.91 | $36.35 | 1904 |
| 2021-10-28 | 46.09 | $36.39 | 400 |
| 2021-10-27 | 47.22 | $36.65 | 3800 |
| 2021-10-26 | 47.03 | $36.61 | 4631 |
| 2021-10-25 | 48.62 | $36.99 | 1331 |
| 2021-10-22 | 45.69 | $36.35 | 4719 |
| 2021-10-21 | 47.96 | $36.91 | 5600 |
| 2021-10-20 | 47.83 | $36.88 | 2300 |
| 2021-10-19 | 49.17 | $37.22 | 1433 |
| 2021-10-18 | 52.04 | $37.92 | 4710 |
| 2021-10-15 | 48.63 | $37.08 | 4946 |
| 2021-10-14 | 52.83 | $38.07 | 2244 |
| 2021-10-13 | 57.97 | $39.14 | 9200 |
| 2021-10-12 | 57.76 | $39.08 | 9200 |
| 2021-10-11 | 58.53 | $39.24 | 4500 |
| 2021-10-08 | 62.29 | $40.00 | 23200 |
| 2021-10-07 | 54.15 | $37.79 | 10304 |
| 2021-10-06 | 51.73 | $37.25 | 3802 |
| 2021-10-05 | 54.73 | $37.84 | 6023 |
| 2021-10-04 | 52.32 | $37.30 | 6720 |
| 2021-10-01 | 49.40 | $36.68 | 5900 |
| 2021-09-30 | 53.04 | $37.41 | 616 |
| 2021-09-29 | 51.60 | $37.10 | 2000 |
| 2021-09-28 | 49.95 | $36.75 | 4200 |
| 2021-09-27 | 52.37 | $37.25 | 6925 |
| 2021-09-24 | 56.03 | $37.96 | 3232 |
| 2021-09-23 | 52.14 | $37.09 | 7900 |
| 2021-09-22 | 47.13 | $36.11 | 9012 |
| 2021-09-21 | 43.02 | $35.40 | 16600 |
| 2021-09-20 | 37.08 | $34.49 | 4826 |
| 2021-09-17 | 39.81 | $35.12 | 6747 |
| 2021-09-16 | 43.27 | $35.84 | 3900 |
| 2021-09-15 | 47.65 | $36.64 | 5011 |
| 2021-09-14 | 44.73 | $36.20 | 4200 |
| 2021-09-13 | 48.15 | $36.79 | 3810 |
| 2021-09-10 | 48.57 | $36.86 | 6936 |
| 2021-09-09 | 48.51 | $36.85 | 8100 |
| 2021-09-08 | 49.79 | $37.08 | 6627 |
| 2021-09-07 | 49.52 | $37.03 | 3746 |
| 2021-09-03 | 46.14 | $36.43 | 4100 |
| 2021-09-02 | 49.83 | $37.13 | 3100 |
| 2021-09-01 | 46.77 | $36.60 | 5200 |
| 2021-08-31 | 48.19 | $36.87 | 2748 |
| 2021-08-30 | 47.52 | $36.75 | 4800 |
| 2021-08-27 | 52.56 | $37.68 | 4312 |
| 2021-08-26 | 43.71 | $36.23 | 3100 |
| 2021-08-25 | 45.90 | $36.62 | 6800 |
| 2021-08-24 | 45.36 | $36.54 | 3913 |
| 2021-08-23 | 46.67 | $36.78 | 1945 |
| 2021-08-20 | 46.84 | $36.81 | 2113 |
| 2021-08-19 | 45.41 | $36.57 | 19779 |
| 2021-08-18 | 44.94 | $36.49 | 13032 |
| 2021-08-17 | 46.55 | $36.83 | 15500 |
| 2021-08-16 | 46.55 | $36.83 | 11843 |
| 2021-08-13 | 45.08 | $36.55 | 10207 |
| 2021-08-12 | 47.06 | $37.00 | 12541 |
| 2021-08-11 | 45.03 | $36.60 | 13100 |
| 2021-08-10 | 41.17 | $35.88 | 37605 |
| 2021-08-09 | 39.72 | $35.62 | 23800 |
| 2021-08-06 | 40.79 | $35.91 | 21310 |
| 2021-08-05 | 43.58 | $36.64 | 18800 |
| 2021-08-04 | 47.20 | $37.50 | 30521 |
| 2021-08-03 | 51.40 | $38.39 | 11418 |
| 2021-08-02 | 49.78 | $38.05 | 18800 |
| 2021-07-30 | 48.04 | $37.69 | 9933 |
| 2021-07-29 | 52.30 | $38.58 | 7105 |
| 2021-07-28 | 51.84 | $38.48 | 12000 |
| 2021-07-27 | 48.52 | $37.77 | 11700 |
| 2021-07-26 | 45.82 | $37.23 | 12100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-13.29
2025-10-02
Close Price
$33.35
Vol: 358
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-10-02 | -13.29 | $33.35 | 358 |
| 2025-10-01 | -11.43 | $33.35 | 395 |
| 2025-09-30 | -6.29 | $33.53 | 497 |
| 2025-09-29 | -6.29 | $33.53 | 1215 |
| 2025-09-26 | -8.86 | $33.44 | 1034 |
| 2025-09-25 | -14.08 | $33.30 | 1169 |
| 2025-09-24 | -3.31 | $33.75 | 3909 |
| 2025-09-23 | -4.70 | $33.70 | — |
| 2025-09-22 | -4.70 | $33.70 | 860 |
| 2025-09-19 | -18.07 | $33.47 | 840 |
| 2025-09-18 | -25.12 | $33.26 | 1494 |
| 2025-09-17 | -23.58 | $33.49 | 1940 |
| 2025-09-16 | -25.00 | $33.43 | 3544 |
| 2025-09-15 | -55.23 | $33.12 | 2928 |
| 2025-09-12 | -60.09 | $33.00 | 3659 |
| 2025-09-11 | -61.68 | $32.89 | 3320 |
| 2025-09-10 | -72.42 | $32.15 | 1982 |
| 2025-09-09 | -60.52 | $32.97 | 30375 |
| 2025-09-08 | -67.34 | $32.50 | 8766 |
| 2025-09-05 | -91.87 | $30.81 | 258963 |
| 2025-09-04 | -90.28 | $30.92 | 194495 |
| 2025-09-03 | -81.12 | $33.36 | 3753 |
| 2025-09-02 | -83.91 | $33.23 | 3100 |
| 2025-08-29 | -86.05 | $33.13 | 5600 |
| 2025-08-28 | -84.58 | $33.20 | 5149 |
| 2025-08-27 | -85.89 | $33.15 | 27200 |
| 2025-08-26 | -83.79 | $33.25 | 4300 |
| 2025-08-25 | -89.33 | $32.99 | 24800 |
| 2025-08-22 | -78.80 | $33.58 | 31200 |
| 2025-08-21 | -74.77 | $34.27 | 12500 |
| 2025-08-20 | -79.63 | $34.49 | 7400 |
| 2025-08-19 | -82.44 | $34.41 | 3730 |
| 2025-08-18 | -91.08 | $34.28 | 19700 |
| 2025-08-15 | -37.36 | $36.66 | 1800 |
| 2025-08-14 | -36.62 | $36.80 | 1315 |
| 2025-08-13 | -35.21 | $36.84 | 2100 |
| 2025-08-12 | -45.07 | $36.56 | 8500 |
| 2025-08-11 | -32.54 | $36.99 | 1605 |
| 2025-08-08 | -53.56 | $36.37 | 3940 |
| 2025-08-07 | -64.07 | $36.06 | 3106 |
| 2025-08-06 | -47.84 | $36.73 | 2300 |
| 2025-08-05 | -66.67 | $36.25 | 2500 |
| 2025-08-04 | -67.86 | $37.00 | 1413 |
| 2025-08-01 | -57.14 | $37.15 | 19700 |
| 2025-07-31 | -66.43 | $37.02 | 12700 |
| 2025-07-30 | -72.31 | $37.01 | 10600 |
| 2025-07-29 | -81.18 | $37.26 | 2400 |
| 2025-07-28 | -88.24 | $37.20 | 922 |
| 2025-07-25 | -67.06 | $37.38 | 4700 |
| 2025-07-24 | -98.82 | $37.11 | 2600 |
| 2025-07-23 | -77.88 | $37.35 | 4400 |
| 2025-07-22 | -84.96 | $37.27 | 3009 |
| 2025-07-21 | -80.53 | $37.32 | 4100 |
| 2025-07-18 | -86.73 | $37.25 | 8241 |
| 2025-07-17 | -63.72 | $37.51 | 4805 |
| 2025-07-16 | -48.67 | $37.68 | 3806 |
| 2025-07-15 | -82.30 | $37.30 | 1448 |
| 2025-07-14 | -40.71 | $37.77 | 1200 |
| 2025-07-11 | -89.38 | $37.22 | 616 |
| 2025-07-10 | -61.95 | $37.53 | 7335 |
| 2025-07-09 | -68.14 | $37.46 | 1000 |
| 2025-07-08 | -83.05 | $37.30 | 2800 |
| 2025-07-07 | -69.13 | $37.56 | 2943 |
| 2025-07-03 | -82.55 | $37.36 | 1239 |
| 2025-07-02 | -77.85 | $37.43 | 1400 |
| 2025-07-01 | -81.96 | $37.45 | 1100 |
| 2025-06-30 | -79.38 | $37.50 | 3600 |
| 2025-06-27 | -77.32 | $37.54 | 4008 |
| 2025-06-26 | -71.65 | $37.65 | 2211 |
| 2025-06-25 | -76.80 | $37.55 | 2000 |
| 2025-06-24 | -88.66 | $37.32 | 4700 |
| 2025-06-23 | -93.30 | $37.23 | 3900 |
| 2025-06-20 | -79.44 | $37.34 | 4200 |
| 2025-06-18 | -88.79 | $37.14 | 1945 |
| 2025-06-17 | -87.50 | $37.15 | 3949 |
| 2025-06-16 | -75.46 | $37.41 | 3700 |
| 2025-06-13 | -69.91 | $37.53 | 1300 |
| 2025-06-12 | -61.57 | $37.71 | 2400 |
| 2025-06-11 | -54.39 | $37.80 | 2600 |
| 2025-06-10 | -52.24 | $37.41 | 4300 |
| 2025-06-09 | -36.96 | $37.85 | 3900 |
| 2025-06-06 | -46.91 | $37.52 | 5600 |
| 2025-06-05 | -26.49 | $37.93 | 3233 |
| 2025-06-04 | -24.68 | $37.87 | 3012 |
| 2025-06-03 | -26.16 | $37.80 | 3314 |
| 2025-06-02 | -23.35 | $37.78 | 3700 |
| 2025-05-30 | -33.48 | $37.32 | 7305 |
| 2025-05-29 | -7.93 | $38.48 | 3106 |
| 2025-05-28 | -15.20 | $38.15 | 2000 |
| 2025-05-27 | -15.03 | $38.09 | 3444 |
| 2025-05-23 | -6.81 | $38.50 | 3310 |
| 2025-05-22 | -23.25 | $37.68 | 2000 |
| 2025-05-21 | -34.27 | $37.13 | 3700 |
| 2025-05-20 | -36.47 | $37.02 | 5400 |
| 2025-05-19 | -34.38 | $36.97 | 3100 |
| 2025-05-16 | -32.17 | $37.09 | 3619 |
| 2025-05-15 | -6.71 | $37.59 | 2201 |
| 2025-05-14 | -5.56 | $37.25 | 4800 |
| 2025-05-13 | 0.00 | $37.50 | 5344 |
| 2025-05-12 | -23.33 | $35.99 | 2600 |
| 2025-05-09 | -18.72 | $36.17 | 3416 |
| 2025-05-08 | -33.59 | $35.59 | 1348 |
| 2025-05-07 | -46.78 | $34.65 | 2100 |
| 2025-05-06 | -49.69 | $34.51 | 4400 |
| 2025-05-05 | -11.66 | $36.00 | 2200 |
| 2025-05-02 | 0.00 | $36.89 | 1723 |
| 2025-05-01 | -21.29 | $35.06 | 3613 |
| 2025-04-30 | -30.60 | $36.12 | 4600 |
| 2025-04-29 | -39.10 | $35.27 | 1800 |
| 2025-04-28 | -41.80 | $35.00 | 2033 |
| 2025-04-25 | -42.91 | $34.90 | 1701 |
| 2025-04-24 | -39.12 | $35.28 | 1541 |
| 2025-04-23 | -45.51 | $34.64 | 7000 |
| 2025-04-22 | -52.40 | $33.95 | 837 |
| 2025-04-21 | -56.29 | $33.56 | 1937 |
| 2025-04-17 | -51.30 | $34.06 | 7200 |
| 2025-04-16 | -53.69 | $33.82 | 6340 |
| 2025-04-15 | -49.20 | $34.27 | 4700 |
| 2025-04-14 | -48.00 | $34.39 | 28413 |
| 2025-04-11 | -52.00 | $33.99 | 11000 |
| 2025-04-10 | -54.59 | $33.73 | 2700 |
| 2025-04-09 | -54.09 | $33.78 | 1733 |
| 2025-04-08 | -68.96 | $32.29 | 1600 |
| 2025-04-07 | -69.26 | $32.26 | 10514 |
| 2025-04-04 | -70.34 | $33.08 | 24303 |
| 2025-04-03 | -85.42 | $35.51 | 1900 |
| 2025-04-02 | -50.93 | $37.00 | 6000 |
| 2025-04-01 | -23.38 | $38.19 | 4700 |
| 2025-03-31 | -20.37 | $38.32 | 3100 |
| 2025-03-28 | -20.60 | $38.31 | 6800 |
| 2025-03-27 | -17.05 | $38.09 | 3200 |
| 2025-03-26 | -41.86 | $37.13 | 3026 |
| 2025-03-25 | -61.76 | $36.36 | 3800 |
| 2025-03-24 | -62.02 | $36.35 | 5000 |
| 2025-03-21 | -76.23 | $35.80 | 6049 |
| 2025-03-20 | -74.05 | $35.97 | 6502 |
| 2025-03-19 | -68.33 | $36.21 | 7722 |
| 2025-03-18 | -95.37 | $35.08 | 4200 |
| 2025-03-17 | -94.94 | $35.13 | 4200 |
| 2025-03-14 | -91.49 | $35.36 | 2343 |
| 2025-03-13 | -100.00 | $34.88 | 1802 |
| 2025-03-12 | -90.42 | $35.60 | 8734 |
| 2025-03-11 | -98.15 | $35.10 | 8144 |
| 2025-03-10 | -93.51 | $35.40 | 10500 |
| 2025-03-07 | -78.36 | $36.38 | 4331 |
| 2025-03-06 | -76.66 | $36.49 | 6500 |
| 2025-03-05 | -93.11 | $36.45 | 5303 |
| 2025-03-04 | -73.07 | $36.73 | 4400 |
| 2025-03-03 | -69.50 | $36.96 | 8727 |
| 2025-02-28 | -64.86 | $37.26 | 2046 |
| 2025-02-27 | -63.93 | $37.32 | 4500 |
| 2025-02-26 | -65.79 | $37.20 | 10206 |
| 2025-02-25 | -64.71 | $37.27 | 7900 |
| 2025-02-24 | -56.66 | $37.79 | 12300 |
| 2025-02-21 | -52.48 | $38.06 | 1400 |
| 2025-02-20 | -41.61 | $38.60 | 3100 |
| 2025-02-19 | -37.23 | $38.90 | 3903 |
| 2025-02-18 | -29.49 | $39.43 | 4947 |
| 2025-02-14 | -32.55 | $39.22 | 10944 |
| 2025-02-13 | -20.97 | $39.94 | 7413 |
| 2025-02-12 | -35.15 | $37.59 | 4100 |
| 2025-02-11 | -33.01 | $37.70 | 9203 |
| 2025-02-10 | 0.00 | $38.35 | 5400 |
| 2025-02-07 | -27.57 | $36.45 | 4822 |
| 2025-02-06 | -20.15 | $36.84 | 1805 |
| 2025-02-05 | -26.62 | $36.50 | 3000 |
| 2025-02-04 | -37.07 | $35.95 | 11546 |
| 2025-02-03 | -35.55 | $36.03 | 3600 |
| 2025-01-31 | -25.29 | $36.57 | 2500 |
| 2025-01-30 | -31.18 | $36.26 | 3100 |
| 2025-01-29 | -30.04 | $36.32 | 4238 |
| 2025-01-28 | -33.84 | $36.12 | 4300 |
| 2025-01-27 | -38.97 | $35.85 | 8300 |
| 2025-01-24 | -40.87 | $35.75 | 5327 |
| 2025-01-23 | -37.26 | $35.94 | 7200 |
| 2025-01-22 | -59.32 | $34.78 | 9141 |
| 2025-01-21 | -45.06 | $35.53 | 4817 |
| 2025-01-17 | -39.28 | $36.18 | 6000 |
| 2025-01-16 | -55.06 | $35.26 | 6235 |
| 2025-01-15 | -55.40 | $35.24 | 2620 |
| 2025-01-14 | -68.10 | $34.50 | 7632 |
| 2025-01-13 | -61.06 | $34.91 | 5236 |
| 2025-01-10 | -70.84 | $34.34 | 3144 |
| 2025-01-08 | -67.15 | $35.20 | 3909 |
| 2025-01-07 | -64.07 | $35.35 | 932 |
| 2025-01-06 | -64.68 | $35.32 | 1821 |
| 2025-01-03 | -67.56 | $35.18 | 2560 |
| 2025-01-02 | -71.66 | $34.98 | 2400 |
| 2024-12-31 | -86.45 | $34.26 | 905 |
| 2024-12-30 | -63.86 | $35.36 | 1800 |
| 2024-12-27 | -71.46 | $34.99 | 943 |
| 2024-12-26 | -63.86 | $35.36 | 916 |
| 2024-12-24 | -63.86 | $35.36 | 1600 |
| 2024-12-23 | -54.62 | $35.81 | 3219 |
| 2024-12-20 | -62.01 | $35.45 | 5806 |
| 2024-12-19 | -71.05 | $35.01 | 5800 |
| 2024-12-18 | -55.65 | $35.76 | 5800 |
| 2024-12-17 | -25.96 | $36.68 | 2535 |
| 2024-12-16 | -24.52 | $36.74 | 1416 |
