Is LeaderShares Activist Leaders ETF (ACTV) a Buy, Sell, or Hold?
Enter your email address below for free access to our LeaderShares Activist Leaders ETF (ACTV) research center and poll results.
AMEX : ACTV
LeaderShares Activist Leaders ETF
$33.143 USD
$0.0 (-0.01%)
- Volume
- 478
- Average Volume
- 6.79K
- Market Capitalization
- $12.95M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.79
- Year Low
- $27.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
33.48
2025-10-31
Close Price
$33.14
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.40
Average
32.60
Maximum
39.05
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-10-31 | 33.48 | $33.14 | — |
| 2025-10-30 | 33.52 | $33.14 | — |
| 2025-10-29 | 33.56 | $33.14 | — |
| 2025-10-28 | 33.60 | $33.14 | — |
| 2025-10-27 | 33.64 | $33.14 | — |
| 2025-10-24 | 33.67 | $33.14 | 900 |
| 2025-10-23 | 33.69 | $33.14 | 300 |
| 2025-10-22 | 33.70 | $33.57 | 544 |
| 2025-10-21 | 33.70 | $33.57 | 3600 |
| 2025-10-20 | 33.71 | $33.60 | 1002 |
| 2025-10-17 | 33.72 | $33.59 | 3700 |
| 2025-10-16 | 33.73 | $33.43 | 24210 |
| 2025-10-15 | 33.75 | $33.67 | 3329 |
| 2025-10-14 | 33.74 | $33.52 | 17615 |
| 2025-10-13 | 33.74 | $33.47 | 13033 |
| 2025-10-10 | 33.74 | $33.07 | 1500 |
| 2025-10-09 | 33.76 | $33.96 | 700 |
| 2025-10-08 | 33.74 | $34.08 | 1462 |
| 2025-10-07 | 33.69 | $33.90 | 12403 |
| 2025-10-06 | 33.65 | $34.14 | 1400 |
| 2025-10-03 | 33.61 | $33.99 | 7300 |
| 2025-10-02 | 33.56 | $33.96 | 3200 |
| 2025-10-01 | 33.52 | $33.99 | 9700 |
| 2025-09-30 | 33.46 | $33.83 | 800 |
| 2025-09-29 | 33.40 | $33.74 | 700 |
| 2025-09-26 | 33.37 | $33.61 | 4400 |
| 2025-09-25 | 33.34 | $33.36 | 2000 |
| 2025-09-24 | 33.32 | $33.56 | 1700 |
| 2025-09-23 | 33.28 | $33.66 | 2900 |
| 2025-09-22 | 33.24 | $33.85 | 12200 |
| 2025-09-19 | 33.20 | $33.83 | 3411 |
| 2025-09-18 | 33.13 | $33.71 | 1726 |
| 2025-09-17 | 33.07 | $33.49 | 1401 |
| 2025-09-16 | 33.03 | $33.53 | 117 |
| 2025-09-15 | 33.00 | $33.54 | 306 |
| 2025-09-12 | 32.96 | $33.52 | 900 |
| 2025-09-11 | 32.93 | $33.46 | 1200 |
| 2025-09-10 | 32.90 | $33.19 | 2600 |
| 2025-09-09 | 32.87 | $33.10 | 1834 |
| 2025-09-08 | 32.83 | $33.18 | 500 |
| 2025-09-05 | 32.79 | $33.16 | 1000 |
| 2025-09-04 | 32.74 | $33.06 | 3713 |
| 2025-09-03 | 32.70 | $32.84 | 2100 |
| 2025-09-02 | 32.67 | $32.70 | 400 |
| 2025-08-29 | 32.64 | $32.98 | 600 |
| 2025-08-28 | 32.59 | $33.11 | 2900 |
| 2025-08-27 | 32.54 | $32.88 | 2900 |
| 2025-08-26 | 32.51 | $32.90 | 3643 |
| 2025-08-25 | 32.48 | $32.85 | 600 |
| 2025-08-22 | 32.47 | $32.91 | 349 |
| 2025-08-21 | 32.47 | $32.46 | 4034 |
| 2025-08-20 | 32.47 | $32.50 | 1540 |
| 2025-08-19 | 32.48 | $32.74 | 1040 |
| 2025-08-18 | 32.46 | $32.88 | 1645 |
| 2025-08-15 | 32.42 | $32.85 | 3702 |
| 2025-08-14 | 32.38 | $32.92 | 806 |
| 2025-08-13 | 32.34 | $32.81 | 1100 |
| 2025-08-12 | 32.30 | $32.62 | 300 |
| 2025-08-11 | 32.25 | $32.23 | 1525 |
| 2025-08-08 | 32.24 | $32.31 | 1915 |
| 2025-08-07 | 32.23 | $32.22 | 630 |
| 2025-08-06 | 32.23 | $32.37 | 1200 |
| 2025-08-05 | 32.21 | $32.14 | 832 |
| 2025-08-04 | 32.20 | $32.19 | 1418 |
| 2025-08-01 | 32.18 | $31.88 | 13445 |
| 2025-07-31 | 32.20 | $32.14 | 34200 |
| 2025-07-30 | 32.19 | $32.27 | 4500 |
| 2025-07-29 | 32.16 | $32.39 | 50500 |
| 2025-07-28 | 32.12 | $32.63 | 2400 |
| 2025-07-25 | 32.07 | $32.75 | 89400 |
| 2025-07-24 | 32.00 | $32.60 | 1149 |
| 2025-07-23 | 31.94 | $32.64 | 3915 |
| 2025-07-22 | 31.87 | $32.30 | 2100 |
| 2025-07-21 | 31.81 | $32.08 | 500 |
| 2025-07-18 | 31.75 | $32.06 | 7600 |
| 2025-07-17 | 31.69 | $32.15 | 5200 |
| 2025-07-16 | 31.63 | $31.93 | 4603 |
| 2025-07-15 | 31.59 | $31.81 | 10000 |
| 2025-07-14 | 31.55 | $32.00 | 2200 |
| 2025-07-11 | 31.51 | $31.99 | 500 |
| 2025-07-10 | 31.47 | $32.20 | 2518 |
| 2025-07-09 | 31.42 | $32.10 | 2646 |
| 2025-07-08 | 31.38 | $31.93 | 2300 |
| 2025-07-07 | 31.34 | $31.84 | 2400 |
| 2025-07-03 | 31.28 | $32.16 | 500 |
| 2025-07-02 | 31.22 | $31.92 | 2838 |
| 2025-07-01 | 31.18 | $31.78 | 2946 |
| 2025-06-30 | 31.13 | $31.62 | 600 |
| 2025-06-27 | 31.08 | $31.53 | 2324 |
| 2025-06-26 | 31.04 | $31.43 | 2100 |
| 2025-06-25 | 30.99 | $31.25 | 10500 |
| 2025-06-24 | 30.97 | $31.36 | 2934 |
| 2025-06-23 | 30.91 | $31.08 | 1500 |
| 2025-06-20 | 30.87 | $30.89 | 331 |
| 2025-06-18 | 30.84 | $30.92 | 602 |
| 2025-06-17 | 30.83 | $30.92 | 1500 |
| 2025-06-16 | 30.83 | $31.13 | 700 |
| 2025-06-13 | 30.82 | $30.91 | 2400 |
| 2025-06-12 | 30.81 | $31.28 | 3731 |
| 2025-06-11 | 30.77 | $31.16 | 2200 |
| 2025-06-10 | 30.74 | $31.26 | 3900 |
| 2025-06-09 | 30.71 | $31.14 | 6917 |
| 2025-06-06 | 30.65 | $31.12 | 700 |
| 2025-06-05 | 30.59 | $30.83 | 8600 |
| 2025-06-04 | 30.54 | $30.95 | 2247 |
| 2025-06-03 | 30.49 | $30.96 | 6004 |
| 2025-06-02 | 30.44 | $30.78 | 2400 |
| 2025-05-30 | 30.41 | $30.72 | 2233 |
| 2025-05-29 | 30.37 | $30.65 | 3200 |
| 2025-05-28 | 30.32 | $30.58 | 10600 |
| 2025-05-27 | 30.28 | $30.69 | 2607 |
| 2025-05-23 | 30.23 | $30.17 | 2925 |
| 2025-05-22 | 30.20 | $30.30 | 11200 |
| 2025-05-21 | 30.16 | $30.31 | 3037 |
| 2025-05-20 | 30.10 | $30.80 | 4400 |
| 2025-05-19 | 29.99 | $30.88 | 1335 |
| 2025-05-16 | 29.86 | $30.85 | 2540 |
| 2025-05-15 | 29.75 | $30.67 | 1307 |
| 2025-05-14 | 29.64 | $30.57 | 3900 |
| 2025-05-13 | 29.57 | $30.62 | 5300 |
| 2025-05-12 | 29.49 | $30.56 | 1700 |
| 2025-05-09 | 29.41 | $29.94 | 4108 |
| 2025-05-08 | 29.34 | $29.93 | 8500 |
| 2025-05-07 | 29.30 | $29.80 | 4200 |
| 2025-05-06 | 29.17 | $29.92 | 5841 |
| 2025-05-05 | 29.07 | $30.04 | 5100 |
| 2025-05-02 | 28.98 | $30.18 | 5400 |
| 2025-05-01 | 28.95 | $29.85 | 9500 |
| 2025-04-30 | 29.00 | $29.81 | 4900 |
| 2025-04-29 | 29.03 | $29.72 | 5924 |
| 2025-04-28 | 29.06 | $29.64 | 17500 |
| 2025-04-25 | 29.10 | $29.59 | 23500 |
| 2025-04-24 | 29.17 | $29.52 | 2428 |
| 2025-04-23 | 29.24 | $29.02 | 2518 |
| 2025-04-22 | 29.35 | $28.72 | 10743 |
| 2025-04-21 | 29.48 | $28.16 | 28504 |
| 2025-04-17 | 29.63 | $28.68 | 1342 |
| 2025-04-16 | 29.76 | $28.57 | 4114 |
| 2025-04-15 | 29.91 | $29.04 | 7009 |
| 2025-04-14 | 30.02 | $29.16 | 8045 |
| 2025-04-11 | 30.13 | $28.92 | 5000 |
| 2025-04-10 | 30.24 | $28.49 | 15800 |
| 2025-04-09 | 30.35 | $29.15 | 126727 |
| 2025-04-08 | 30.44 | $27.29 | 62700 |
| 2025-04-07 | 30.63 | $27.88 | 23900 |
| 2025-04-04 | 30.80 | $28.18 | 73623 |
| 2025-04-03 | 30.97 | $29.63 | 20100 |
| 2025-04-02 | 31.06 | $30.77 | 45639 |
| 2025-04-01 | 31.10 | $30.50 | 59000 |
| 2025-03-31 | 31.15 | $30.37 | 11109 |
| 2025-03-28 | 31.21 | $30.37 | 42846 |
| 2025-03-27 | 31.31 | $30.96 | 29427 |
| 2025-03-26 | 31.36 | $31.02 | 120500 |
| 2025-03-25 | 31.42 | $31.18 | 95200 |
| 2025-03-24 | 31.48 | $31.20 | 111600 |
| 2025-03-21 | 31.55 | $31.20 | 771605 |
| 2025-03-20 | 31.62 | $31.36 | 5000 |
| 2025-03-19 | 31.70 | $31.43 | 2839 |
| 2025-03-18 | 31.78 | $31.26 | 2512 |
| 2025-03-17 | 31.87 | $31.49 | 4305 |
| 2025-03-14 | 31.93 | $31.04 | 1922 |
| 2025-03-13 | 32.01 | $30.79 | 2327 |
| 2025-03-12 | 32.09 | $30.94 | 4400 |
| 2025-03-11 | 32.18 | $31.09 | 26217 |
| 2025-03-10 | 32.25 | $31.19 | 7600 |
| 2025-03-07 | 32.32 | $31.57 | 7500 |
| 2025-03-06 | 32.38 | $31.48 | 10406 |
| 2025-03-05 | 32.45 | $31.65 | 5419 |
| 2025-03-04 | 32.49 | $31.41 | 3048 |
| 2025-03-03 | 32.54 | $31.64 | 5201 |
| 2025-02-28 | 32.59 | $32.22 | 5323 |
| 2025-02-27 | 32.63 | $31.95 | 3500 |
| 2025-02-26 | 32.66 | $32.32 | 3534 |
| 2025-02-25 | 32.69 | $32.44 | 7207 |
| 2025-02-24 | 32.73 | $32.56 | 11700 |
| 2025-02-21 | 32.76 | $32.56 | 3237 |
| 2025-02-20 | 32.78 | $32.98 | 9628 |
| 2025-02-19 | 32.76 | $33.01 | 10212 |
| 2025-02-18 | 32.77 | $33.00 | 6900 |
| 2025-02-14 | 32.74 | $32.73 | 6100 |
| 2025-02-13 | 32.72 | $32.68 | 2600 |
| 2025-02-12 | 32.70 | $32.46 | 3008 |
| 2025-02-11 | 32.67 | $32.58 | 4000 |
| 2025-02-10 | 32.63 | $32.63 | 2044 |
| 2025-02-07 | 32.58 | $32.57 | 3800 |
| 2025-02-06 | 32.57 | $32.78 | 7809 |
| 2025-02-05 | 32.55 | $32.82 | 6500 |
| 2025-02-04 | 32.54 | $32.50 | 8100 |
| 2025-02-03 | 32.55 | $32.33 | 9400 |
| 2025-01-31 | 32.55 | $32.69 | 2600 |
| 2025-01-30 | 32.54 | $32.93 | 14400 |
| 2025-01-29 | 32.52 | $32.70 | 3330 |
| 2025-01-28 | 32.52 | $32.90 | 4208 |
| 2025-01-27 | 32.51 | $33.19 | 11700 |
| 2025-01-24 | 32.49 | $33.16 | 13017 |
| 2025-01-23 | 32.45 | $32.87 | 3306 |
| 2025-01-22 | 32.42 | $32.73 | 9447 |
| 2025-01-21 | 32.40 | $33.09 | 6500 |
| 2025-01-17 | 32.35 | $32.42 | 7000 |
| 2025-01-16 | 32.40 | $32.44 | 9120 |
| 2025-01-15 | 32.46 | $32.25 | 15700 |
| 2025-01-14 | 32.53 | $31.91 | 5703 |
| 2025-01-13 | 32.62 | $31.67 | 3200 |
| 2025-01-10 | 32.74 | $31.66 | 6700 |
| 2025-01-08 | 32.86 | $32.27 | 4200 |
| 2025-01-07 | 32.97 | $32.40 | 3400 |
| 2025-01-06 | 33.06 | $32.72 | 3100 |
| 2025-01-03 | 33.14 | $32.59 | 5847 |
| 2025-01-02 | 33.23 | $32.36 | 5200 |
| 2024-12-31 | 33.33 | $32.55 | 5400 |
| 2024-12-30 | 33.42 | $32.49 | 7419 |
| 2024-12-27 | 33.50 | $32.69 | 536 |
| 2024-12-26 | 33.58 | $32.82 | 5900 |
| 2024-12-24 | 33.63 | $32.65 | 8500 |
| 2024-12-23 | 33.70 | $32.36 | 3626 |
| 2024-12-20 | 33.76 | $32.38 | 9308 |
| 2024-12-19 | 33.79 | $32.20 | 6146 |
| 2024-12-18 | 33.80 | $32.26 | 24200 |
| 2024-12-17 | 33.80 | $33.37 | 11800 |
| 2024-12-16 | 33.75 | $33.69 | 5103 |
| 2024-12-13 | 33.70 | $33.53 | 2319 |
| 2024-12-12 | 33.69 | $33.76 | 8714 |
| 2024-12-11 | 33.68 | $34.03 | 36200 |
| 2024-12-10 | 33.66 | $34.17 | 10702 |
| 2024-12-09 | 33.65 | $34.40 | 6300 |
| 2024-12-06 | 33.62 | $34.11 | 22400 |
| 2024-12-05 | 33.59 | $34.32 | 8000 |
| 2024-12-04 | 33.57 | $34.54 | 7618 |
| 2024-12-03 | 33.48 | $34.29 | 6400 |
| 2024-12-02 | 33.36 | $34.35 | 6346 |
| 2024-11-29 | 33.26 | $34.16 | 15900 |
| 2024-11-27 | 33.16 | $34.14 | 7602 |
| 2024-11-26 | 33.09 | $33.96 | 36100 |
| 2024-11-25 | 33.04 | $33.99 | 7600 |
| 2024-11-22 | 33.02 | $33.45 | 24800 |
| 2024-11-21 | 33.00 | $33.12 | 9341 |
| 2024-11-20 | 33.01 | $32.38 | 9100 |
| 2024-11-19 | 33.06 | $32.25 | 13822 |
| 2024-11-18 | 33.13 | $32.42 | 3830 |
| 2024-11-15 | 33.21 | $32.65 | 6700 |
| 2024-11-14 | 33.32 | $33.23 | 5000 |
| 2024-11-13 | 33.39 | $33.58 | 11600 |
| 2024-11-12 | 33.44 | $33.62 | 13145 |
| 2024-11-11 | 33.47 | $34.01 | 5900 |
| 2024-11-08 | 33.46 | $33.88 | 7900 |
| 2024-11-07 | 33.45 | $33.53 | 18810 |
| 2024-11-06 | 33.43 | $33.94 | 9900 |
| 2024-11-05 | 33.41 | $32.58 | 1900 |
| 2024-11-04 | 33.45 | $32.03 | 3740 |
| 2024-11-01 | 33.52 | $32.20 | 3600 |
| 2024-10-31 | 33.61 | $32.16 | 924 |
| 2024-10-30 | 33.66 | $32.74 | 2400 |
| 2024-10-29 | 33.71 | $33.11 | 6804 |
| 2024-10-28 | 33.73 | $33.58 | 4800 |
| 2024-10-25 | 33.74 | $33.07 | 5740 |
| 2024-10-24 | 33.78 | $33.19 | 11727 |
| 2024-10-23 | 33.80 | $33.39 | 5545 |
| 2024-10-22 | 33.78 | $33.72 | 7035 |
| 2024-10-21 | 33.77 | $34.07 | 1900 |
| 2024-10-18 | 33.74 | $34.80 | 5702 |
| 2024-10-17 | 33.67 | $34.55 | 2438 |
| 2024-10-16 | 33.63 | $34.65 | 6114 |
| 2024-10-15 | 33.56 | $34.11 | 5145 |
| 2024-10-14 | 33.51 | $33.83 | 6200 |
| 2024-10-11 | 33.47 | $33.67 | 2821 |
| 2024-10-10 | 33.41 | $33.30 | 7800 |
| 2024-10-09 | 33.35 | $33.46 | 4600 |
| 2024-10-08 | 33.27 | $33.40 | 8300 |
| 2024-10-07 | 33.18 | $33.46 | 5400 |
| 2024-10-04 | 33.09 | $33.88 | 1800 |
| 2024-10-03 | 32.99 | $33.28 | 3726 |
| 2024-10-02 | 32.95 | $33.60 | 7300 |
| 2024-10-01 | 32.90 | $33.62 | 3200 |
| 2024-09-30 | 32.84 | $33.74 | 7000 |
| 2024-09-27 | 32.81 | $33.88 | 3315 |
| 2024-09-26 | 32.76 | $33.62 | 24900 |
| 2024-09-25 | 32.71 | $33.01 | 4230 |
| 2024-09-24 | 32.71 | $33.50 | 9300 |
| 2024-09-23 | 32.69 | $33.39 | 9600 |
| 2024-09-20 | 32.67 | $33.40 | 2400 |
| 2024-09-19 | 32.61 | $33.71 | 9500 |
| 2024-09-18 | 32.55 | $33.33 | 2500 |
| 2024-09-17 | 32.50 | $33.16 | 7020 |
| 2024-09-16 | 32.47 | $32.92 | 10641 |
| 2024-09-13 | 32.43 | $32.62 | 9226 |
| 2024-09-12 | 32.41 | $32.05 | 24100 |
| 2024-09-11 | 32.38 | $31.73 | 2126 |
| 2024-09-10 | 32.36 | $31.66 | 4832 |
| 2024-09-09 | 32.31 | $31.79 | 6616 |
| 2024-09-06 | 32.30 | $31.87 | 4500 |
| 2024-09-05 | 32.29 | $32.45 | 4006 |
| 2024-09-04 | 32.25 | $32.51 | 5100 |
| 2024-09-03 | 32.20 | $32.55 | 6316 |
| 2024-08-30 | 32.15 | $33.05 | 2924 |
| 2024-08-29 | 32.13 | $32.88 | 13200 |
| 2024-08-28 | 32.17 | $32.67 | 4602 |
| 2024-08-27 | 32.26 | $32.93 | 7500 |
| 2024-08-26 | 32.33 | $33.05 | 3600 |
| 2024-08-23 | 32.37 | $33.00 | 20543 |
| 2024-08-22 | 32.43 | $32.24 | 19047 |
| 2024-08-21 | 32.46 | $32.62 | 11100 |
| 2024-08-20 | 32.46 | $32.26 | 6000 |
| 2024-08-19 | 32.52 | $32.53 | 7600 |
| 2024-08-16 | 32.57 | $32.15 | 23735 |
| 2024-08-15 | 32.63 | $32.11 | 13600 |
| 2024-08-14 | 32.68 | $31.52 | 9000 |
| 2024-08-13 | 32.80 | $31.29 | 4008 |
| 2024-08-12 | 32.93 | $30.76 | 5500 |
| 2024-08-09 | 33.04 | $31.63 | 2500 |
| 2024-08-08 | 33.11 | $31.69 | 5827 |
| 2024-08-07 | 33.15 | $31.51 | 5100 |
| 2024-08-06 | 33.16 | $31.63 | 8800 |
| 2024-08-05 | 33.16 | $31.44 | 11400 |
| 2024-08-02 | 33.18 | $32.61 | 35600 |
| 2024-08-01 | 33.15 | $33.68 | 3621 |
| 2024-07-31 | 33.06 | $34.47 | 5100 |
| 2024-07-30 | 32.93 | $34.34 | 6000 |
| 2024-07-29 | 32.81 | $33.97 | 4125 |
| 2024-07-26 | 32.71 | $34.05 | 9737 |
| 2024-07-25 | 32.60 | $32.94 | 17633 |
| 2024-07-24 | 32.55 | $32.60 | 10329 |
| 2024-07-23 | 32.51 | $33.53 | 10000 |
| 2024-07-22 | 32.44 | $33.52 | 14748 |
| 2024-07-19 | 32.36 | $33.21 | 3618 |
| 2024-07-18 | 32.29 | $33.16 | 13000 |
| 2024-07-17 | 32.22 | $33.87 | 5600 |
| 2024-07-16 | 32.12 | $33.97 | 72241 |
| 2024-07-15 | 32.00 | $33.07 | 109041 |
| 2024-07-12 | 31.95 | $32.87 | 6409 |
| 2024-07-11 | 31.93 | $32.63 | 5442 |
| 2024-07-10 | 31.91 | $31.66 | 8700 |
| 2024-07-09 | 31.95 | $31.56 | 4643 |
| 2024-07-08 | 32.01 | $31.91 | 6200 |
| 2024-07-05 | 32.06 | $31.89 | 7649 |
| 2024-07-03 | 32.12 | $31.99 | 7535 |
| 2024-07-02 | 32.17 | $31.90 | 10700 |
| 2024-07-01 | 32.24 | $31.85 | 5100 |
| 2024-06-28 | 32.31 | $32.05 | 5500 |
| 2024-06-27 | 32.35 | $31.83 | 6000 |
| 2024-06-26 | 32.38 | $31.87 | 9839 |
| 2024-06-25 | 32.43 | $31.79 | 7739 |
| 2024-06-24 | 32.50 | $32.26 | 5337 |
| 2024-06-21 | 32.54 | $31.95 | 5722 |
| 2024-06-20 | 32.62 | $31.72 | 8741 |
| 2024-06-18 | 32.73 | $31.78 | 11426 |
| 2024-06-17 | 32.84 | $31.81 | 4101 |
| 2024-06-14 | 32.95 | $31.59 | 2248 |
| 2024-06-13 | 33.09 | $32.02 | 3146 |
| 2024-06-12 | 33.20 | $32.48 | 8600 |
| 2024-06-11 | 33.28 | $32.24 | 5800 |
| 2024-06-10 | 33.35 | $32.58 | 7200 |
| 2024-06-07 | 33.39 | $32.64 | 9716 |
| 2024-06-06 | 33.44 | $33.00 | 7500 |
| 2024-06-05 | 33.47 | $33.14 | 8845 |
| 2024-06-04 | 33.52 | $32.85 | 4800 |
| 2024-06-03 | 33.57 | $33.40 | 5200 |
| 2024-05-31 | 33.59 | $33.29 | 3746 |
| 2024-05-30 | 33.59 | $32.73 | 10500 |
| 2024-05-29 | 33.60 | $32.37 | 7107 |
| 2024-05-28 | 33.63 | $32.93 | 7490 |
| 2024-05-24 | 33.65 | $33.20 | 2318 |
| 2024-05-23 | 33.64 | $33.11 | 7800 |
| 2024-05-22 | 33.62 | $33.53 | 5147 |
| 2024-05-21 | 33.58 | $33.86 | 4200 |
| 2024-05-20 | 33.54 | $34.01 | 2823 |
| 2024-05-17 | 33.48 | $34.09 | 7928 |
| 2024-05-16 | 33.40 | $34.31 | 5315 |
| 2024-05-15 | 33.31 | $34.28 | 6600 |
| 2024-05-14 | 33.21 | $33.97 | 9500 |
| 2024-05-13 | 33.13 | $33.61 | 3200 |
| 2024-05-10 | 33.09 | $33.53 | 5300 |
| 2024-05-09 | 33.07 | $33.66 | 2500 |
| 2024-05-08 | 33.07 | $33.61 | 9900 |
| 2024-05-07 | 33.07 | $33.97 | 9900 |
| 2024-05-06 | 33.09 | $33.99 | 3500 |
| 2024-05-03 | 33.10 | $33.67 | 12515 |
| 2024-05-02 | 33.12 | $33.34 | 3249 |
| 2024-05-01 | 33.15 | $32.99 | 5615 |
| 2024-04-30 | 33.22 | $32.86 | 4200 |
| 2024-04-29 | 33.29 | $33.37 | 3816 |
| 2024-04-26 | 33.36 | $33.01 | 1642 |
| 2024-04-25 | 33.46 | $32.68 | 3900 |
| 2024-04-24 | 33.58 | $32.88 | 4100 |
| 2024-04-23 | 33.64 | $32.96 | 5100 |
| 2024-04-22 | 33.69 | $32.80 | 3904 |
| 2024-04-19 | 33.76 | $32.54 | 4500 |
| 2024-04-18 | 33.86 | $32.43 | 8618 |
| 2024-04-17 | 33.95 | $32.33 | 9213 |
| 2024-04-16 | 34.01 | $32.46 | 7008 |
| 2024-04-15 | 34.06 | $32.68 | 7710 |
| 2024-04-12 | 34.10 | $33.07 | 18700 |
| 2024-04-11 | 34.13 | $33.72 | 5500 |
| 2024-04-10 | 34.14 | $33.57 | 7800 |
| 2024-04-09 | 34.15 | $34.41 | 6300 |
| 2024-04-08 | 34.12 | $34.32 | 6300 |
| 2024-04-05 | 34.10 | $34.02 | 11900 |
| 2024-04-04 | 34.10 | $33.95 | 4603 |
| 2024-04-03 | 34.08 | $34.26 | 6500 |
| 2024-04-02 | 34.03 | $34.24 | 19949 |
| 2024-04-01 | 34.00 | $34.80 | 23700 |
| 2024-03-28 | 33.93 | $35.13 | 6149 |
| 2024-03-27 | 33.84 | $34.97 | 5945 |
| 2024-03-26 | 33.78 | $34.10 | 4600 |
| 2024-03-25 | 33.75 | $34.09 | 4712 |
| 2024-03-22 | 33.72 | $34.10 | 6900 |
| 2024-03-21 | 33.69 | $34.54 | 13824 |
| 2024-03-20 | 33.62 | $34.25 | 4425 |
| 2024-03-19 | 33.56 | $33.57 | 11100 |
| 2024-03-18 | 33.53 | $33.39 | 13100 |
| 2024-03-15 | 33.53 | $33.56 | 5620 |
| 2024-03-14 | 33.53 | $33.59 | 2019 |
| 2024-03-13 | 33.50 | $33.85 | 6104 |
| 2024-03-12 | 33.44 | $33.88 | 3839 |
| 2024-03-11 | 33.42 | $33.82 | 6833 |
| 2024-03-08 | 33.37 | $33.95 | 4600 |
| 2024-03-07 | 33.31 | $33.89 | 10517 |
| 2024-03-06 | 33.25 | $33.56 | 5143 |
| 2024-03-05 | 33.21 | $33.35 | 5100 |
| 2024-03-04 | 33.17 | $33.52 | 3500 |
| 2024-03-01 | 33.14 | $33.54 | 5000 |
| 2024-02-29 | 33.12 | $33.37 | 7815 |
| 2024-02-28 | 33.08 | $33.67 | 8000 |
| 2024-02-27 | 33.05 | $33.60 | 2647 |
| 2024-02-26 | 33.04 | $33.43 | 10800 |
| 2024-02-23 | 33.01 | $33.43 | 3715 |
| 2024-02-22 | 32.98 | $33.18 | 12021 |
| 2024-02-21 | 32.94 | $33.03 | 8600 |
| 2024-02-20 | 32.93 | $33.08 | 16827 |
| 2024-02-16 | 32.92 | $33.28 | 8933 |
| 2024-02-15 | 32.87 | $33.60 | 8044 |
| 2024-02-14 | 32.79 | $33.03 | 6600 |
| 2024-02-13 | 32.73 | $32.54 | 27620 |
| 2024-02-12 | 32.71 | $33.43 | 5800 |
| 2024-02-09 | 32.66 | $32.92 | 6400 |
| 2024-02-08 | 32.65 | $32.83 | 6500 |
| 2024-02-07 | 32.65 | $32.56 | 6600 |
| 2024-02-06 | 32.68 | $32.78 | 37800 |
| 2024-02-05 | 32.70 | $32.54 | 3637 |
| 2024-02-02 | 32.71 | $32.96 | 19800 |
| 2024-02-01 | 32.69 | $33.14 | 9509 |
| 2024-01-31 | 32.67 | $32.56 | 7247 |
| 2024-01-30 | 32.71 | $33.13 | 9700 |
| 2024-01-29 | 32.72 | $33.29 | 10417 |
| 2024-01-26 | 32.74 | $32.88 | 7500 |
| 2024-01-25 | 32.77 | $32.77 | 7300 |
| 2024-01-24 | 32.81 | $32.43 | 5000 |
| 2024-01-23 | 32.84 | $32.77 | 6202 |
| 2024-01-22 | 32.85 | $32.88 | 15747 |
| 2024-01-19 | 32.83 | $32.33 | 4600 |
| 2024-01-18 | 32.90 | $31.98 | 10019 |
| 2024-01-17 | 32.95 | $31.87 | 9703 |
| 2024-01-16 | 33.00 | $32.15 | 13000 |
| 2024-01-12 | 33.06 | $32.50 | 9647 |
| 2024-01-11 | 33.06 | $32.57 | 8600 |
| 2024-01-10 | 33.02 | $32.96 | 8342 |
| 2024-01-09 | 32.95 | $33.03 | 5026 |
| 2024-01-08 | 32.86 | $33.23 | 14600 |
| 2024-01-05 | 32.76 | $32.76 | 9112 |
| 2024-01-04 | 32.68 | $32.64 | 9828 |
| 2024-01-03 | 32.59 | $32.65 | 6200 |
| 2024-01-02 | 32.52 | $33.41 | 3045 |
| 2023-12-29 | 32.39 | $33.38 | 4939 |
| 2023-12-28 | 32.23 | $33.63 | 27200 |
| 2023-12-27 | 32.03 | $33.50 | 6302 |
| 2023-12-26 | 31.84 | $33.47 | 4100 |
| 2023-12-22 | 31.66 | $33.15 | 24900 |
| 2023-12-21 | 31.49 | $32.99 | 40500 |
| 2023-12-20 | 31.33 | $32.49 | 66332 |
| 2023-12-19 | 31.18 | $33.56 | 5331 |
| 2023-12-18 | 30.99 | $32.99 | 6200 |
| 2023-12-15 | 30.82 | $32.97 | 6000 |
| 2023-12-14 | 30.64 | $33.22 | 3735 |
| 2023-12-13 | 30.47 | $32.60 | 5200 |
| 2023-12-12 | 30.31 | $31.68 | 7504 |
| 2023-12-11 | 30.14 | $31.60 | 26500 |
| 2023-12-08 | 29.97 | $31.36 | 27300 |
| 2023-12-07 | 29.82 | $31.24 | 9840 |
| 2023-12-06 | 29.69 | $31.03 | 8036 |
| 2023-12-05 | 29.59 | $30.92 | 10900 |
| 2023-12-04 | 29.50 | $31.27 | 6100 |
| 2023-12-01 | 29.40 | $30.84 | 2537 |
| 2023-11-30 | 29.28 | $30.00 | 5500 |
| 2023-11-29 | 29.17 | $29.80 | 34821 |
| 2023-11-28 | 29.07 | $29.70 | 7000 |
| 2023-11-27 | 28.96 | $29.72 | 4200 |
| 2023-11-24 | 28.84 | $29.82 | 1900 |
| 2023-11-22 | 28.74 | $29.72 | 9639 |
| 2023-11-21 | 28.64 | $29.59 | 8443 |
| 2023-11-20 | 28.56 | $29.75 | 8300 |
| 2023-11-17 | 28.47 | $29.61 | 15400 |
| 2023-11-16 | 28.40 | $29.31 | 9100 |
| 2023-11-15 | 28.36 | $29.78 | 26528 |
| 2023-11-14 | 28.32 | $29.46 | 7249 |
| 2023-11-13 | 28.33 | $28.20 | 10300 |
| 2023-11-10 | 28.37 | $28.26 | 8332 |
| 2023-11-09 | 28.39 | $28.37 | 14300 |
| 2023-11-08 | 28.42 | $28.68 | 10047 |
| 2023-11-07 | 28.47 | $28.99 | 423400 |
| 2023-11-06 | 28.50 | $29.03 | 17500 |
| 2023-11-03 | 28.51 | $29.27 | 5707 |
| 2023-11-02 | 28.51 | $28.51 | 13200 |
| 2023-11-01 | 28.55 | $27.75 | 14739 |
| 2023-10-31 | 28.64 | $27.81 | 10427 |
| 2023-10-30 | 28.72 | $27.63 | 17000 |
| 2023-10-27 | 28.84 | $27.33 | 6800 |
| 2023-10-26 | 29.00 | $27.72 | 5235 |
| 2023-10-25 | 29.14 | $27.71 | 8311 |
| 2023-10-24 | 29.26 | $28.12 | 2000 |
| 2023-10-23 | 29.37 | $27.88 | 12217 |
| 2023-10-20 | 29.50 | $28.23 | 2347 |
| 2023-10-19 | 29.62 | $28.51 | 16200 |
| 2023-10-18 | 29.74 | $28.93 | 4241 |
| 2023-10-17 | 29.85 | $29.58 | 11344 |
| 2023-10-16 | 29.93 | $29.18 | 3700 |
| 2023-10-13 | 30.03 | $28.66 | 11300 |
| 2023-10-12 | 30.17 | $28.90 | 14200 |
| 2023-10-11 | 30.30 | $29.62 | 29000 |
| 2023-10-10 | 30.37 | $29.58 | 40845 |
| 2023-10-09 | 30.45 | $29.27 | 10000 |
| 2023-10-06 | 30.54 | $29.27 | 4129 |
| 2023-10-05 | 30.64 | $29.37 | 4733 |
| 2023-10-04 | 30.73 | $29.53 | 11240 |
| 2023-10-03 | 30.83 | $29.38 | 8100 |
| 2023-10-02 | 30.95 | $29.98 | 15843 |
| 2023-09-29 | 31.07 | $30.51 | 22218 |
| 2023-09-28 | 31.14 | $30.52 | 16200 |
| 2023-09-27 | 31.22 | $30.24 | 34600 |
| 2023-09-26 | 31.31 | $30.16 | 16100 |
| 2023-09-25 | 31.38 | $30.60 | 12700 |
| 2023-09-22 | 31.42 | $30.63 | 67939 |
| 2023-09-21 | 31.45 | $30.80 | 10700 |
| 2023-09-20 | 31.49 | $31.17 | 20239 |
| 2023-09-19 | 31.49 | $31.25 | 88220 |
| 2023-09-18 | 31.50 | $31.23 | 6003 |
| 2023-09-15 | 31.51 | $31.31 | 1842 |
| 2023-09-14 | 31.51 | $31.52 | 4207 |
| 2023-09-13 | 31.52 | $31.05 | 1900 |
| 2023-09-12 | 31.55 | $31.21 | 4800 |
| 2023-09-11 | 31.60 | $31.11 | 4400 |
| 2023-09-08 | 31.65 | $31.23 | 11103 |
| 2023-09-07 | 31.71 | $31.24 | 4100 |
| 2023-09-06 | 31.77 | $31.50 | 7700 |
| 2023-09-05 | 31.82 | $31.65 | 6700 |
| 2023-09-01 | 31.89 | $32.38 | 10200 |
| 2023-08-31 | 31.90 | $32.01 | 49000 |
| 2023-08-30 | 31.94 | $32.07 | 7122 |
| 2023-08-29 | 31.99 | $31.99 | 5900 |
| 2023-08-28 | 32.06 | $31.62 | 4722 |
| 2023-08-25 | 32.16 | $31.41 | 15929 |
| 2023-08-24 | 32.25 | $31.31 | 2731 |
| 2023-08-23 | 32.33 | $31.45 | 5400 |
| 2023-08-22 | 32.42 | $31.23 | 9600 |
| 2023-08-21 | 32.51 | $31.39 | 8005 |
| 2023-08-18 | 32.58 | $31.51 | 7148 |
| 2023-08-17 | 32.65 | $31.40 | 7800 |
| 2023-08-16 | 32.73 | $31.56 | 9022 |
| 2023-08-15 | 32.80 | $31.72 | 4600 |
| 2023-08-14 | 32.87 | $32.18 | 5400 |
| 2023-08-11 | 32.89 | $32.24 | 9449 |
| 2023-08-10 | 32.90 | $32.26 | 7622 |
| 2023-08-09 | 32.92 | $32.42 | 6430 |
| 2023-08-08 | 32.93 | $32.67 | 8718 |
| 2023-08-07 | 32.91 | $32.92 | 3700 |
| 2023-08-04 | 32.85 | $32.66 | 8900 |
| 2023-08-03 | 32.79 | $32.84 | 6300 |
| 2023-08-02 | 32.70 | $33.06 | 21400 |
| 2023-08-01 | 32.61 | $33.38 | 10600 |
| 2023-07-31 | 32.54 | $33.50 | 22900 |
| 2023-07-28 | 32.44 | $33.25 | 5700 |
| 2023-07-27 | 32.35 | $32.90 | 3400 |
| 2023-07-26 | 32.26 | $33.21 | 11100 |
| 2023-07-25 | 32.15 | $33.03 | 6100 |
| 2023-07-24 | 32.03 | $32.92 | 9245 |
| 2023-07-21 | 31.90 | $32.84 | 5700 |
| 2023-07-20 | 31.80 | $32.97 | 9426 |
| 2023-07-19 | 31.70 | $33.05 | 11000 |
| 2023-07-18 | 31.61 | $33.00 | 14534 |
| 2023-07-17 | 31.53 | $32.59 | 21600 |
| 2023-07-14 | 31.48 | $32.43 | 10200 |
| 2023-07-13 | 31.43 | $32.70 | 5400 |
| 2023-07-12 | 31.37 | $32.60 | 11235 |
| 2023-07-11 | 31.30 | $32.26 | 12207 |
| 2023-07-10 | 31.23 | $31.84 | 12500 |
| 2023-07-07 | 31.19 | $31.46 | 6300 |
| 2023-07-06 | 31.16 | $31.00 | 31018 |
| 2023-07-05 | 31.13 | $31.33 | 12800 |
| 2023-07-03 | 31.07 | $31.83 | 5600 |
| 2023-06-30 | 30.99 | $31.59 | 11106 |
| 2023-06-29 | 30.88 | $31.50 | 3746 |
| 2023-06-28 | 30.77 | $31.09 | 5641 |
| 2023-06-27 | 30.70 | $31.05 | 21948 |
| 2023-06-26 | 30.63 | $30.54 | 2142 |
| 2023-06-23 | 30.57 | $30.41 | 8800 |
| 2023-06-22 | 30.52 | $30.76 | 8917 |
| 2023-06-21 | 30.48 | $31.04 | 12900 |
| 2023-06-20 | 30.42 | $31.19 | 4906 |
| 2023-06-16 | 30.35 | $31.40 | 4329 |
| 2023-06-15 | 30.27 | $31.64 | 5300 |
| 2023-06-14 | 30.15 | $31.39 | 17600 |
| 2023-06-13 | 30.01 | $31.46 | 4200 |
| 2023-06-12 | 29.88 | $31.16 | 6541 |
| 2023-06-09 | 29.75 | $30.92 | 20218 |
| 2023-06-08 | 29.63 | $30.98 | 12800 |
| 2023-06-07 | 29.52 | $30.96 | 14308 |
| 2023-06-06 | 29.41 | $30.35 | 7600 |
| 2023-06-05 | 29.33 | $30.06 | 19906 |
| 2023-06-02 | 29.28 | $30.36 | 11633 |
| 2023-06-01 | 29.18 | $29.42 | 7200 |
| 2023-05-31 | 29.16 | $29.28 | 6000 |
| 2023-05-30 | 29.14 | $29.57 | 4900 |
| 2023-05-26 | 29.14 | $29.74 | 5200 |
| 2023-05-25 | 29.14 | $29.29 | 7000 |
| 2023-05-24 | 29.14 | $29.39 | 4700 |
| 2023-05-23 | 29.11 | $29.90 | 4500 |
| 2023-05-22 | 29.05 | $30.00 | 6800 |
| 2023-05-19 | 29.00 | $29.66 | 7200 |
| 2023-05-18 | 28.97 | $29.87 | 6000 |
| 2023-05-17 | 28.93 | $29.30 | 6000 |
| 2023-05-16 | 28.93 | $28.51 | 2200 |
| 2023-05-15 | 28.97 | $28.88 | 8600 |
| 2023-05-12 | 29.01 | $28.50 | 24000 |
| 2023-05-11 | 29.05 | $28.58 | 3600 |
| 2023-05-10 | 29.10 | $28.71 | 5800 |
| 2023-05-09 | 29.12 | $28.77 | 4917 |
| 2023-05-08 | 29.16 | $28.88 | 6802 |
| 2023-05-05 | 29.19 | $29.08 | 4100 |
| 2023-05-04 | 29.19 | $28.35 | 20326 |
| 2023-05-03 | 29.22 | $28.89 | 8240 |
| 2023-05-02 | 29.24 | $29.02 | 8323 |
| 2023-05-01 | 29.28 | $29.53 | 6826 |
| 2023-04-28 | 29.29 | $29.64 | 6000 |
| 2023-04-27 | 29.27 | $29.28 | 9900 |
| 2023-04-26 | 29.26 | $28.87 | 4200 |
| 2023-04-25 | 29.26 | $28.76 | 8604 |
| 2023-04-24 | 29.25 | $28.99 | 9120 |
| 2023-04-21 | 29.22 | $29.03 | 3710 |
| 2023-04-20 | 29.18 | $29.02 | 12000 |
| 2023-04-19 | 29.16 | $29.21 | 28300 |
| 2023-04-18 | 29.15 | $29.43 | 10318 |
| 2023-04-17 | 29.10 | $29.58 | 6513 |
| 2023-04-14 | 29.03 | $29.43 | 6100 |
| 2023-04-13 | 28.99 | $29.46 | 12300 |
| 2023-04-12 | 28.97 | $29.14 | 12712 |
| 2023-04-11 | 28.98 | $29.63 | 15232 |
| 2023-04-10 | 28.94 | $29.36 | 11309 |
| 2023-04-06 | 28.95 | $29.10 | 11513 |
| 2023-04-05 | 29.01 | $29.06 | 4600 |
| 2023-04-04 | 29.12 | $29.30 | 11101 |
| 2023-04-03 | 29.21 | $29.73 | 7813 |
| 2023-03-31 | 29.30 | $29.87 | 23000 |
| 2023-03-30 | 29.41 | $29.24 | 3026 |
| 2023-03-29 | 29.52 | $29.05 | 10000 |
| 2023-03-28 | 29.65 | $28.73 | 13729 |
| 2023-03-27 | 29.80 | $28.66 | 3945 |
| 2023-03-24 | 29.96 | $28.41 | 9300 |
| 2023-03-23 | 30.13 | $28.25 | 11531 |
| 2023-03-22 | 30.34 | $28.48 | 11300 |
| 2023-03-21 | 30.52 | $29.03 | 9700 |
| 2023-03-20 | 30.68 | $28.46 | 8300 |
| 2023-03-17 | 30.92 | $28.17 | 6205 |
| 2023-03-16 | 31.16 | $28.71 | 7400 |
| 2023-03-15 | 31.39 | $28.97 | 9700 |
| 2023-03-14 | 31.58 | $29.33 | 9432 |
| 2023-03-13 | 31.75 | $28.95 | 8605 |
| 2023-03-10 | 31.92 | $29.49 | 18800 |
| 2023-03-09 | 32.07 | $30.39 | 9842 |
| 2023-03-08 | 32.19 | $31.18 | 1500 |
| 2023-03-07 | 32.30 | $31.11 | 5500 |
| 2023-03-06 | 32.39 | $31.54 | 15400 |
| 2023-03-03 | 32.49 | $31.99 | 15900 |
| 2023-03-02 | 32.58 | $31.54 | 6500 |
| 2023-03-01 | 32.65 | $31.53 | 16400 |
| 2023-02-28 | 32.67 | $31.74 | 5309 |
| 2023-02-27 | 32.66 | $31.88 | 19700 |
| 2023-02-24 | 32.67 | $31.93 | 20405 |
| 2023-02-23 | 32.67 | $32.36 | 31000 |
| 2023-02-22 | 32.62 | $32.18 | 3700 |
| 2023-02-21 | 32.59 | $32.07 | 9424 |
| 2023-02-17 | 32.57 | $33.24 | 6900 |
| 2023-02-16 | 32.47 | $33.09 | 5900 |
| 2023-02-15 | 32.34 | $33.26 | 8300 |
| 2023-02-14 | 32.24 | $32.84 | 6137 |
| 2023-02-13 | 32.16 | $32.72 | 6244 |
| 2023-02-10 | 32.10 | $32.32 | 5900 |
| 2023-02-09 | 32.05 | $32.50 | 8900 |
| 2023-02-08 | 31.97 | $32.87 | 13018 |