| 2024-12-13 | -10.34 | $37.33 | 3800 |
| 2024-12-12 | -18.99 | $36.97 | 4000 |
| 2024-12-11 | -42.79 | $35.98 | 1127 |
| 2024-12-10 | -43.51 | $35.95 | 2033 |
| 2024-12-09 | -35.34 | $36.29 | 900 |
| 2024-12-06 | -41.02 | $36.49 | 1500 |
| 2024-12-05 | -47.55 | $36.17 | 8500 |
| 2024-12-04 | -66.94 | $35.22 | 15700 |
| 2024-12-03 | -97.97 | $35.12 | 8048 |
| 2024-12-02 | -72.17 | $36.01 | 4809 |
| 2024-11-29 | -50.92 | $36.29 | 5800 |
| 2024-11-27 | -53.23 | $36.19 | 9516 |
| 2024-11-26 | -23.04 | $37.50 | 20300 |
| 2024-11-25 | -51.84 | $36.25 | 4234 |
| 2024-11-22 | -47.93 | $36.42 | 5032 |
| 2024-11-21 | -43.09 | $36.63 | 34049 |
| 2024-11-20 | -50.00 | $36.33 | 17615 |
| 2024-11-19 | -45.16 | $36.54 | 2800 |
| 2024-11-18 | -45.85 | $36.51 | 1710 |
| 2024-11-15 | -58.28 | $36.68 | 1900 |
| 2024-11-14 | -71.00 | $36.97 | 4322 |
| 2024-11-13 | -76.16 | $36.47 | 1101 |
| 2024-11-12 | -79.05 | $36.19 | 2700 |
| 2024-11-11 | -76.99 | $36.39 | 1534 |
| 2024-11-08 | -77.71 | $36.32 | 3031 |
| 2024-11-07 | -74.82 | $36.60 | 2934 |
| 2024-11-06 | -75.95 | $36.49 | 1300 |
| 2024-11-05 | -85.14 | $35.60 | 3100 |
| 2024-11-04 | -85.66 | $35.55 | 8400 |
| 2024-11-01 | -81.01 | $36.00 | 5300 |
| 2024-10-31 | -84.22 | $35.79 | 1900 |
| 2024-10-30 | -84.12 | $35.80 | 7031 |
| 2024-10-29 | -83.28 | $35.88 | 3800 |
| 2024-10-28 | -81.09 | $36.09 | 6200 |
| 2024-10-25 | -82.13 | $35.99 | 6522 |
| 2024-10-24 | -78.16 | $36.37 | 3700 |
| 2024-10-23 | -87.88 | $35.44 | 28538 |
| 2024-10-22 | -78.09 | $36.40 | 9527 |
| 2024-10-21 | -51.78 | $38.91 | 23900 |
| 2024-10-18 | -7.61 | $43.10 | 46514 |
| 2024-10-17 | -8.30 | $40.79 | 31508 |
| 2024-10-16 | -24.59 | $38.67 | 5342 |
| 2024-10-15 | -11.57 | $37.96 | 21800 |
| 2024-10-14 | -6.08 | $36.86 | 4005 |
| 2024-10-11 | -11.53 | $36.60 | 2500 |
| 2024-10-10 | -11.32 | $36.61 | 2500 |
| 2024-10-09 | -15.30 | $36.42 | 6029 |
| 2024-10-08 | -16.31 | $36.31 | 12441 |
| 2024-10-07 | -4.94 | $35.66 | 715 |
| 2024-10-04 | -5.19 | $35.65 | 1300 |
| 2024-10-03 | -12.99 | $35.35 | 3400 |
| 2024-10-02 | -6.49 | $35.60 | 2800 |
| 2024-10-01 | -2.29 | $35.41 | 2518 |
| 2024-09-30 | -2.01 | $35.42 | 5129 |
| 2024-09-27 | -15.04 | $34.88 | 6200 |
| 2024-09-26 | -9.97 | $34.80 | 1500 |
| 2024-09-25 | -21.87 | $34.43 | 2700 |
| 2024-09-24 | -19.21 | $34.44 | 3700 |
| 2024-09-23 | -20.20 | $34.41 | 14024 |
| 2024-09-20 | 0.00 | $34.56 | 15900 |
| 2024-09-19 | -5.52 | $33.65 | 9830 |
| 2024-09-18 | -59.67 | $32.67 | 4700 |
| 2024-09-17 | -13.64 | $33.48 | 5900 |
| 2024-09-16 | -23.23 | $33.29 | 5006 |
| 2024-09-13 | -26.77 | $33.22 | 2200 |
| 2024-09-12 | -37.88 | $33.00 | 2700 |
| 2024-09-11 | -47.26 | $32.80 | 4700 |
| 2024-09-10 | -43.28 | $32.88 | 4320 |
| 2024-09-09 | -51.24 | $32.72 | 7300 |
| 2024-09-06 | -59.20 | $32.56 | 3000 |
| 2024-09-05 | -48.06 | $32.81 | 3200 |
| 2024-09-04 | -47.09 | $32.83 | 2733 |
| 2024-09-03 | -40.78 | $32.96 | 4526 |
| 2024-08-30 | -22.82 | $33.33 | 2909 |
| 2024-08-29 | -25.47 | $33.32 | 6200 |
| 2024-08-28 | -59.50 | $32.72 | 4600 |
| 2024-08-27 | -83.06 | $32.15 | 5504 |
| 2024-08-26 | -37.60 | $33.25 | 3900 |
| 2024-08-23 | -18.62 | $33.75 | 3300 |
| 2024-08-22 | -83.40 | $32.15 | 3208 |
| 2024-08-21 | -69.23 | $32.50 | 3300 |
| 2024-08-20 | -73.68 | $32.39 | 6124 |
| 2024-08-19 | -72.47 | $32.42 | 3400 |
| 2024-08-16 | -72.47 | $32.42 | 9200 |
| 2024-08-15 | -68.42 | $32.52 | 3200 |
| 2024-08-14 | -89.47 | $32.00 | 6511 |
| 2024-08-13 | -85.08 | $32.10 | 3728 |
| 2024-08-12 | -36.60 | $33.09 | 3706 |
| 2024-08-09 | -14.29 | $33.58 | 2728 |
| 2024-08-08 | -24.40 | $33.09 | 5200 |
| 2024-08-07 | -28.32 | $32.91 | 2000 |
| 2024-08-06 | -33.88 | $32.55 | 2211 |
| 2024-08-05 | -27.35 | $32.67 | 2941 |
| 2024-08-02 | -13.32 | $33.46 | 800 |
| 2024-08-01 | -8.88 | $33.71 | 2800 |
| 2024-07-31 | -3.20 | $34.03 | 1600 |
| 2024-07-30 | -8.17 | $33.75 | 3645 |
| 2024-07-29 | -10.12 | $33.64 | 16823 |
| 2024-07-26 | -12.59 | $33.51 | 1609 |
| 2024-07-25 | -13.63 | $33.46 | 5400 |
| 2024-07-24 | -21.24 | $33.03 | 2227 |
| 2024-07-23 | -28.55 | $32.81 | 2400 |
| 2024-07-22 | -27.03 | $32.90 | 4808 |
| 2024-07-19 | -27.53 | $32.87 | 4131 |
| 2024-07-18 | -27.87 | $32.85 | 7103 |
| 2024-07-17 | -27.87 | $32.85 | 7800 |
| 2024-07-16 | -42.74 | $31.97 | 3148 |
| 2024-07-15 | -54.39 | $31.28 | 6500 |
| 2024-07-12 | -76.99 | $30.00 | 100117 |
| 2024-07-11 | -76.01 | $30.06 | 17120 |
| 2024-07-10 | -80.55 | $29.78 | 27100 |
| 2024-07-09 | -79.90 | $29.82 | 13900 |
| 2024-07-08 | -92.47 | $29.96 | 11500 |
| 2024-07-05 | -98.46 | $29.65 | 13900 |
| 2024-07-03 | -76.35 | $32.49 | 5600 |
| 2024-07-02 | -60.47 | $32.96 | 3500 |
| 2024-07-01 | -63.85 | $32.86 | 10918 |
| 2024-06-28 | -24.66 | $34.02 | 5900 |
| 2024-06-27 | -20.61 | $34.14 | 14500 |
| 2024-06-26 | -21.96 | $34.10 | 1800 |
| 2024-06-25 | -15.88 | $34.28 | 20100 |
| 2024-06-24 | -13.18 | $34.36 | 9535 |
| 2024-06-21 | -21.62 | $34.11 | 29604 |
| 2024-06-20 | -21.40 | $34.17 | 3039 |
| 2024-06-18 | -30.26 | $33.93 | 4000 |
| 2024-06-17 | -31.37 | $33.90 | 1700 |
| 2024-06-14 | -35.79 | $33.78 | 800 |
| 2024-06-13 | -16.61 | $34.30 | 5000 |
| 2024-06-12 | -10.61 | $34.40 | 2248 |
| 2024-06-11 | -12.12 | $34.36 | 3348 |
| 2024-06-10 | -20.32 | $34.30 | 1930 |
| 2024-06-07 | -23.53 | $34.24 | 1700 |
| 2024-06-06 | -3.35 | $34.60 | 1725 |
| 2024-06-05 | -3.57 | $34.58 | 3432 |
| 2024-06-04 | -22.56 | $33.94 | 2600 |
| 2024-06-03 | -2.44 | $34.60 | 3931 |
| 2024-05-31 | -7.18 | $34.35 | 7245 |
| 2024-05-30 | -6.32 | $34.38 | 2229 |
| 2024-05-29 | -21.55 | $33.85 | 2600 |
| 2024-05-28 | -12.36 | $34.17 | 937 |
| 2024-05-24 | -7.18 | $34.35 | 5300 |
| 2024-05-23 | -25.00 | $33.73 | 1900 |
| 2024-05-22 | -6.90 | $34.36 | 5400 |
| 2024-05-21 | -30.17 | $33.55 | 3036 |
| 2024-05-20 | -17.82 | $33.98 | 2734 |
| 2024-05-17 | -10.92 | $34.22 | 1300 |
| 2024-05-16 | -6.32 | $34.38 | 3408 |
| 2024-05-15 | 0.00 | $33.99 | 8800 |
| 2024-05-14 | 0.00 | $33.85 | 3520 |
| 2024-05-13 | -7.17 | $33.19 | 4700 |
| 2024-05-10 | -19.28 | $32.92 | 2233 |
| 2024-05-09 | 0.00 | $33.35 | 6500 |
| 2024-05-08 | -29.61 | $32.38 | 4700 |
| 2024-05-07 | -43.58 | $32.13 | 5600 |
| 2024-05-06 | -35.75 | $32.27 | 1649 |
| 2024-05-03 | -27.93 | $32.41 | 3932 |
| 2024-05-02 | -47.46 | $32.35 | 1700 |
| 2024-05-01 | -55.88 | $32.15 | 5021 |
| 2024-04-30 | -30.88 | $32.49 | 2844 |
| 2024-04-29 | -30.88 | $32.49 | 3200 |
| 2024-04-26 | -42.65 | $32.33 | 4721 |
| 2024-04-25 | -39.71 | $32.37 | 2027 |
| 2024-04-24 | -8.18 | $32.78 | 1645 |
| 2024-04-23 | -11.39 | $32.72 | 2832 |
| 2024-04-22 | -38.33 | $32.43 | 4600 |
| 2024-04-19 | -48.94 | $32.28 | 1146 |
| 2024-04-18 | -48.95 | $32.53 | 3200 |
| 2024-04-17 | -60.00 | $32.30 | 4029 |
| 2024-04-16 | -62.45 | $32.24 | 4600 |
| 2024-04-15 | -67.03 | $32.22 | 1300 |
| 2024-04-12 | -66.67 | $32.23 | 3100 |
| 2024-04-11 | -78.02 | $31.92 | 3200 |
| 2024-04-10 | -55.68 | $32.53 | 1400 |
| 2024-04-09 | -57.51 | $32.48 | 3340 |
| 2024-04-08 | -61.17 | $32.38 | 4800 |
| 2024-04-05 | -60.81 | $32.39 | 2300 |
| 2024-04-04 | -63.00 | $32.33 | 1100 |
| 2024-04-03 | -71.43 | $32.10 | 5300 |
| 2024-04-02 | -66.30 | $32.24 | 1835 |
| 2024-04-01 | -61.99 | $32.43 | 3600 |
| 2024-03-28 | -52.40 | $32.71 | 2000 |
| 2024-03-27 | -55.82 | $32.61 | 7532 |
| 2024-03-26 | -94.51 | $32.00 | 25500 |
| 2024-03-25 | -78.16 | $32.88 | 27640 |
| 2024-03-22 | -82.18 | $32.81 | 9634 |
| 2024-03-21 | -35.67 | $33.63 | 6749 |
| 2024-03-20 | -27.49 | $33.77 | 6500 |
| 2024-03-19 | -60.23 | $33.21 | 5518 |
| 2024-03-18 | -52.60 | $33.33 | 3900 |
| 2024-03-15 | -15.03 | $33.98 | 8447 |
| 2024-03-14 | -54.91 | $33.29 | 15200 |
| 2024-03-13 | -49.71 | $33.38 | 7600 |
| 2024-03-12 | -44.51 | $33.47 | 6000 |
| 2024-03-11 | -30.64 | $33.71 | 6300 |
| 2024-03-08 | -46.24 | $33.44 | 6220 |
| 2024-03-07 | -39.31 | $33.56 | 4800 |
| 2024-03-06 | -46.51 | $33.24 | 9100 |
| 2024-03-05 | -49.30 | $33.18 | 6800 |
| 2024-03-04 | -35.35 | $33.48 | 7500 |
| 2024-03-01 | -36.65 | $33.30 | 4016 |
| 2024-02-29 | -34.11 | $33.50 | 4300 |
| 2024-02-28 | -52.73 | $33.13 | 4100 |
| 2024-02-27 | -44.26 | $33.40 | 5115 |
| 2024-02-26 | -67.86 | $32.99 | 4103 |
| 2024-02-23 | -59.64 | $33.22 | 1710 |
| 2024-02-22 | -61.07 | $33.18 | 6315 |
| 2024-02-21 | -69.29 | $32.95 | 5200 |
| 2024-02-20 | -71.80 | $32.95 | 5600 |
| 2024-02-16 | -67.87 | $33.07 | 7343 |
| 2024-02-15 | -78.03 | $32.76 | 4632 |
| 2024-02-14 | -57.05 | $33.40 | 4716 |
| 2024-02-13 | -74.10 | $32.88 | 5016 |
| 2024-02-12 | -61.64 | $33.26 | 2500 |
| 2024-02-09 | -64.59 | $33.17 | 3409 |
| 2024-02-08 | -78.03 | $32.76 | 6500 |
| 2024-02-07 | -79.67 | $32.71 | 5911 |
| 2024-02-06 | -100.00 | $32.45 | 7507 |
| 2024-02-05 | -100.00 | $32.96 | 6618 |
| 2024-02-02 | -79.14 | $33.86 | 5000 |
| 2024-02-01 | -93.40 | $33.66 | 4200 |
| 2024-01-31 | -79.13 | $34.01 | 4100 |
| 2024-01-30 | -60.37 | $34.44 | 2800 |
| 2024-01-29 | -63.13 | $34.38 | 1804 |
| 2024-01-26 | -57.99 | $34.50 | 2029 |
| 2024-01-25 | -64.47 | $34.39 | 3200 |
| 2024-01-24 | -75.50 | $34.32 | 3100 |
| 2024-01-23 | -81.43 | $34.15 | 5117 |
| 2024-01-22 | -65.29 | $34.67 | 5900 |
| 2024-01-19 | -78.66 | $34.25 | 7400 |
| 2024-01-18 | -77.71 | $34.28 | 7500 |
| 2024-01-17 | -83.44 | $34.10 | 2600 |
| 2024-01-16 | -81.53 | $34.16 | 1100 |
| 2024-01-12 | -76.75 | $34.31 | 1600 |
| 2024-01-11 | -85.03 | $34.05 | 11115 |
| 2024-01-10 | -75.80 | $34.34 | 4538 |
| 2024-01-09 | -89.27 | $33.89 | 2100 |
| 2024-01-08 | -86.12 | $33.99 | 5200 |
| 2024-01-05 | -68.44 | $34.40 | 6100 |
| 2024-01-04 | -49.86 | $34.93 | 2037 |
| 2024-01-03 | -41.50 | $35.23 | 5900 |
| 2024-01-02 | -46.49 | $35.00 | 3024 |
| 2023-12-29 | -27.30 | $35.71 | 3648 |
| 2023-12-28 | -27.30 | $35.71 | 5444 |
| 2023-12-27 | -38.38 | $35.30 | 10116 |
| 2023-12-26 | -25.95 | $35.76 | 5200 |
| 2023-12-22 | -13.24 | $36.23 | 2717 |
| 2023-12-21 | -11.35 | $36.30 | 4313 |
| 2023-12-20 | -3.60 | $36.50 | 4300 |
| 2023-12-19 | -15.52 | $35.96 | 5909 |
| 2023-12-18 | -27.39 | $35.22 | 4900 |
| 2023-12-15 | -33.12 | $35.02 | 8032 |
| 2023-12-14 | -35.09 | $34.85 | 5234 |
| 2023-12-13 | -31.96 | $34.61 | 9200 |
| 2023-12-12 | -42.28 | $34.28 | 5843 |
| 2023-12-11 | -41.61 | $34.30 | 3500 |
| 2023-12-08 | -44.30 | $34.22 | 1743 |
| 2023-12-07 | -54.80 | $33.60 | 6010 |
| 2023-12-06 | -57.91 | $33.49 | 5308 |
| 2023-12-05 | -53.39 | $33.65 | 19641 |
| 2023-12-04 | -51.71 | $33.41 | 34800 |
| 2023-12-01 | -43.84 | $33.64 | 3103 |
| 2023-11-30 | -44.52 | $33.62 | 7500 |
| 2023-11-29 | -45.55 | $33.59 | 1800 |
| 2023-11-28 | -57.10 | $33.42 | 4725 |
| 2023-11-27 | -60.42 | $33.31 | 11600 |
| 2023-11-24 | -56.80 | $33.43 | 5909 |
| 2023-11-22 | -53.47 | $33.54 | 8946 |
| 2023-11-21 | -50.15 | $33.65 | 5928 |
| 2023-11-20 | -53.78 | $33.53 | 4347 |
| 2023-11-17 | -59.21 | $33.35 | 5900 |
| 2023-11-16 | -66.77 | $33.10 | 5000 |
| 2023-11-15 | -54.08 | $33.52 | 2300 |
| 2023-11-14 | -59.82 | $33.33 | 3843 |
| 2023-11-13 | -75.53 | $32.81 | 2209 |
| 2023-11-10 | -51.66 | $33.60 | 5449 |
| 2023-11-09 | -49.85 | $33.66 | 9800 |
| 2023-11-08 | -83.76 | $33.35 | 6710 |
| 2023-11-07 | -74.65 | $33.72 | 4800 |
| 2023-11-06 | -76.50 | $33.68 | 3928 |
| 2023-11-03 | -52.07 | $34.21 | 2344 |
| 2023-11-02 | -57.60 | $34.09 | 5122 |
| 2023-11-01 | -64.37 | $34.05 | 7219 |
| 2023-10-31 | -83.62 | $33.64 | 2803 |
| 2023-10-30 | -89.74 | $33.52 | 3600 |
| 2023-10-27 | -90.60 | $33.69 | 5800 |
| 2023-10-26 | -95.15 | $33.64 | 2722 |
| 2023-10-25 | -91.04 | $33.79 | 8044 |
| 2023-10-24 | -94.33 | $33.68 | 9500 |
| 2023-10-23 | -92.54 | $33.74 | 5806 |
| 2023-10-20 | -87.11 | $33.94 | 4310 |
| 2023-10-19 | -96.52 | $33.93 | 4200 |
| 2023-10-18 | -93.39 | $34.10 | 7002 |
| 2023-10-17 | -93.27 | $34.20 | 6121 |
| 2023-10-16 | -96.20 | $34.11 | 4100 |
| 2023-10-13 | -91.52 | $34.27 | 2004 |
| 2023-10-12 | -82.75 | $34.57 | 7200 |
| 2023-10-11 | -87.79 | $34.43 | 9030 |
| 2023-10-10 | -87.79 | $34.43 | 9600 |
| 2023-10-09 | -77.31 | $34.87 | 9600 |
| 2023-10-06 | -95.68 | $34.70 | 9400 |
| 2023-10-05 | -94.64 | $35.15 | 7500 |
| 2023-10-04 | -84.29 | $35.44 | 10200 |
| 2023-10-03 | -96.43 | $35.10 | 22340 |
| 2023-10-02 | -72.73 | $36.28 | 3600 |
| 2023-09-29 | -61.03 | $36.50 | 4600 |
| 2023-09-28 | -71.49 | $36.30 | 7900 |
| 2023-09-27 | -85.07 | $36.00 | 11300 |
| 2023-09-26 | -85.52 | $36.10 | 7700 |
| 2023-09-25 | -80.13 | $36.26 | 13640 |
| 2023-09-22 | -70.37 | $36.55 | 6137 |
| 2023-09-21 | -81.14 | $36.23 | 11400 |
| 2023-09-20 | -59.26 | $36.88 | 17104 |
| 2023-09-19 | -66.67 | $36.66 | 9800 |
| 2023-09-18 | -55.52 | $36.88 | 21900 |
| 2023-09-15 | -70.00 | $36.40 | 14527 |
| 2023-09-14 | -44.34 | $36.80 | 12700 |
| 2023-09-13 | -43.61 | $36.83 | 11703 |
| 2023-09-12 | -39.04 | $37.02 | 14200 |
| 2023-09-11 | -35.90 | $37.15 | 10400 |
| 2023-09-08 | -36.39 | $37.13 | 12700 |
| 2023-09-07 | -53.98 | $36.40 | 7320 |
| 2023-09-06 | -52.29 | $36.47 | 6100 |
| 2023-09-05 | -51.81 | $36.49 | 12226 |
| 2023-09-01 | -47.47 | $36.67 | 9037 |
| 2023-08-31 | -53.01 | $36.44 | 11400 |
| 2023-08-30 | -34.22 | $37.22 | 5241 |
| 2023-08-29 | -22.89 | $37.69 | 12725 |
| 2023-08-28 | -26.14 | $37.09 | 10900 |
| 2023-08-25 | -40.06 | $36.60 | 19700 |
| 2023-08-24 | -36.29 | $36.79 | 7823 |
| 2023-08-23 | -35.46 | $36.82 | 17444 |
| 2023-08-22 | -15.24 | $37.55 | 7900 |
| 2023-08-21 | -48.48 | $36.35 | 11000 |
| 2023-08-18 | -72.02 | $35.50 | 19600 |
| 2023-08-17 | -58.17 | $36.00 | 19700 |
| 2023-08-16 | -66.22 | $36.12 | 5823 |
| 2023-08-15 | -66.56 | $36.11 | 12600 |
| 2023-08-14 | -53.51 | $36.50 | 14000 |
| 2023-08-11 | -58.46 | $36.96 | 17623 |
| 2023-08-10 | -65.93 | $36.61 | 10300 |
| 2023-08-09 | -50.17 | $36.60 | 7246 |
| 2023-08-08 | -48.50 | $36.65 | 6300 |
| 2023-08-07 | -23.97 | $37.05 | 3840 |
| 2023-08-04 | -30.59 | $36.76 | 14117 |
| 2023-08-03 | -27.40 | $36.90 | 4640 |
| 2023-08-02 | -25.11 | $37.00 | 10546 |
| 2023-08-01 | -21.92 | $37.14 | 6600 |
| 2023-07-31 | -23.97 | $37.05 | 13324 |
| 2023-07-28 | -25.11 | $37.00 | 16600 |
| 2023-07-27 | -24.07 | $36.97 | 2715 |
| 2023-07-26 | -26.87 | $36.85 | 5031 |
| 2023-07-25 | -18.93 | $37.19 | 3200 |
| 2023-07-24 | -28.04 | $36.80 | 6200 |
| 2023-07-21 | -41.36 | $36.23 | 22720 |
| 2023-07-20 | -19.21 | $36.58 | 4048 |
| 2023-07-19 | -16.95 | $36.66 | 6626 |
| 2023-07-18 | -25.71 | $36.35 | 1836 |
| 2023-07-17 | -30.51 | $36.18 | 3700 |
| 2023-07-14 | -27.12 | $36.30 | 13600 |
| 2023-07-13 | -25.41 | $36.01 | 2300 |
| 2023-07-12 | -13.56 | $36.27 | 3100 |
| 2023-07-11 | -36.61 | $35.59 | 5405 |
| 2023-07-10 | -83.48 | $34.75 | 6408 |
| 2023-07-07 | -77.39 | $34.89 | 5222 |
| 2023-07-06 | -87.50 | $34.66 | 14600 |
| 2023-07-05 | -100.00 | $34.37 | 9504 |
| 2023-07-03 | -56.65 | $35.39 | 1609 |
| 2023-06-30 | -60.16 | $35.40 | 6100 |
| 2023-06-29 | -73.96 | $35.19 | 3149 |
| 2023-06-28 | -86.22 | $35.08 | 9324 |
| 2023-06-27 | -85.69 | $35.20 | 11100 |
| 2023-06-26 | -97.62 | $34.52 | 20646 |
| 2023-06-23 | -91.13 | $35.01 | 341500 |
| 2023-06-22 | -100.00 | $34.66 | 11200 |
| 2023-06-21 | -93.74 | $35.01 | 19600 |
| 2023-06-20 | -100.00 | $35.06 | 13000 |
| 2023-06-16 | -91.54 | $35.68 | 16516 |
| 2023-06-15 | -94.17 | $35.54 | 7100 |
| 2023-06-14 | -92.29 | $35.64 | 12515 |
| 2023-06-13 | -91.54 | $35.68 | 10800 |
| 2023-06-12 | -99.81 | $35.24 | 13501 |
| 2023-06-09 | -100.00 | $35.62 | 7000 |
| 2023-06-08 | -95.79 | $36.23 | 12209 |
| 2023-06-07 | -96.01 | $36.22 | 8600 |
| 2023-06-06 | -89.80 | $36.50 | 11904 |
| 2023-06-05 | -100.00 | $36.22 | 10690 |
| 2023-06-02 | -88.14 | $36.76 | 5600 |
| 2023-06-01 | -86.67 | $36.52 | 10806 |
| 2023-05-31 | -77.20 | $36.96 | 18144 |
| 2023-05-30 | -20.22 | $39.61 | 8500 |
| 2023-05-26 | -9.89 | $40.09 | 7442 |
| 2023-05-25 | -17.20 | $39.75 | 5900 |
| 2023-05-24 | -18.28 | $39.70 | 10400 |
| 2023-05-23 | -12.04 | $39.99 | 8629 |
| 2023-05-22 | -27.96 | $39.25 | 10600 |
| 2023-05-19 | -17.20 | $39.75 | 8300 |
| 2023-05-18 | -16.92 | $38.60 | 5400 |
| 2023-05-17 | -41.80 | $37.32 | 8000 |
| 2023-05-16 | -73.36 | $36.55 | 5000 |
| 2023-05-15 | -55.74 | $36.98 | 3300 |
| 2023-05-12 | -69.26 | $36.65 | 4100 |
| 2023-05-11 | -64.73 | $36.67 | 3800 |
| 2023-05-10 | -38.25 | $36.50 | 14708 |
| 2023-05-09 | -30.98 | $36.85 | 11741 |
| 2023-05-08 | -25.71 | $36.53 | 11611 |
| 2023-05-05 | -21.69 | $36.75 | 4407 |
| 2023-05-04 | -11.60 | $37.49 | 12900 |
| 2023-05-03 | -26.74 | $36.38 | 7021 |
| 2023-05-02 | -15.69 | $37.19 | 3200 |
| 2023-05-01 | -13.37 | $37.36 | 5705 |
| 2023-04-28 | -11.48 | $37.33 | 5138 |
| 2023-04-27 | -4.90 | $37.80 | 2734 |
| 2023-04-26 | -9.10 | $37.50 | 8834 |
| 2023-04-25 | -11.78 | $37.15 | 4108 |
| 2023-04-24 | -9.17 | $37.15 | 2700 |
| 2023-04-21 | -9.50 | $37.30 | 5211 |
| 2023-04-20 | -10.65 | $37.22 | 4716 |
| 2023-04-19 | -12.95 | $37.06 | 1300 |
| 2023-04-18 | -15.97 | $36.85 | 24900 |
| 2023-04-17 | -8.78 | $37.35 | 5106 |
| 2023-04-14 | -16.53 | $36.92 | 11500 |
| 2023-04-13 | -29.52 | $36.00 | 16749 |
| 2023-04-12 | -56.21 | $34.11 | 10646 |
| 2023-04-11 | -58.62 | $33.94 | 41400 |
| 2023-04-10 | -91.24 | $31.63 | 68810 |
| 2023-04-06 | -67.05 | $36.36 | 3900 |
| 2023-04-05 | -75.19 | $36.15 | 7223 |
| 2023-04-04 | -67.44 | $36.35 | 22631 |
| 2023-04-03 | -31.40 | $37.28 | 5000 |
| 2023-03-31 | -44.19 | $36.95 | 8620 |
| 2023-03-30 | -51.55 | $36.76 | 1200 |
| 2023-03-29 | -33.98 | $37.22 | 9600 |
| 2023-03-28 | -60.70 | $36.53 | 8000 |
| 2023-03-27 | -42.02 | $37.01 | 11812 |
| 2023-03-24 | -48.25 | $36.85 | 2500 |
| 2023-03-23 | -25.29 | $37.44 | 2426 |
| 2023-03-22 | -33.85 | $37.22 | 6200 |
| 2023-03-21 | -40.47 | $37.05 | 6000 |
| 2023-03-20 | -35.77 | $37.11 | 3534 |
| 2023-03-17 | -44.16 | $36.88 | 7317 |
| 2023-03-16 | -31.91 | $37.10 | 2700 |
| 2023-03-15 | -52.92 | $36.56 | 7900 |
| 2023-03-14 | -31.91 | $37.10 | 6500 |
| 2023-03-13 | -82.49 | $35.80 | 5025 |
| 2023-03-10 | -82.49 | $35.80 | 6900 |
| 2023-03-09 | -74.32 | $36.01 | 5838 |
| 2023-03-08 | -62.65 | $36.31 | 6541 |
| 2023-03-07 | -60.70 | $36.36 | 5039 |
| 2023-03-06 | -65.76 | $36.23 | 11627 |
| 2023-03-03 | -35.02 | $37.02 | 2833 |
| 2023-03-02 | -77.70 | $36.34 | 7100 |
| 2023-03-01 | -96.17 | $35.52 | 3718 |
| 2023-02-28 | -84.91 | $36.02 | 11400 |
| 2023-02-27 | -63.74 | $36.96 | 1048 |
| 2023-02-24 | -81.76 | $36.16 | 3900 |
| 2023-02-23 | -81.98 | $36.15 | 10000 |
| 2023-02-22 | -85.36 | $36.00 | 10133 |
| 2023-02-21 | -95.72 | $35.54 | 16946 |
| 2023-02-17 | -77.78 | $36.85 | 7228 |
| 2023-02-16 | -80.95 | $36.73 | 5209 |
| 2023-02-15 | -63.23 | $37.40 | 2442 |
| 2023-02-14 | -76.46 | $36.90 | 3000 |
| 2023-02-13 | -78.84 | $36.81 | 2500 |
| 2023-02-10 | -94.97 | $36.26 | 2000 |
| 2023-02-09 | -77.67 | $37.12 | 4800 |
| 2023-02-08 | -96.38 | $36.19 | 7600 |
| 2023-02-07 | -80.08 | $37.00 | 3624 |
| 2023-02-06 | -78.47 | $37.08 | 1849 |
| 2023-02-03 | -78.87 | $37.06 | 1500 |
| 2023-02-02 | -47.69 | $38.61 | 5500 |
| 2023-02-01 | -53.97 | $38.68 | 3100 |
| 2023-01-31 | -64.83 | $38.05 | 8607 |
| 2023-01-30 | -100.00 | $36.01 | 1800 |
| 2023-01-27 | -73.71 | $37.84 | 3700 |
| 2023-01-26 | -89.70 | $36.94 | 1400 |
| 2023-01-25 | -90.35 | $37.03 | 3133 |
| 2023-01-24 | -83.55 | $37.74 | 900 |
| 2023-01-23 | -79.23 | $38.01 | 4300 |
| 2023-01-20 | -78.75 | $38.04 | 1515 |
| 2023-01-19 | -89.62 | $37.36 | 1600 |
| 2023-01-18 | -100.00 | $36.71 | 4910 |
| 2023-01-17 | -96.76 | $37.00 | 4700 |
| 2023-01-13 | -97.71 | $38.71 | 8500 |
| 2023-01-12 | -79.16 | $39.97 | 3800 |
| 2023-01-11 | -69.39 | $40.34 | 1843 |
| 2023-01-10 | -69.92 | $40.32 | 3422 |
| 2023-01-09 | -91.82 | $39.49 | 2505 |
| 2023-01-06 | -73.35 | $40.19 | 1416 |
| 2023-01-05 | -100.00 | $39.18 | 3100 |
| 2023-01-04 | -87.78 | $39.81 | 3800 |
| 2023-01-03 | -41.11 | $41.49 | 1300 |
| 2022-12-30 | -27.22 | $41.99 | 1500 |
| 2022-12-29 | -20.45 | $41.98 | 1400 |
| 2022-12-28 | -38.83 | $41.04 | 500 |
| 2022-12-27 | -49.30 | $40.52 | 2000 |
| 2022-12-23 | -45.88 | $40.69 | 2747 |
| 2022-12-22 | -33.81 | $41.23 | 3700 |
| 2022-12-21 | -32.17 | $41.31 | 1000 |
| 2022-12-20 | -40.37 | $40.91 | 3100 |
| 2022-12-19 | -69.88 | $39.47 | 2400 |
| 2022-12-16 | -46.52 | $40.61 | 5900 |
| 2022-12-15 | -31.35 | $41.35 | 4224 |
| 2022-12-14 | -29.30 | $41.45 | 3303 |
| 2022-12-13 | -7.99 | $42.49 | 1900 |
| 2022-12-12 | -40.57 | $40.90 | 1200 |
| 2022-12-09 | -22.75 | $41.77 | 2305 |
| 2022-12-08 | -17.09 | $41.88 | 700 |
| 2022-12-07 | -17.09 | $41.88 | 643 |
| 2022-12-06 | 0.00 | $42.68 | 8100 |
| 2022-12-05 | -3.78 | $42.07 | 3400 |
| 2022-12-02 | -9.00 | $41.64 | 2400 |
| 2022-12-01 | -42.50 | $40.30 | 3230 |
| 2022-11-30 | -45.92 | $40.45 | 5414 |
| 2022-11-29 | -99.75 | $38.60 | 1748 |
| 2022-11-28 | -54.82 | $40.37 | 1500 |
| 2022-11-25 | -48.98 | $40.60 | — |
| 2022-11-23 | -48.98 | $40.60 | 600 |
| 2022-11-22 | -40.10 | $40.95 | 1027 |
| 2022-11-21 | -44.67 | $40.77 | 916 |
| 2022-11-18 | -46.19 | $40.71 | 1133 |
| 2022-11-17 | -59.90 | $40.17 | 10200 |
| 2022-11-16 | -82.99 | $39.26 | 17500 |
| 2022-11-15 | -40.47 | $41.15 | 2600 |
| 2022-11-14 | -72.43 | $40.06 | 1600 |
| 2022-11-11 | -39.30 | $41.19 | 1200 |
| 2022-11-10 | -51.32 | $40.78 | 5509 |
| 2022-11-09 | -76.04 | $39.61 | 3414 |
| 2022-11-08 | -53.65 | $40.47 | 7410 |
| 2022-11-07 | -59.11 | $40.26 | 1529 |
| 2022-11-04 | -32.29 | $41.29 | 4300 |
| 2022-11-03 | -29.95 | $41.38 | 1638 |
| 2022-11-02 | -28.13 | $41.45 | 3100 |
| 2022-11-01 | -22.02 | $41.01 | 2943 |
| 2022-10-31 | -40.23 | $40.30 | 7000 |
| 2022-10-28 | -0.45 | $41.70 | 2121 |
| 2022-10-27 | -13.08 | $40.88 | 4400 |
| 2022-10-26 | -13.74 | $40.69 | 2307 |
| 2022-10-25 | -4.76 | $41.18 | 2833 |
| 2022-10-24 | -11.38 | $40.78 | 8431 |