| 2023-02-07 | 31.87 | $33.27 | 4243 |
| 2023-02-06 | 31.72 | $33.01 | 14512 |
| 2023-02-03 | 31.59 | $33.46 | 18800 |
| 2023-02-02 | 31.41 | $33.80 | 8700 |
| 2023-02-01 | 31.22 | $32.89 | 15200 |
| 2023-01-31 | 31.04 | $32.02 | 6129 |
| 2023-01-30 | 30.90 | $31.53 | 7300 |
| 2023-01-27 | 30.78 | $32.07 | 5000 |
| 2023-01-26 | 30.60 | $31.80 | 11400 |
| 2023-01-25 | 30.45 | $31.55 | 15100 |
| 2023-01-24 | 30.31 | $31.50 | 5646 |
| 2023-01-23 | 30.18 | $31.71 | 4620 |
| 2023-01-20 | 30.05 | $31.12 | 16539 |
| 2023-01-19 | 29.94 | $30.65 | 28939 |
| 2023-01-18 | 29.84 | $31.08 | 29100 |
| 2023-01-17 | 29.75 | $31.42 | 13100 |
| 2023-01-13 | 29.66 | $31.35 | 2700 |
| 2023-01-12 | 29.63 | $31.36 | 9120 |
| 2023-01-11 | 29.60 | $31.03 | 10400 |
| 2023-01-10 | 29.57 | $30.72 | 8541 |
| 2023-01-09 | 29.54 | $30.37 | 27233 |
| 2023-01-06 | 29.54 | $30.42 | 9000 |
| 2023-01-05 | 29.52 | $29.78 | 10813 |
| 2023-01-04 | 29.53 | $30.10 | 12611 |
| 2023-01-03 | 29.55 | $29.13 | 5700 |
| 2022-12-30 | 29.66 | $29.32 | 35034 |
| 2022-12-29 | 29.75 | $29.12 | 2600 |
| 2022-12-28 | 29.83 | $28.39 | 9626 |
| 2022-12-27 | 29.91 | $28.82 | 16400 |
| 2022-12-23 | 29.96 | $28.89 | 5305 |
| 2022-12-22 | 30.04 | $28.79 | 20100 |
| 2022-12-21 | 30.12 | $29.17 | 8200 |
| 2022-12-20 | 30.17 | $28.90 | 16945 |
| 2022-12-19 | 30.22 | $28.71 | 4600 |
| 2022-12-16 | 30.29 | $29.15 | 28400 |
| 2022-12-15 | 30.33 | $29.61 | 10635 |
| 2022-12-14 | 30.35 | $30.76 | 4624 |
| 2022-12-13 | 30.35 | $30.77 | 7313 |
| 2022-12-12 | 30.33 | $30.43 | 27900 |
| 2022-12-09 | 30.36 | $30.12 | 3500 |
| 2022-12-08 | 30.37 | $30.43 | 1723 |
| 2022-12-07 | 30.28 | $30.01 | 9600 |
| 2022-12-06 | 30.24 | $30.00 | 6400 |
| 2022-12-05 | 30.19 | $30.49 | 4300 |
| 2022-12-02 | 30.09 | $31.27 | 4700 |
| 2022-12-01 | 29.94 | $31.15 | 5900 |
| 2022-11-30 | 29.82 | $30.82 | 7300 |
| 2022-11-29 | 29.73 | $29.94 | 3811 |
| 2022-11-28 | 29.68 | $29.84 | 2013 |
| 2022-11-25 | 29.64 | $30.47 | 1500 |
| 2022-11-23 | 29.56 | $30.34 | 8200 |
| 2022-11-22 | 29.48 | $30.18 | 24800 |
| 2022-11-21 | 29.39 | $29.94 | 27440 |
| 2022-11-18 | 29.29 | $30.04 | 15314 |
| 2022-11-17 | 29.18 | $29.96 | 5300 |
| 2022-11-16 | 29.05 | $30.11 | 7026 |
| 2022-11-15 | 28.92 | $30.63 | 9800 |
| 2022-11-14 | 28.79 | $30.49 | 7300 |
| 2022-11-11 | 28.64 | $30.99 | 1511 |
| 2022-11-10 | 28.44 | $30.29 | 19531 |
| 2022-11-09 | 28.30 | $28.60 | 27500 |
| 2022-11-08 | 28.21 | $29.29 | 5400 |
| 2022-11-07 | 28.10 | $28.94 | 9601 |
| 2022-11-04 | 28.00 | $28.55 | 7003 |
| 2022-11-03 | 27.94 | $28.27 | 3900 |
| 2022-11-02 | 27.93 | $28.61 | 3900 |
| 2022-11-01 | 27.92 | $29.11 | 5409 |
| 2022-10-31 | 27.89 | $28.90 | 8129 |
| 2022-10-28 | 27.82 | $29.15 | 2549 |
| 2022-10-27 | 27.69 | $28.78 | 7424 |
| 2022-10-26 | 27.60 | $28.68 | 9400 |
| 2022-10-25 | 27.54 | $28.45 | 24900 |
| 2022-10-24 | 27.47 | $27.92 | 6200 |
| 2022-10-21 | 27.43 | $27.83 | 700 |
| 2022-10-20 | 27.40 | $27.38 | 8103 |
| 2022-10-19 | 27.43 | $27.52 | 13600 |
| 2022-10-18 | 27.48 | $28.00 | 7700 |
| 2022-10-17 | 27.52 | $27.59 | 9300 |
| 2022-10-14 | 27.61 | $26.89 | 5608 |
| 2022-10-13 | 27.73 | $27.45 | 6829 |
| 2022-10-12 | 27.83 | $26.91 | 5133 |
| 2022-10-11 | 27.96 | $27.02 | 3600 |
| 2022-10-10 | 28.09 | $27.02 | 3234 |
| 2022-10-07 | 28.27 | $27.30 | 7947 |
| 2022-10-06 | 28.43 | $28.04 | 4702 |
| 2022-10-05 | 28.52 | $28.40 | 5026 |
| 2022-10-04 | 28.58 | $28.65 | 28224 |
| 2022-10-03 | 28.60 | $27.41 | 29831 |
| 2022-09-30 | 28.70 | $26.61 | 68700 |
| 2022-09-29 | 28.84 | $26.91 | 8420 |
| 2022-09-28 | 28.99 | $27.55 | 8300 |
| 2022-09-27 | 29.11 | $26.98 | 13400 |
| 2022-09-26 | 29.27 | $27.05 | 29721 |
| 2022-09-23 | 29.45 | $27.34 | 24900 |
| 2022-09-22 | 29.67 | $28.02 | 7524 |
| 2022-09-21 | 29.83 | $28.54 | 57200 |
| 2022-09-20 | 29.95 | $28.81 | 7200 |
| 2022-09-19 | 30.07 | $29.33 | 5420 |
| 2022-09-16 | 30.19 | $29.21 | 6500 |
| 2022-09-15 | 30.35 | $29.44 | 9149 |
| 2022-09-14 | 30.50 | $29.47 | 4213 |
| 2022-09-13 | 30.68 | $29.64 | 5100 |
| 2022-09-12 | 30.85 | $30.66 | 35244 |
| 2022-09-09 | 30.96 | $30.47 | 4219 |
| 2022-09-08 | 31.05 | $29.85 | 2625 |
| 2022-09-07 | 31.16 | $29.71 | 8203 |
| 2022-09-06 | 31.25 | $28.96 | 3125 |
| 2022-09-02 | 31.40 | $29.35 | 2500 |
| 2022-09-01 | 31.51 | $29.54 | 4824 |
| 2022-08-31 | 31.59 | $29.84 | 8430 |
| 2022-08-30 | 31.68 | $29.94 | 2448 |
| 2022-08-29 | 31.75 | $30.28 | 4000 |
| 2022-08-26 | 31.82 | $30.60 | 2800 |
| 2022-08-25 | 31.86 | $31.66 | 71506 |
| 2022-08-24 | 31.85 | $31.25 | 22200 |
| 2022-08-23 | 31.86 | $31.01 | 5546 |
| 2022-08-22 | 31.86 | $31.11 | 7539 |
| 2022-08-19 | 31.88 | $31.82 | 2947 |
| 2022-08-18 | 31.87 | $32.49 | 15013 |
| 2022-08-17 | 31.84 | $32.44 | 5900 |
| 2022-08-16 | 31.81 | $33.03 | 12600 |
| 2022-08-15 | 31.72 | $32.99 | 5400 |
| 2022-08-12 | 31.59 | $32.89 | 2400 |
| 2022-08-11 | 31.47 | $32.27 | 10600 |
| 2022-08-10 | 31.36 | $32.06 | 19600 |
| 2022-08-09 | 31.27 | $31.38 | 3000 |
| 2022-08-08 | 31.22 | $31.98 | 8400 |
| 2022-08-05 | 31.15 | $31.53 | 7241 |
| 2022-08-04 | 31.13 | $31.31 | 1536 |
| 2022-08-03 | 31.14 | $31.56 | 4800 |
| 2022-08-02 | 31.10 | $31.39 | 7849 |
| 2022-08-01 | 31.08 | $31.55 | 11700 |
| 2022-07-29 | 31.04 | $31.46 | 3300 |
| 2022-07-28 | 30.99 | $31.43 | 4500 |
| 2022-07-27 | 30.95 | $31.58 | 8042 |
| 2022-07-26 | 30.92 | $31.01 | 2948 |
| 2022-07-25 | 30.94 | $31.45 | 3000 |
| 2022-07-22 | 30.92 | $31.55 | 8400 |
| 2022-07-21 | 30.85 | $31.99 | 4700 |
| 2022-07-20 | 30.74 | $31.84 | 12000 |
| 2022-07-19 | 30.63 | $31.27 | 7646 |
| 2022-07-18 | 30.53 | $30.27 | 7500 |
| 2022-07-15 | 30.45 | $30.52 | 15700 |
| 2022-07-14 | 30.43 | $30.06 | 9337 |
| 2022-07-13 | 30.41 | $30.25 | 6000 |
| 2022-07-12 | 30.40 | $30.45 | 10100 |
| 2022-07-11 | 30.44 | $30.54 | 3609 |
| 2022-07-08 | 30.53 | $31.18 | 8100 |
| 2022-07-07 | 30.62 | $31.44 | 6400 |
| 2022-07-06 | 30.71 | $30.72 | 4405 |
| 2022-07-05 | 30.83 | $31.03 | 1200 |
| 2022-07-01 | 30.92 | $30.83 | 4315 |
| 2022-06-30 | 31.05 | $30.41 | 17600 |
| 2022-06-29 | 31.16 | $30.63 | 7817 |
| 2022-06-28 | 31.27 | $30.94 | 8900 |
| 2022-06-27 | 31.38 | $31.41 | 8100 |
| 2022-06-24 | 31.44 | $31.16 | 5500 |
| 2022-06-23 | 31.47 | $30.13 | 5700 |
| 2022-06-22 | 31.53 | $29.77 | 20103 |
| 2022-06-21 | 31.63 | $29.65 | 6733 |
| 2022-06-17 | 31.73 | $29.24 | 3404 |
| 2022-06-16 | 31.86 | $28.71 | 2800 |
| 2022-06-15 | 32.02 | $30.11 | 11827 |
| 2022-06-14 | 32.16 | $29.62 | 10614 |
| 2022-06-13 | 32.28 | $29.93 | 6223 |
| 2022-06-10 | 32.39 | $31.34 | 7200 |
| 2022-06-09 | 32.39 | $32.26 | 10400 |
| 2022-06-08 | 32.32 | $33.00 | 3500 |
| 2022-06-07 | 32.24 | $33.37 | 4600 |
| 2022-06-06 | 32.16 | $33.15 | 9036 |
| 2022-06-03 | 32.13 | $32.80 | 14634 |
| 2022-06-02 | 32.14 | $33.31 | 4724 |
| 2022-06-01 | 32.17 | $32.71 | 6600 |
| 2022-05-31 | 32.21 | $32.88 | 7700 |
| 2022-05-27 | 32.23 | $33.12 | 9400 |
| 2022-05-26 | 32.23 | $32.51 | 13500 |
| 2022-05-25 | 32.31 | $31.83 | 8200 |
| 2022-05-24 | 32.39 | $31.22 | 9100 |
| 2022-05-23 | 32.51 | $31.90 | 7431 |
| 2022-05-20 | 32.65 | $31.58 | 6121 |
| 2022-05-19 | 32.78 | $31.86 | 2600 |
| 2022-05-18 | 32.94 | $31.82 | 5820 |
| 2022-05-17 | 33.13 | $32.90 | 10334 |
| 2022-05-16 | 33.27 | $32.05 | 24449 |
| 2022-05-13 | 33.41 | $32.27 | 4400 |
| 2022-05-12 | 33.55 | $31.22 | 5929 |
| 2022-05-11 | 33.76 | $30.84 | 5922 |
| 2022-05-10 | 33.97 | $31.44 | 47100 |
| 2022-05-09 | 34.15 | $31.77 | 8700 |
| 2022-05-06 | 34.33 | $32.57 | 12300 |
| 2022-05-05 | 34.47 | $33.02 | 11022 |
| 2022-05-04 | 34.57 | $33.90 | 17229 |
| 2022-05-03 | 34.66 | $33.44 | 7202 |
| 2022-05-02 | 34.81 | $33.32 | 5303 |
| 2022-04-29 | 34.95 | $33.18 | 3420 |
| 2022-04-28 | 35.09 | $34.02 | 9500 |
| 2022-04-27 | 35.21 | $33.45 | 5600 |
| 2022-04-26 | 35.37 | $33.63 | 11400 |
| 2022-04-25 | 35.48 | $34.64 | 8917 |
| 2022-04-22 | 35.53 | $34.32 | 13400 |
| 2022-04-21 | 35.61 | $34.98 | 6200 |
| 2022-04-20 | 35.64 | $35.71 | 10800 |
| 2022-04-19 | 35.66 | $35.59 | 5300 |
| 2022-04-18 | 35.67 | $34.87 | 6600 |
| 2022-04-14 | 35.72 | $35.10 | 15700 |
| 2022-04-13 | 35.74 | $35.47 | 8600 |
| 2022-04-12 | 35.72 | $35.07 | 17744 |
| 2022-04-11 | 35.68 | $35.04 | 9110 |
| 2022-04-08 | 35.63 | $35.29 | 10911 |
| 2022-04-07 | 35.57 | $35.29 | 12735 |
| 2022-04-06 | 35.52 | $35.15 | 5137 |
| 2022-04-05 | 35.48 | $35.73 | 7018 |
| 2022-04-04 | 35.37 | $36.32 | 5500 |
| 2022-04-01 | 35.21 | $36.18 | 14400 |
| 2022-03-31 | 35.10 | $36.02 | 13100 |
| 2022-03-30 | 35.01 | $36.36 | 23400 |
| 2022-03-29 | 34.93 | $36.69 | 14700 |
| 2022-03-28 | 34.80 | $35.68 | 18900 |
| 2022-03-25 | 34.76 | $35.83 | 9000 |
| 2022-03-24 | 34.72 | $35.77 | 5302 |
| 2022-03-23 | 34.65 | $35.65 | 5707 |
| 2022-03-22 | 34.57 | $36.02 | 17100 |
| 2022-03-21 | 34.49 | $35.78 | 3600 |
| 2022-03-18 | 34.46 | $35.93 | 4500 |
| 2022-03-17 | 34.43 | $35.54 | 3936 |
| 2022-03-16 | 34.46 | $35.05 | 2232 |
| 2022-03-15 | 34.50 | $34.22 | 11544 |
| 2022-03-14 | 34.53 | $34.08 | 3510 |
| 2022-03-11 | 34.58 | $34.03 | 15100 |
| 2022-03-10 | 34.63 | $34.46 | 13700 |
| 2022-03-09 | 34.67 | $34.28 | 5712 |
| 2022-03-08 | 34.70 | $33.41 | 11118 |
| 2022-03-07 | 34.75 | $33.24 | 9432 |
| 2022-03-04 | 34.82 | $34.03 | 9400 |
| 2022-03-03 | 34.85 | $34.20 | 10800 |
| 2022-03-02 | 34.90 | $34.78 | 8408 |
| 2022-03-01 | 34.93 | $34.02 | 7300 |
| 2022-02-28 | 34.97 | $34.91 | 12140 |
| 2022-02-25 | 34.95 | $34.93 | 11253 |
| 2022-02-24 | 34.89 | $34.50 | 17300 |
| 2022-02-23 | 34.87 | $33.92 | 7000 |
| 2022-02-22 | 34.88 | $34.52 | 25900 |
| 2022-02-18 | 34.89 | $35.15 | 6504 |
| 2022-02-17 | 34.85 | $35.29 | 13600 |
| 2022-02-16 | 34.83 | $36.09 | 6200 |
| 2022-02-15 | 34.80 | $35.87 | 4446 |
| 2022-02-14 | 34.81 | $34.89 | 2500 |
| 2022-02-11 | 34.92 | $35.13 | 5527 |
| 2022-02-10 | 35.01 | $35.01 | 5300 |
| 2022-02-09 | 35.11 | $35.24 | 3832 |
| 2022-02-08 | 35.20 | $34.82 | 2631 |
| 2022-02-07 | 35.30 | $34.48 | 5900 |
| 2022-02-04 | 35.41 | $34.59 | 5200 |
| 2022-02-03 | 35.51 | $34.70 | 6200 |
| 2022-02-02 | 35.61 | $35.25 | 7500 |
| 2022-02-01 | 35.72 | $35.30 | 5410 |
| 2022-01-31 | 35.80 | $34.90 | 8500 |
| 2022-01-28 | 35.87 | $34.36 | 6631 |
| 2022-01-27 | 35.97 | $33.84 | 3338 |
| 2022-01-26 | 36.11 | $33.95 | 8400 |
| 2022-01-25 | 36.24 | $34.26 | 4100 |
| 2022-01-24 | 36.34 | $34.59 | 17416 |
| 2022-01-21 | 36.42 | $34.44 | 13933 |
| 2022-01-20 | 36.49 | $34.92 | 5203 |
| 2022-01-19 | 36.52 | $35.50 | 8903 |
| 2022-01-18 | 36.61 | $36.11 | 5500 |
| 2022-01-14 | 36.69 | $36.99 | 11708 |
| 2022-01-13 | 36.73 | $37.00 | 14000 |
| 2022-01-12 | 36.78 | $37.00 | 11343 |
| 2022-01-11 | 36.81 | $37.05 | 6836 |
| 2022-01-10 | 36.84 | $36.68 | 14720 |
| 2022-01-07 | 36.92 | $36.78 | 3327 |
| 2022-01-06 | 36.99 | $36.65 | 3807 |
| 2022-01-05 | 37.08 | $36.69 | 8320 |
| 2022-01-04 | 37.17 | $37.34 | 9111 |
| 2022-01-03 | 37.20 | $36.88 | 44100 |
| 2021-12-31 | 37.19 | $36.45 | 52800 |
| 2021-12-30 | 37.21 | $36.33 | 4800 |
| 2021-12-29 | 37.19 | $36.59 | 26000 |
| 2021-12-28 | 37.17 | $36.45 | 25912 |
| 2021-12-27 | 37.20 | $36.42 | 3226 |
| 2021-12-23 | 37.23 | $36.21 | 15206 |
| 2021-12-22 | 37.33 | $35.80 | 10400 |
| 2021-12-21 | 37.45 | $35.44 | 7130 |
| 2021-12-20 | 37.57 | $37.28 | 4224 |
| 2021-12-17 | 37.60 | $37.82 | 2744 |
| 2021-12-16 | 37.61 | $37.75 | 5300 |
| 2021-12-15 | 37.65 | $38.01 | 3800 |
| 2021-12-14 | 37.69 | $37.61 | 12700 |
| 2021-12-13 | 37.75 | $37.65 | 5512 |
| 2021-12-10 | 37.82 | $38.17 | 7100 |
| 2021-12-09 | 37.86 | $38.16 | 9448 |
| 2021-12-08 | 37.90 | $38.63 | 3500 |
| 2021-12-07 | 37.94 | $38.49 | 4130 |
| 2021-12-06 | 37.99 | $37.81 | 5500 |
| 2021-12-03 | 38.07 | $36.69 | 3730 |
| 2021-12-02 | 38.20 | $36.98 | 3700 |
| 2021-12-01 | 38.31 | $35.91 | 4100 |
| 2021-11-30 | 38.47 | $36.07 | 4717 |
| 2021-11-29 | 38.63 | $37.06 | 7600 |
| 2021-11-26 | 38.70 | $37.01 | 2500 |
| 2021-11-24 | 38.78 | $38.25 | 4500 |
| 2021-11-23 | 38.76 | $38.14 | 4142 |
| 2021-11-22 | 38.80 | $37.99 | 4300 |
| 2021-11-19 | 38.86 | $37.70 | 4043 |
| 2021-11-18 | 38.94 | $38.14 | 13300 |
| 2021-11-17 | 39.00 | $38.43 | 5023 |
| 2021-11-16 | 39.03 | $38.82 | 3800 |
| 2021-11-15 | 39.04 | $38.97 | 5500 |
| 2021-11-12 | 39.04 | $39.06 | 5032 |
| 2021-11-11 | 39.04 | $38.89 | 4700 |
| 2021-11-10 | 39.05 | $39.01 | 7600 |
| 2021-11-09 | 39.03 | $39.40 | 6100 |
| 2021-11-08 | 38.99 | $39.37 | 9330 |
| 2021-11-05 | 38.96 | $39.60 | 6628 |
| 2021-11-04 | 38.92 | $39.23 | 3041 |
| 2021-11-03 | 38.91 | $39.23 | 3931 |
| 2021-11-02 | 38.87 | $38.94 | 2726 |
| 2021-11-01 | 38.85 | $39.27 | 11900 |
| 2021-10-29 | 38.81 | $38.49 | 4300 |
| 2021-10-28 | 38.82 | $38.59 | 8114 |
| 2021-10-27 | 38.79 | $38.02 | 13300 |
| 2021-10-26 | 38.80 | $38.76 | 9900 |
| 2021-10-25 | 38.77 | $39.27 | 10104 |
| 2021-10-22 | 38.73 | $39.33 | 1906 |
| 2021-10-21 | 38.67 | $39.25 | 21700 |
| 2021-10-20 | 38.61 | $39.19 | 19400 |
| 2021-10-19 | 38.52 | $38.99 | 6132 |
| 2021-10-18 | 38.41 | $38.96 | 11300 |
| 2021-10-15 | 38.31 | $39.07 | 5100 |
| 2021-10-14 | 38.23 | $39.05 | 6800 |
| 2021-10-13 | 38.17 | $38.58 | 11800 |
| 2021-10-12 | 38.14 | $38.64 | 8300 |
| 2021-10-11 | 38.08 | $38.73 | 10943 |
| 2021-10-08 | 38.05 | $38.89 | 13900 |
| 2021-10-07 | 37.99 | $38.86 | 7139 |
| 2021-10-06 | 37.95 | $38.48 | 11800 |
| 2021-10-05 | 37.93 | $38.64 | 34100 |
| 2021-10-04 | 37.93 | $38.49 | 17029 |
| 2021-10-01 | 37.94 | $38.67 | 6306 |
| 2021-09-30 | 37.96 | $37.98 | 14600 |
| 2021-09-29 | 37.99 | $38.20 | 4711 |
| 2021-09-28 | 38.01 | $38.09 | 4600 |
| 2021-09-27 | 38.03 | $38.57 | 4000 |
| 2021-09-24 | 38.03 | $38.06 | 6827 |
| 2021-09-23 | 38.01 | $37.99 | 2929 |
| 2021-09-22 | 38.02 | $37.41 | 1800 |
| 2021-09-21 | 38.06 | $36.93 | 6200 |
| 2021-09-20 | 38.11 | $36.82 | 4800 |
| 2021-09-17 | 38.15 | $37.58 | 3400 |