| 2022-10-21 | -7.33 | $41.00 | 3223 |
| 2022-10-20 | -9.83 | $40.85 | 2200 |
| 2022-10-19 | -12.15 | $40.50 | 4700 |
| 2022-10-18 | -9.55 | $40.65 | 1845 |
| 2022-10-17 | -12.95 | $40.28 | 6900 |
| 2022-10-14 | -25.36 | $39.59 | 2500 |
| 2022-10-13 | -26.80 | $39.51 | 2509 |
| 2022-10-12 | -28.24 | $39.43 | 1743 |
| 2022-10-11 | -23.38 | $39.70 | 6535 |
| 2022-10-10 | -28.78 | $39.40 | 4542 |
| 2022-10-07 | -11.50 | $39.75 | 8100 |
| 2022-10-06 | -6.37 | $40.00 | 2500 |
| 2022-10-05 | -37.64 | $38.72 | 1336 |
| 2022-10-04 | -37.88 | $38.72 | 2300 |
| 2022-10-03 | -54.82 | $38.11 | 3600 |
| 2022-09-30 | -77.67 | $36.76 | 4400 |
| 2022-09-29 | -84.60 | $36.35 | 2114 |
| 2022-09-28 | -82.06 | $36.50 | 3900 |
| 2022-09-27 | -90.52 | $36.00 | 3817 |
| 2022-09-26 | -100.00 | $35.44 | 3922 |
| 2022-09-23 | -94.78 | $35.90 | 7921 |
| 2022-09-22 | -100.00 | $36.25 | 2800 |
| 2022-09-21 | -91.97 | $37.57 | 2610 |
| 2022-09-20 | -84.82 | $38.13 | 2700 |
| 2022-09-19 | -78.58 | $38.50 | 13144 |
| 2022-09-16 | -75.21 | $38.70 | 7500 |
| 2022-09-15 | -60.37 | $39.58 | 2900 |
| 2022-09-14 | -64.59 | $39.33 | 5829 |
| 2022-09-13 | -59.53 | $39.63 | 2500 |
| 2022-09-12 | -48.06 | $40.31 | 2500 |
| 2022-09-09 | -50.25 | $40.18 | 6944 |
| 2022-09-08 | -58.87 | $40.22 | 4220 |
| 2022-09-07 | -51.99 | $40.72 | 7300 |
| 2022-09-06 | -59.28 | $40.19 | 2300 |
| 2022-09-02 | -62.17 | $39.98 | 5913 |
| 2022-09-01 | -57.63 | $40.31 | 12133 |
| 2022-08-31 | -81.29 | $39.59 | 1445 |
| 2022-08-30 | -94.83 | $39.55 | 800 |
| 2022-08-29 | -75.48 | $40.56 | 2844 |
| 2022-08-26 | -82.83 | $40.35 | 2600 |
| 2022-08-25 | -83.63 | $40.31 | 1422 |
| 2022-08-24 | -50.00 | $41.38 | 4800 |
| 2022-08-23 | -50.96 | $41.32 | 7200 |
| 2022-08-22 | -57.81 | $40.39 | 5329 |
| 2022-08-19 | -60.62 | $40.19 | 1725 |
| 2022-08-18 | -37.41 | $41.84 | 2146 |
| 2022-08-17 | -44.87 | $41.31 | 2000 |
| 2022-08-16 | -37.42 | $41.75 | 2326 |
| 2022-08-15 | -53.33 | $40.58 | 2041 |
| 2022-08-12 | -65.58 | $39.68 | 1700 |
| 2022-08-11 | -54.97 | $40.46 | 4200 |
| 2022-08-10 | -36.36 | $41.00 | 4200 |
| 2022-08-09 | -36.18 | $41.01 | 11500 |
| 2022-08-08 | -41.27 | $40.64 | 3033 |
| 2022-08-05 | -18.16 | $42.32 | 3628 |
| 2022-08-04 | -24.07 | $41.70 | 4800 |
| 2022-08-03 | -24.07 | $41.70 | 3200 |
| 2022-08-02 | -27.49 | $41.46 | 8927 |
| 2022-08-01 | -25.68 | $41.50 | 7447 |
| 2022-07-29 | -31.52 | $40.90 | 2049 |
| 2022-07-28 | -27.47 | $41.22 | 23510 |
| 2022-07-27 | 0.00 | $39.76 | 1600 |
| 2022-07-26 | -24.19 | $38.53 | 1933 |
| 2022-07-25 | -25.94 | $38.46 | 5200 |
| 2022-07-22 | -8.73 | $38.62 | 1845 |
| 2022-07-21 | 0.00 | $38.95 | 4848 |
| 2022-07-20 | 0.00 | $38.90 | 7346 |
| 2022-07-19 | -14.86 | $37.72 | 3600 |
| 2022-07-18 | -23.43 | $37.42 | 3200 |
| 2022-07-15 | -7.47 | $37.90 | 12542 |
| 2022-07-14 | -23.52 | $37.17 | 3200 |
| 2022-07-13 | -32.53 | $36.76 | 1700 |
| 2022-07-12 | -30.33 | $36.86 | 8423 |
| 2022-07-11 | -15.29 | $37.68 | 3500 |
| 2022-07-08 | -27.49 | $37.70 | 3600 |
| 2022-07-07 | -36.89 | $37.18 | 1700 |
| 2022-07-06 | -56.48 | $37.15 | 1900 |
| 2022-07-05 | -60.63 | $36.82 | 3800 |
| 2022-07-01 | -62.89 | $36.64 | 10800 |
| 2022-06-30 | -73.08 | $35.83 | 3105 |
| 2022-06-29 | -65.16 | $36.46 | 7107 |
| 2022-06-28 | -68.55 | $36.19 | 6026 |
| 2022-06-27 | -70.94 | $36.00 | 4700 |
| 2022-06-24 | -73.21 | $35.82 | 15100 |
| 2022-06-23 | -79.50 | $35.32 | 5200 |
| 2022-06-22 | -83.90 | $34.97 | 18300 |
| 2022-06-21 | -86.42 | $34.77 | 28526 |
| 2022-06-17 | -86.42 | $34.77 | 30700 |
| 2022-06-16 | -80.00 | $35.28 | 11900 |
| 2022-06-15 | -100.00 | $35.56 | 11700 |
| 2022-06-14 | -84.54 | $36.50 | 24624 |
| 2022-06-13 | -85.20 | $36.46 | 14400 |
| 2022-06-10 | -84.01 | $37.91 | 8700 |
| 2022-06-09 | -86.43 | $37.82 | 6121 |
| 2022-06-08 | -62.44 | $38.88 | 4600 |
| 2022-06-07 | -33.03 | $40.18 | 18601 |
| 2022-06-06 | -19.21 | $40.50 | 15328 |
| 2022-06-03 | -57.36 | $38.90 | 3518 |
| 2022-06-02 | -42.64 | $39.48 | 16205 |
| 2022-06-01 | -44.52 | $39.65 | 18317 |
| 2022-05-31 | -48.03 | $39.59 | 2644 |
| 2022-05-27 | -47.59 | $39.61 | 11400 |
| 2022-05-26 | -56.80 | $39.19 | 15041 |
| 2022-05-25 | -83.33 | $37.98 | 4928 |
| 2022-05-24 | -78.51 | $38.20 | 6900 |
| 2022-05-23 | -71.93 | $38.50 | 25000 |
| 2022-05-20 | -90.35 | $37.66 | 4700 |
| 2022-05-19 | -94.96 | $37.45 | 23000 |
| 2022-05-18 | -82.00 | $38.09 | 28900 |
| 2022-05-17 | -58.00 | $39.17 | 9747 |
| 2022-05-16 | -51.46 | $39.32 | 6723 |
| 2022-05-13 | -45.61 | $39.60 | 21932 |
| 2022-05-12 | -51.88 | $39.30 | 38200 |
| 2022-05-11 | -47.07 | $39.53 | 40500 |
| 2022-05-10 | -29.65 | $40.33 | 29227 |
| 2022-05-09 | -71.54 | $38.06 | 7400 |
| 2022-05-06 | -77.50 | $37.75 | 29700 |
| 2022-05-05 | -58.08 | $38.76 | 7400 |
| 2022-05-04 | -27.31 | $40.36 | 57013 |
| 2022-05-03 | -7.31 | $41.40 | 46400 |
| 2022-05-02 | -52.39 | $38.77 | 15821 |
| 2022-04-29 | -39.72 | $39.60 | 36300 |
| 2022-04-28 | -53.83 | $39.59 | 27900 |
| 2022-04-27 | -32.36 | $40.99 | 31212 |
| 2022-04-26 | -60.89 | $39.13 | 33905 |
| 2022-04-25 | -55.21 | $39.50 | 7149 |
| 2022-04-22 | -51.23 | $39.76 | 5600 |
| 2022-04-21 | -49.08 | $39.90 | 8300 |
| 2022-04-20 | -50.15 | $39.83 | 10025 |
| 2022-04-19 | -63.50 | $38.96 | 27700 |
| 2022-04-18 | -75.15 | $38.20 | 22241 |
| 2022-04-14 | -69.48 | $38.57 | 1600 |
| 2022-04-13 | -77.15 | $38.07 | 22307 |
| 2022-04-12 | -79.91 | $37.89 | 22021 |
| 2022-04-11 | -90.34 | $37.21 | 4416 |
| 2022-04-08 | -90.38 | $37.56 | 3539 |
| 2022-04-07 | -66.72 | $39.01 | 8700 |
| 2022-04-06 | -76.35 | $38.42 | 23800 |
| 2022-04-05 | -91.25 | $38.72 | 2902 |
| 2022-04-04 | -68.85 | $39.21 | 5900 |
| 2022-04-01 | -37.70 | $40.97 | 11600 |
| 2022-03-31 | -21.06 | $41.91 | 3400 |
| 2022-03-30 | -35.86 | $41.01 | 1805 |
| 2022-03-29 | -19.64 | $41.91 | 4300 |
| 2022-03-28 | -35.86 | $41.01 | 5834 |
| 2022-03-25 | -29.73 | $41.35 | 6321 |
| 2022-03-24 | -36.04 | $41.00 | 2322 |
| 2022-03-23 | -36.15 | $40.65 | 7929 |
| 2022-03-22 | -37.23 | $40.58 | 3400 |
| 2022-03-21 | -41.54 | $40.30 | 7242 |
| 2022-03-18 | -24.00 | $41.44 | 10500 |
| 2022-03-17 | -27.69 | $41.20 | 9106 |
| 2022-03-16 | -29.54 | $41.08 | 17942 |
| 2022-03-15 | -32.31 | $40.90 | 38602 |
| 2022-03-14 | -42.62 | $40.23 | 8747 |
| 2022-03-11 | -46.62 | $39.97 | 3700 |
| 2022-03-10 | -44.62 | $40.10 | 16205 |
| 2022-03-09 | -20.77 | $41.65 | 21017 |
| 2022-03-08 | -62.60 | $39.87 | 31000 |
| 2022-03-07 | -85.57 | $37.80 | 21000 |
| 2022-03-04 | -55.60 | $40.50 | 44300 |
| 2022-03-03 | -54.27 | $40.62 | 17033 |
| 2022-03-02 | -57.38 | $40.34 | 7900 |
| 2022-03-01 | -66.70 | $39.50 | 4741 |
| 2022-02-28 | -74.22 | $39.13 | 2824 |
| 2022-02-25 | -61.90 | $40.50 | 1914 |
| 2022-02-24 | -80.18 | $38.68 | 13939 |
| 2022-02-23 | -85.77 | $38.52 | 13300 |
| 2022-02-22 | -91.60 | $37.91 | 3646 |
| 2022-02-18 | -100.00 | $37.03 | 3000 |
| 2022-02-17 | -95.41 | $37.94 | 10500 |
| 2022-02-16 | -95.81 | $37.90 | 8500 |
| 2022-02-15 | -89.82 | $38.50 | 3500 |
| 2022-02-14 | -98.10 | $37.67 | 14236 |
| 2022-02-11 | -100.00 | $37.51 | 3126 |
| 2022-02-10 | -97.83 | $38.04 | 11225 |
| 2022-02-09 | -85.98 | $41.00 | 11423 |
| 2022-02-08 | -76.72 | $41.70 | 29727 |
| 2022-02-07 | -79.37 | $41.50 | 43200 |
| 2022-02-04 | -86.64 | $40.95 | 8500 |
| 2022-02-03 | -100.00 | $39.94 | 2100 |
| 2022-02-02 | -96.88 | $41.92 | 3115 |
| 2022-02-01 | -86.95 | $42.77 | 10328 |
| 2022-01-31 | -47.79 | $44.90 | 4000 |
| 2022-01-28 | -30.51 | $45.84 | 3026 |
| 2022-01-27 | -36.95 | $45.49 | 1746 |
| 2022-01-26 | -37.00 | $44.92 | 2602 |
| 2022-01-25 | -5.51 | $46.35 | 2500 |
| 2022-01-24 | -55.73 | $44.07 | 4709 |
| 2022-01-21 | -97.58 | $42.17 | 5800 |
| 2022-01-20 | -73.95 | $43.25 | 18511 |
| 2022-01-19 | -70.86 | $43.39 | 1328 |
| 2022-01-18 | -65.61 | $43.51 | 7100 |
| 2022-01-14 | -14.31 | $45.80 | 2400 |
| 2022-01-13 | -21.39 | $45.09 | 2100 |
| 2022-01-12 | -21.73 | $44.72 | 5533 |
| 2022-01-11 | -7.40 | $45.53 | 3600 |
| 2022-01-10 | -32.05 | $43.50 | 5843 |
| 2022-01-07 | -45.17 | $42.44 | 3000 |
| 2022-01-06 | -22.49 | $44.16 | 4227 |
| 2022-01-05 | -28.39 | $43.62 | 1902 |
| 2022-01-04 | -19.31 | $44.41 | 4000 |
| 2022-01-03 | -24.30 | $43.76 | 5739 |
| 2021-12-31 | -30.84 | $43.00 | 5600 |
| 2021-12-30 | -23.45 | $43.74 | 1600 |
| 2021-12-29 | -14.87 | $44.60 | 5414 |
| 2021-12-28 | -14.47 | $44.64 | 2400 |
| 2021-12-27 | -5.89 | $45.50 | 14740 |
| 2021-12-23 | 0.00 | $44.95 | 2249 |
| 2021-12-22 | 0.00 | $44.50 | 940 |
| 2021-12-21 | -2.97 | $43.90 | 5544 |
| 2021-12-20 | -14.13 | $43.00 | 3720 |
| 2021-12-17 | 0.00 | $44.14 | 7300 |
| 2021-12-16 | -8.06 | $42.57 | 6100 |
| 2021-12-15 | -25.23 | $42.50 | 5200 |
| 2021-12-14 | -41.28 | $41.12 | 7100 |
| 2021-12-13 | -60.58 | $39.46 | 4248 |
| 2021-12-10 | -65.93 | $39.00 | 3711 |
| 2021-12-09 | -83.26 | $37.51 | 2637 |
| 2021-12-08 | -60.12 | $39.50 | 3221 |
| 2021-12-07 | -83.37 | $37.50 | 1144 |
| 2021-12-06 | -73.02 | $38.39 | 4700 |
| 2021-12-03 | -100.00 | $36.07 | 12526 |
| 2021-12-02 | -69.01 | $38.77 | 6045 |
| 2021-12-01 | -51.47 | $39.60 | 8639 |
| 2021-11-30 | -52.49 | $39.50 | 14000 |
| 2021-11-29 | -45.89 | $40.15 | 7600 |
| 2021-11-26 | -45.18 | $40.22 | 3300 |
| 2021-11-24 | -25.08 | $42.20 | 6028 |
| 2021-11-23 | -32.18 | $41.50 | 3912 |
| 2021-11-22 | -35.23 | $41.20 | 7112 |
| 2021-11-19 | -34.72 | $41.25 | 12931 |
| 2021-11-18 | -31.17 | $41.60 | 12600 |
| 2021-11-17 | -17.36 | $42.96 | 16900 |
| 2021-11-16 | -17.91 | $42.11 | 10100 |
| 2021-11-15 | -19.14 | $42.00 | 30245 |
| 2021-11-12 | -2.40 | $41.34 | 6107 |
| 2021-11-11 | -4.21 | $40.74 | 6038 |
| 2021-11-10 | -24.83 | $39.21 | 13100 |
| 2021-11-09 | -22.57 | $38.56 | 12721 |
| 2021-11-08 | -37.17 | $38.15 | 3747 |
| 2021-11-05 | -45.63 | $37.99 | 7643 |
| 2021-11-04 | -77.05 | $36.81 | 1708 |
| 2021-11-03 | -89.16 | $35.76 | 5200 |
| 2021-11-02 | -96.51 | $36.29 | 4829 |
| 2021-11-01 | -91.34 | $36.74 | 3200 |
| 2021-10-29 | -96.62 | $36.35 | 1904 |
| 2021-10-28 | -96.08 | $36.39 | 400 |
| 2021-10-27 | -92.56 | $36.65 | 3800 |
| 2021-10-26 | -93.10 | $36.61 | 4631 |
| 2021-10-25 | -87.96 | $36.99 | 1331 |
| 2021-10-22 | -96.62 | $36.35 | 4719 |
| 2021-10-21 | -89.04 | $36.91 | 5600 |
| 2021-10-20 | -90.18 | $36.88 | 2300 |
| 2021-10-19 | -80.59 | $37.22 | 1433 |
| 2021-10-18 | -62.65 | $37.92 | 4710 |
| 2021-10-15 | -71.22 | $37.08 | 4946 |
| 2021-10-14 | -60.22 | $38.07 | 2244 |
| 2021-10-13 | -48.33 | $39.14 | 9200 |
| 2021-10-12 | -49.00 | $39.08 | 9200 |
| 2021-10-11 | -47.22 | $39.24 | 4500 |
| 2021-10-08 | -38.78 | $40.00 | 23200 |
| 2021-10-07 | -25.00 | $37.79 | 10304 |
| 2021-10-06 | -35.06 | $37.25 | 3802 |
| 2021-10-05 | -21.18 | $37.84 | 6023 |
| 2021-10-04 | -33.88 | $37.30 | 6720 |
| 2021-10-01 | -43.70 | $36.68 | 5900 |
| 2021-09-30 | -24.94 | $37.41 | 616 |
| 2021-09-29 | -32.90 | $37.10 | 2000 |
| 2021-09-28 | -41.90 | $36.75 | 4200 |
| 2021-09-27 | -29.05 | $37.25 | 6925 |
| 2021-09-24 | -4.14 | $37.96 | 3232 |
| 2021-09-23 | -28.18 | $37.09 | 7900 |
| 2021-09-22 | -55.25 | $36.11 | 9012 |
| 2021-09-21 | -74.86 | $35.40 | 16600 |
| 2021-09-20 | -100.00 | $34.49 | 4826 |
| 2021-09-17 | -100.00 | $35.12 | 6747 |
| 2021-09-16 | -100.00 | $35.84 | 3900 |
| 2021-09-15 | -67.43 | $36.64 | 5011 |
| 2021-09-14 | -87.61 | $36.20 | 4200 |
| 2021-09-13 | -60.55 | $36.79 | 3810 |
| 2021-09-10 | -57.34 | $36.86 | 6936 |
| 2021-09-09 | -57.80 | $36.85 | 8100 |
| 2021-09-08 | -47.25 | $37.08 | 6627 |
| 2021-09-07 | -43.72 | $37.03 | 3746 |
| 2021-09-03 | -56.00 | $36.43 | 4100 |
| 2021-09-02 | -32.67 | $37.13 | 3100 |
| 2021-09-01 | -50.33 | $36.60 | 5200 |
| 2021-08-31 | -51.78 | $36.87 | 2748 |
| 2021-08-30 | -55.07 | $36.75 | 4800 |
| 2021-08-27 | -29.59 | $37.68 | 4312 |
| 2021-08-26 | -69.65 | $36.23 | 3100 |
| 2021-08-25 | -60.68 | $36.62 | 6800 |
| 2021-08-24 | -64.16 | $36.54 | 3913 |
| 2021-08-23 | -58.15 | $36.78 | 1945 |
| 2021-08-20 | -57.39 | $36.81 | 2113 |
| 2021-08-19 | -63.41 | $36.57 | 19779 |
| 2021-08-18 | -65.41 | $36.49 | 13032 |
| 2021-08-17 | -56.89 | $36.83 | 15500 |
| 2021-08-16 | -56.89 | $36.83 | 11843 |
| 2021-08-13 | -63.91 | $36.55 | 10207 |
| 2021-08-12 | -56.95 | $37.00 | 12541 |
| 2021-08-11 | -66.37 | $36.60 | 13100 |
| 2021-08-10 | -83.15 | $35.88 | 37605 |
| 2021-08-09 | -88.86 | $35.62 | 23800 |
| 2021-08-06 | -89.72 | $35.91 | 21310 |
| 2021-08-05 | -79.36 | $36.64 | 18800 |
| 2021-08-04 | -69.71 | $37.50 | 30521 |
| 2021-08-03 | -45.84 | $38.39 | 11418 |
| 2021-08-02 | -54.96 | $38.05 | 18800 |
| 2021-07-30 | -64.61 | $37.69 | 9933 |
| 2021-07-29 | -40.75 | $38.58 | 7105 |
| 2021-07-28 | -43.43 | $38.48 | 12000 |
| 2021-07-27 | -66.51 | $37.77 | 11700 |
| 2021-07-26 | -80.37 | $37.23 | 12100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.89
2025-10-02
Close Price
$33.35
Vol: 358Average Directional Index - Detailed Analysis
Minimum
7.46
Average
20.07
Maximum
46.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-10-02 | 28.89 | $33.35 | 358 |
| 2025-10-01 | 29.37 | $33.35 | 395 |
| 2025-09-30 | 29.87 | $33.53 | 497 |
| 2025-09-29 | 30.54 | $33.53 | 1215 |
| 2025-09-26 | 31.25 | $33.44 | 1034 |
| 2025-09-25 | 31.90 | $33.30 | 1169 |
| 2025-09-24 | 32.43 | $33.75 | 3909 |
| 2025-09-23 | 33.25 | $33.70 | — |
| 2025-09-22 | 34.05 | $33.70 | 860 |
| 2025-09-19 | 34.90 | $33.47 | 840 |
| 2025-09-18 | 35.58 | $33.26 | 1494 |
| 2025-09-17 | 36.39 | $33.49 | 1940 |
| 2025-09-16 | 37.24 | $33.43 | 3544 |
| 2025-09-15 | 38.13 | $33.12 | 2928 |
| 2025-09-12 | 38.76 | $33.00 | 3659 |
| 2025-09-11 | 39.32 | $32.89 | 3320 |
| 2025-09-10 | 39.83 | $32.15 | 1982 |
| 2025-09-09 | 40.04 | $32.97 | 30375 |
| 2025-09-08 | 40.40 | $32.50 | 8766 |
| 2025-09-05 | 40.68 | $30.81 | 258963 |
| 2025-09-04 | 39.46 | $30.92 | 194495 |
| 2025-09-03 | 38.18 | $33.36 | 3753 |
| 2025-09-02 | 37.74 | $33.23 | 3100 |
| 2025-08-29 | 36.84 | $33.13 | 5600 |
| 2025-08-28 | 35.89 | $33.20 | 5149 |
| 2025-08-27 | 35.04 | $33.15 | 27200 |
| 2025-08-26 | 34.15 | $33.25 | 4300 |
| 2025-08-25 | 32.68 | $32.99 | 24800 |
| 2025-08-22 | 31.13 | $33.58 | 31200 |
| 2025-08-21 | 29.53 | $34.27 | 12500 |
| 2025-08-20 | 28.03 | $34.49 | 7400 |
| 2025-08-19 | 26.66 | $34.41 | 3730 |
| 2025-08-18 | 25.12 | $34.28 | 19700 |
| 2025-08-15 | 23.57 | $36.66 | 1800 |
| 2025-08-14 | 23.48 | $36.80 | 1315 |
| 2025-08-13 | 22.93 | $36.84 | 2100 |
| 2025-08-12 | 22.35 | $36.56 | 8500 |
| 2025-08-11 | 21.73 | $36.99 | 1605 |
| 2025-08-08 | 21.15 | $36.37 | 3940 |
| 2025-08-07 | 19.92 | $36.06 | 3106 |
| 2025-08-06 | 18.63 | $36.73 | 2300 |
| 2025-08-05 | 17.97 | $36.25 | 2500 |
| 2025-08-04 | 17.28 | $37.00 | 1413 |
| 2025-08-01 | 18.07 | $37.15 | 19700 |
| 2025-07-31 | 18.90 | $37.02 | 12700 |
| 2025-07-30 | 19.78 | $37.01 | 10600 |
| 2025-07-29 | 20.55 | $37.26 | 2400 |
| 2025-07-28 | 20.59 | $37.20 | 922 |
| 2025-07-25 | 20.46 | $37.38 | 4700 |
| 2025-07-24 | 20.32 | $37.11 | 2600 |
| 2025-07-23 | 20.53 | $37.35 | 4400 |
| 2025-07-22 | 20.67 | $37.27 | 3009 |
| 2025-07-21 | 21.00 | $37.32 | 4100 |
| 2025-07-18 | 21.08 | $37.25 | 8241 |
| 2025-07-17 | 21.16 | $37.51 | 4805 |
| 2025-07-16 | 20.61 | $37.68 | 3806 |
| 2025-07-15 | 20.03 | $37.30 | 1448 |
| 2025-07-14 | 19.42 | $37.77 | 1200 |
| 2025-07-11 | 18.94 | $37.22 | 616 |
| 2025-07-10 | 18.44 | $37.53 | 7335 |
| 2025-07-09 | 18.27 | $37.46 | 1000 |
| 2025-07-08 | 18.11 | $37.30 | 2800 |
| 2025-07-07 | 17.87 | $37.56 | 2943 |
| 2025-07-03 | 17.79 | $37.36 | 1239 |
| 2025-07-02 | 17.79 | $37.43 | 1400 |
| 2025-07-01 | 17.81 | $37.45 | 1100 |
| 2025-06-30 | 17.77 | $37.50 | 3600 |
| 2025-06-27 | 17.72 | $37.54 | 4008 |
| 2025-06-26 | 17.67 | $37.65 | 2211 |
| 2025-06-25 | 17.56 | $37.55 | 2000 |
| 2025-06-24 | 17.33 | $37.32 | 4700 |
| 2025-06-23 | 17.35 | $37.23 | 3900 |
| 2025-06-20 | 17.48 | $37.34 | 4200 |
| 2025-06-18 | 17.49 | $37.14 | 1945 |
| 2025-06-17 | 17.51 | $37.15 | 3949 |
| 2025-06-16 | 17.54 | $37.41 | 3700 |
| 2025-06-13 | 17.37 | $37.53 | 1300 |
| 2025-06-12 | 17.48 | $37.71 | 2400 |
| 2025-06-11 | 17.58 | $37.80 | 2600 |
| 2025-06-10 | 17.62 | $37.41 | 4300 |
| 2025-06-09 | 17.65 | $37.85 | 3900 |
| 2025-06-06 | 17.69 | $37.52 | 5600 |
| 2025-06-05 | 17.50 | $37.93 | 3233 |
| 2025-06-04 | 17.00 | $37.87 | 3012 |
| 2025-06-03 | 16.48 | $37.80 | 3314 |
| 2025-06-02 | 15.92 | $37.78 | 3700 |
| 2025-05-30 | 15.72 | $37.32 | 7305 |
| 2025-05-29 | 15.51 | $38.48 | 3106 |
| 2025-05-28 | 14.84 | $38.15 | 2000 |
| 2025-05-27 | 14.30 | $38.09 | 3444 |
| 2025-05-23 | 13.54 | $38.50 | 3310 |
| 2025-05-22 | 12.74 | $37.68 | 2000 |
| 2025-05-21 | 12.20 | $37.13 | 3700 |
| 2025-05-20 | 11.82 | $37.02 | 5400 |
| 2025-05-19 | 11.43 | $36.97 | 3100 |
| 2025-05-16 | 11.07 | $37.09 | 3619 |
| 2025-05-15 | 10.59 | $37.59 | 2201 |
| 2025-05-14 | 10.42 | $37.25 | 4800 |
| 2025-05-13 | 10.48 | $37.50 | 5344 |
| 2025-05-12 | 10.54 | $35.99 | 2600 |
| 2025-05-09 | 10.99 | $36.17 | 3416 |
| 2025-05-08 | 11.56 | $35.59 | 1348 |
| 2025-05-07 | 11.86 | $34.65 | 2100 |
| 2025-05-06 | 12.01 | $34.51 | 4400 |
| 2025-05-05 | 12.26 | $36.00 | 2200 |
| 2025-05-02 | 12.66 | $36.89 | 1723 |
| 2025-05-01 | 13.10 | $35.06 | 3613 |
| 2025-04-30 | 13.75 | $36.12 | 4600 |
| 2025-04-29 | 14.39 | $35.27 | 1800 |
| 2025-04-28 | 14.83 | $35.00 | 2033 |
| 2025-04-25 | 15.52 | $34.90 | 1701 |
| 2025-04-24 | 16.20 | $35.28 | 1541 |
| 2025-04-23 | 17.01 | $34.64 | 7000 |
| 2025-04-22 | 17.74 | $33.95 | 837 |
| 2025-04-21 | 18.06 | $33.56 | 1937 |
| 2025-04-17 | 18.29 | $34.06 | 7200 |
| 2025-04-16 | 18.53 | $33.82 | 6340 |
| 2025-04-15 | 19.03 | $34.27 | 4700 |
| 2025-04-14 | 19.65 | $34.39 | 28413 |
| 2025-04-11 | 20.31 | $33.99 | 11000 |
| 2025-04-10 | 20.36 | $33.73 | 2700 |
| 2025-04-09 | 20.11 | $33.78 | 1733 |
| 2025-04-08 | 19.85 | $32.29 | 1600 |
| 2025-04-07 | 19.46 | $32.26 | 10514 |
| 2025-04-04 | 18.74 | $33.08 | 24303 |
| 2025-04-03 | 18.29 | $35.51 | 1900 |
| 2025-04-02 | 18.89 | $37.00 | 6000 |
| 2025-04-01 | 18.66 | $38.19 | 4700 |
| 2025-03-31 | 17.94 | $38.32 | 3100 |
| 2025-03-28 | 16.95 | $38.31 | 6800 |
| 2025-03-27 | 15.90 | $38.09 | 3200 |
| 2025-03-26 | 15.18 | $37.13 | 3026 |
| 2025-03-25 | 14.80 | $36.36 | 3800 |
| 2025-03-24 | 14.76 | $36.35 | 5000 |
| 2025-03-21 | 14.72 | $35.80 | 6049 |
| 2025-03-20 | 14.92 | $35.97 | 6502 |
| 2025-03-19 | 14.98 | $36.21 | 7722 |
| 2025-03-18 | 15.04 | $35.08 | 4200 |
| 2025-03-17 | 15.68 | $35.13 | 4200 |
| 2025-03-14 | 16.36 | $35.36 | 2343 |
| 2025-03-13 | 16.94 | $34.88 | 1802 |
| 2025-03-12 | 17.67 | $35.60 | 8734 |
| 2025-03-11 | 18.39 | $35.10 | 8144 |
| 2025-03-10 | 19.30 | $35.40 | 10500 |
| 2025-03-07 | 20.18 | $36.38 | 4331 |
| 2025-03-06 | 20.62 | $36.49 | 6500 |
| 2025-03-05 | 21.38 | $36.45 | 5303 |
| 2025-03-04 | 21.48 | $36.73 | 4400 |
| 2025-03-03 | 21.30 | $36.96 | 8727 |
| 2025-02-28 | 21.11 | $37.26 | 2046 |
| 2025-02-27 | 21.43 | $37.32 | 4500 |
| 2025-02-26 | 21.69 | $37.20 | 10206 |
| 2025-02-25 | 21.96 | $37.27 | 7900 |
| 2025-02-24 | 21.73 | $37.79 | 12300 |
| 2025-02-21 | 21.35 | $38.06 | 1400 |
| 2025-02-20 | 20.59 | $38.60 | 3100 |
| 2025-02-19 | 19.47 | $38.90 | 3903 |
| 2025-02-18 | 18.26 | $39.43 | 4947 |
| 2025-02-14 | 16.98 | $39.22 | 10944 |
| 2025-02-13 | 15.64 | $39.94 | 7413 |
| 2025-02-12 | 14.23 | $37.59 | 4100 |
| 2025-02-11 | 13.61 | $37.70 | 9203 |
| 2025-02-10 | 12.39 | $38.35 | 5400 |
| 2025-02-07 | 11.46 | $36.45 | 4822 |
| 2025-02-06 | 11.21 | $36.84 | 1805 |
| 2025-02-05 | 10.95 | $36.50 | 3000 |
| 2025-02-04 | 10.76 | $35.95 | 11546 |
| 2025-02-03 | 10.87 | $36.03 | 3600 |
| 2025-01-31 | 10.71 | $36.57 | 2500 |
| 2025-01-30 | 10.29 | $36.26 | 3100 |
| 2025-01-29 | 9.91 | $36.32 | 4238 |
| 2025-01-28 | 9.55 | $36.12 | 4300 |
| 2025-01-27 | 9.10 | $35.85 | 8300 |
| 2025-01-24 | 8.61 | $35.75 | 5327 |
| 2025-01-23 | 8.17 | $35.94 | 7200 |
| 2025-01-22 | 7.75 | $34.78 | 9141 |
| 2025-01-21 | 7.67 | $35.53 | 4817 |
| 2025-01-17 | 7.46 | $36.18 | 6000 |
| 2025-01-16 | 7.75 | $35.26 | 6235 |
| 2025-01-15 | 7.93 | $35.24 | 2620 |
| 2025-01-14 | 8.21 | $34.50 | 7632 |
| 2025-01-13 | 8.51 | $34.91 | 5236 |
| 2025-01-10 | 8.73 | $34.34 | 3144 |
| 2025-01-08 | 8.73 | $35.20 | 3909 |
| 2025-01-07 | 8.85 | $35.35 | 932 |
| 2025-01-06 | 8.84 | $35.32 | 1821 |
| 2025-01-03 | 8.65 | $35.18 | 2560 |
| 2025-01-02 | 8.45 | $34.98 | 2400 |
| 2024-12-31 | 8.32 | $34.26 | 905 |
| 2024-12-30 | 8.59 | $35.36 | 1800 |
| 2024-12-27 | 8.50 | $34.99 | 943 |
| 2024-12-26 | 8.67 | $35.36 | 916 |
| 2024-12-24 | 8.45 | $35.36 | 1600 |
| 2024-12-23 | 8.64 | $35.81 | 3219 |
| 2024-12-20 | 8.85 | $35.45 | 5806 |
| 2024-12-19 | 9.24 | $35.01 | 5800 |
| 2024-12-18 | 9.61 | $35.76 | 5800 |
| 2024-12-17 | 9.38 | $36.68 | 2535 |
| 2024-12-16 | 9.74 | $36.74 | 1416 |
| 2024-12-13 | 10.20 | $37.33 | 3800 |
| 2024-12-12 | 10.64 | $36.97 | 4000 |
| 2024-12-11 | 11.07 | $35.98 | 1127 |
| 2024-12-10 | 11.14 | $35.95 | 2033 |
| 2024-12-09 | 11.20 | $36.29 | 900 |
| 2024-12-06 | 11.45 | $36.49 | 1500 |
| 2024-12-05 | 11.89 | $36.17 | 8500 |
| 2024-12-04 | 12.24 | $35.22 | 15700 |
| 2024-12-03 | 12.01 | $35.12 | 8048 |
| 2024-12-02 | 12.46 | $36.01 | 4809 |
| 2024-11-29 | 12.90 | $36.29 | 5800 |
| 2024-11-27 | 13.37 | $36.19 | 9516 |
| 2024-11-26 | 13.68 | $37.50 | 20300 |
| 2024-11-25 | 14.13 | $36.25 | 4234 |
| 2024-11-22 | 14.75 | $36.42 | 5032 |
| 2024-11-21 | 15.40 | $36.63 | 34049 |
| 2024-11-20 | 16.09 | $36.33 | 17615 |
| 2024-11-19 | 16.91 | $36.54 | 2800 |
| 2024-11-18 | 17.04 | $36.51 | 1710 |
| 2024-11-15 | 17.34 | $36.68 | 1900 |
| 2024-11-14 | 17.60 | $36.97 | 4322 |
| 2024-11-13 | 17.90 | $36.47 | 1101 |
| 2024-11-12 | 18.15 | $36.19 | 2700 |
| 2024-11-11 | 18.42 | $36.39 | 1534 |
| 2024-11-08 | 19.02 | $36.32 | 3031 |