| 2021-09-16 | 38.12 | $37.77 | 2801 |
| 2021-09-15 | 38.12 | $37.98 | 6226 |
| 2021-09-14 | 38.12 | $37.52 | 6300 |
| 2021-09-13 | 38.16 | $38.03 | 4300 |
| 2021-09-10 | 38.19 | $37.68 | 4900 |
| 2021-09-09 | 38.25 | $38.05 | 9244 |
| 2021-09-08 | 38.28 | $38.17 | 2900 |
| 2021-09-07 | 38.30 | $38.52 | 2000 |
| 2021-09-03 | 38.28 | $38.86 | 15707 |
| 2021-09-02 | 38.26 | $38.91 | 837 |
| 2021-09-01 | 38.22 | $38.60 | 17324 |
| 2021-08-31 | 38.18 | $38.56 | 2642 |
| 2021-08-30 | 38.16 | $38.55 | 8245 |
| 2021-08-27 | 38.14 | $38.53 | 2900 |
| 2021-08-26 | 38.13 | $37.73 | 3000 |
| 2021-08-25 | 38.16 | $38.28 | 5400 |
| 2021-08-24 | 38.15 | $38.12 | 7900 |
| 2021-08-23 | 38.14 | $37.94 | 3432 |
| 2021-08-20 | 38.16 | $37.52 | 2916 |
| 2021-08-19 | 38.19 | $37.13 | 12227 |
| 2021-08-18 | 38.23 | $37.67 | 4700 |
| 2021-08-17 | 38.25 | $38.11 | 18107 |
| 2021-08-16 | 38.23 | $38.31 | 2316 |
| 2021-08-13 | 38.16 | $38.58 | 4726 |
| 2021-08-12 | 38.10 | $38.80 | 7926 |
| 2021-08-11 | 38.05 | $38.74 | 8834 |
| 2021-08-10 | 38.01 | $38.47 | 9600 |
| 2021-08-09 | 38.00 | $38.22 | 6800 |
| 2021-08-06 | 38.03 | $38.49 | 5611 |
| 2021-08-05 | 38.05 | $38.10 | 4300 |
| 2021-08-04 | 38.05 | $37.69 | 3416 |
| 2021-08-03 | 38.08 | $38.24 | 1900 |
| 2021-08-02 | 38.10 | $38.19 | 13906 |
| 2021-07-30 | 38.13 | $38.24 | 3616 |
| 2021-07-29 | 38.18 | $38.45 | 3047 |
| 2021-07-28 | 38.20 | $38.08 | 3800 |
| 2021-07-27 | 38.24 | $37.83 | 6900 |
| 2021-07-26 | 38.29 | $38.35 | 8108 |
| 2021-07-23 | 38.34 | $38.13 | 4922 |
| 2021-07-22 | 38.40 | $37.86 | 5300 |
| 2021-07-21 | 38.45 | $38.16 | 6200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
33.37
2025-10-31
Close Price
$33.14
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.73
Average
32.60
Maximum
39.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-10-31 | 33.37 | $33.14 | — |
| 2025-10-30 | 33.40 | $33.14 | — |
| 2025-10-29 | 33.42 | $33.14 | — |
| 2025-10-28 | 33.45 | $33.14 | — |
| 2025-10-27 | 33.49 | $33.14 | — |
| 2025-10-24 | 33.52 | $33.14 | 900 |
| 2025-10-23 | 33.56 | $33.14 | 300 |
| 2025-10-22 | 33.61 | $33.57 | 544 |
| 2025-10-21 | 33.61 | $33.57 | 3600 |
| 2025-10-20 | 33.62 | $33.60 | 1002 |
| 2025-10-17 | 33.62 | $33.59 | 3700 |
| 2025-10-16 | 33.62 | $33.43 | 24210 |
| 2025-10-15 | 33.64 | $33.67 | 3329 |
| 2025-10-14 | 33.64 | $33.52 | 17615 |
| 2025-10-13 | 33.65 | $33.47 | 13033 |
| 2025-10-10 | 33.67 | $33.07 | 1500 |
| 2025-10-09 | 33.73 | $33.96 | 700 |
| 2025-10-08 | 33.71 | $34.08 | 1462 |
| 2025-10-07 | 33.67 | $33.90 | 12403 |
| 2025-10-06 | 33.64 | $34.14 | 1400 |
| 2025-10-03 | 33.59 | $33.99 | 7300 |
| 2025-10-02 | 33.55 | $33.96 | 3200 |
| 2025-10-01 | 33.51 | $33.99 | 9700 |
| 2025-09-30 | 33.45 | $33.83 | 800 |
| 2025-09-29 | 33.41 | $33.74 | 700 |
| 2025-09-26 | 33.38 | $33.61 | 4400 |
| 2025-09-25 | 33.36 | $33.36 | 2000 |
| 2025-09-24 | 33.36 | $33.56 | 1700 |
| 2025-09-23 | 33.33 | $33.66 | 2900 |
| 2025-09-22 | 33.30 | $33.85 | 12200 |
| 2025-09-19 | 33.24 | $33.83 | 3411 |
| 2025-09-18 | 33.18 | $33.71 | 1726 |
| 2025-09-17 | 33.12 | $33.49 | 1401 |
| 2025-09-16 | 33.09 | $33.53 | 117 |
| 2025-09-15 | 33.04 | $33.54 | 306 |
| 2025-09-12 | 32.99 | $33.52 | 900 |
| 2025-09-11 | 32.93 | $33.46 | 1200 |
| 2025-09-10 | 32.87 | $33.19 | 2600 |
| 2025-09-09 | 32.84 | $33.10 | 1834 |
| 2025-09-08 | 32.81 | $33.18 | 500 |
| 2025-09-05 | 32.77 | $33.16 | 1000 |
| 2025-09-04 | 32.73 | $33.06 | 3713 |
| 2025-09-03 | 32.70 | $32.84 | 2100 |
| 2025-09-02 | 32.68 | $32.70 | 400 |
| 2025-08-29 | 32.68 | $32.98 | 600 |
| 2025-08-28 | 32.65 | $33.11 | 2900 |
| 2025-08-27 | 32.60 | $32.88 | 2900 |
| 2025-08-26 | 32.57 | $32.90 | 3643 |
| 2025-08-25 | 32.54 | $32.85 | 600 |
| 2025-08-22 | 32.51 | $32.91 | 349 |
| 2025-08-21 | 32.47 | $32.46 | 4034 |
| 2025-08-20 | 32.47 | $32.50 | 1540 |
| 2025-08-19 | 32.46 | $32.74 | 1040 |
| 2025-08-18 | 32.43 | $32.88 | 1645 |
| 2025-08-15 | 32.39 | $32.85 | 3702 |
| 2025-08-14 | 32.34 | $32.92 | 806 |
| 2025-08-13 | 32.28 | $32.81 | 1100 |
| 2025-08-12 | 32.22 | $32.62 | 300 |
| 2025-08-11 | 32.18 | $32.23 | 1525 |
| 2025-08-08 | 32.17 | $32.31 | 1915 |
| 2025-08-07 | 32.16 | $32.22 | 630 |
| 2025-08-06 | 32.15 | $32.37 | 1200 |
| 2025-08-05 | 32.13 | $32.14 | 832 |
| 2025-08-04 | 32.13 | $32.19 | 1418 |
| 2025-08-01 | 32.12 | $31.88 | 13445 |
| 2025-07-31 | 32.15 | $32.14 | 34200 |
| 2025-07-30 | 32.15 | $32.27 | 4500 |
| 2025-07-29 | 32.13 | $32.39 | 50500 |
| 2025-07-28 | 32.11 | $32.63 | 2400 |
| 2025-07-25 | 32.05 | $32.75 | 89400 |
| 2025-07-24 | 31.98 | $32.60 | 1149 |
| 2025-07-23 | 31.91 | $32.64 | 3915 |
| 2025-07-22 | 31.84 | $32.30 | 2100 |
| 2025-07-21 | 31.79 | $32.08 | 500 |
| 2025-07-18 | 31.76 | $32.06 | 7600 |
| 2025-07-17 | 31.73 | $32.15 | 5200 |
| 2025-07-16 | 31.68 | $31.93 | 4603 |
| 2025-07-15 | 31.66 | $31.81 | 10000 |
| 2025-07-14 | 31.64 | $32.00 | 2200 |
| 2025-07-11 | 31.60 | $31.99 | 500 |
| 2025-07-10 | 31.56 | $32.20 | 2518 |
| 2025-07-09 | 31.49 | $32.10 | 2646 |
| 2025-07-08 | 31.43 | $31.93 | 2300 |
| 2025-07-07 | 31.38 | $31.84 | 2400 |
| 2025-07-03 | 31.33 | $32.16 | 500 |
| 2025-07-02 | 31.24 | $31.92 | 2838 |
| 2025-07-01 | 31.17 | $31.78 | 2946 |
| 2025-06-30 | 31.11 | $31.62 | 600 |
| 2025-06-27 | 31.05 | $31.53 | 2324 |
| 2025-06-26 | 31.00 | $31.43 | 2100 |
| 2025-06-25 | 30.96 | $31.25 | 10500 |
| 2025-06-24 | 30.92 | $31.36 | 2934 |
| 2025-06-23 | 30.88 | $31.08 | 1500 |
| 2025-06-20 | 30.86 | $30.89 | 331 |
| 2025-06-18 | 30.85 | $30.92 | 602 |
| 2025-06-17 | 30.85 | $30.92 | 1500 |
| 2025-06-16 | 30.84 | $31.13 | 700 |
| 2025-06-13 | 30.81 | $30.91 | 2400 |
| 2025-06-12 | 30.80 | $31.28 | 3731 |
| 2025-06-11 | 30.75 | $31.16 | 2200 |
| 2025-06-10 | 30.70 | $31.26 | 3900 |
| 2025-06-09 | 30.65 | $31.14 | 6917 |
| 2025-06-06 | 30.59 | $31.12 | 700 |
| 2025-06-05 | 30.54 | $30.83 | 8600 |
| 2025-06-04 | 30.51 | $30.95 | 2247 |
| 2025-06-03 | 30.46 | $30.96 | 6004 |
| 2025-06-02 | 30.41 | $30.78 | 2400 |
| 2025-05-30 | 30.37 | $30.72 | 2233 |
| 2025-05-29 | 30.33 | $30.65 | 3200 |
| 2025-05-28 | 30.30 | $30.58 | 10600 |
| 2025-05-27 | 30.27 | $30.69 | 2607 |
| 2025-05-23 | 30.22 | $30.17 | 2925 |
| 2025-05-22 | 30.23 | $30.30 | 11200 |
| 2025-05-21 | 30.22 | $30.31 | 3037 |
| 2025-05-20 | 30.21 | $30.80 | 4400 |
| 2025-05-19 | 30.15 | $30.88 | 1335 |
| 2025-05-16 | 30.07 | $30.85 | 2540 |
| 2025-05-15 | 29.99 | $30.67 | 1307 |
| 2025-05-14 | 29.92 | $30.57 | 3900 |
| 2025-05-13 | 29.85 | $30.62 | 5300 |
| 2025-05-12 | 29.77 | $30.56 | 1700 |
| 2025-05-09 | 29.69 | $29.94 | 4108 |
| 2025-05-08 | 29.66 | $29.93 | 8500 |
| 2025-05-07 | 29.63 | $29.80 | 4200 |
| 2025-05-06 | 29.62 | $29.92 | 5841 |
| 2025-05-05 | 29.58 | $30.04 | 5100 |
| 2025-05-02 | 29.54 | $30.18 | 5400 |
| 2025-05-01 | 29.47 | $29.85 | 9500 |
| 2025-04-30 | 29.43 | $29.81 | 4900 |
| 2025-04-29 | 29.39 | $29.72 | 5924 |
| 2025-04-28 | 29.35 | $29.64 | 17500 |
| 2025-04-25 | 29.32 | $29.59 | 23500 |
| 2025-04-24 | 29.29 | $29.52 | 2428 |
| 2025-04-23 | 29.27 | $29.02 | 2518 |
| 2025-04-22 | 29.30 | $28.72 | 10743 |
| 2025-04-21 | 29.36 | $28.16 | 28504 |
| 2025-04-17 | 29.48 | $28.68 | 1342 |
| 2025-04-16 | 29.57 | $28.57 | 4114 |
| 2025-04-15 | 29.67 | $29.04 | 7009 |
| 2025-04-14 | 29.74 | $29.16 | 8045 |
| 2025-04-11 | 29.80 | $28.92 | 5000 |
| 2025-04-10 | 29.89 | $28.49 | 15800 |
| 2025-04-09 | 30.04 | $29.15 | 126727 |
| 2025-04-08 | 30.13 | $27.29 | 62700 |
| 2025-04-07 | 30.43 | $27.88 | 23900 |
| 2025-04-04 | 30.70 | $28.18 | 73623 |
| 2025-04-03 | 30.97 | $29.63 | 20100 |
| 2025-04-02 | 31.11 | $30.77 | 45639 |
| 2025-04-01 | 31.15 | $30.50 | 59000 |
| 2025-03-31 | 31.21 | $30.37 | 11109 |
| 2025-03-28 | 31.30 | $30.37 | 42846 |
| 2025-03-27 | 31.40 | $30.96 | 29427 |
| 2025-03-26 | 31.45 | $31.02 | 120500 |
| 2025-03-25 | 31.49 | $31.18 | 95200 |
| 2025-03-24 | 31.52 | $31.20 | 111600 |
| 2025-03-21 | 31.56 | $31.20 | 771605 |
| 2025-03-20 | 31.60 | $31.36 | 5000 |
| 2025-03-19 | 31.62 | $31.43 | 2839 |
| 2025-03-18 | 31.64 | $31.26 | 2512 |
| 2025-03-17 | 31.68 | $31.49 | 4305 |
| 2025-03-14 | 31.70 | $31.04 | 1922 |
| 2025-03-13 | 31.77 | $30.79 | 2327 |
| 2025-03-12 | 31.87 | $30.94 | 4400 |
| 2025-03-11 | 31.97 | $31.09 | 26217 |
| 2025-03-10 | 32.06 | $31.19 | 7600 |
| 2025-03-07 | 32.16 | $31.57 | 7500 |
| 2025-03-06 | 32.22 | $31.48 | 10406 |
| 2025-03-05 | 32.30 | $31.65 | 5419 |
| 2025-03-04 | 32.36 | $31.41 | 3048 |
| 2025-03-03 | 32.46 | $31.64 | 5201 |
| 2025-02-28 | 32.55 | $32.22 | 5323 |
| 2025-02-27 | 32.59 | $31.95 | 3500 |
| 2025-02-26 | 32.65 | $32.32 | 3534 |
| 2025-02-25 | 32.69 | $32.44 | 7207 |
| 2025-02-24 | 32.71 | $32.56 | 11700 |
| 2025-02-21 | 32.73 | $32.56 | 3237 |
| 2025-02-20 | 32.75 | $32.98 | 9628 |
| 2025-02-19 | 32.72 | $33.01 | 10212 |
| 2025-02-18 | 32.69 | $33.00 | 6900 |
| 2025-02-14 | 32.66 | $32.73 | 6100 |
| 2025-02-13 | 32.65 | $32.68 | 2600 |
| 2025-02-12 | 32.65 | $32.46 | 3008 |
| 2025-02-11 | 32.67 | $32.58 | 4000 |
| 2025-02-10 | 32.68 | $32.63 | 2044 |
| 2025-02-07 | 32.69 | $32.57 | 3800 |
| 2025-02-06 | 32.70 | $32.78 | 7809 |
| 2025-02-05 | 32.69 | $32.82 | 6500 |
| 2025-02-04 | 32.68 | $32.50 | 8100 |
| 2025-02-03 | 32.70 | $32.33 | 9400 |
| 2025-01-31 | 32.73 | $32.69 | 2600 |
| 2025-01-30 | 32.74 | $32.93 | 14400 |
| 2025-01-29 | 32.72 | $32.70 | 3330 |
| 2025-01-28 | 32.72 | $32.90 | 4208 |
| 2025-01-27 | 32.70 | $33.19 | 11700 |
| 2025-01-24 | 32.65 | $33.16 | 13017 |
| 2025-01-23 | 32.60 | $32.87 | 3306 |
| 2025-01-22 | 32.57 | $32.73 | 9447 |
| 2025-01-21 | 32.55 | $33.09 | 6500 |
| 2025-01-17 | 32.49 | $32.42 | 7000 |
| 2025-01-16 | 32.50 | $32.44 | 9120 |
| 2025-01-15 | 32.51 | $32.25 | 15700 |
| 2025-01-14 | 32.53 | $31.91 | 5703 |
| 2025-01-13 | 32.60 | $31.67 | 3200 |
| 2025-01-10 | 32.70 | $31.66 | 6700 |
| 2025-01-08 | 32.81 | $32.27 | 4200 |
| 2025-01-07 | 32.86 | $32.40 | 3400 |
| 2025-01-06 | 32.91 | $32.72 | 3100 |
| 2025-01-03 | 32.93 | $32.59 | 5847 |
| 2025-01-02 | 32.97 | $32.36 | 5200 |
| 2024-12-31 | 33.03 | $32.55 | 5400 |
| 2024-12-30 | 33.08 | $32.49 | 7419 |
| 2024-12-27 | 33.14 | $32.69 | 536 |
| 2024-12-26 | 33.19 | $32.82 | 5900 |
| 2024-12-24 | 33.23 | $32.65 | 8500 |
| 2024-12-23 | 33.29 | $32.36 | 3626 |
| 2024-12-20 | 33.39 | $32.38 | 9308 |
| 2024-12-19 | 33.50 | $32.20 | 6146 |
| 2024-12-18 | 33.63 | $32.26 | 24200 |
| 2024-12-17 | 33.78 | $33.37 | 11800 |
| 2024-12-16 | 33.82 | $33.69 | 5103 |
| 2024-12-13 | 33.84 | $33.53 | 2319 |
| 2024-12-12 | 33.87 | $33.76 | 8714 |
| 2024-12-11 | 33.88 | $34.03 | 36200 |
| 2024-12-10 | 33.86 | $34.17 | 10702 |
| 2024-12-09 | 33.83 | $34.40 | 6300 |
| 2024-12-06 | 33.77 | $34.11 | 22400 |
| 2024-12-05 | 33.74 | $34.32 | 8000 |
| 2024-12-04 | 33.67 | $34.54 | 7618 |
| 2024-12-03 | 33.58 | $34.29 | 6400 |
| 2024-12-02 | 33.51 | $34.35 | 6346 |
| 2024-11-29 | 33.42 | $34.16 | 15900 |
| 2024-11-27 | 33.34 | $34.14 | 7602 |
| 2024-11-26 | 33.26 | $33.96 | 36100 |
| 2024-11-25 | 33.18 | $33.99 | 7600 |
| 2024-11-22 | 33.10 | $33.45 | 24800 |
| 2024-11-21 | 33.06 | $33.12 | 9341 |
| 2024-11-20 | 33.06 | $32.38 | 9100 |
| 2024-11-19 | 33.13 | $32.25 | 13822 |
| 2024-11-18 | 33.22 | $32.42 | 3830 |
| 2024-11-15 | 33.30 | $32.65 | 6700 |
| 2024-11-14 | 33.37 | $33.23 | 5000 |
| 2024-11-13 | 33.39 | $33.58 | 11600 |
| 2024-11-12 | 33.37 | $33.62 | 13145 |
| 2024-11-11 | 33.34 | $34.01 | 5900 |
| 2024-11-08 | 33.27 | $33.88 | 7900 |
| 2024-11-07 | 33.21 | $33.53 | 18810 |
| 2024-11-06 | 33.17 | $33.94 | 9900 |
| 2024-11-05 | 33.09 | $32.58 | 1900 |
| 2024-11-04 | 33.15 | $32.03 | 3740 |
| 2024-11-01 | 33.26 | $32.20 | 3600 |
| 2024-10-31 | 33.38 | $32.16 | 924 |
| 2024-10-30 | 33.50 | $32.74 | 2400 |
| 2024-10-29 | 33.58 | $33.11 | 6804 |
| 2024-10-28 | 33.63 | $33.58 | 4800 |
| 2024-10-25 | 33.64 | $33.07 | 5740 |
| 2024-10-24 | 33.70 | $33.19 | 11727 |
| 2024-10-23 | 33.75 | $33.39 | 5545 |
| 2024-10-22 | 33.79 | $33.72 | 7035 |
| 2024-10-21 | 33.80 | $34.07 | 1900 |
| 2024-10-18 | 33.77 | $34.80 | 5702 |
| 2024-10-17 | 33.66 | $34.55 | 2438 |
| 2024-10-16 | 33.57 | $34.65 | 6114 |
| 2024-10-15 | 33.46 | $34.11 | 5145 |
| 2024-10-14 | 33.39 | $33.83 | 6200 |
| 2024-10-11 | 33.34 | $33.67 | 2821 |
| 2024-10-10 | 33.30 | $33.30 | 7800 |
| 2024-10-09 | 33.31 | $33.46 | 4600 |
| 2024-10-08 | 33.29 | $33.40 | 8300 |
| 2024-10-07 | 33.28 | $33.46 | 5400 |
| 2024-10-04 | 33.26 | $33.88 | 1800 |
| 2024-10-03 | 33.19 | $33.28 | 3726 |
| 2024-10-02 | 33.18 | $33.60 | 7300 |
| 2024-10-01 | 33.14 | $33.62 | 3200 |
| 2024-09-30 | 33.09 | $33.74 | 7000 |
| 2024-09-27 | 33.02 | $33.88 | 3315 |
| 2024-09-26 | 32.93 | $33.62 | 24900 |
| 2024-09-25 | 32.86 | $33.01 | 4230 |
| 2024-09-24 | 32.84 | $33.50 | 9300 |
| 2024-09-23 | 32.77 | $33.39 | 9600 |
| 2024-09-20 | 32.71 | $33.40 | 2400 |
| 2024-09-19 | 32.63 | $33.71 | 9500 |
| 2024-09-18 | 32.52 | $33.33 | 2500 |
| 2024-09-17 | 32.44 | $33.16 | 7020 |
| 2024-09-16 | 32.36 | $32.92 | 10641 |
| 2024-09-13 | 32.30 | $32.62 | 9226 |
| 2024-09-12 | 32.27 | $32.05 | 24100 |
| 2024-09-11 | 32.29 | $31.73 | 2126 |
| 2024-09-10 | 32.35 | $31.66 | 4832 |
| 2024-09-09 | 32.42 | $31.79 | 6616 |
| 2024-09-06 | 32.49 | $31.87 | 4500 |
| 2024-09-05 | 32.55 | $32.45 | 4006 |
| 2024-09-04 | 32.56 | $32.51 | 5100 |
| 2024-09-03 | 32.57 | $32.55 | 6316 |
| 2024-08-30 | 32.57 | $33.05 | 2924 |
| 2024-08-29 | 32.52 | $32.88 | 13200 |
| 2024-08-28 | 32.48 | $32.67 | 4602 |
| 2024-08-27 | 32.46 | $32.93 | 7500 |
| 2024-08-26 | 32.42 | $33.05 | 3600 |
| 2024-08-23 | 32.35 | $33.00 | 20543 |
| 2024-08-22 | 32.28 | $32.24 | 19047 |
| 2024-08-21 | 32.28 | $32.62 | 11100 |
| 2024-08-20 | 32.25 | $32.26 | 6000 |
| 2024-08-19 | 32.25 | $32.53 | 7600 |
| 2024-08-16 | 32.22 | $32.15 | 23735 |
| 2024-08-15 | 32.23 | $32.11 | 13600 |