| 2024-11-07 | 19.49 | $36.60 | 2934 |
| 2024-11-06 | 20.47 | $36.49 | 1300 |
| 2024-11-05 | 21.23 | $35.60 | 3100 |
| 2024-11-04 | 22.21 | $35.55 | 8400 |
| 2024-11-01 | 23.09 | $36.00 | 5300 |
| 2024-10-31 | 24.03 | $35.79 | 1900 |
| 2024-10-30 | 25.05 | $35.80 | 7031 |
| 2024-10-29 | 26.12 | $35.88 | 3800 |
| 2024-10-28 | 27.15 | $36.09 | 6200 |
| 2024-10-25 | 28.22 | $35.99 | 6522 |
| 2024-10-24 | 29.48 | $36.37 | 3700 |
| 2024-10-23 | 30.81 | $35.44 | 28538 |
| 2024-10-22 | 32.21 | $36.40 | 9527 |
| 2024-10-21 | 32.87 | $38.91 | 23900 |
| 2024-10-18 | 33.08 | $43.10 | 46514 |
| 2024-10-17 | 31.00 | $40.79 | 31508 |
| 2024-10-16 | 29.19 | $38.67 | 5342 |
| 2024-10-15 | 27.45 | $37.96 | 21800 |
| 2024-10-14 | 26.13 | $36.86 | 4005 |
| 2024-10-11 | 25.43 | $36.60 | 2500 |
| 2024-10-10 | 24.74 | $36.61 | 2500 |
| 2024-10-09 | 24.11 | $36.42 | 6029 |
| 2024-10-08 | 23.60 | $36.31 | 12441 |
| 2024-10-07 | 22.68 | $35.66 | 715 |
| 2024-10-04 | 22.57 | $35.65 | 1300 |
| 2024-10-03 | 22.44 | $35.35 | 3400 |
| 2024-10-02 | 22.54 | $35.60 | 2800 |
| 2024-10-01 | 22.53 | $35.41 | 2518 |
| 2024-09-30 | 22.83 | $35.42 | 5129 |
| 2024-09-27 | 23.15 | $34.88 | 6200 |
| 2024-09-26 | 23.55 | $34.80 | 1500 |
| 2024-09-25 | 24.35 | $34.43 | 2700 |
| 2024-09-24 | 25.19 | $34.44 | 3700 |
| 2024-09-23 | 26.34 | $34.41 | 14024 |
| 2024-09-20 | 27.57 | $34.56 | 15900 |
| 2024-09-19 | 28.83 | $33.65 | 9830 |
| 2024-09-18 | 29.34 | $32.67 | 4700 |
| 2024-09-17 | 29.44 | $33.48 | 5900 |
| 2024-09-16 | 29.95 | $33.29 | 5006 |
| 2024-09-13 | 30.29 | $33.22 | 2200 |
| 2024-09-12 | 30.57 | $33.00 | 2700 |
| 2024-09-11 | 30.62 | $32.80 | 4700 |
| 2024-09-10 | 30.46 | $32.88 | 4320 |
| 2024-09-09 | 30.35 | $32.72 | 7300 |
| 2024-09-06 | 30.06 | $32.56 | 3000 |
| 2024-09-05 | 29.96 | $32.81 | 3200 |
| 2024-09-04 | 29.71 | $32.83 | 2733 |
| 2024-09-03 | 29.66 | $32.96 | 4526 |
| 2024-08-30 | 29.61 | $33.33 | 2909 |
| 2024-08-29 | 29.87 | $33.32 | 6200 |
| 2024-08-28 | 30.07 | $32.72 | 4600 |
| 2024-08-27 | 30.01 | $32.15 | 5504 |
| 2024-08-26 | 29.94 | $33.25 | 3900 |
| 2024-08-23 | 30.53 | $33.75 | 3300 |
| 2024-08-22 | 31.16 | $32.15 | 3208 |
| 2024-08-21 | 30.73 | $32.50 | 3300 |
| 2024-08-20 | 30.39 | $32.39 | 6124 |
| 2024-08-19 | 30.04 | $32.42 | 3400 |
| 2024-08-16 | 29.70 | $32.42 | 9200 |
| 2024-08-15 | 29.46 | $32.52 | 3200 |
| 2024-08-14 | 29.14 | $32.00 | 6511 |
| 2024-08-13 | 28.81 | $32.10 | 3728 |
| 2024-08-12 | 28.57 | $33.09 | 3706 |
| 2024-08-09 | 28.64 | $33.58 | 2728 |
| 2024-08-08 | 29.13 | $33.09 | 5200 |
| 2024-08-07 | 29.64 | $32.91 | 2000 |
| 2024-08-06 | 29.70 | $32.55 | 2211 |
| 2024-08-05 | 29.64 | $32.67 | 2941 |
| 2024-08-02 | 29.64 | $33.46 | 800 |
| 2024-08-01 | 30.03 | $33.71 | 2800 |
| 2024-07-31 | 30.58 | $34.03 | 1600 |
| 2024-07-30 | 31.15 | $33.75 | 3645 |
| 2024-07-29 | 32.36 | $33.64 | 16823 |
| 2024-07-26 | 33.63 | $33.51 | 1609 |
| 2024-07-25 | 34.62 | $33.46 | 5400 |
| 2024-07-24 | 35.66 | $33.03 | 2227 |
| 2024-07-23 | 36.14 | $32.81 | 2400 |
| 2024-07-22 | 36.86 | $32.90 | 4808 |
| 2024-07-19 | 37.61 | $32.87 | 4131 |
| 2024-07-18 | 38.54 | $32.85 | 7103 |
| 2024-07-17 | 39.47 | $32.85 | 7800 |
| 2024-07-16 | 40.27 | $31.97 | 3148 |
| 2024-07-15 | 40.48 | $31.28 | 6500 |
| 2024-07-12 | 40.14 | $30.00 | 100117 |
| 2024-07-11 | 39.72 | $30.06 | 17120 |
| 2024-07-10 | 38.62 | $29.78 | 27100 |
| 2024-07-09 | 36.99 | $29.82 | 13900 |
| 2024-07-08 | 35.13 | $29.96 | 11500 |
| 2024-07-05 | 33.35 | $29.65 | 13900 |
| 2024-07-03 | 31.48 | $32.49 | 5600 |
| 2024-07-02 | 30.21 | $32.96 | 3500 |
| 2024-07-01 | 28.93 | $32.86 | 10918 |
| 2024-06-28 | 27.59 | $34.02 | 5900 |
| 2024-06-27 | 26.65 | $34.14 | 14500 |
| 2024-06-26 | 25.67 | $34.10 | 1800 |
| 2024-06-25 | 24.49 | $34.28 | 20100 |
| 2024-06-24 | 23.43 | $34.36 | 9535 |
| 2024-06-21 | 22.23 | $34.11 | 29604 |
| 2024-06-20 | 20.80 | $34.17 | 3039 |
| 2024-06-18 | 20.18 | $33.93 | 4000 |
| 2024-06-17 | 19.65 | $33.90 | 1700 |
| 2024-06-14 | 18.91 | $33.78 | 800 |
| 2024-06-13 | 18.34 | $34.30 | 5000 |
| 2024-06-12 | 18.03 | $34.40 | 2248 |
| 2024-06-11 | 17.31 | $34.36 | 3348 |
| 2024-06-10 | 16.49 | $34.30 | 1930 |
| 2024-06-07 | 17.11 | $34.24 | 1700 |
| 2024-06-06 | 17.77 | $34.60 | 1725 |
| 2024-06-05 | 18.54 | $34.58 | 3432 |
| 2024-06-04 | 19.35 | $33.94 | 2600 |
| 2024-06-03 | 20.35 | $34.60 | 3931 |
| 2024-05-31 | 21.41 | $34.35 | 7245 |
| 2024-05-30 | 22.18 | $34.38 | 2229 |
| 2024-05-29 | 23.05 | $33.85 | 2600 |
| 2024-05-28 | 23.84 | $34.17 | 937 |
| 2024-05-24 | 25.08 | $34.35 | 5300 |
| 2024-05-23 | 26.39 | $33.73 | 1900 |
| 2024-05-22 | 27.43 | $34.36 | 5400 |
| 2024-05-21 | 28.69 | $33.55 | 3036 |
| 2024-05-20 | 30.06 | $33.98 | 2734 |
| 2024-05-17 | 31.35 | $34.22 | 1300 |
| 2024-05-16 | 33.00 | $34.38 | 3408 |
| 2024-05-15 | 34.74 | $33.99 | 8800 |
| 2024-05-14 | 35.89 | $33.85 | 3520 |
| 2024-05-13 | 36.94 | $33.19 | 4700 |
| 2024-05-10 | 37.32 | $32.92 | 2233 |
| 2024-05-09 | 37.78 | $33.35 | 6500 |
| 2024-05-08 | 38.27 | $32.38 | 4700 |
| 2024-05-07 | 37.35 | $32.13 | 5600 |
| 2024-05-06 | 36.38 | $32.27 | 1649 |
| 2024-05-03 | 35.69 | $32.41 | 3932 |
| 2024-05-02 | 34.62 | $32.35 | 1700 |
| 2024-05-01 | 34.31 | $32.15 | 5021 |
| 2024-04-30 | 33.99 | $32.49 | 2844 |
| 2024-04-29 | 33.63 | $32.49 | 3200 |
| 2024-04-26 | 33.29 | $32.33 | 4721 |
| 2024-04-25 | 32.71 | $32.37 | 2027 |
| 2024-04-24 | 32.34 | $32.78 | 1645 |
| 2024-04-23 | 32.19 | $32.72 | 2832 |
| 2024-04-22 | 31.99 | $32.43 | 4600 |
| 2024-04-19 | 32.04 | $32.28 | 1146 |
| 2024-04-18 | 31.67 | $32.53 | 3200 |
| 2024-04-17 | 31.29 | $32.30 | 4029 |
| 2024-04-16 | 30.79 | $32.24 | 4600 |
| 2024-04-15 | 30.28 | $32.22 | 1300 |
| 2024-04-12 | 29.84 | $32.23 | 3100 |
| 2024-04-11 | 28.96 | $31.92 | 3200 |
| 2024-04-10 | 28.09 | $32.53 | 1400 |
| 2024-04-09 | 27.46 | $32.48 | 3340 |
| 2024-04-08 | 26.88 | $32.38 | 4800 |
| 2024-04-05 | 26.00 | $32.39 | 2300 |
| 2024-04-04 | 24.99 | $32.33 | 1100 |
| 2024-04-03 | 23.73 | $32.10 | 5300 |
| 2024-04-02 | 22.42 | $32.24 | 1835 |
| 2024-04-01 | 21.27 | $32.43 | 3600 |
| 2024-03-28 | 20.32 | $32.71 | 2000 |
| 2024-03-27 | 19.04 | $32.61 | 7532 |
| 2024-03-26 | 17.55 | $32.00 | 25500 |
| 2024-03-25 | 16.30 | $32.88 | 27640 |
| 2024-03-22 | 15.56 | $32.81 | 9634 |
| 2024-03-21 | 14.79 | $33.63 | 6749 |
| 2024-03-20 | 14.78 | $33.77 | 6500 |
| 2024-03-19 | 14.76 | $33.21 | 5518 |
| 2024-03-18 | 14.98 | $33.33 | 3900 |
| 2024-03-15 | 15.36 | $33.98 | 8447 |
| 2024-03-14 | 15.67 | $33.29 | 15200 |
| 2024-03-13 | 15.38 | $33.38 | 7600 |
| 2024-03-12 | 15.27 | $33.47 | 6000 |
| 2024-03-11 | 15.16 | $33.71 | 6300 |
| 2024-03-08 | 15.76 | $33.44 | 6220 |
| 2024-03-07 | 16.22 | $33.56 | 4800 |
| 2024-03-06 | 16.83 | $33.24 | 9100 |
| 2024-03-05 | 17.34 | $33.18 | 6800 |
| 2024-03-04 | 17.99 | $33.48 | 7500 |
| 2024-03-01 | 18.70 | $33.30 | 4016 |
| 2024-02-29 | 18.53 | $33.50 | 4300 |
| 2024-02-28 | 18.25 | $33.13 | 4100 |
| 2024-02-27 | 17.92 | $33.40 | 5115 |
| 2024-02-26 | 17.46 | $32.99 | 4103 |
| 2024-02-23 | 17.16 | $33.22 | 1710 |
| 2024-02-22 | 16.96 | $33.18 | 6315 |
| 2024-02-21 | 16.74 | $32.95 | 5200 |
| 2024-02-20 | 16.22 | $32.95 | 5600 |
| 2024-02-16 | 15.67 | $33.07 | 7343 |
| 2024-02-15 | 15.25 | $32.76 | 4632 |
| 2024-02-14 | 14.83 | $33.40 | 4716 |
| 2024-02-13 | 14.49 | $32.88 | 5016 |
| 2024-02-12 | 14.13 | $33.26 | 2500 |
| 2024-02-09 | 14.06 | $33.17 | 3409 |
| 2024-02-08 | 13.99 | $32.76 | 6500 |
| 2024-02-07 | 13.32 | $32.71 | 5911 |
| 2024-02-06 | 12.34 | $32.45 | 7507 |
| 2024-02-05 | 11.52 | $32.96 | 6618 |
| 2024-02-02 | 11.00 | $33.86 | 5000 |
| 2024-02-01 | 10.91 | $33.66 | 4200 |
| 2024-01-31 | 10.81 | $34.01 | 4100 |
| 2024-01-30 | 10.89 | $34.44 | 2800 |
| 2024-01-29 | 11.10 | $34.38 | 1804 |
| 2024-01-26 | 11.64 | $34.50 | 2029 |
| 2024-01-25 | 12.21 | $34.39 | 3200 |
| 2024-01-24 | 12.44 | $34.32 | 3100 |
| 2024-01-23 | 13.08 | $34.15 | 5117 |
| 2024-01-22 | 13.75 | $34.67 | 5900 |
| 2024-01-19 | 14.08 | $34.25 | 7400 |
| 2024-01-18 | 14.05 | $34.28 | 7500 |
| 2024-01-17 | 14.06 | $34.10 | 2600 |
| 2024-01-16 | 14.21 | $34.16 | 1100 |
| 2024-01-12 | 14.29 | $34.31 | 1600 |
| 2024-01-11 | 14.55 | $34.05 | 11115 |
| 2024-01-10 | 14.82 | $34.34 | 4538 |
| 2024-01-09 | 15.14 | $33.89 | 2100 |
| 2024-01-08 | 15.00 | $33.99 | 5200 |
| 2024-01-05 | 14.86 | $34.40 | 6100 |
| 2024-01-04 | 14.94 | $34.93 | 2037 |
| 2024-01-03 | 15.67 | $35.23 | 5900 |
| 2024-01-02 | 16.41 | $35.00 | 3024 |
| 2023-12-29 | 17.21 | $35.71 | 3648 |
| 2023-12-28 | 18.06 | $35.71 | 5444 |
| 2023-12-27 | 18.96 | $35.30 | 10116 |
| 2023-12-26 | 19.54 | $35.76 | 5200 |
| 2023-12-22 | 19.74 | $36.23 | 2717 |
| 2023-12-21 | 19.10 | $36.30 | 4313 |
| 2023-12-20 | 18.43 | $36.50 | 4300 |
| 2023-12-19 | 17.54 | $35.96 | 5909 |
| 2023-12-18 | 16.65 | $35.22 | 4900 |
| 2023-12-15 | 16.08 | $35.02 | 8032 |
| 2023-12-14 | 15.82 | $34.85 | 5234 |
| 2023-12-13 | 15.22 | $34.61 | 9200 |
| 2023-12-12 | 14.86 | $34.28 | 5843 |
| 2023-12-11 | 14.93 | $34.30 | 3500 |
| 2023-12-08 | 15.26 | $34.22 | 1743 |
| 2023-12-07 | 15.35 | $33.60 | 6010 |
| 2023-12-06 | 15.84 | $33.49 | 5308 |
| 2023-12-05 | 16.40 | $33.65 | 19641 |
| 2023-12-04 | 16.59 | $33.41 | 34800 |
| 2023-12-01 | 16.50 | $33.64 | 3103 |
| 2023-11-30 | 16.73 | $33.62 | 7500 |
| 2023-11-29 | 16.96 | $33.59 | 1800 |
| 2023-11-28 | 17.16 | $33.42 | 4725 |
| 2023-11-27 | 17.29 | $33.31 | 11600 |
| 2023-11-24 | 17.50 | $33.43 | 5909 |
| 2023-11-22 | 17.73 | $33.54 | 8946 |
| 2023-11-21 | 17.78 | $33.65 | 5928 |
| 2023-11-20 | 17.94 | $33.53 | 4347 |
| 2023-11-17 | 18.10 | $33.35 | 5900 |
| 2023-11-16 | 18.06 | $33.10 | 5000 |
| 2023-11-15 | 17.68 | $33.52 | 2300 |
| 2023-11-14 | 17.80 | $33.33 | 3843 |
| 2023-11-13 | 17.58 | $32.81 | 2209 |
| 2023-11-10 | 17.50 | $33.60 | 5449 |
| 2023-11-09 | 17.69 | $33.66 | 9800 |
| 2023-11-08 | 17.76 | $33.35 | 6710 |
| 2023-11-07 | 18.53 | $33.72 | 4800 |
| 2023-11-06 | 19.10 | $33.68 | 3928 |
| 2023-11-03 | 20.01 | $34.21 | 2344 |
| 2023-11-02 | 20.78 | $34.09 | 5122 |
| 2023-11-01 | 21.60 | $34.05 | 7219 |
| 2023-10-31 | 22.53 | $33.64 | 2803 |
| 2023-10-30 | 23.59 | $33.52 | 3600 |
| 2023-10-27 | 23.02 | $33.69 | 5800 |
| 2023-10-26 | 22.58 | $33.64 | 2722 |
| 2023-10-25 | 22.32 | $33.79 | 8044 |
| 2023-10-24 | 22.09 | $33.68 | 9500 |
| 2023-10-23 | 21.86 | $33.74 | 5806 |
| 2023-10-20 | 21.17 | $33.94 | 4310 |
| 2023-10-19 | 20.44 | $33.93 | 4200 |
| 2023-10-18 | 19.90 | $34.10 | 7002 |
| 2023-10-17 | 19.36 | $34.20 | 6121 |
| 2023-10-16 | 18.87 | $34.11 | 4100 |
| 2023-10-13 | 17.96 | $34.27 | 2004 |
| 2023-10-12 | 17.01 | $34.57 | 7200 |
| 2023-10-11 | 16.00 | $34.43 | 9030 |
| 2023-10-10 | 15.16 | $34.43 | 9600 |
| 2023-10-09 | 13.98 | $34.87 | 9600 |
| 2023-10-06 | 12.64 | $34.70 | 9400 |
| 2023-10-05 | 11.51 | $35.15 | 7500 |
| 2023-10-04 | 10.67 | $35.44 | 10200 |
| 2023-10-03 | 9.88 | $35.10 | 22340 |
| 2023-10-02 | 9.06 | $36.28 | 3600 |
| 2023-09-29 | 9.11 | $36.50 | 4600 |
| 2023-09-28 | 9.17 | $36.30 | 7900 |
| 2023-09-27 | 9.23 | $36.00 | 11300 |
| 2023-09-26 | 8.73 | $36.10 | 7700 |
| 2023-09-25 | 8.49 | $36.26 | 13640 |
| 2023-09-22 | 8.39 | $36.55 | 6137 |
| 2023-09-21 | 8.48 | $36.23 | 11400 |
| 2023-09-20 | 8.57 | $36.88 | 17104 |
| 2023-09-19 | 8.66 | $36.66 | 9800 |
| 2023-09-18 | 9.09 | $36.88 | 21900 |
| 2023-09-15 | 9.56 | $36.40 | 14527 |
| 2023-09-14 | 9.85 | $36.80 | 12700 |
| 2023-09-13 | 10.27 | $36.83 | 11703 |
| 2023-09-12 | 10.71 | $37.02 | 14200 |
| 2023-09-11 | 11.10 | $37.15 | 10400 |
| 2023-09-08 | 11.66 | $37.13 | 12700 |
| 2023-09-07 | 12.10 | $36.40 | 7320 |
| 2023-09-06 | 12.20 | $36.47 | 6100 |
| 2023-09-05 | 12.46 | $36.49 | 12226 |
| 2023-09-01 | 12.58 | $36.67 | 9037 |
| 2023-08-31 | 12.71 | $36.44 | 11400 |
| 2023-08-30 | 13.32 | $37.22 | 5241 |
| 2023-08-29 | 13.53 | $37.69 | 12725 |
| 2023-08-28 | 13.75 | $37.09 | 10900 |
| 2023-08-25 | 14.26 | $36.60 | 19700 |
| 2023-08-24 | 14.57 | $36.79 | 7823 |
| 2023-08-23 | 15.02 | $36.82 | 17444 |
| 2023-08-22 | 15.68 | $37.55 | 7900 |
| 2023-08-21 | 16.09 | $36.35 | 11000 |
| 2023-08-18 | 15.99 | $35.50 | 19600 |
| 2023-08-17 | 15.31 | $36.00 | 19700 |
| 2023-08-16 | 14.59 | $36.12 | 5823 |
| 2023-08-15 | 14.84 | $36.11 | 12600 |
| 2023-08-14 | 15.06 | $36.50 | 14000 |
| 2023-08-11 | 15.29 | $36.96 | 17623 |
| 2023-08-10 | 15.29 | $36.61 | 10300 |
| 2023-08-09 | 15.28 | $36.60 | 7246 |
| 2023-08-08 | 15.58 | $36.65 | 6300 |
| 2023-08-07 | 15.90 | $37.05 | 3840 |
| 2023-08-04 | 16.08 | $36.76 | 14117 |
| 2023-08-03 | 16.55 | $36.90 | 4640 |
| 2023-08-02 | 16.72 | $37.00 | 10546 |
| 2023-08-01 | 16.90 | $37.14 | 6600 |
| 2023-07-31 | 16.75 | $37.05 | 13324 |
| 2023-07-28 | 16.63 | $37.00 | 16600 |
| 2023-07-27 | 16.51 | $36.97 | 2715 |
| 2023-07-26 | 16.78 | $36.85 | 5031 |
| 2023-07-25 | 17.09 | $37.19 | 3200 |
| 2023-07-24 | 17.21 | $36.80 | 6200 |
| 2023-07-21 | 17.64 | $36.23 | 22720 |
| 2023-07-20 | 18.10 | $36.58 | 4048 |
| 2023-07-19 | 18.54 | $36.66 | 6626 |
| 2023-07-18 | 19.01 | $36.35 | 1836 |
| 2023-07-17 | 19.04 | $36.18 | 3700 |
| 2023-07-14 | 19.07 | $36.30 | 13600 |
| 2023-07-13 | 19.10 | $36.01 | 2300 |
| 2023-07-12 | 18.73 | $36.27 | 3100 |
| 2023-07-11 | 18.68 | $35.59 | 5405 |
| 2023-07-10 | 17.99 | $34.75 | 6408 |
| 2023-07-07 | 17.89 | $34.89 | 5222 |
| 2023-07-06 | 17.78 | $34.66 | 14600 |
| 2023-07-05 | 17.50 | $34.37 | 9504 |
| 2023-07-03 | 17.20 | $35.39 | 1609 |
| 2023-06-30 | 17.33 | $35.40 | 6100 |
| 2023-06-29 | 17.68 | $35.19 | 3149 |
| 2023-06-28 | 17.86 | $35.08 | 9324 |
| 2023-06-27 | 18.02 | $35.20 | 11100 |
| 2023-06-26 | 18.06 | $34.52 | 20646 |
| 2023-06-23 | 17.98 | $35.01 | 341500 |
| 2023-06-22 | 17.97 | $34.66 | 11200 |
| 2023-06-21 | 17.70 | $35.01 | 19600 |
| 2023-06-20 | 17.41 | $35.06 | 13000 |
| 2023-06-16 | 17.31 | $35.68 | 16516 |
| 2023-06-15 | 17.48 | $35.54 | 7100 |
| 2023-06-14 | 17.31 | $35.64 | 12515 |
| 2023-06-13 | 17.14 | $35.68 | 10800 |
| 2023-06-12 | 16.97 | $35.24 | 13501 |
| 2023-06-09 | 16.23 | $35.62 | 7000 |
| 2023-06-08 | 15.63 | $36.23 | 12209 |
| 2023-06-07 | 15.24 | $36.22 | 8600 |
| 2023-06-06 | 14.85 | $36.50 | 11904 |
| 2023-06-05 | 14.35 | $36.22 | 10690 |
| 2023-06-02 | 13.91 | $36.76 | 5600 |
| 2023-06-01 | 13.50 | $36.52 | 10806 |
| 2023-05-31 | 13.06 | $36.96 | 18144 |
| 2023-05-30 | 12.76 | $39.61 | 8500 |
| 2023-05-26 | 12.92 | $40.09 | 7442 |
| 2023-05-25 | 13.06 | $39.75 | 5900 |
| 2023-05-24 | 13.35 | $39.70 | 10400 |
| 2023-05-23 | 13.65 | $39.99 | 8629 |
| 2023-05-22 | 14.07 | $39.25 | 10600 |
| 2023-05-19 | 14.01 | $39.75 | 8300 |
| 2023-05-18 | 13.95 | $38.60 | 5400 |
| 2023-05-17 | 14.60 | $37.32 | 8000 |
| 2023-05-16 | 14.68 | $36.55 | 5000 |
| 2023-05-15 | 14.19 | $36.98 | 3300 |
| 2023-05-12 | 14.07 | $36.65 | 4100 |
| 2023-05-11 | 13.93 | $36.67 | 3800 |
| 2023-05-10 | 13.86 | $36.50 | 14708 |
| 2023-05-09 | 13.71 | $36.85 | 11741 |
| 2023-05-08 | 13.76 | $36.53 | 11611 |
| 2023-05-05 | 13.65 | $36.75 | 4407 |
| 2023-05-04 | 13.65 | $37.49 | 12900 |
| 2023-05-03 | 13.66 | $36.38 | 7021 |
| 2023-05-02 | 13.89 | $37.19 | 3200 |
| 2023-05-01 | 14.26 | $37.36 | 5705 |
| 2023-04-28 | 15.00 | $37.33 | 5138 |
| 2023-04-27 | 15.61 | $37.80 | 2734 |
| 2023-04-26 | 16.15 | $37.50 | 8834 |
| 2023-04-25 | 16.71 | $37.15 | 4108 |
| 2023-04-24 | 17.21 | $37.15 | 2700 |
| 2023-04-21 | 17.34 | $37.30 | 5211 |
| 2023-04-20 | 17.47 | $37.22 | 4716 |
| 2023-04-19 | 17.61 | $37.06 | 1300 |
| 2023-04-18 | 17.55 | $36.85 | 24900 |
| 2023-04-17 | 17.49 | $37.35 | 5106 |
| 2023-04-14 | 17.51 | $36.92 | 11500 |
| 2023-04-13 | 17.29 | $36.00 | 16749 |
| 2023-04-12 | 16.66 | $34.11 | 10646 |
| 2023-04-11 | 14.93 | $33.94 | 41400 |
| 2023-04-10 | 13.08 | $31.63 | 68810 |
| 2023-04-06 | 11.12 | $36.36 | 3900 |
| 2023-04-05 | 10.70 | $36.15 | 7223 |
| 2023-04-04 | 10.15 | $36.35 | 22631 |
| 2023-04-03 | 9.78 | $37.28 | 5000 |
| 2023-03-31 | 9.88 | $36.95 | 8620 |
| 2023-03-30 | 9.98 | $36.76 | 1200 |
| 2023-03-29 | 9.39 | $37.22 | 9600 |
| 2023-03-28 | 9.58 | $36.53 | 8000 |
| 2023-03-27 | 9.59 | $37.01 | 11812 |
| 2023-03-24 | 9.76 | $36.85 | 2500 |
| 2023-03-23 | 9.98 | $37.44 | 2426 |
| 2023-03-22 | 10.49 | $37.22 | 6200 |
| 2023-03-21 | 11.04 | $37.05 | 6000 |
| 2023-03-20 | 11.50 | $37.11 | 3534 |
| 2023-03-17 | 11.88 | $36.88 | 7317 |
| 2023-03-16 | 12.28 | $37.10 | 2700 |
| 2023-03-15 | 12.54 | $36.56 | 7900 |
| 2023-03-14 | 12.82 | $37.10 | 6500 |
| 2023-03-13 | 13.11 | $35.80 | 5025 |
| 2023-03-10 | 12.59 | $35.80 | 6900 |
| 2023-03-09 | 12.17 | $36.01 | 5838 |
| 2023-03-08 | 11.83 | $36.31 | 6541 |
| 2023-03-07 | 11.55 | $36.36 | 5039 |
| 2023-03-06 | 11.34 | $36.23 | 11627 |
| 2023-03-03 | 10.82 | $37.02 | 2833 |
| 2023-03-02 | 10.70 | $36.34 | 7100 |
| 2023-03-01 | 10.32 | $35.52 | 3718 |
| 2023-02-28 | 9.93 | $36.02 | 11400 |
| 2023-02-27 | 9.75 | $36.96 | 1048 |
| 2023-02-24 | 10.01 | $36.16 | 3900 |
| 2023-02-23 | 10.01 | $36.15 | 10000 |
| 2023-02-22 | 10.00 | $36.00 | 10133 |
| 2023-02-21 | 9.55 | $35.54 | 16946 |
| 2023-02-17 | 9.07 | $36.85 | 7228 |
| 2023-02-16 | 9.30 | $36.73 | 5209 |
| 2023-02-15 | 9.48 | $37.40 | 2442 |
| 2023-02-14 | 9.80 | $36.90 | 3000 |
| 2023-02-13 | 9.93 | $36.81 | 2500 |
| 2023-02-10 | 10.03 | $36.26 | 2000 |
| 2023-02-09 | 10.02 | $37.12 | 4800 |
| 2023-02-08 | 10.18 | $36.19 | 7600 |
| 2023-02-07 | 10.34 | $37.00 | 3624 |
| 2023-02-06 | 10.27 | $37.08 | 1849 |
| 2023-02-03 | 10.19 | $37.06 | 1500 |
| 2023-02-02 | 10.19 | $38.61 | 5500 |
| 2023-02-01 | 10.44 | $38.68 | 3100 |
| 2023-01-31 | 10.74 | $38.05 | 8607 |
| 2023-01-30 | 10.84 | $36.01 | 1800 |
| 2023-01-27 | 10.45 | $37.84 | 3700 |
| 2023-01-26 | 10.50 | $36.94 | 1400 |
| 2023-01-25 | 10.17 | $37.03 | 3133 |
| 2023-01-24 | 9.83 | $37.74 | 900 |
| 2023-01-23 | 9.94 | $38.01 | 4300 |
| 2023-01-20 | 10.09 | $38.04 | 1515 |
| 2023-01-19 | 10.03 | $37.36 | 1600 |
| 2023-01-18 | 9.56 | $36.71 | 4910 |
| 2023-01-17 | 9.06 | $37.00 | 4700 |
| 2023-01-13 | 8.58 | $38.71 | 8500 |
| 2023-01-12 | 8.87 | $39.97 | 3800 |
| 2023-01-11 | 8.81 | $40.34 | 1843 |
| 2023-01-10 | 8.81 | $40.32 | 3422 |
| 2023-01-09 | 8.80 | $39.49 | 2505 |
| 2023-01-06 | 9.12 | $40.19 | 1416 |
| 2023-01-05 | 9.33 | $39.18 | 3100 |
| 2023-01-04 | 9.56 | $39.81 | 3800 |
| 2023-01-03 | 9.46 | $41.49 | 1300 |
| 2022-12-30 | 9.50 | $41.99 | 1500 |
| 2022-12-29 | 9.04 | $41.98 | 1400 |
| 2022-12-28 | 8.54 | $41.04 | 500 |
| 2022-12-27 | 8.39 | $40.52 | 2000 |
| 2022-12-23 | 8.23 | $40.69 | 2747 |
| 2022-12-22 | 7.98 | $41.23 | 3700 |
| 2022-12-21 | 8.12 | $41.31 | 1000 |
| 2022-12-20 | 8.04 | $40.91 | 3100 |
| 2022-12-19 | 8.16 | $39.47 | 2400 |
| 2022-12-16 | 8.32 | $40.61 | 5900 |
| 2022-12-15 | 8.47 | $41.35 | 4224 |
| 2022-12-14 | 8.63 | $41.45 | 3303 |
| 2022-12-13 | 8.79 | $42.49 | 1900 |
| 2022-12-12 | 8.64 | $40.90 | 1200 |
| 2022-12-09 | 8.83 | $41.77 | 2305 |
| 2022-12-08 | 8.57 | $41.88 | 700 |
| 2022-12-07 | 8.75 | $41.88 | 643 |
| 2022-12-06 | 8.93 | $42.68 | 8100 |
| 2022-12-05 | 9.13 | $42.07 | 3400 |
| 2022-12-02 | 9.53 | $41.64 | 2400 |
| 2022-12-01 | 9.84 | $40.30 | 3230 |
| 2022-11-30 | 9.56 | $40.45 | 5414 |
| 2022-11-29 | 9.26 | $38.60 | 1748 |
| 2022-11-28 | 9.19 | $40.37 | 1500 |
| 2022-11-25 | 9.41 | $40.60 | — |
| 2022-11-23 | 9.41 | $40.60 | 600 |
| 2022-11-22 | 9.41 | $40.95 | 1027 |
| 2022-11-21 | 9.40 | $40.77 | 916 |
| 2022-11-18 | 9.67 | $40.71 | 1133 |
| 2022-11-17 | 9.90 | $40.17 | 10200 |
| 2022-11-16 | 9.88 | $39.26 | 17500 |
| 2022-11-15 | 9.86 | $41.15 | 2600 |
| 2022-11-14 | 10.10 | $40.06 | 1600 |
| 2022-11-11 | 10.34 | $41.19 | 1200 |
| 2022-11-10 | 10.61 | $40.78 | 5509 |
| 2022-11-09 | 11.03 | $39.61 | 3414 |
| 2022-11-08 | 11.50 | $40.47 | 7410 |
| 2022-11-07 | 12.10 | $40.26 | 1529 |
| 2022-11-04 | 12.44 | $41.29 | 4300 |
| 2022-11-03 | 12.97 | $41.38 | 1638 |
| 2022-11-02 | 13.46 | $41.45 | 3100 |
| 2022-11-01 | 13.55 | $41.01 | 2943 |
| 2022-10-31 | 14.01 | $40.30 | 7000 |
| 2022-10-28 | 14.58 | $41.70 | 2121 |
| 2022-10-27 | 14.68 | $40.88 | 4400 |
| 2022-10-26 | 14.88 | $40.69 | 2307 |
| 2022-10-25 | 15.32 | $41.18 | 2833 |
| 2022-10-24 | 15.78 | $40.78 | 8431 |
| 2022-10-21 | 16.00 | $41.00 | 3223 |
| 2022-10-20 | 16.16 | $40.85 | 2200 |
| 2022-10-19 | 16.32 | $40.50 | 4700 |
| 2022-10-18 | 16.77 | $40.65 | 1845 |
| 2022-10-17 | 16.53 | $40.28 | 6900 |
| 2022-10-14 | 16.56 | $39.59 | 2500 |
| 2022-10-13 | 16.74 | $39.51 | 2509 |
| 2022-10-12 | 16.99 | $39.43 | 1743 |
| 2022-10-11 | 16.86 | $39.70 | 6535 |
| 2022-10-10 | 16.97 | $39.40 | 4542 |
| 2022-10-07 | 17.10 | $39.75 | 8100 |
| 2022-10-06 | 17.54 | $40.00 | 2500 |
| 2022-10-05 | 17.70 | $38.72 | 1336 |
| 2022-10-04 | 18.15 | $38.72 | 2300 |
| 2022-10-03 | 18.63 | $38.11 | 3600 |
| 2022-09-30 | 19.53 | $36.76 | 4400 |
| 2022-09-29 | 20.47 | $36.35 | 2114 |
| 2022-09-28 | 20.57 | $36.50 | 3900 |
| 2022-09-27 | 20.89 | $36.00 | 3817 |
| 2022-09-26 | 21.00 | $35.44 | 3922 |
| 2022-09-23 | 20.73 | $35.90 | 7921 |
| 2022-09-22 | 20.50 | $36.25 | 2800 |
| 2022-09-21 | 20.49 | $37.57 | 2610 |
| 2022-09-20 | 20.86 | $38.13 | 2700 |
| 2022-09-19 | 21.28 | $38.50 | 13144 |
| 2022-09-16 | 21.75 | $38.70 | 7500 |
| 2022-09-15 | 22.56 | $39.58 | 2900 |
| 2022-09-14 | 23.70 | $39.33 | 5829 |
| 2022-09-13 | 24.73 | $39.63 | 2500 |
| 2022-09-12 | 25.68 | $40.31 | 2500 |
| 2022-09-09 | 26.49 | $40.18 | 6944 |
| 2022-09-08 | 27.38 | $40.22 | 4220 |
| 2022-09-07 | 28.11 | $40.72 | 7300 |
| 2022-09-06 | 28.89 | $40.19 | 2300 |
| 2022-09-02 | 29.70 | $39.98 | 5913 |
| 2022-09-01 | 30.15 | $40.31 | 12133 |
| 2022-08-31 | 30.63 | $39.59 | 1445 |
| 2022-08-30 | 31.51 | $39.55 | 800 |
| 2022-08-29 | 31.96 | $40.56 | 2844 |
| 2022-08-26 | 32.42 | $40.35 | 2600 |