| 2024-08-14 | 32.24 | $31.52 | 9000 |
| 2024-08-13 | 32.31 | $31.29 | 4008 |
| 2024-08-12 | 32.42 | $30.76 | 5500 |
| 2024-08-09 | 32.60 | $31.63 | 2500 |
| 2024-08-08 | 32.70 | $31.69 | 5827 |
| 2024-08-07 | 32.80 | $31.51 | 5100 |
| 2024-08-06 | 32.94 | $31.63 | 8800 |
| 2024-08-05 | 33.08 | $31.44 | 11400 |
| 2024-08-02 | 33.25 | $32.61 | 35600 |
| 2024-08-01 | 33.32 | $33.68 | 3621 |
| 2024-07-31 | 33.28 | $34.47 | 5100 |
| 2024-07-30 | 33.16 | $34.34 | 6000 |
| 2024-07-29 | 33.03 | $33.97 | 4125 |
| 2024-07-26 | 32.93 | $34.05 | 9737 |
| 2024-07-25 | 32.81 | $32.94 | 17633 |
| 2024-07-24 | 32.80 | $32.60 | 10329 |
| 2024-07-23 | 32.82 | $33.53 | 10000 |
| 2024-07-22 | 32.75 | $33.52 | 14748 |
| 2024-07-19 | 32.67 | $33.21 | 3618 |
| 2024-07-18 | 32.61 | $33.16 | 13000 |
| 2024-07-17 | 32.55 | $33.87 | 5600 |
| 2024-07-16 | 32.41 | $33.97 | 72241 |
| 2024-07-15 | 32.25 | $33.07 | 109041 |
| 2024-07-12 | 32.16 | $32.87 | 6409 |
| 2024-07-11 | 32.09 | $32.63 | 5442 |
| 2024-07-10 | 32.03 | $31.66 | 8700 |
| 2024-07-09 | 32.07 | $31.56 | 4643 |
| 2024-07-08 | 32.13 | $31.91 | 6200 |
| 2024-07-05 | 32.15 | $31.89 | 7649 |
| 2024-07-03 | 32.18 | $31.99 | 7535 |
| 2024-07-02 | 32.19 | $31.90 | 10700 |
| 2024-07-01 | 32.23 | $31.85 | 5100 |
| 2024-06-28 | 32.27 | $32.05 | 5500 |
| 2024-06-27 | 32.29 | $31.83 | 6000 |
| 2024-06-26 | 32.34 | $31.87 | 9839 |
| 2024-06-25 | 32.38 | $31.79 | 7739 |
| 2024-06-24 | 32.45 | $32.26 | 5337 |
| 2024-06-21 | 32.47 | $31.95 | 5722 |
| 2024-06-20 | 32.52 | $31.72 | 8741 |
| 2024-06-18 | 32.61 | $31.78 | 11426 |
| 2024-06-17 | 32.69 | $31.81 | 4101 |
| 2024-06-14 | 32.79 | $31.59 | 2248 |
| 2024-06-13 | 32.91 | $32.02 | 3146 |
| 2024-06-12 | 33.01 | $32.48 | 8600 |
| 2024-06-11 | 33.06 | $32.24 | 5800 |
| 2024-06-10 | 33.15 | $32.58 | 7200 |
| 2024-06-07 | 33.21 | $32.64 | 9716 |
| 2024-06-06 | 33.27 | $33.00 | 7500 |
| 2024-06-05 | 33.30 | $33.14 | 8845 |
| 2024-06-04 | 33.31 | $32.85 | 4800 |
| 2024-06-03 | 33.36 | $33.40 | 5200 |
| 2024-05-31 | 33.36 | $33.29 | 3746 |
| 2024-05-30 | 33.36 | $32.73 | 10500 |
| 2024-05-29 | 33.43 | $32.37 | 7107 |
| 2024-05-28 | 33.54 | $32.93 | 7490 |
| 2024-05-24 | 33.61 | $33.20 | 2318 |
| 2024-05-23 | 33.65 | $33.11 | 7800 |
| 2024-05-22 | 33.70 | $33.53 | 5147 |
| 2024-05-21 | 33.72 | $33.86 | 4200 |
| 2024-05-20 | 33.71 | $34.01 | 2823 |
| 2024-05-17 | 33.68 | $34.09 | 7928 |
| 2024-05-16 | 33.63 | $34.31 | 5315 |
| 2024-05-15 | 33.56 | $34.28 | 6600 |
| 2024-05-14 | 33.49 | $33.97 | 9500 |
| 2024-05-13 | 33.43 | $33.61 | 3200 |
| 2024-05-10 | 33.42 | $33.53 | 5300 |
| 2024-05-09 | 33.40 | $33.66 | 2500 |
| 2024-05-08 | 33.38 | $33.61 | 9900 |
| 2024-05-07 | 33.35 | $33.97 | 9900 |
| 2024-05-06 | 33.29 | $33.99 | 3500 |
| 2024-05-03 | 33.21 | $33.67 | 12515 |
| 2024-05-02 | 33.17 | $33.34 | 3249 |
| 2024-05-01 | 33.15 | $32.99 | 5615 |
| 2024-04-30 | 33.16 | $32.86 | 4200 |
| 2024-04-29 | 33.20 | $33.37 | 3816 |
| 2024-04-26 | 33.18 | $33.01 | 1642 |
| 2024-04-25 | 33.20 | $32.68 | 3900 |
| 2024-04-24 | 33.25 | $32.88 | 4100 |
| 2024-04-23 | 33.29 | $32.96 | 5100 |
| 2024-04-22 | 33.32 | $32.80 | 3904 |
| 2024-04-19 | 33.38 | $32.54 | 4500 |
| 2024-04-18 | 33.47 | $32.43 | 8618 |
| 2024-04-17 | 33.58 | $32.33 | 9213 |
| 2024-04-16 | 33.71 | $32.46 | 7008 |
| 2024-04-15 | 33.84 | $32.68 | 7710 |
| 2024-04-12 | 33.96 | $33.07 | 18700 |
| 2024-04-11 | 34.06 | $33.72 | 5500 |
| 2024-04-10 | 34.09 | $33.57 | 7800 |
| 2024-04-09 | 34.15 | $34.41 | 6300 |
| 2024-04-08 | 34.12 | $34.32 | 6300 |
| 2024-04-05 | 34.10 | $34.02 | 11900 |
| 2024-04-04 | 34.10 | $33.95 | 4603 |
| 2024-04-03 | 34.12 | $34.26 | 6500 |
| 2024-04-02 | 34.11 | $34.24 | 19949 |
| 2024-04-01 | 34.09 | $34.80 | 23700 |
| 2024-03-28 | 34.02 | $35.13 | 6149 |
| 2024-03-27 | 33.90 | $34.97 | 5945 |
| 2024-03-26 | 33.79 | $34.10 | 4600 |
| 2024-03-25 | 33.75 | $34.09 | 4712 |
| 2024-03-22 | 33.72 | $34.10 | 6900 |
| 2024-03-21 | 33.68 | $34.54 | 13824 |
| 2024-03-20 | 33.59 | $34.25 | 4425 |
| 2024-03-19 | 33.52 | $33.57 | 11100 |
| 2024-03-18 | 33.51 | $33.39 | 13100 |
| 2024-03-15 | 33.53 | $33.56 | 5620 |
| 2024-03-14 | 33.52 | $33.59 | 2019 |
| 2024-03-13 | 33.51 | $33.85 | 6104 |
| 2024-03-12 | 33.48 | $33.88 | 3839 |
| 2024-03-11 | 33.44 | $33.82 | 6833 |
| 2024-03-08 | 33.40 | $33.95 | 4600 |
| 2024-03-07 | 33.34 | $33.89 | 10517 |
| 2024-03-06 | 33.28 | $33.56 | 5143 |
| 2024-03-05 | 33.25 | $33.35 | 5100 |
| 2024-03-04 | 33.24 | $33.52 | 3500 |
| 2024-03-01 | 33.21 | $33.54 | 5000 |
| 2024-02-29 | 33.18 | $33.37 | 7815 |
| 2024-02-28 | 33.16 | $33.67 | 8000 |
| 2024-02-27 | 33.10 | $33.60 | 2647 |
| 2024-02-26 | 33.05 | $33.43 | 10800 |
| 2024-02-23 | 33.01 | $33.43 | 3715 |
| 2024-02-22 | 32.97 | $33.18 | 12021 |
| 2024-02-21 | 32.94 | $33.03 | 8600 |
| 2024-02-20 | 32.94 | $33.08 | 16827 |
| 2024-02-16 | 32.92 | $33.28 | 8933 |
| 2024-02-15 | 32.88 | $33.60 | 8044 |
| 2024-02-14 | 32.81 | $33.03 | 6600 |
| 2024-02-13 | 32.78 | $32.54 | 27620 |
| 2024-02-12 | 32.81 | $33.43 | 5800 |
| 2024-02-09 | 32.74 | $32.92 | 6400 |
| 2024-02-08 | 32.73 | $32.83 | 6500 |
| 2024-02-07 | 32.71 | $32.56 | 6600 |
| 2024-02-06 | 32.73 | $32.78 | 37800 |
| 2024-02-05 | 32.73 | $32.54 | 3637 |
| 2024-02-02 | 32.75 | $32.96 | 19800 |
| 2024-02-01 | 32.72 | $33.14 | 9509 |
| 2024-01-31 | 32.68 | $32.56 | 7247 |
| 2024-01-30 | 32.69 | $33.13 | 9700 |
| 2024-01-29 | 32.64 | $33.29 | 10417 |
| 2024-01-26 | 32.58 | $32.88 | 7500 |
| 2024-01-25 | 32.55 | $32.77 | 7300 |
| 2024-01-24 | 32.52 | $32.43 | 5000 |
| 2024-01-23 | 32.53 | $32.77 | 6202 |
| 2024-01-22 | 32.51 | $32.88 | 15747 |
| 2024-01-19 | 32.47 | $32.33 | 4600 |
| 2024-01-18 | 32.48 | $31.98 | 10019 |
| 2024-01-17 | 32.53 | $31.87 | 9703 |
| 2024-01-16 | 32.60 | $32.15 | 13000 |
| 2024-01-12 | 32.65 | $32.50 | 9647 |
| 2024-01-11 | 32.67 | $32.57 | 8600 |
| 2024-01-10 | 32.68 | $32.96 | 8342 |
| 2024-01-09 | 32.65 | $33.03 | 5026 |
| 2024-01-08 | 32.61 | $33.23 | 14600 |
| 2024-01-05 | 32.54 | $32.76 | 9112 |
| 2024-01-04 | 32.52 | $32.64 | 9828 |
| 2024-01-03 | 32.51 | $32.65 | 6200 |
| 2024-01-02 | 32.49 | $33.41 | 3045 |
| 2023-12-29 | 32.39 | $33.38 | 4939 |
| 2023-12-28 | 32.29 | $33.63 | 27200 |
| 2023-12-27 | 32.15 | $33.50 | 6302 |
| 2023-12-26 | 32.01 | $33.47 | 4100 |
| 2023-12-22 | 31.85 | $33.15 | 24900 |
| 2023-12-21 | 31.72 | $32.99 | 40500 |
| 2023-12-20 | 31.58 | $32.49 | 66332 |
| 2023-12-19 | 31.49 | $33.56 | 5331 |
| 2023-12-18 | 31.27 | $32.99 | 6200 |
| 2023-12-15 | 31.09 | $32.97 | 6000 |
| 2023-12-14 | 30.89 | $33.22 | 3735 |
| 2023-12-13 | 30.64 | $32.60 | 5200 |
| 2023-12-12 | 30.44 | $31.68 | 7504 |
| 2023-12-11 | 30.31 | $31.60 | 26500 |
| 2023-12-08 | 30.17 | $31.36 | 27300 |
| 2023-12-07 | 30.04 | $31.24 | 9840 |
| 2023-12-06 | 29.92 | $31.03 | 8036 |
| 2023-12-05 | 29.80 | $30.92 | 10900 |
| 2023-12-04 | 29.68 | $31.27 | 6100 |
| 2023-12-01 | 29.52 | $30.84 | 2537 |
| 2023-11-30 | 29.38 | $30.00 | 5500 |
| 2023-11-29 | 29.31 | $29.80 | 34821 |
| 2023-11-28 | 29.26 | $29.70 | 7000 |
| 2023-11-27 | 29.21 | $29.72 | 4200 |
| 2023-11-24 | 29.16 | $29.82 | 1900 |
| 2023-11-22 | 29.09 | $29.72 | 9639 |
| 2023-11-21 | 29.03 | $29.59 | 8443 |
| 2023-11-20 | 28.97 | $29.75 | 8300 |
| 2023-11-17 | 28.88 | $29.61 | 15400 |
| 2023-11-16 | 28.81 | $29.31 | 9100 |
| 2023-11-15 | 28.76 | $29.78 | 26528 |
| 2023-11-14 | 28.65 | $29.46 | 7249 |
| 2023-11-13 | 28.56 | $28.20 | 10300 |
| 2023-11-10 | 28.60 | $28.26 | 8332 |
| 2023-11-09 | 28.64 | $28.37 | 14300 |
| 2023-11-08 | 28.66 | $28.68 | 10047 |
| 2023-11-07 | 28.66 | $28.99 | 423400 |
| 2023-11-06 | 28.63 | $29.03 | 17500 |
| 2023-11-03 | 28.59 | $29.27 | 5707 |
| 2023-11-02 | 28.51 | $28.51 | 13200 |
| 2023-11-01 | 28.51 | $27.75 | 14739 |
| 2023-10-31 | 28.59 | $27.81 | 10427 |
| 2023-10-30 | 28.68 | $27.63 | 17000 |
| 2023-10-27 | 28.79 | $27.33 | 6800 |
| 2023-10-26 | 28.94 | $27.72 | 5235 |
| 2023-10-25 | 29.07 | $27.71 | 8311 |
| 2023-10-24 | 29.21 | $28.12 | 2000 |
| 2023-10-23 | 29.33 | $27.88 | 12217 |
| 2023-10-20 | 29.48 | $28.23 | 2347 |
| 2023-10-19 | 29.61 | $28.51 | 16200 |
| 2023-10-18 | 29.73 | $28.93 | 4241 |
| 2023-10-17 | 29.81 | $29.58 | 11344 |
| 2023-10-16 | 29.84 | $29.18 | 3700 |
| 2023-10-13 | 29.90 | $28.66 | 11300 |
| 2023-10-12 | 30.03 | $28.90 | 14200 |
| 2023-10-11 | 30.15 | $29.62 | 29000 |
| 2023-10-10 | 30.21 | $29.58 | 40845 |
| 2023-10-09 | 30.28 | $29.27 | 10000 |
| 2023-10-06 | 30.38 | $29.27 | 4129 |
| 2023-10-05 | 30.50 | $29.37 | 4733 |
| 2023-10-04 | 30.62 | $29.53 | 11240 |
| 2023-10-03 | 30.73 | $29.38 | 8100 |
| 2023-10-02 | 30.88 | $29.98 | 15843 |
| 2023-09-29 | 30.97 | $30.51 | 22218 |
| 2023-09-28 | 31.02 | $30.52 | 16200 |
| 2023-09-27 | 31.07 | $30.24 | 34600 |
| 2023-09-26 | 31.16 | $30.16 | 16100 |
| 2023-09-25 | 31.26 | $30.60 | 12700 |
| 2023-09-22 | 31.33 | $30.63 | 67939 |
| 2023-09-21 | 31.41 | $30.80 | 10700 |
| 2023-09-20 | 31.47 | $31.17 | 20239 |
| 2023-09-19 | 31.50 | $31.25 | 88220 |
| 2023-09-18 | 31.53 | $31.23 | 6003 |
| 2023-09-15 | 31.56 | $31.31 | 1842 |
| 2023-09-14 | 31.59 | $31.52 | 4207 |
| 2023-09-13 | 31.60 | $31.05 | 1900 |
| 2023-09-12 | 31.65 | $31.21 | 4800 |
| 2023-09-11 | 31.70 | $31.11 | 4400 |
| 2023-09-08 | 31.76 | $31.23 | 11103 |
| 2023-09-07 | 31.82 | $31.24 | 4100 |
| 2023-09-06 | 31.88 | $31.50 | 7700 |
| 2023-09-05 | 31.92 | $31.65 | 6700 |
| 2023-09-01 | 31.95 | $32.38 | 10200 |
| 2023-08-31 | 31.90 | $32.01 | 49000 |
| 2023-08-30 | 31.89 | $32.07 | 7122 |
| 2023-08-29 | 31.87 | $31.99 | 5900 |
| 2023-08-28 | 31.86 | $31.62 | 4722 |
| 2023-08-25 | 31.89 | $31.41 | 15929 |
| 2023-08-24 | 31.94 | $31.31 | 2731 |
| 2023-08-23 | 32.00 | $31.45 | 5400 |
| 2023-08-22 | 32.06 | $31.23 | 9600 |
| 2023-08-21 | 32.15 | $31.39 | 8005 |
| 2023-08-18 | 32.23 | $31.51 | 7148 |
| 2023-08-17 | 32.30 | $31.40 | 7800 |
| 2023-08-16 | 32.40 | $31.56 | 9022 |
| 2023-08-15 | 32.49 | $31.72 | 4600 |
| 2023-08-14 | 32.57 | $32.18 | 5400 |
| 2023-08-11 | 32.61 | $32.24 | 9449 |
| 2023-08-10 | 32.65 | $32.26 | 7622 |
| 2023-08-09 | 32.69 | $32.42 | 6430 |
| 2023-08-08 | 32.72 | $32.67 | 8718 |
| 2023-08-07 | 32.72 | $32.92 | 3700 |
| 2023-08-04 | 32.70 | $32.66 | 8900 |
| 2023-08-03 | 32.70 | $32.84 | 6300 |
| 2023-08-02 | 32.69 | $33.06 | 21400 |
| 2023-08-01 | 32.65 | $33.38 | 10600 |
| 2023-07-31 | 32.57 | $33.50 | 22900 |
| 2023-07-28 | 32.48 | $33.25 | 5700 |
| 2023-07-27 | 32.40 | $32.90 | 3400 |
| 2023-07-26 | 32.34 | $33.21 | 11100 |
| 2023-07-25 | 32.25 | $33.03 | 6100 |
| 2023-07-24 | 32.17 | $32.92 | 9245 |
| 2023-07-21 | 32.09 | $32.84 | 5700 |
| 2023-07-20 | 32.01 | $32.97 | 9426 |
| 2023-07-19 | 31.91 | $33.05 | 11000 |
| 2023-07-18 | 31.79 | $33.00 | 14534 |
| 2023-07-17 | 31.66 | $32.59 | 21600 |
| 2023-07-14 | 31.57 | $32.43 | 10200 |
| 2023-07-13 | 31.48 | $32.70 | 5400 |
| 2023-07-12 | 31.35 | $32.60 | 11235 |
| 2023-07-11 | 31.21 | $32.26 | 12207 |
| 2023-07-10 | 31.10 | $31.84 | 12500 |
| 2023-07-07 | 31.03 | $31.46 | 6300 |
| 2023-07-06 | 30.98 | $31.00 | 31018 |
| 2023-07-05 | 30.98 | $31.33 | 12800 |
| 2023-07-03 | 30.94 | $31.83 | 5600 |
| 2023-06-30 | 30.85 | $31.59 | 11106 |
| 2023-06-29 | 30.77 | $31.50 | 3746 |
| 2023-06-28 | 30.69 | $31.09 | 5641 |
| 2023-06-27 | 30.65 | $31.05 | 21948 |
| 2023-06-26 | 30.61 | $30.54 | 2142 |
| 2023-06-23 | 30.62 | $30.41 | 8800 |
| 2023-06-22 | 30.64 | $30.76 | 8917 |
| 2023-06-21 | 30.63 | $31.04 | 12900 |
| 2023-06-20 | 30.58 | $31.19 | 4906 |
| 2023-06-16 | 30.52 | $31.40 | 4329 |
| 2023-06-15 | 30.43 | $31.64 | 5300 |
| 2023-06-14 | 30.30 | $31.39 | 17600 |
| 2023-06-13 | 30.18 | $31.46 | 4200 |
| 2023-06-12 | 30.05 | $31.16 | 6541 |
| 2023-06-09 | 29.93 | $30.92 | 20218 |
| 2023-06-08 | 29.83 | $30.98 | 12800 |
| 2023-06-07 | 29.71 | $30.96 | 14308 |
| 2023-06-06 | 29.58 | $30.35 | 7600 |
| 2023-06-05 | 29.49 | $30.06 | 19906 |
| 2023-06-02 | 29.43 | $30.36 | 11633 |
| 2023-06-01 | 29.34 | $29.42 | 7200 |
| 2023-05-31 | 29.33 | $29.28 | 6000 |
| 2023-05-30 | 29.33 | $29.57 | 4900 |
| 2023-05-26 | 29.31 | $29.74 | 5200 |
| 2023-05-25 | 29.26 | $29.29 | 7000 |
| 2023-05-24 | 29.26 | $29.39 | 4700 |
| 2023-05-23 | 29.25 | $29.90 | 4500 |
| 2023-05-22 | 29.18 | $30.00 | 6800 |
| 2023-05-19 | 29.09 | $29.66 | 7200 |
| 2023-05-18 | 29.03 | $29.87 | 6000 |
| 2023-05-17 | 28.94 | $29.30 | 6000 |
| 2023-05-16 | 28.90 | $28.51 | 2200 |
| 2023-05-15 | 28.95 | $28.88 | 8600 |
| 2023-05-12 | 28.95 | $28.50 | 24000 |
| 2023-05-11 | 29.00 | $28.58 | 3600 |
| 2023-05-10 | 29.04 | $28.71 | 5800 |
| 2023-05-09 | 29.08 | $28.77 | 4917 |
| 2023-05-08 | 29.11 | $28.88 | 6802 |
| 2023-05-05 | 29.14 | $29.08 | 4100 |
| 2023-05-04 | 29.14 | $28.35 | 20326 |
| 2023-05-03 | 29.23 | $28.89 | 8240 |
| 2023-05-02 | 29.26 | $29.02 | 8323 |
| 2023-05-01 | 29.29 | $29.53 | 6826 |
| 2023-04-28 | 29.26 | $29.64 | 6000 |
| 2023-04-27 | 29.22 | $29.28 | 9900 |
| 2023-04-26 | 29.22 | $28.87 | 4200 |
| 2023-04-25 | 29.25 | $28.76 | 8604 |
| 2023-04-24 | 29.30 | $28.99 | 9120 |
| 2023-04-21 | 29.34 | $29.03 | 3710 |
| 2023-04-20 | 29.37 | $29.02 | 12000 |
| 2023-04-19 | 29.41 | $29.21 | 28300 |
| 2023-04-18 | 29.43 | $29.43 | 10318 |
| 2023-04-17 | 29.43 | $29.58 | 6513 |
| 2023-04-14 | 29.41 | $29.43 | 6100 |
| 2023-04-13 | 29.41 | $29.46 | 12300 |
| 2023-04-12 | 29.40 | $29.14 | 12712 |
| 2023-04-11 | 29.43 | $29.63 | 15232 |
| 2023-04-10 | 29.41 | $29.36 | 11309 |
| 2023-04-06 | 29.41 | $29.10 | 11513 |
| 2023-04-05 | 29.45 | $29.06 | 4600 |
| 2023-04-04 | 29.49 | $29.30 | 11101 |
| 2023-04-03 | 29.51 | $29.73 | 7813 |
| 2023-03-31 | 29.48 | $29.87 | 23000 |
| 2023-03-30 | 29.44 | $29.24 | 3026 |
| 2023-03-29 | 29.46 | $29.05 | 10000 |
| 2023-03-28 | 29.51 | $28.73 | 13729 |
| 2023-03-27 | 29.59 | $28.66 | 3945 |
| 2023-03-24 | 29.69 | $28.41 | 9300 |
| 2023-03-23 | 29.82 | $28.25 | 11531 |
| 2023-03-22 | 29.99 | $28.48 | 11300 |
| 2023-03-21 | 30.15 | $29.03 | 9700 |
| 2023-03-20 | 30.26 | $28.46 | 8300 |
| 2023-03-17 | 30.45 | $28.17 | 6205 |
| 2023-03-16 | 30.69 | $28.71 | 7400 |
| 2023-03-15 | 30.90 | $28.97 | 9700 |
| 2023-03-14 | 31.11 | $29.33 | 9432 |
| 2023-03-13 | 31.29 | $28.95 | 8605 |
| 2023-03-10 | 31.54 | $29.49 | 18800 |
| 2023-03-09 | 31.75 | $30.39 | 9842 |
| 2023-03-08 | 31.90 | $31.18 | 1500 |
| 2023-03-07 | 31.97 | $31.11 | 5500 |
| 2023-03-06 | 32.06 | $31.54 | 15400 |
| 2023-03-03 | 32.12 | $31.99 | 15900 |
| 2023-03-02 | 32.13 | $31.54 | 6500 |
| 2023-03-01 | 32.20 | $31.53 | 16400 |
| 2023-02-28 | 32.27 | $31.74 | 5309 |
| 2023-02-27 | 32.32 | $31.88 | 19700 |
| 2023-02-24 | 32.37 | $31.93 | 20405 |
| 2023-02-23 | 32.41 | $32.36 | 31000 |
| 2023-02-22 | 32.42 | $32.18 | 3700 |
| 2023-02-21 | 32.45 | $32.07 | 9424 |
| 2023-02-17 | 32.48 | $33.24 | 6900 |
| 2023-02-16 | 32.41 | $33.09 | 5900 |
| 2023-02-15 | 32.33 | $33.26 | 8300 |
| 2023-02-14 | 32.24 | $32.84 | 6137 |
| 2023-02-13 | 32.17 | $32.72 | 6244 |
| 2023-02-10 | 32.11 | $32.32 | 5900 |
| 2023-02-09 | 32.09 | $32.50 | 8900 |
| 2023-02-08 | 32.05 | $32.87 | 13018 |
| 2023-02-07 | 31.96 | $33.27 | 4243 |
| 2023-02-06 | 31.83 | $33.01 | 14512 |
| 2023-02-03 | 31.70 | $33.46 | 18800 |
| 2023-02-02 | 31.52 | $33.80 | 8700 |
| 2023-02-01 | 31.28 | $32.89 | 15200 |
| 2023-01-31 | 31.11 | $32.02 | 6129 |
| 2023-01-30 | 31.01 | $31.53 | 7300 |
| 2023-01-27 | 30.95 | $32.07 | 5000 |
| 2023-01-26 | 30.84 | $31.80 | 11400 |
| 2023-01-25 | 30.74 | $31.55 | 15100 |
| 2023-01-24 | 30.65 | $31.50 | 5646 |
| 2023-01-23 | 30.56 | $31.71 | 4620 |
| 2023-01-20 | 30.44 | $31.12 | 16539 |
| 2023-01-19 | 30.37 | $30.65 | 28939 |
| 2023-01-18 | 30.34 | $31.08 | 29100 |
| 2023-01-17 | 30.26 | $31.42 | 13100 |
| 2023-01-13 | 30.14 | $31.35 | 2700 |
| 2023-01-12 | 30.01 | $31.36 | 9120 |
| 2023-01-11 | 29.87 | $31.03 | 10400 |
| 2023-01-10 | 29.75 | $30.72 | 8541 |
| 2023-01-09 | 29.64 | $30.37 | 27233 |
| 2023-01-06 | 29.57 | $30.42 | 9000 |
| 2023-01-05 | 29.48 | $29.78 | 10813 |
| 2023-01-04 | 29.44 | $30.10 | 12611 |
| 2023-01-03 | 29.38 | $29.13 | 5700 |
| 2022-12-30 | 29.40 | $29.32 | 35034 |
| 2022-12-29 | 29.41 | $29.12 | 2600 |
| 2022-12-28 | 29.44 | $28.39 | 9626 |
| 2022-12-27 | 29.55 | $28.82 | 16400 |
| 2022-12-23 | 29.63 | $28.89 | 5305 |
| 2022-12-22 | 29.71 | $28.79 | 20100 |
| 2022-12-21 | 29.80 | $29.17 | 8200 |
| 2022-12-20 | 29.87 | $28.90 | 16945 |
| 2022-12-19 | 29.97 | $28.71 | 4600 |
| 2022-12-16 | 30.10 | $29.15 | 28400 |
| 2022-12-15 | 30.20 | $29.61 | 10635 |
| 2022-12-14 | 30.27 | $30.76 | 4624 |
| 2022-12-13 | 30.21 | $30.77 | 7313 |
| 2022-12-12 | 30.16 | $30.43 | 27900 |
| 2022-12-09 | 30.13 | $30.12 | 3500 |
| 2022-12-08 | 30.13 | $30.43 | 1723 |
| 2022-12-07 | 30.10 | $30.01 | 9600 |
| 2022-12-06 | 30.11 | $30.00 | 6400 |
| 2022-12-05 | 30.12 | $30.49 | 4300 |
| 2022-12-02 | 30.08 | $31.27 | 4700 |
| 2022-12-01 | 29.95 | $31.15 | 5900 |
| 2022-11-30 | 29.83 | $30.82 | 7300 |
| 2022-11-29 | 29.72 | $29.94 | 3811 |
| 2022-11-28 | 29.70 | $29.84 | 2013 |
| 2022-11-25 | 29.68 | $30.47 | 1500 |
| 2022-11-23 | 29.60 | $30.34 | 8200 |
| 2022-11-22 | 29.52 | $30.18 | 24800 |
| 2022-11-21 | 29.45 | $29.94 | 27440 |
| 2022-11-18 | 29.40 | $30.04 | 15314 |
| 2022-11-17 | 29.33 | $29.96 | 5300 |
| 2022-11-16 | 29.27 | $30.11 | 7026 |
| 2022-11-15 | 29.18 | $30.63 | 9800 |
| 2022-11-14 | 29.03 | $30.49 | 7300 |
| 2022-11-11 | 28.87 | $30.99 | 1511 |
| 2022-11-10 | 28.65 | $30.29 | 19531 |
| 2022-11-09 | 28.48 | $28.60 | 27500 |
| 2022-11-08 | 28.47 | $29.29 | 5400 |
| 2022-11-07 | 28.38 | $28.94 | 9601 |
| 2022-11-04 | 28.32 | $28.55 | 7003 |
| 2022-11-03 | 28.29 | $28.27 | 3900 |
| 2022-11-02 | 28.30 | $28.61 | 3900 |
| 2022-11-01 | 28.26 | $29.11 | 5409 |
| 2022-10-31 | 28.18 | $28.90 | 8129 |
| 2022-10-28 | 28.10 | $29.15 | 2549 |
| 2022-10-27 | 27.99 | $28.78 | 7424 |
| 2022-10-26 | 27.91 | $28.68 | 9400 |
| 2022-10-25 | 27.82 | $28.45 | 24900 |
| 2022-10-24 | 27.76 | $27.92 | 6200 |
| 2022-10-21 | 27.74 | $27.83 | 700 |
| 2022-10-20 | 27.73 | $27.38 | 8103 |
| 2022-10-19 | 27.77 | $27.52 | 13600 |
| 2022-10-18 | 27.79 | $28.00 | 7700 |
| 2022-10-17 | 27.77 | $27.59 | 9300 |
| 2022-10-14 | 27.79 | $26.89 | 5608 |
| 2022-10-13 | 27.89 | $27.45 | 6829 |
| 2022-10-12 | 27.93 | $26.91 | 5133 |
| 2022-10-11 | 28.04 | $27.02 | 3600 |
| 2022-10-10 | 28.15 | $27.02 | 3234 |
| 2022-10-07 | 28.27 | $27.30 | 7947 |
| 2022-10-06 | 28.37 | $28.04 | 4702 |
| 2022-10-05 | 28.40 | $28.40 | 5026 |
| 2022-10-04 | 28.40 | $28.65 | 28224 |
| 2022-10-03 | 28.38 | $27.41 | 29831 |
| 2022-09-30 | 28.48 | $26.61 | 68700 |
| 2022-09-29 | 28.68 | $26.91 | 8420 |
| 2022-09-28 | 28.86 | $27.55 | 8300 |
| 2022-09-27 | 29.00 | $26.98 | 13400 |
| 2022-09-26 | 29.21 | $27.05 | 29721 |
| 2022-09-23 | 29.44 | $27.34 | 24900 |
| 2022-09-22 | 29.66 | $28.02 | 7524 |
| 2022-09-21 | 29.84 | $28.54 | 57200 |
| 2022-09-20 | 29.97 | $28.81 | 7200 |
| 2022-09-19 | 30.09 | $29.33 | 5420 |
| 2022-09-16 | 30.18 | $29.21 | 6500 |
| 2022-09-15 | 30.28 | $29.44 | 9149 |
| 2022-09-14 | 30.36 | $29.47 | 4213 |
| 2022-09-13 | 30.46 | $29.64 | 5100 |
| 2022-09-12 | 30.55 | $30.66 | 35244 |
| 2022-09-09 | 30.53 | $30.47 | 4219 |
| 2022-09-08 | 30.54 | $29.85 | 2625 |
| 2022-09-07 | 30.61 | $29.71 | 8203 |
| 2022-09-06 | 30.71 | $28.96 | 3125 |
| 2022-09-02 | 30.89 | $29.35 | 2500 |
| 2022-09-01 | 31.05 | $29.54 | 4824 |
| 2022-08-31 | 31.21 | $29.84 | 8430 |
| 2022-08-30 | 31.36 | $29.94 | 2448 |
| 2022-08-29 | 31.51 | $30.28 | 4000 |
| 2022-08-26 | 31.64 | $30.60 | 2800 |
| 2022-08-25 | 31.74 | $31.66 | 71506 |
| 2022-08-24 | 31.75 | $31.25 | 22200 |
| 2022-08-23 | 31.81 | $31.01 | 5546 |
| 2022-08-22 | 31.89 | $31.11 | 7539 |
| 2022-08-19 | 31.97 | $31.82 | 2947 |
| 2022-08-18 | 31.99 | $32.49 | 15013 |
| 2022-08-17 | 31.94 | $32.44 | 5900 |
| 2022-08-16 | 31.88 | $33.03 | 12600 |
| 2022-08-15 | 31.76 | $32.99 | 5400 |
| 2022-08-12 | 31.63 | $32.89 | 2400 |
| 2022-08-11 | 31.50 | $32.27 | 10600 |
| 2022-08-10 | 31.42 | $32.06 | 19600 |
| 2022-08-09 | 31.35 | $31.38 | 3000 |
| 2022-08-08 | 31.35 | $31.98 | 8400 |
| 2022-08-05 | 31.28 | $31.53 | 7241 |
| 2022-08-04 | 31.26 | $31.31 | 1536 |
| 2022-08-03 | 31.25 | $31.56 | 4800 |
| 2022-08-02 | 31.22 | $31.39 | 7849 |
| 2022-08-01 | 31.20 | $31.55 | 11700 |
| 2022-07-29 | 31.16 | $31.46 | 3300 |
| 2022-07-28 | 31.13 | $31.43 | 4500 |
| 2022-07-27 | 31.10 | $31.58 | 8042 |
| 2022-07-26 | 31.05 | $31.01 | 2948 |
| 2022-07-25 | 31.06 | $31.45 | 3000 |
| 2022-07-22 | 31.02 | $31.55 | 8400 |
| 2022-07-21 | 30.96 | $31.99 | 4700 |
| 2022-07-20 | 30.85 | $31.84 | 12000 |
| 2022-07-19 | 30.75 | $31.27 | 7646 |
| 2022-07-18 | 30.69 | $30.27 | 7500 |
| 2022-07-15 | 30.74 | $30.52 | 15700 |
| 2022-07-14 | 30.76 | $30.06 | 9337 |
| 2022-07-13 | 30.83 | $30.25 | 6000 |
| 2022-07-12 | 30.89 | $30.45 | 10100 |
| 2022-07-11 | 30.94 | $30.54 | 3609 |
| 2022-07-08 | 30.98 | $31.18 | 8100 |
| 2022-07-07 | 30.96 | $31.44 | 6400 |
| 2022-07-06 | 30.91 | $30.72 | 4405 |
| 2022-07-05 | 30.93 | $31.03 | 1200 |
| 2022-07-01 | 30.92 | $30.83 | 4315 |
| 2022-06-30 | 30.93 | $30.41 | 17600 |
| 2022-06-29 | 30.99 | $30.63 | 7817 |
| 2022-06-28 | 31.02 | $30.94 | 8900 |
| 2022-06-27 | 31.03 | $31.41 | 8100 |
| 2022-06-24 | 30.99 | $31.16 | 5500 |
| 2022-06-23 | 30.97 | $30.13 | 5700 |
| 2022-06-22 | 31.06 | $29.77 | 20103 |
| 2022-06-21 | 31.20 | $29.65 | 6733 |
| 2022-06-17 | 31.36 | $29.24 | 3404 |
| 2022-06-16 | 31.59 | $28.71 | 2800 |
| 2022-06-15 | 31.89 | $30.11 | 11827 |
| 2022-06-14 | 32.07 | $29.62 | 10614 |
| 2022-06-13 | 32.33 | $29.93 | 6223 |
| 2022-06-10 | 32.59 | $31.34 | 7200 |
| 2022-06-09 | 32.72 | $32.26 | 10400 |
| 2022-06-08 | 32.77 | $33.00 | 3500 |
| 2022-06-07 | 32.74 | $33.37 | 4600 |
| 2022-06-06 | 32.67 | $33.15 | 9036 |
| 2022-06-03 | 32.62 | $32.80 | 14634 |
| 2022-06-02 | 32.61 | $33.31 | 4724 |
| 2022-06-01 | 32.53 | $32.71 | 6600 |
| 2022-05-31 | 32.51 | $32.88 | 7700 |
| 2022-05-27 | 32.47 | $33.12 | 9400 |
| 2022-05-26 | 32.41 | $32.51 | 13500 |
| 2022-05-25 | 32.40 | $31.83 | 8200 |
| 2022-05-24 | 32.46 | $31.22 | 9100 |
| 2022-05-23 | 32.59 | $31.90 | 7431 |
| 2022-05-20 | 32.66 | $31.58 | 6121 |
| 2022-05-19 | 32.77 | $31.86 | 2600 |
| 2022-05-18 | 32.87 | $31.82 | 5820 |
| 2022-05-17 | 32.98 | $32.90 | 10334 |
| 2022-05-16 | 32.98 | $32.05 | 24449 |
| 2022-05-13 | 33.08 | $32.27 | 4400 |
| 2022-05-12 | 33.17 | $31.22 | 5929 |
| 2022-05-11 | 33.37 | $30.84 | 5922 |
| 2022-05-10 | 33.64 | $31.44 | 47100 |
| 2022-05-09 | 33.87 | $31.77 | 8700 |
| 2022-05-06 | 34.09 | $32.57 | 12300 |
| 2022-05-05 | 34.25 | $33.02 | 11022 |
| 2022-05-04 | 34.38 | $33.90 | 17229 |
| 2022-05-03 | 34.43 | $33.44 | 7202 |
| 2022-05-02 | 34.54 | $33.32 | 5303 |
| 2022-04-29 | 34.67 | $33.18 | 3420 |
| 2022-04-28 | 34.82 | $34.02 | 9500 |
| 2022-04-27 | 34.91 | $33.45 | 5600 |
| 2022-04-26 | 35.06 | $33.63 | 11400 |
| 2022-04-25 | 35.21 | $34.64 | 8917 |
| 2022-04-22 | 35.27 | $34.32 | 13400 |
| 2022-04-21 | 35.37 | $34.98 | 6200 |
| 2022-04-20 | 35.41 | $35.71 | 10800 |
| 2022-04-19 | 35.38 | $35.59 | 5300 |
| 2022-04-18 | 35.36 | $34.87 | 6600 |
| 2022-04-14 | 35.41 | $35.10 | 15700 |
| 2022-04-13 | 35.45 | $35.47 | 8600 |
| 2022-04-12 | 35.44 | $35.07 | 17744 |
| 2022-04-11 | 35.48 | $35.04 | 9110 |
| 2022-04-08 | 35.53 | $35.29 | 10911 |
| 2022-04-07 | 35.56 | $35.29 | 12735 |
| 2022-04-06 | 35.58 | $35.15 | 5137 |
| 2022-04-05 | 35.63 | $35.73 | 7018 |
| 2022-04-04 | 35.62 | $36.32 | 5500 |
| 2022-04-01 | 35.54 | $36.18 | 14400 |
| 2022-03-31 | 35.48 | $36.02 | 13100 |
| 2022-03-30 | 35.42 | $36.36 | 23400 |
| 2022-03-29 | 35.32 | $36.69 | 14700 |
| 2022-03-28 | 35.18 | $35.68 | 18900 |
| 2022-03-25 | 35.12 | $35.83 | 9000 |
| 2022-03-24 | 35.05 | $35.77 | 5302 |
| 2022-03-23 | 34.97 | $35.65 | 5707 |
| 2022-03-22 | 34.90 | $36.02 | 17100 |
| 2022-03-21 | 34.79 | $35.78 | 3600 |
| 2022-03-18 | 34.68 | $35.93 | 4500 |
| 2022-03-17 | 34.55 | $35.54 | 3936 |
| 2022-03-16 | 34.44 | $35.05 | 2232 |
| 2022-03-15 | 34.38 | $34.22 | 11544 |
| 2022-03-14 | 34.40 | $34.08 | 3510 |
| 2022-03-11 | 34.43 | $34.03 | 15100 |
| 2022-03-10 | 34.47 | $34.46 | 13700 |
| 2022-03-09 | 34.48 | $34.28 | 5712 |
| 2022-03-08 | 34.50 | $33.41 | 11118 |
| 2022-03-07 | 34.61 | $33.24 | 9432 |
| 2022-03-04 | 34.75 | $34.03 | 9400 |
| 2022-03-03 | 34.83 | $34.20 | 10800 |
| 2022-03-02 | 34.90 | $34.78 | 8408 |
| 2022-03-01 | 34.91 | $34.02 | 7300 |
| 2022-02-28 | 35.00 | $34.91 | 12140 |
| 2022-02-25 | 35.01 | $34.93 | 11253 |
| 2022-02-24 | 35.02 | $34.50 | 17300 |
| 2022-02-23 | 35.08 | $33.92 | 7000 |
| 2022-02-22 | 35.20 | $34.52 | 25900 |
| 2022-02-18 | 35.27 | $35.15 | 6504 |
| 2022-02-17 | 35.28 | $35.29 | 13600 |
| 2022-02-16 | 35.28 | $36.09 | 6200 |
| 2022-02-15 | 35.20 | $35.87 | 4446 |
| 2022-02-14 | 35.13 | $34.89 | 2500 |
| 2022-02-11 | 35.15 | $35.13 | 5527 |
| 2022-02-10 | 35.15 | $35.01 | 5300 |
| 2022-02-09 | 35.17 | $35.24 | 3832 |
| 2022-02-08 | 35.16 | $34.82 | 2631 |
| 2022-02-07 | 35.20 | $34.48 | 5900 |
| 2022-02-04 | 35.27 | $34.59 | 5200 |
| 2022-02-03 | 35.34 | $34.70 | 6200 |
| 2022-02-02 | 35.41 | $35.25 | 7500 |
| 2022-02-01 | 35.43 | $35.30 | 5410 |
| 2022-01-31 | 35.44 | $34.90 | 8500 |
| 2022-01-28 | 35.50 | $34.36 | 6631 |
| 2022-01-27 | 35.62 | $33.84 | 3338 |
| 2022-01-26 | 35.81 | $33.95 | 8400 |
| 2022-01-25 | 36.00 | $34.26 | 4100 |
| 2022-01-24 | 36.18 | $34.59 | 17416 |
| 2022-01-21 | 36.35 | $34.44 | 13933 |
| 2022-01-20 | 36.55 | $34.92 | 5203 |
| 2022-01-19 | 36.73 | $35.50 | 8903 |
| 2022-01-18 | 36.85 | $36.11 | 5500 |
| 2022-01-14 | 36.93 | $36.99 | 11708 |
| 2022-01-13 | 36.93 | $37.00 | 14000 |
| 2022-01-12 | 36.92 | $37.00 | 11343 |
| 2022-01-11 | 36.91 | $37.05 | 6836 |
| 2022-01-10 | 36.90 | $36.68 | 14720 |
| 2022-01-07 | 36.92 | $36.78 | 3327 |
| 2022-01-06 | 36.93 | $36.65 | 3807 |
| 2022-01-05 | 36.96 | $36.69 | 8320 |
| 2022-01-04 | 36.99 | $37.34 | 9111 |
| 2022-01-03 | 36.95 | $36.88 | 44100 |
| 2021-12-31 | 36.96 | $36.45 | 52800 |
| 2021-12-30 | 37.02 | $36.33 | 4800 |
| 2021-12-29 | 37.09 | $36.59 | 26000 |
| 2021-12-28 | 37.14 | $36.45 | 25912 |
| 2021-12-27 | 37.21 | $36.42 | 3226 |
| 2021-12-23 | 37.30 | $36.21 | 15206 |
| 2021-12-22 | 37.41 | $35.80 | 10400 |
| 2021-12-21 | 37.58 | $35.44 | 7130 |
| 2021-12-20 | 37.81 | $37.28 | 4224 |
| 2021-12-17 | 37.86 | $37.82 | 2744 |
| 2021-12-16 | 37.87 | $37.75 | 5300 |
| 2021-12-15 | 37.88 | $38.01 | 3800 |
| 2021-12-14 | 37.86 | $37.61 | 12700 |
| 2021-12-13 | 37.89 | $37.65 | 5512 |
| 2021-12-10 | 37.92 | $38.17 | 7100 |
| 2021-12-09 | 37.89 | $38.16 | 9448 |
| 2021-12-08 | 37.86 | $38.63 | 3500 |
| 2021-12-07 | 37.78 | $38.49 | 4130 |
| 2021-12-06 | 37.70 | $37.81 | 5500 |
| 2021-12-03 | 37.69 | $36.69 | 3730 |
| 2021-12-02 | 37.80 | $36.98 | 3700 |
| 2021-12-01 | 37.88 | $35.91 | 4100 |
| 2021-11-30 | 38.09 | $36.07 | 4717 |
| 2021-11-29 | 38.31 | $37.06 | 7600 |
| 2021-11-26 | 38.44 | $37.01 | 2500 |
| 2021-11-24 | 38.59 | $38.25 | 4500 |
| 2021-11-23 | 38.62 | $38.14 | 4142 |
| 2021-11-22 | 38.67 | $37.99 | 4300 |
| 2021-11-19 | 38.74 | $37.70 | 4043 |
| 2021-11-18 | 38.85 | $38.14 | 13300 |
| 2021-11-17 | 38.93 | $38.43 | 5023 |
| 2021-11-16 | 38.98 | $38.82 | 3800 |
| 2021-11-15 | 39.00 | $38.97 | 5500 |
| 2021-11-12 | 39.00 | $39.06 | 5032 |
| 2021-11-11 | 39.00 | $38.89 | 4700 |
| 2021-11-10 | 39.01 | $39.01 | 7600 |
| 2021-11-09 | 39.01 | $39.40 | 6100 |
| 2021-11-08 | 38.97 | $39.37 | 9330 |
| 2021-11-05 | 38.92 | $39.60 | 6628 |
| 2021-11-04 | 38.85 | $39.23 | 3041 |
| 2021-11-03 | 38.81 | $39.23 | 3931 |
| 2021-11-02 | 38.77 | $38.94 | 2726 |
| 2021-11-01 | 38.75 | $39.27 | 11900 |