| 2022-08-25 | 32.42 | $40.31 | 1422 |
| 2022-08-24 | 32.50 | $41.38 | 4800 |
| 2022-08-23 | 32.28 | $41.32 | 7200 |
| 2022-08-22 | 31.88 | $40.39 | 5329 |
| 2022-08-19 | 32.12 | $40.19 | 1725 |
| 2022-08-18 | 32.01 | $41.84 | 2146 |
| 2022-08-17 | 31.37 | $41.31 | 2000 |
| 2022-08-16 | 30.59 | $41.75 | 2326 |
| 2022-08-15 | 29.84 | $40.58 | 2041 |
| 2022-08-12 | 29.14 | $39.68 | 1700 |
| 2022-08-11 | 28.40 | $40.46 | 4200 |
| 2022-08-10 | 27.26 | $41.00 | 4200 |
| 2022-08-09 | 26.65 | $41.01 | 11500 |
| 2022-08-08 | 25.74 | $40.64 | 3033 |
| 2022-08-05 | 24.79 | $42.32 | 3628 |
| 2022-08-04 | 22.99 | $41.70 | 4800 |
| 2022-08-03 | 21.42 | $41.70 | 3200 |
| 2022-08-02 | 19.62 | $41.46 | 8927 |
| 2022-08-01 | 17.72 | $41.50 | 7447 |
| 2022-07-29 | 16.02 | $40.90 | 2049 |
| 2022-07-28 | 14.34 | $41.22 | 23510 |
| 2022-07-27 | 12.57 | $39.76 | 1600 |
| 2022-07-26 | 11.71 | $38.53 | 1933 |
| 2022-07-25 | 11.32 | $38.46 | 5200 |
| 2022-07-22 | 10.52 | $38.62 | 1845 |
| 2022-07-21 | 10.07 | $38.95 | 4848 |
| 2022-07-20 | 9.60 | $38.90 | 7346 |
| 2022-07-19 | 9.13 | $37.72 | 3600 |
| 2022-07-18 | 9.07 | $37.42 | 3200 |
| 2022-07-15 | 9.04 | $37.90 | 12542 |
| 2022-07-14 | 8.86 | $37.17 | 3200 |
| 2022-07-13 | 8.98 | $36.76 | 1700 |
| 2022-07-12 | 9.22 | $36.86 | 8423 |
| 2022-07-11 | 9.38 | $37.68 | 3500 |
| 2022-07-08 | 9.27 | $37.70 | 3600 |
| 2022-07-07 | 9.15 | $37.18 | 1700 |
| 2022-07-06 | 9.25 | $37.15 | 1900 |
| 2022-07-05 | 9.28 | $36.82 | 3800 |
| 2022-07-01 | 9.49 | $36.64 | 10800 |
| 2022-06-30 | 9.71 | $35.83 | 3105 |
| 2022-06-29 | 9.79 | $36.46 | 7107 |
| 2022-06-28 | 10.21 | $36.19 | 6026 |
| 2022-06-27 | 10.47 | $36.00 | 4700 |
| 2022-06-24 | 10.75 | $35.82 | 15100 |
| 2022-06-23 | 11.00 | $35.32 | 5200 |
| 2022-06-22 | 10.73 | $34.97 | 18300 |
| 2022-06-21 | 10.45 | $34.77 | 28526 |
| 2022-06-17 | 10.16 | $34.77 | 30700 |
| 2022-06-16 | 9.66 | $35.28 | 11900 |
| 2022-06-15 | 8.94 | $35.56 | 11700 |
| 2022-06-14 | 8.74 | $36.50 | 24624 |
| 2022-06-13 | 8.71 | $36.46 | 14400 |
| 2022-06-10 | 8.43 | $37.91 | 8700 |
| 2022-06-09 | 8.71 | $37.82 | 6121 |
| 2022-06-08 | 9.09 | $38.88 | 4600 |
| 2022-06-07 | 9.19 | $40.18 | 18601 |
| 2022-06-06 | 8.72 | $40.50 | 15328 |
| 2022-06-03 | 8.36 | $38.90 | 3518 |
| 2022-06-02 | 8.59 | $39.48 | 16205 |
| 2022-06-01 | 8.59 | $39.65 | 18317 |
| 2022-05-31 | 8.60 | $39.59 | 2644 |
| 2022-05-27 | 8.80 | $39.61 | 11400 |
| 2022-05-26 | 8.39 | $39.19 | 15041 |
| 2022-05-25 | 7.95 | $37.98 | 4928 |
| 2022-05-24 | 8.17 | $38.20 | 6900 |
| 2022-05-23 | 8.41 | $38.50 | 25000 |
| 2022-05-20 | 8.53 | $37.66 | 4700 |
| 2022-05-19 | 8.96 | $37.45 | 23000 |
| 2022-05-18 | 9.28 | $38.09 | 28900 |
| 2022-05-17 | 9.68 | $39.17 | 9747 |
| 2022-05-16 | 9.62 | $39.32 | 6723 |
| 2022-05-13 | 9.47 | $39.60 | 21932 |
| 2022-05-12 | 9.31 | $39.30 | 38200 |
| 2022-05-11 | 9.55 | $39.53 | 40500 |
| 2022-05-10 | 9.73 | $40.33 | 29227 |
| 2022-05-09 | 9.93 | $38.06 | 7400 |
| 2022-05-06 | 9.60 | $37.75 | 29700 |
| 2022-05-05 | 9.25 | $38.76 | 7400 |
| 2022-05-04 | 9.44 | $40.36 | 57013 |
| 2022-05-03 | 9.83 | $41.40 | 46400 |
| 2022-05-02 | 10.23 | $38.77 | 15821 |
| 2022-04-29 | 10.62 | $39.60 | 36300 |
| 2022-04-28 | 10.59 | $39.59 | 27900 |
| 2022-04-27 | 10.79 | $40.99 | 31212 |
| 2022-04-26 | 10.93 | $39.13 | 33905 |
| 2022-04-25 | 10.85 | $39.50 | 7149 |
| 2022-04-22 | 10.63 | $39.76 | 5600 |
| 2022-04-21 | 10.99 | $39.90 | 8300 |
| 2022-04-20 | 11.37 | $39.83 | 10025 |
| 2022-04-19 | 11.77 | $38.96 | 27700 |
| 2022-04-18 | 11.68 | $38.20 | 22241 |
| 2022-04-14 | 11.92 | $38.57 | 1600 |
| 2022-04-13 | 12.18 | $38.07 | 22307 |
| 2022-04-12 | 12.44 | $37.89 | 22021 |
| 2022-04-11 | 12.50 | $37.21 | 4416 |
| 2022-04-08 | 12.22 | $37.56 | 3539 |
| 2022-04-07 | 12.23 | $39.01 | 8700 |
| 2022-04-06 | 12.53 | $38.42 | 23800 |
| 2022-04-05 | 12.77 | $38.72 | 2902 |
| 2022-04-04 | 13.38 | $39.21 | 5900 |
| 2022-04-01 | 13.66 | $40.97 | 11600 |
| 2022-03-31 | 13.36 | $41.91 | 3400 |
| 2022-03-30 | 12.63 | $41.01 | 1805 |
| 2022-03-29 | 12.35 | $41.91 | 4300 |
| 2022-03-28 | 12.06 | $41.01 | 5834 |
| 2022-03-25 | 12.05 | $41.35 | 6321 |
| 2022-03-24 | 11.93 | $41.00 | 2322 |
| 2022-03-23 | 11.98 | $40.65 | 7929 |
| 2022-03-22 | 12.04 | $40.58 | 3400 |
| 2022-03-21 | 12.32 | $40.30 | 7242 |
| 2022-03-18 | 12.61 | $41.44 | 10500 |
| 2022-03-17 | 12.49 | $41.20 | 9106 |
| 2022-03-16 | 12.21 | $41.08 | 17942 |
| 2022-03-15 | 11.92 | $40.90 | 38602 |
| 2022-03-14 | 11.61 | $40.23 | 8747 |
| 2022-03-11 | 11.57 | $39.97 | 3700 |
| 2022-03-10 | 11.82 | $40.10 | 16205 |
| 2022-03-09 | 12.08 | $41.65 | 21017 |
| 2022-03-08 | 12.23 | $39.87 | 31000 |
| 2022-03-07 | 12.51 | $37.80 | 21000 |
| 2022-03-04 | 12.92 | $40.50 | 44300 |
| 2022-03-03 | 13.50 | $40.62 | 17033 |
| 2022-03-02 | 13.72 | $40.34 | 7900 |
| 2022-03-01 | 14.15 | $39.50 | 4741 |
| 2022-02-28 | 14.87 | $39.13 | 2824 |
| 2022-02-25 | 15.49 | $40.50 | 1914 |
| 2022-02-24 | 16.16 | $38.68 | 13939 |
| 2022-02-23 | 16.28 | $38.52 | 13300 |
| 2022-02-22 | 16.95 | $37.91 | 3646 |
| 2022-02-18 | 17.58 | $37.03 | 3000 |
| 2022-02-17 | 18.24 | $37.94 | 10500 |
| 2022-02-16 | 19.14 | $37.90 | 8500 |
| 2022-02-15 | 20.13 | $38.50 | 3500 |
| 2022-02-14 | 21.13 | $37.67 | 14236 |
| 2022-02-11 | 22.17 | $37.51 | 3126 |
| 2022-02-10 | 23.15 | $38.04 | 11225 |
| 2022-02-09 | 24.27 | $41.00 | 11423 |
| 2022-02-08 | 24.90 | $41.70 | 29727 |
| 2022-02-07 | 25.16 | $41.50 | 43200 |
| 2022-02-04 | 25.69 | $40.95 | 8500 |
| 2022-02-03 | 26.57 | $39.94 | 2100 |
| 2022-02-02 | 27.92 | $41.92 | 3115 |
| 2022-02-01 | 28.79 | $42.77 | 10328 |
| 2022-01-31 | 29.57 | $44.90 | 4000 |
| 2022-01-28 | 29.12 | $45.84 | 3026 |
| 2022-01-27 | 28.60 | $45.49 | 1746 |
| 2022-01-26 | 28.05 | $44.92 | 2602 |
| 2022-01-25 | 27.73 | $46.35 | 2500 |
| 2022-01-24 | 27.40 | $44.07 | 4709 |
| 2022-01-21 | 27.65 | $42.17 | 5800 |
| 2022-01-20 | 28.19 | $43.25 | 18511 |
| 2022-01-19 | 28.30 | $43.39 | 1328 |
| 2022-01-18 | 28.68 | $43.51 | 7100 |
| 2022-01-14 | 29.01 | $45.80 | 2400 |
| 2022-01-13 | 28.78 | $45.09 | 2100 |
| 2022-01-12 | 28.65 | $44.72 | 5533 |
| 2022-01-11 | 28.51 | $45.53 | 3600 |
| 2022-01-10 | 28.55 | $43.50 | 5843 |
| 2022-01-07 | 29.22 | $42.44 | 3000 |
| 2022-01-06 | 29.93 | $44.16 | 4227 |
| 2022-01-05 | 30.48 | $43.62 | 1902 |
| 2022-01-04 | 31.03 | $44.41 | 4000 |
| 2022-01-03 | 31.28 | $43.76 | 5739 |
| 2021-12-31 | 31.70 | $43.00 | 5600 |
| 2021-12-30 | 32.31 | $43.74 | 1600 |
| 2021-12-29 | 32.15 | $44.60 | 5414 |
| 2021-12-28 | 31.86 | $44.64 | 2400 |
| 2021-12-27 | 31.20 | $45.50 | 14740 |
| 2021-12-23 | 30.51 | $44.95 | 2249 |
| 2021-12-22 | 30.02 | $44.50 | 940 |
| 2021-12-21 | 29.25 | $43.90 | 5544 |
| 2021-12-20 | 28.56 | $43.00 | 3720 |
| 2021-12-17 | 28.01 | $44.14 | 7300 |
| 2021-12-16 | 27.44 | $42.57 | 6100 |
| 2021-12-15 | 27.18 | $42.50 | 5200 |
| 2021-12-14 | 26.91 | $41.12 | 7100 |
| 2021-12-13 | 27.11 | $39.46 | 4248 |
| 2021-12-10 | 27.72 | $39.00 | 3711 |
| 2021-12-09 | 28.29 | $37.51 | 2637 |
| 2021-12-08 | 29.08 | $39.50 | 3221 |
| 2021-12-07 | 29.92 | $37.50 | 1144 |
| 2021-12-06 | 31.26 | $38.39 | 4700 |
| 2021-12-03 | 32.69 | $36.07 | 12526 |
| 2021-12-02 | 34.20 | $38.77 | 6045 |
| 2021-12-01 | 34.70 | $39.60 | 8639 |
| 2021-11-30 | 34.92 | $39.50 | 14000 |
| 2021-11-29 | 35.70 | $40.15 | 7600 |
| 2021-11-26 | 35.81 | $40.22 | 3300 |
| 2021-11-24 | 35.93 | $42.20 | 6028 |
| 2021-11-23 | 36.06 | $41.50 | 3912 |
| 2021-11-22 | 35.53 | $41.20 | 7112 |
| 2021-11-19 | 34.97 | $41.25 | 12931 |
| 2021-11-18 | 34.50 | $41.60 | 12600 |
| 2021-11-17 | 33.56 | $42.96 | 16900 |
| 2021-11-16 | 32.57 | $42.11 | 10100 |
| 2021-11-15 | 31.80 | $42.00 | 30245 |
| 2021-11-12 | 30.89 | $41.34 | 6107 |
| 2021-11-11 | 30.40 | $40.74 | 6038 |
| 2021-11-10 | 30.01 | $39.21 | 13100 |
| 2021-11-09 | 29.69 | $38.56 | 12721 |
| 2021-11-08 | 29.86 | $38.15 | 3747 |
| 2021-11-05 | 29.85 | $37.99 | 7643 |
| 2021-11-04 | 29.91 | $36.81 | 1708 |
| 2021-11-03 | 30.48 | $35.76 | 5200 |
| 2021-11-02 | 31.32 | $36.29 | 4829 |
| 2021-11-01 | 31.53 | $36.74 | 3200 |
| 2021-10-29 | 31.50 | $36.35 | 1904 |
| 2021-10-28 | 31.46 | $36.39 | 400 |
| 2021-10-27 | 31.81 | $36.65 | 3800 |
| 2021-10-26 | 32.18 | $36.61 | 4631 |
| 2021-10-25 | 32.48 | $36.99 | 1331 |
| 2021-10-22 | 33.27 | $36.35 | 4719 |
| 2021-10-21 | 34.10 | $36.91 | 5600 |
| 2021-10-20 | 34.98 | $36.88 | 2300 |
| 2021-10-19 | 35.51 | $37.22 | 1433 |
| 2021-10-18 | 35.98 | $37.92 | 4710 |
| 2021-10-15 | 36.28 | $37.08 | 4946 |
| 2021-10-14 | 36.71 | $38.07 | 2244 |
| 2021-10-13 | 36.65 | $39.14 | 9200 |
| 2021-10-12 | 36.14 | $39.08 | 9200 |
| 2021-10-11 | 35.60 | $39.24 | 4500 |
| 2021-10-08 | 34.76 | $40.00 | 23200 |
| 2021-10-07 | 33.87 | $37.79 | 10304 |
| 2021-10-06 | 34.00 | $37.25 | 3802 |
| 2021-10-05 | 34.60 | $37.84 | 6023 |
| 2021-10-04 | 35.22 | $37.30 | 6720 |
| 2021-10-01 | 35.63 | $36.68 | 5900 |
| 2021-09-30 | 36.41 | $37.41 | 616 |
| 2021-09-29 | 36.78 | $37.10 | 2000 |
| 2021-09-28 | 37.28 | $36.75 | 4200 |
| 2021-09-27 | 37.80 | $37.25 | 6925 |
| 2021-09-24 | 37.90 | $37.96 | 3232 |
| 2021-09-23 | 38.13 | $37.09 | 7900 |
| 2021-09-22 | 38.64 | $36.11 | 9012 |
| 2021-09-21 | 39.40 | $35.40 | 16600 |
| 2021-09-20 | 40.49 | $34.49 | 4826 |
| 2021-09-17 | 41.94 | $35.12 | 6747 |
| 2021-09-16 | 43.11 | $35.84 | 3900 |
| 2021-09-15 | 43.90 | $36.64 | 5011 |
| 2021-09-14 | 44.38 | $36.20 | 4200 |
| 2021-09-13 | 44.90 | $36.79 | 3810 |
| 2021-09-10 | 45.17 | $36.86 | 6936 |
| 2021-09-09 | 45.29 | $36.85 | 8100 |
| 2021-09-08 | 45.43 | $37.08 | 6627 |
| 2021-09-07 | 45.77 | $37.03 | 3746 |
| 2021-09-03 | 46.13 | $36.43 | 4100 |
| 2021-09-02 | 46.33 | $37.13 | 3100 |
| 2021-09-01 | 46.28 | $36.60 | 5200 |
| 2021-08-31 | 46.27 | $36.87 | 2748 |
| 2021-08-30 | 46.00 | $36.75 | 4800 |
| 2021-08-27 | 45.78 | $37.68 | 4312 |
| 2021-08-26 | 45.56 | $36.23 | 3100 |
| 2021-08-25 | 45.46 | $36.62 | 6800 |
| 2021-08-24 | 45.35 | $36.54 | 3913 |
| 2021-08-23 | 45.33 | $36.78 | 1945 |
| 2021-08-20 | 45.15 | $36.81 | 2113 |
| 2021-08-19 | 45.03 | $36.57 | 19779 |
| 2021-08-18 | 44.90 | $36.49 | 13032 |
| 2021-08-17 | 44.52 | $36.83 | 15500 |
| 2021-08-16 | 44.20 | $36.83 | 11843 |
| 2021-08-13 | 43.93 | $36.55 | 10207 |
| 2021-08-12 | 43.55 | $37.00 | 12541 |
| 2021-08-11 | 43.22 | $36.60 | 13100 |
| 2021-08-10 | 42.93 | $35.88 | 37605 |
| 2021-08-09 | 42.67 | $35.62 | 23800 |
| 2021-08-06 | 42.39 | $35.91 | 21310 |
| 2021-08-05 | 42.00 | $36.64 | 18800 |
| 2021-08-04 | 41.48 | $37.50 | 30521 |
| 2021-08-03 | 40.54 | $38.39 | 11418 |
| 2021-08-02 | 39.21 | $38.05 | 18800 |
| 2021-07-30 | 37.80 | $37.69 | 9933 |
| 2021-07-29 | 36.32 | $38.58 | 7105 |
| 2021-07-28 | 34.57 | $38.48 | 12000 |
| 2021-07-27 | 32.72 | $37.77 | 11700 |
| 2021-07-26 | 30.84 | $37.23 | 12100 |
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