| 2021-10-29 | 38.70 | $38.49 | 4300 |
| 2021-10-28 | 38.72 | $38.59 | 8114 |
| 2021-10-27 | 38.73 | $38.02 | 13300 |
| 2021-10-26 | 38.81 | $38.76 | 9900 |
| 2021-10-25 | 38.81 | $39.27 | 10104 |
| 2021-10-22 | 38.76 | $39.33 | 1906 |
| 2021-10-21 | 38.70 | $39.25 | 21700 |
| 2021-10-20 | 38.65 | $39.19 | 19400 |
| 2021-10-19 | 38.59 | $38.99 | 6132 |
| 2021-10-18 | 38.55 | $38.96 | 11300 |
| 2021-10-15 | 38.50 | $39.07 | 5100 |
| 2021-10-14 | 38.45 | $39.05 | 6800 |
| 2021-10-13 | 38.38 | $38.58 | 11800 |
| 2021-10-12 | 38.36 | $38.64 | 8300 |
| 2021-10-11 | 38.33 | $38.73 | 10943 |
| 2021-10-08 | 38.29 | $38.89 | 13900 |
| 2021-10-07 | 38.23 | $38.86 | 7139 |
| 2021-10-06 | 38.16 | $38.48 | 11800 |
| 2021-10-05 | 38.13 | $38.64 | 34100 |
| 2021-10-04 | 38.07 | $38.49 | 17029 |
| 2021-10-01 | 38.03 | $38.67 | 6306 |
| 2021-09-30 | 37.96 | $37.98 | 14600 |
| 2021-09-29 | 37.96 | $38.20 | 4711 |
| 2021-09-28 | 37.93 | $38.09 | 4600 |
| 2021-09-27 | 37.91 | $38.57 | 4000 |
| 2021-09-24 | 37.85 | $38.06 | 6827 |
| 2021-09-23 | 37.82 | $37.99 | 2929 |
| 2021-09-22 | 37.81 | $37.41 | 1800 |
| 2021-09-21 | 37.85 | $36.93 | 6200 |
| 2021-09-20 | 37.94 | $36.82 | 4800 |
| 2021-09-17 | 38.06 | $37.58 | 3400 |
| 2021-09-16 | 38.11 | $37.77 | 2801 |
| 2021-09-15 | 38.15 | $37.98 | 6226 |
| 2021-09-14 | 38.17 | $37.52 | 6300 |
| 2021-09-13 | 38.24 | $38.03 | 4300 |
| 2021-09-10 | 38.26 | $37.68 | 4900 |
| 2021-09-09 | 38.32 | $38.05 | 9244 |
| 2021-09-08 | 38.35 | $38.17 | 2900 |
| 2021-09-07 | 38.36 | $38.52 | 2000 |
| 2021-09-03 | 38.35 | $38.86 | 15707 |
| 2021-09-02 | 38.29 | $38.91 | 837 |
| 2021-09-01 | 38.23 | $38.60 | 17324 |
| 2021-08-31 | 38.19 | $38.56 | 2642 |
| 2021-08-30 | 38.15 | $38.55 | 8245 |
| 2021-08-27 | 38.11 | $38.53 | 2900 |
| 2021-08-26 | 38.07 | $37.73 | 3000 |
| 2021-08-25 | 38.10 | $38.28 | 5400 |
| 2021-08-24 | 38.08 | $38.12 | 7900 |
| 2021-08-23 | 38.08 | $37.94 | 3432 |
| 2021-08-20 | 38.09 | $37.52 | 2916 |
| 2021-08-19 | 38.15 | $37.13 | 12227 |
| 2021-08-18 | 38.26 | $37.67 | 4700 |
| 2021-08-17 | 38.32 | $38.11 | 18107 |
| 2021-08-16 | 38.34 | $38.31 | 2316 |
| 2021-08-13 | 38.35 | $38.58 | 4726 |
| 2021-08-12 | 38.32 | $38.80 | 7926 |
| 2021-08-11 | 38.27 | $38.74 | 8834 |
| 2021-08-10 | 38.22 | $38.47 | 9600 |
| 2021-08-09 | 38.20 | $38.22 | 6800 |
| 2021-08-06 | 38.20 | $38.49 | 5611 |
| 2021-08-05 | 38.16 | $38.10 | 4300 |
| 2021-08-04 | 38.17 | $37.69 | 3416 |
| 2021-08-03 | 38.22 | $38.24 | 1900 |
| 2021-08-02 | 38.22 | $38.19 | 13906 |
| 2021-07-30 | 38.22 | $38.24 | 3616 |
| 2021-07-29 | 38.22 | $38.45 | 3047 |
| 2021-07-28 | 38.20 | $38.08 | 3800 |
| 2021-07-27 | 38.21 | $37.83 | 6900 |
| 2021-07-26 | 38.25 | $38.35 | 8108 |
| 2021-07-23 | 38.24 | $38.13 | 4922 |
| 2021-07-22 | 38.25 | $37.86 | 5300 |
| 2021-07-21 | 38.29 | $38.16 | 6200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
33.33
2025-10-31
Close Price
$33.14
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.39
Average
32.58
Maximum
39.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-10-31 | 33.33 | $33.14 | — |
| 2025-10-30 | 33.37 | $33.14 | — |
| 2025-10-29 | 33.41 | $33.14 | — |
| 2025-10-28 | 33.45 | $33.14 | — |
| 2025-10-27 | 33.50 | $33.14 | — |
| 2025-10-24 | 33.55 | $33.14 | 900 |
| 2025-10-23 | 33.60 | $33.14 | 300 |
| 2025-10-22 | 33.66 | $33.57 | 544 |
| 2025-10-21 | 33.67 | $33.57 | 3600 |
| 2025-10-20 | 33.68 | $33.60 | 1002 |
| 2025-10-17 | 33.69 | $33.59 | 3700 |
| 2025-10-16 | 33.71 | $33.43 | 24210 |
| 2025-10-15 | 33.74 | $33.67 | 3329 |
| 2025-10-14 | 33.74 | $33.52 | 17615 |
| 2025-10-13 | 33.76 | $33.47 | 13033 |
| 2025-10-10 | 33.79 | $33.07 | 1500 |
| 2025-10-09 | 33.85 | $33.96 | 700 |
| 2025-10-08 | 33.83 | $34.08 | 1462 |
| 2025-10-07 | 33.80 | $33.90 | 12403 |
| 2025-10-06 | 33.77 | $34.14 | 1400 |
| 2025-10-03 | 33.72 | $33.99 | 7300 |
| 2025-10-02 | 33.68 | $33.96 | 3200 |
| 2025-10-01 | 33.64 | $33.99 | 9700 |
| 2025-09-30 | 33.59 | $33.83 | 800 |
| 2025-09-29 | 33.55 | $33.74 | 700 |
| 2025-09-26 | 33.51 | $33.61 | 4400 |
| 2025-09-25 | 33.49 | $33.36 | 2000 |
| 2025-09-24 | 33.48 | $33.56 | 1700 |
| 2025-09-23 | 33.46 | $33.66 | 2900 |
| 2025-09-22 | 33.42 | $33.85 | 12200 |
| 2025-09-19 | 33.35 | $33.83 | 3411 |
| 2025-09-18 | 33.29 | $33.71 | 1726 |
| 2025-09-17 | 33.23 | $33.49 | 1401 |
| 2025-09-16 | 33.18 | $33.53 | 117 |
| 2025-09-15 | 33.13 | $33.54 | 306 |
| 2025-09-12 | 33.08 | $33.52 | 900 |
| 2025-09-11 | 33.02 | $33.46 | 1200 |
| 2025-09-10 | 32.97 | $33.19 | 2600 |
| 2025-09-09 | 32.94 | $33.10 | 1834 |
| 2025-09-08 | 32.91 | $33.18 | 500 |
| 2025-09-05 | 32.87 | $33.16 | 1000 |
| 2025-09-04 | 32.83 | $33.06 | 3713 |
| 2025-09-03 | 32.80 | $32.84 | 2100 |
| 2025-09-02 | 32.78 | $32.70 | 400 |
| 2025-08-29 | 32.78 | $32.98 | 600 |
| 2025-08-28 | 32.74 | $33.11 | 2900 |
| 2025-08-27 | 32.69 | $32.88 | 2900 |
| 2025-08-26 | 32.65 | $32.90 | 3643 |
| 2025-08-25 | 32.61 | $32.85 | 600 |
| 2025-08-22 | 32.58 | $32.91 | 349 |
| 2025-08-21 | 32.53 | $32.46 | 4034 |
| 2025-08-20 | 32.54 | $32.50 | 1540 |
| 2025-08-19 | 32.53 | $32.74 | 1040 |
| 2025-08-18 | 32.51 | $32.88 | 1645 |
| 2025-08-15 | 32.46 | $32.85 | 3702 |
| 2025-08-14 | 32.42 | $32.92 | 806 |
| 2025-08-13 | 32.36 | $32.81 | 1100 |
| 2025-08-12 | 32.31 | $32.62 | 300 |
| 2025-08-11 | 32.28 | $32.23 | 1525 |
| 2025-08-08 | 32.28 | $32.31 | 1915 |
| 2025-08-07 | 32.27 | $32.22 | 630 |
| 2025-08-06 | 32.27 | $32.37 | 1200 |
| 2025-08-05 | 32.26 | $32.14 | 832 |
| 2025-08-04 | 32.26 | $32.19 | 1418 |
| 2025-08-01 | 32.26 | $31.88 | 13445 |
| 2025-07-31 | 32.29 | $32.14 | 34200 |
| 2025-07-30 | 32.30 | $32.27 | 4500 |
| 2025-07-29 | 32.29 | $32.39 | 50500 |
| 2025-07-28 | 32.26 | $32.63 | 2400 |
| 2025-07-25 | 32.21 | $32.75 | 89400 |
| 2025-07-24 | 32.14 | $32.60 | 1149 |
| 2025-07-23 | 32.07 | $32.64 | 3915 |
| 2025-07-22 | 32.00 | $32.30 | 2100 |
| 2025-07-21 | 31.95 | $32.08 | 500 |
| 2025-07-18 | 31.92 | $32.06 | 7600 |
| 2025-07-17 | 31.89 | $32.15 | 5200 |
| 2025-07-16 | 31.84 | $31.93 | 4603 |
| 2025-07-15 | 31.81 | $31.81 | 10000 |
| 2025-07-14 | 31.78 | $32.00 | 2200 |
| 2025-07-11 | 31.74 | $31.99 | 500 |
| 2025-07-10 | 31.69 | $32.20 | 2518 |
| 2025-07-09 | 31.61 | $32.10 | 2646 |
| 2025-07-08 | 31.54 | $31.93 | 2300 |
| 2025-07-07 | 31.49 | $31.84 | 2400 |
| 2025-07-03 | 31.43 | $32.16 | 500 |
| 2025-07-02 | 31.34 | $31.92 | 2838 |
| 2025-07-01 | 31.27 | $31.78 | 2946 |
| 2025-06-30 | 31.21 | $31.62 | 600 |
| 2025-06-27 | 31.16 | $31.53 | 2324 |
| 2025-06-26 | 31.11 | $31.43 | 2100 |
| 2025-06-25 | 31.07 | $31.25 | 10500 |
| 2025-06-24 | 31.04 | $31.36 | 2934 |
| 2025-06-23 | 31.00 | $31.08 | 1500 |
| 2025-06-20 | 30.98 | $30.89 | 331 |
| 2025-06-18 | 30.98 | $30.92 | 602 |
| 2025-06-17 | 30.97 | $30.92 | 1500 |
| 2025-06-16 | 30.96 | $31.13 | 700 |
| 2025-06-13 | 30.93 | $30.91 | 2400 |
| 2025-06-12 | 30.92 | $31.28 | 3731 |
| 2025-06-11 | 30.87 | $31.16 | 2200 |
| 2025-06-10 | 30.83 | $31.26 | 3900 |
| 2025-06-09 | 30.78 | $31.14 | 6917 |
| 2025-06-06 | 30.73 | $31.12 | 700 |
| 2025-06-05 | 30.68 | $30.83 | 8600 |
| 2025-06-04 | 30.65 | $30.95 | 2247 |
| 2025-06-03 | 30.61 | $30.96 | 6004 |
| 2025-06-02 | 30.56 | $30.78 | 2400 |
| 2025-05-30 | 30.52 | $30.72 | 2233 |
| 2025-05-29 | 30.49 | $30.65 | 3200 |
| 2025-05-28 | 30.46 | $30.58 | 10600 |
| 2025-05-27 | 30.43 | $30.69 | 2607 |
| 2025-05-23 | 30.39 | $30.17 | 2925 |
| 2025-05-22 | 30.39 | $30.30 | 11200 |
| 2025-05-21 | 30.38 | $30.31 | 3037 |
| 2025-05-20 | 30.36 | $30.80 | 4400 |
| 2025-05-19 | 30.28 | $30.88 | 1335 |
| 2025-05-16 | 30.18 | $30.85 | 2540 |
| 2025-05-15 | 30.08 | $30.67 | 1307 |
| 2025-05-14 | 29.98 | $30.57 | 3900 |
| 2025-05-13 | 29.88 | $30.62 | 5300 |
| 2025-05-12 | 29.77 | $30.56 | 1700 |
| 2025-05-09 | 29.67 | $29.94 | 4108 |
| 2025-05-08 | 29.61 | $29.93 | 8500 |
| 2025-05-07 | 29.55 | $29.80 | 4200 |
| 2025-05-06 | 29.49 | $29.92 | 5841 |
| 2025-05-05 | 29.41 | $30.04 | 5100 |
| 2025-05-02 | 29.31 | $30.18 | 5400 |
| 2025-05-01 | 29.19 | $29.85 | 9500 |
| 2025-04-30 | 29.11 | $29.81 | 4900 |
| 2025-04-29 | 29.03 | $29.72 | 5924 |
| 2025-04-28 | 28.97 | $29.64 | 17500 |
| 2025-04-25 | 28.92 | $29.59 | 23500 |
| 2025-04-24 | 28.88 | $29.52 | 2428 |
| 2025-04-23 | 28.85 | $29.02 | 2518 |
| 2025-04-22 | 28.89 | $28.72 | 10743 |
| 2025-04-21 | 28.96 | $28.16 | 28504 |
| 2025-04-17 | 29.10 | $28.68 | 1342 |
| 2025-04-16 | 29.20 | $28.57 | 4114 |
| 2025-04-15 | 29.33 | $29.04 | 7009 |
| 2025-04-14 | 29.42 | $29.16 | 8045 |
| 2025-04-11 | 29.51 | $28.92 | 5000 |
| 2025-04-10 | 29.64 | $28.49 | 15800 |
| 2025-04-09 | 29.82 | $29.15 | 126727 |
| 2025-04-08 | 29.94 | $27.29 | 62700 |
| 2025-04-07 | 30.26 | $27.88 | 23900 |
| 2025-04-04 | 30.54 | $28.18 | 73623 |
| 2025-04-03 | 30.80 | $29.63 | 20100 |
| 2025-04-02 | 30.94 | $30.77 | 45639 |
| 2025-04-01 | 30.97 | $30.50 | 59000 |
| 2025-03-31 | 31.03 | $30.37 | 11109 |
| 2025-03-28 | 31.11 | $30.37 | 42846 |
| 2025-03-27 | 31.20 | $30.96 | 29427 |
| 2025-03-26 | 31.24 | $31.02 | 120500 |
| 2025-03-25 | 31.28 | $31.18 | 95200 |
| 2025-03-24 | 31.31 | $31.20 | 111600 |
| 2025-03-21 | 31.34 | $31.20 | 771605 |
| 2025-03-20 | 31.38 | $31.36 | 5000 |
| 2025-03-19 | 31.41 | $31.43 | 2839 |
| 2025-03-18 | 31.44 | $31.26 | 2512 |
| 2025-03-17 | 31.50 | $31.49 | 4305 |
| 2025-03-14 | 31.54 | $31.04 | 1922 |
| 2025-03-13 | 31.64 | $30.79 | 2327 |
| 2025-03-12 | 31.76 | $30.94 | 4400 |
| 2025-03-11 | 31.88 | $31.09 | 26217 |
| 2025-03-10 | 31.99 | $31.19 | 7600 |
| 2025-03-07 | 32.10 | $31.57 | 7500 |
| 2025-03-06 | 32.17 | $31.48 | 10406 |
| 2025-03-05 | 32.27 | $31.65 | 5419 |
| 2025-03-04 | 32.35 | $31.41 | 3048 |
| 2025-03-03 | 32.45 | $31.64 | 5201 |
| 2025-02-28 | 32.54 | $32.22 | 5323 |
| 2025-02-27 | 32.58 | $31.95 | 3500 |
| 2025-02-26 | 32.65 | $32.32 | 3534 |
| 2025-02-25 | 32.69 | $32.44 | 7207 |
| 2025-02-24 | 32.71 | $32.56 | 11700 |
| 2025-02-21 | 32.73 | $32.56 | 3237 |
| 2025-02-20 | 32.75 | $32.98 | 9628 |
| 2025-02-19 | 32.73 | $33.01 | 10212 |
| 2025-02-18 | 32.71 | $33.00 | 6900 |
| 2025-02-14 | 32.69 | $32.73 | 6100 |
| 2025-02-13 | 32.68 | $32.68 | 2600 |
| 2025-02-12 | 32.69 | $32.46 | 3008 |
| 2025-02-11 | 32.71 | $32.58 | 4000 |
| 2025-02-10 | 32.71 | $32.63 | 2044 |
| 2025-02-07 | 32.71 | $32.57 | 3800 |
| 2025-02-06 | 32.71 | $32.78 | 7809 |
| 2025-02-05 | 32.68 | $32.82 | 6500 |
| 2025-02-04 | 32.66 | $32.50 | 8100 |
| 2025-02-03 | 32.66 | $32.33 | 9400 |
| 2025-01-31 | 32.68 | $32.69 | 2600 |
| 2025-01-30 | 32.67 | $32.93 | 14400 |
| 2025-01-29 | 32.63 | $32.70 | 3330 |
| 2025-01-28 | 32.61 | $32.90 | 4208 |
| 2025-01-27 | 32.58 | $33.19 | 11700 |
| 2025-01-24 | 32.51 | $33.16 | 13017 |
| 2025-01-23 | 32.44 | $32.87 | 3306 |
| 2025-01-22 | 32.40 | $32.73 | 9447 |
| 2025-01-21 | 32.37 | $33.09 | 6500 |
| 2025-01-17 | 32.30 | $32.42 | 7000 |
| 2025-01-16 | 32.29 | $32.44 | 9120 |
| 2025-01-15 | 32.30 | $32.25 | 15700 |
| 2025-01-14 | 32.32 | $31.91 | 5703 |
| 2025-01-13 | 32.39 | $31.67 | 3200 |
| 2025-01-10 | 32.49 | $31.66 | 6700 |
| 2025-01-08 | 32.61 | $32.27 | 4200 |
| 2025-01-07 | 32.67 | $32.40 | 3400 |
| 2025-01-06 | 32.74 | $32.72 | 3100 |
| 2025-01-03 | 32.78 | $32.59 | 5847 |
| 2025-01-02 | 32.84 | $32.36 | 5200 |
| 2024-12-31 | 32.93 | $32.55 | 5400 |
| 2024-12-30 | 33.01 | $32.49 | 7419 |
| 2024-12-27 | 33.11 | $32.69 | 536 |
| 2024-12-26 | 33.19 | $32.82 | 5900 |
| 2024-12-24 | 33.27 | $32.65 | 8500 |
| 2024-12-23 | 33.37 | $32.36 | 3626 |
| 2024-12-20 | 33.50 | $32.38 | 9308 |
| 2024-12-19 | 33.64 | $32.20 | 6146 |
| 2024-12-18 | 33.79 | $32.26 | 24200 |
| 2024-12-17 | 33.94 | $33.37 | 11800 |
| 2024-12-16 | 33.97 | $33.69 | 5103 |
| 2024-12-13 | 33.98 | $33.53 | 2319 |
| 2024-12-12 | 33.99 | $33.76 | 8714 |
| 2024-12-11 | 33.98 | $34.03 | 36200 |
| 2024-12-10 | 33.95 | $34.17 | 10702 |
| 2024-12-09 | 33.90 | $34.40 | 6300 |
| 2024-12-06 | 33.82 | $34.11 | 22400 |
| 2024-12-05 | 33.77 | $34.32 | 8000 |
| 2024-12-04 | 33.70 | $34.54 | 7618 |
| 2024-12-03 | 33.60 | $34.29 | 6400 |
| 2024-12-02 | 33.51 | $34.35 | 6346 |
| 2024-11-29 | 33.41 | $34.16 | 15900 |
| 2024-11-27 | 33.31 | $34.14 | 7602 |
| 2024-11-26 | 33.21 | $33.96 | 36100 |
| 2024-11-25 | 33.13 | $33.99 | 7600 |
| 2024-11-22 | 33.03 | $33.45 | 24800 |
| 2024-11-21 | 32.99 | $33.12 | 9341 |
| 2024-11-20 | 32.98 | $32.38 | 9100 |
| 2024-11-19 | 33.05 | $32.25 | 13822 |
| 2024-11-18 | 33.13 | $32.42 | 3830 |
| 2024-11-15 | 33.21 | $32.65 | 6700 |
| 2024-11-14 | 33.27 | $33.23 | 5000 |
| 2024-11-13 | 33.28 | $33.58 | 11600 |
| 2024-11-12 | 33.27 | $33.62 | 13145 |
| 2024-11-11 | 33.26 | $34.01 | 5900 |
| 2024-11-08 | 33.20 | $33.88 | 7900 |
| 2024-11-07 | 33.16 | $33.53 | 18810 |
| 2024-11-06 | 33.15 | $33.94 | 9900 |
| 2024-11-05 | 33.10 | $32.58 | 1900 |
| 2024-11-04 | 33.19 | $32.03 | 3740 |
| 2024-11-01 | 33.33 | $32.20 | 3600 |
| 2024-10-31 | 33.46 | $32.16 | 924 |
| 2024-10-30 | 33.60 | $32.74 | 2400 |
| 2024-10-29 | 33.70 | $33.11 | 6804 |
| 2024-10-28 | 33.76 | $33.58 | 4800 |
| 2024-10-25 | 33.77 | $33.07 | 5740 |
| 2024-10-24 | 33.84 | $33.19 | 11727 |
| 2024-10-23 | 33.90 | $33.39 | 5545 |
| 2024-10-22 | 33.93 | $33.72 | 7035 |
| 2024-10-21 | 33.94 | $34.07 | 1900 |
| 2024-10-18 | 33.91 | $34.80 | 5702 |
| 2024-10-17 | 33.80 | $34.55 | 2438 |
| 2024-10-16 | 33.71 | $34.65 | 6114 |
| 2024-10-15 | 33.61 | $34.11 | 5145 |
| 2024-10-14 | 33.55 | $33.83 | 6200 |
| 2024-10-11 | 33.52 | $33.67 | 2821 |
| 2024-10-10 | 33.49 | $33.30 | 7800 |
| 2024-10-09 | 33.50 | $33.46 | 4600 |
| 2024-10-08 | 33.48 | $33.40 | 8300 |
| 2024-10-07 | 33.46 | $33.46 | 5400 |
| 2024-10-04 | 33.42 | $33.88 | 1800 |
| 2024-10-03 | 33.34 | $33.28 | 3726 |
| 2024-10-02 | 33.31 | $33.60 | 7300 |
| 2024-10-01 | 33.24 | $33.62 | 3200 |
| 2024-09-30 | 33.17 | $33.74 | 7000 |
| 2024-09-27 | 33.08 | $33.88 | 3315 |
| 2024-09-26 | 32.97 | $33.62 | 24900 |
| 2024-09-25 | 32.88 | $33.01 | 4230 |
| 2024-09-24 | 32.86 | $33.50 | 9300 |
| 2024-09-23 | 32.78 | $33.39 | 9600 |
| 2024-09-20 | 32.71 | $33.40 | 2400 |
| 2024-09-19 | 32.63 | $33.71 | 9500 |
| 2024-09-18 | 32.52 | $33.33 | 2500 |
| 2024-09-17 | 32.44 | $33.16 | 7020 |
| 2024-09-16 | 32.38 | $32.92 | 10641 |
| 2024-09-13 | 32.33 | $32.62 | 9226 |
| 2024-09-12 | 32.31 | $32.05 | 24100 |
| 2024-09-11 | 32.34 | $31.73 | 2126 |
| 2024-09-10 | 32.40 | $31.66 | 4832 |
| 2024-09-09 | 32.46 | $31.79 | 6616 |
| 2024-09-06 | 32.51 | $31.87 | 4500 |
| 2024-09-05 | 32.55 | $32.45 | 4006 |
| 2024-09-04 | 32.53 | $32.51 | 5100 |
| 2024-09-03 | 32.51 | $32.55 | 6316 |
| 2024-08-30 | 32.47 | $33.05 | 2924 |
| 2024-08-29 | 32.38 | $32.88 | 13200 |
| 2024-08-28 | 32.31 | $32.67 | 4602 |
| 2024-08-27 | 32.27 | $32.93 | 7500 |
| 2024-08-26 | 32.21 | $33.05 | 3600 |
| 2024-08-23 | 32.15 | $33.00 | 20543 |
| 2024-08-22 | 32.10 | $32.24 | 19047 |
| 2024-08-21 | 32.12 | $32.62 | 11100 |
| 2024-08-20 | 32.10 | $32.26 | 6000 |
| 2024-08-19 | 32.13 | $32.53 | 7600 |
| 2024-08-16 | 32.13 | $32.15 | 23735 |
| 2024-08-15 | 32.18 | $32.11 | 13600 |
| 2024-08-14 | 32.23 | $31.52 | 9000 |
| 2024-08-13 | 32.35 | $31.29 | 4008 |
| 2024-08-12 | 32.51 | $30.76 | 5500 |
| 2024-08-09 | 32.72 | $31.63 | 2500 |
| 2024-08-08 | 32.86 | $31.69 | 5827 |
| 2024-08-07 | 33.00 | $31.51 | 5100 |
| 2024-08-06 | 33.16 | $31.63 | 8800 |
| 2024-08-05 | 33.31 | $31.44 | 11400 |
| 2024-08-02 | 33.47 | $32.61 | 35600 |
| 2024-08-01 | 33.52 | $33.68 | 3621 |
| 2024-07-31 | 33.46 | $34.47 | 5100 |
| 2024-07-30 | 33.32 | $34.34 | 6000 |
| 2024-07-29 | 33.17 | $33.97 | 4125 |
| 2024-07-26 | 33.05 | $34.05 | 9737 |
| 2024-07-25 | 32.91 | $32.94 | 17633 |
| 2024-07-24 | 32.88 | $32.60 | 10329 |
| 2024-07-23 | 32.87 | $33.53 | 10000 |
| 2024-07-22 | 32.76 | $33.52 | 14748 |
| 2024-07-19 | 32.65 | $33.21 | 3618 |
| 2024-07-18 | 32.57 | $33.16 | 13000 |
| 2024-07-17 | 32.48 | $33.87 | 5600 |
| 2024-07-16 | 32.31 | $33.97 | 72241 |
| 2024-07-15 | 32.12 | $33.07 | 109041 |
| 2024-07-12 | 32.02 | $32.87 | 6409 |
| 2024-07-11 | 31.93 | $32.63 | 5442 |
| 2024-07-10 | 31.86 | $31.66 | 8700 |
| 2024-07-09 | 31.89 | $31.56 | 4643 |
| 2024-07-08 | 31.93 | $31.91 | 6200 |
| 2024-07-05 | 31.94 | $31.89 | 7649 |
| 2024-07-03 | 31.96 | $31.99 | 7535 |
| 2024-07-02 | 31.98 | $31.90 | 10700 |
| 2024-07-01 | 32.01 | $31.85 | 5100 |
| 2024-06-28 | 32.06 | $32.05 | 5500 |
| 2024-06-27 | 32.09 | $31.83 | 6000 |
| 2024-06-26 | 32.14 | $31.87 | 9839 |
| 2024-06-25 | 32.19 | $31.79 | 7739 |
| 2024-06-24 | 32.26 | $32.26 | 5337 |
| 2024-06-21 | 32.29 | $31.95 | 5722 |
| 2024-06-20 | 32.35 | $31.72 | 8741 |
| 2024-06-18 | 32.45 | $31.78 | 11426 |
| 2024-06-17 | 32.55 | $31.81 | 4101 |
| 2024-06-14 | 32.66 | $31.59 | 2248 |
| 2024-06-13 | 32.80 | $32.02 | 3146 |
| 2024-06-12 | 32.91 | $32.48 | 8600 |
| 2024-06-11 | 32.99 | $32.24 | 5800 |
| 2024-06-10 | 33.09 | $32.58 | 7200 |
| 2024-06-07 | 33.17 | $32.64 | 9716 |
| 2024-06-06 | 33.25 | $33.00 | 7500 |
| 2024-06-05 | 33.29 | $33.14 | 8845 |
| 2024-06-04 | 33.33 | $32.85 | 4800 |
| 2024-06-03 | 33.40 | $33.40 | 5200 |
| 2024-05-31 | 33.41 | $33.29 | 3746 |
| 2024-05-30 | 33.44 | $32.73 | 10500 |
| 2024-05-29 | 33.52 | $32.37 | 7107 |
| 2024-05-28 | 33.64 | $32.93 | 7490 |
| 2024-05-24 | 33.71 | $33.20 | 2318 |
| 2024-05-23 | 33.75 | $33.11 | 7800 |
| 2024-05-22 | 33.80 | $33.53 | 5147 |
| 2024-05-21 | 33.81 | $33.86 | 4200 |
| 2024-05-20 | 33.78 | $34.01 | 2823 |
| 2024-05-17 | 33.73 | $34.09 | 7928 |
| 2024-05-16 | 33.66 | $34.31 | 5315 |
| 2024-05-15 | 33.57 | $34.28 | 6600 |
| 2024-05-14 | 33.46 | $33.97 | 9500 |
| 2024-05-13 | 33.38 | $33.61 | 3200 |
| 2024-05-10 | 33.33 | $33.53 | 5300 |
| 2024-05-09 | 33.29 | $33.66 | 2500 |
| 2024-05-08 | 33.23 | $33.61 | 9900 |
| 2024-05-07 | 33.18 | $33.97 | 9900 |
| 2024-05-06 | 33.10 | $33.99 | 3500 |
| 2024-05-03 | 33.01 | $33.67 | 12515 |
| 2024-05-02 | 32.96 | $33.34 | 3249 |
| 2024-05-01 | 32.94 | $32.99 | 5615 |
| 2024-04-30 | 32.97 | $32.86 | 4200 |
| 2024-04-29 | 33.01 | $33.37 | 3816 |
| 2024-04-26 | 33.00 | $33.01 | 1642 |
| 2024-04-25 | 33.05 | $32.68 | 3900 |
| 2024-04-24 | 33.13 | $32.88 | 4100 |
| 2024-04-23 | 33.21 | $32.96 | 5100 |
| 2024-04-22 | 33.28 | $32.80 | 3904 |
| 2024-04-19 | 33.37 | $32.54 | 4500 |
| 2024-04-18 | 33.49 | $32.43 | 8618 |
| 2024-04-17 | 33.64 | $32.33 | 9213 |
| 2024-04-16 | 33.80 | $32.46 | 7008 |
| 2024-04-15 | 33.95 | $32.68 | 7710 |
| 2024-04-12 | 34.09 | $33.07 | 18700 |
| 2024-04-11 | 34.19 | $33.72 | 5500 |
| 2024-04-10 | 34.23 | $33.57 | 7800 |
| 2024-04-09 | 34.28 | $34.41 | 6300 |
| 2024-04-08 | 34.25 | $34.32 | 6300 |
| 2024-04-05 | 34.23 | $34.02 | 11900 |
| 2024-04-04 | 34.24 | $33.95 | 4603 |
| 2024-04-03 | 34.25 | $34.26 | 6500 |
| 2024-04-02 | 34.23 | $34.24 | 19949 |
| 2024-04-01 | 34.21 | $34.80 | 23700 |
| 2024-03-28 | 34.12 | $35.13 | 6149 |
| 2024-03-27 | 34.00 | $34.97 | 5945 |
| 2024-03-26 | 33.89 | $34.10 | 4600 |
| 2024-03-25 | 33.86 | $34.09 | 4712 |
| 2024-03-22 | 33.82 | $34.10 | 6900 |
| 2024-03-21 | 33.78 | $34.54 | 13824 |
| 2024-03-20 | 33.69 | $34.25 | 4425 |
| 2024-03-19 | 33.63 | $33.57 | 11100 |
| 2024-03-18 | 33.62 | $33.39 | 13100 |
| 2024-03-15 | 33.64 | $33.56 | 5620 |
| 2024-03-14 | 33.64 | $33.59 | 2019 |
| 2024-03-13 | 33.63 | $33.85 | 6104 |
| 2024-03-12 | 33.59 | $33.88 | 3839 |
| 2024-03-11 | 33.54 | $33.82 | 6833 |
| 2024-03-08 | 33.50 | $33.95 | 4600 |
| 2024-03-07 | 33.44 | $33.89 | 10517 |
| 2024-03-06 | 33.38 | $33.56 | 5143 |
| 2024-03-05 | 33.35 | $33.35 | 5100 |
| 2024-03-04 | 33.33 | $33.52 | 3500 |
| 2024-03-01 | 33.29 | $33.54 | 5000 |
| 2024-02-29 | 33.25 | $33.37 | 7815 |
| 2024-02-28 | 33.22 | $33.67 | 8000 |
| 2024-02-27 | 33.17 | $33.60 | 2647 |
| 2024-02-26 | 33.11 | $33.43 | 10800 |
| 2024-02-23 | 33.07 | $33.43 | 3715 |
| 2024-02-22 | 33.03 | $33.18 | 12021 |
| 2024-02-21 | 33.01 | $33.03 | 8600 |
| 2024-02-20 | 33.00 | $33.08 | 16827 |
| 2024-02-16 | 32.98 | $33.28 | 8933 |
| 2024-02-15 | 32.94 | $33.60 | 8044 |
| 2024-02-14 | 32.86 | $33.03 | 6600 |
| 2024-02-13 | 32.83 | $32.54 | 27620 |
| 2024-02-12 | 32.85 | $33.43 | 5800 |
| 2024-02-09 | 32.78 | $32.92 | 6400 |
| 2024-02-08 | 32.75 | $32.83 | 6500 |
| 2024-02-07 | 32.73 | $32.56 | 6600 |
| 2024-02-06 | 32.75 | $32.78 | 37800 |
| 2024-02-05 | 32.74 | $32.54 | 3637 |
| 2024-02-02 | 32.75 | $32.96 | 19800 |
| 2024-02-01 | 32.73 | $33.14 | 9509 |
| 2024-01-31 | 32.68 | $32.56 | 7247 |
| 2024-01-30 | 32.70 | $33.13 | 9700 |
| 2024-01-29 | 32.66 | $33.29 | 10417 |
| 2024-01-26 | 32.61 | $32.88 | 7500 |
| 2024-01-25 | 32.60 | $32.77 | 7300 |
| 2024-01-24 | 32.60 | $32.43 | 5000 |
| 2024-01-23 | 32.64 | $32.77 | 6202 |
| 2024-01-22 | 32.65 | $32.88 | 15747 |
| 2024-01-19 | 32.64 | $32.33 | 4600 |
| 2024-01-18 | 32.70 | $31.98 | 10019 |
| 2024-01-17 | 32.79 | $31.87 | 9703 |
| 2024-01-16 | 32.90 | $32.15 | 13000 |
| 2024-01-12 | 32.98 | $32.50 | 9647 |
| 2024-01-11 | 33.04 | $32.57 | 8600 |
| 2024-01-10 | 33.08 | $32.96 | 8342 |
| 2024-01-09 | 33.08 | $33.03 | 5026 |
| 2024-01-08 | 33.06 | $33.23 | 14600 |
| 2024-01-05 | 33.02 | $32.76 | 9112 |
| 2024-01-04 | 33.01 | $32.64 | 9828 |
| 2024-01-03 | 33.01 | $32.65 | 6200 |
| 2024-01-02 | 32.99 | $33.41 | 3045 |
| 2023-12-29 | 32.90 | $33.38 | 4939 |
| 2023-12-28 | 32.79 | $33.63 | 27200 |
| 2023-12-27 | 32.64 | $33.50 | 6302 |
| 2023-12-26 | 32.48 | $33.47 | 4100 |
| 2023-12-22 | 32.30 | $33.15 | 24900 |
| 2023-12-21 | 32.15 | $32.99 | 40500 |
| 2023-12-20 | 31.99 | $32.49 | 66332 |
| 2023-12-19 | 31.86 | $33.56 | 5331 |
| 2023-12-18 | 31.62 | $32.99 | 6200 |
| 2023-12-15 | 31.41 | $32.97 | 6000 |
| 2023-12-14 | 31.19 | $33.22 | 3735 |
| 2023-12-13 | 30.93 | $32.60 | 5200 |
| 2023-12-12 | 30.71 | $31.68 | 7504 |
| 2023-12-11 | 30.56 | $31.60 | 26500 |
| 2023-12-08 | 30.41 | $31.36 | 27300 |
| 2023-12-07 | 30.26 | $31.24 | 9840 |
| 2023-12-06 | 30.11 | $31.03 | 8036 |
| 2023-12-05 | 29.98 | $30.92 | 10900 |
| 2023-12-04 | 29.84 | $31.27 | 6100 |
| 2023-12-01 | 29.66 | $30.84 | 2537 |
| 2023-11-30 | 29.51 | $30.00 | 5500 |
| 2023-11-29 | 29.43 | $29.80 | 34821 |
| 2023-11-28 | 29.36 | $29.70 | 7000 |
| 2023-11-27 | 29.29 | $29.72 | 4200 |
| 2023-11-24 | 29.21 | $29.82 | 1900 |
| 2023-11-22 | 29.11 | $29.72 | 9639 |
| 2023-11-21 | 29.00 | $29.59 | 8443 |
| 2023-11-20 | 28.91 | $29.75 | 8300 |
| 2023-11-17 | 28.78 | $29.61 | 15400 |
| 2023-11-16 | 28.67 | $29.31 | 9100 |
| 2023-11-15 | 28.58 | $29.78 | 26528 |
| 2023-11-14 | 28.44 | $29.46 | 7249 |
| 2023-11-13 | 28.33 | $28.20 | 10300 |
| 2023-11-10 | 28.35 | $28.26 | 8332 |
| 2023-11-09 | 28.36 | $28.37 | 14300 |
| 2023-11-08 | 28.37 | $28.68 | 10047 |
| 2023-11-07 | 28.35 | $28.99 | 423400 |
| 2023-11-06 | 28.30 | $29.03 | 17500 |
| 2023-11-03 | 28.25 | $29.27 | 5707 |
| 2023-11-02 | 28.18 | $28.51 | 13200 |
| 2023-11-01 | 28.18 | $27.75 | 14739 |
| 2023-10-31 | 28.27 | $27.81 | 10427 |
| 2023-10-30 | 28.35 | $27.63 | 17000 |
| 2023-10-27 | 28.47 | $27.33 | 6800 |
| 2023-10-26 | 28.63 | $27.72 | 5235 |
| 2023-10-25 | 28.76 | $27.71 | 8311 |
| 2023-10-24 | 28.91 | $28.12 | 2000 |
| 2023-10-23 | 29.03 | $27.88 | 12217 |
| 2023-10-20 | 29.18 | $28.23 | 2347 |
| 2023-10-19 | 29.32 | $28.51 | 16200 |
| 2023-10-18 | 29.43 | $28.93 | 4241 |
| 2023-10-17 | 29.52 | $29.58 | 11344 |
| 2023-10-16 | 29.55 | $29.18 | 3700 |
| 2023-10-13 | 29.63 | $28.66 | 11300 |
| 2023-10-12 | 29.78 | $28.90 | 14200 |
| 2023-10-11 | 29.91 | $29.62 | 29000 |
| 2023-10-10 | 29.98 | $29.58 | 40845 |
| 2023-10-09 | 30.06 | $29.27 | 10000 |
| 2023-10-06 | 30.19 | $29.27 | 4129 |
| 2023-10-05 | 30.32 | $29.37 | 4733 |
| 2023-10-04 | 30.45 | $29.53 | 11240 |
| 2023-10-03 | 30.57 | $29.38 | 8100 |
| 2023-10-02 | 30.72 | $29.98 | 15843 |
| 2023-09-29 | 30.82 | $30.51 | 22218 |
| 2023-09-28 | 30.88 | $30.52 | 16200 |
| 2023-09-27 | 30.95 | $30.24 | 34600 |
| 2023-09-26 | 31.05 | $30.16 | 16100 |
| 2023-09-25 | 31.17 | $30.60 | 12700 |
| 2023-09-22 | 31.24 | $30.63 | 67939 |
| 2023-09-21 | 31.32 | $30.80 | 10700 |
| 2023-09-20 | 31.39 | $31.17 | 20239 |
| 2023-09-19 | 31.42 | $31.25 | 88220 |
| 2023-09-18 | 31.44 | $31.23 | 6003 |
| 2023-09-15 | 31.47 | $31.31 | 1842 |
| 2023-09-14 | 31.49 | $31.52 | 4207 |
| 2023-09-13 | 31.49 | $31.05 | 1900 |
| 2023-09-12 | 31.54 | $31.21 | 4800 |
| 2023-09-11 | 31.57 | $31.11 | 4400 |
| 2023-09-08 | 31.62 | $31.23 | 11103 |
| 2023-09-07 | 31.67 | $31.24 | 4100 |
| 2023-09-06 | 31.72 | $31.50 | 7700 |
| 2023-09-05 | 31.75 | $31.65 | 6700 |
| 2023-09-01 | 31.77 | $32.38 | 10200 |
| 2023-08-31 | 31.73 | $32.01 | 49000 |
| 2023-08-30 | 31.72 | $32.07 | 7122 |
| 2023-08-29 | 31.71 | $31.99 | 5900 |
| 2023-08-28 | 31.72 | $31.62 | 4722 |
| 2023-08-25 | 31.77 | $31.41 | 15929 |
| 2023-08-24 | 31.85 | $31.31 | 2731 |
| 2023-08-23 | 31.95 | $31.45 | 5400 |
| 2023-08-22 | 32.04 | $31.23 | 9600 |
| 2023-08-21 | 32.16 | $31.39 | 8005 |
| 2023-08-18 | 32.27 | $31.51 | 7148 |
| 2023-08-17 | 32.38 | $31.40 | 7800 |
| 2023-08-16 | 32.51 | $31.56 | 9022 |
| 2023-08-15 | 32.63 | $31.72 | 4600 |
| 2023-08-14 | 32.74 | $32.18 | 5400 |
| 2023-08-11 | 32.80 | $32.24 | 9449 |
| 2023-08-10 | 32.87 | $32.26 | 7622 |
| 2023-08-09 | 32.93 | $32.42 | 6430 |
| 2023-08-08 | 32.98 | $32.67 | 8718 |
| 2023-08-07 | 33.00 | $32.92 | 3700 |
| 2023-08-04 | 32.99 | $32.66 | 8900 |
| 2023-08-03 | 33.01 | $32.84 | 6300 |
| 2023-08-02 | 32.99 | $33.06 | 21400 |
| 2023-08-01 | 32.95 | $33.38 | 10600 |
| 2023-07-31 | 32.87 | $33.50 | 22900 |
| 2023-07-28 | 32.77 | $33.25 | 5700 |
| 2023-07-27 | 32.68 | $32.90 | 3400 |
| 2023-07-26 | 32.62 | $33.21 | 11100 |
| 2023-07-25 | 32.52 | $33.03 | 6100 |
| 2023-07-24 | 32.43 | $32.92 | 9245 |
| 2023-07-21 | 32.33 | $32.84 | 5700 |
| 2023-07-20 | 32.23 | $32.97 | 9426 |
| 2023-07-19 | 32.11 | $33.05 | 11000 |
| 2023-07-18 | 31.97 | $33.00 | 14534 |
| 2023-07-17 | 31.83 | $32.59 | 21600 |
| 2023-07-14 | 31.73 | $32.43 | 10200 |
| 2023-07-13 | 31.63 | $32.70 | 5400 |
| 2023-07-12 | 31.50 | $32.60 | 11235 |
| 2023-07-11 | 31.38 | $32.26 | 12207 |
| 2023-07-10 | 31.28 | $31.84 | 12500 |
| 2023-07-07 | 31.22 | $31.46 | 6300 |
| 2023-07-06 | 31.19 | $31.00 | 31018 |
| 2023-07-05 | 31.20 | $31.33 | 12800 |
| 2023-07-03 | 31.18 | $31.83 | 5600 |
| 2023-06-30 | 31.10 | $31.59 | 11106 |
| 2023-06-29 | 31.03 | $31.50 | 3746 |
| 2023-06-28 | 30.96 | $31.09 | 5641 |
| 2023-06-27 | 30.93 | $31.05 | 21948 |
| 2023-06-26 | 30.89 | $30.54 | 2142 |
| 2023-06-23 | 30.89 | $30.41 | 8800 |
| 2023-06-22 | 30.90 | $30.76 | 8917 |
| 2023-06-21 | 30.87 | $31.04 | 12900 |
| 2023-06-20 | 30.81 | $31.19 | 4906 |
| 2023-06-16 | 30.73 | $31.40 | 4329 |
| 2023-06-15 | 30.63 | $31.64 | 5300 |
| 2023-06-14 | 30.48 | $31.39 | 17600 |
| 2023-06-13 | 30.35 | $31.46 | 4200 |
| 2023-06-12 | 30.20 | $31.16 | 6541 |
| 2023-06-09 | 30.07 | $30.92 | 20218 |
| 2023-06-08 | 29.94 | $30.98 | 12800 |
| 2023-06-07 | 29.80 | $30.96 | 14308 |
| 2023-06-06 | 29.66 | $30.35 | 7600 |
| 2023-06-05 | 29.56 | $30.06 | 19906 |
| 2023-06-02 | 29.49 | $30.36 | 11633 |
| 2023-06-01 | 29.37 | $29.42 | 7200 |
| 2023-05-31 | 29.35 | $29.28 | 6000 |
| 2023-05-30 | 29.34 | $29.57 | 4900 |
| 2023-05-26 | 29.30 | $29.74 | 5200 |
| 2023-05-25 | 29.24 | $29.29 | 7000 |
| 2023-05-24 | 29.22 | $29.39 | 4700 |
| 2023-05-23 | 29.20 | $29.90 | 4500 |
| 2023-05-22 | 29.12 | $30.00 | 6800 |
| 2023-05-19 | 29.02 | $29.66 | 7200 |
| 2023-05-18 | 28.96 | $29.87 | 6000 |
| 2023-05-17 | 28.87 | $29.30 | 6000 |
| 2023-05-16 | 28.83 | $28.51 | 2200 |
| 2023-05-15 | 28.87 | $28.88 | 8600 |
| 2023-05-12 | 28.89 | $28.50 | 24000 |
| 2023-05-11 | 28.94 | $28.58 | 3600 |
| 2023-05-10 | 28.99 | $28.71 | 5800 |
| 2023-05-09 | 29.03 | $28.77 | 4917 |
| 2023-05-08 | 29.06 | $28.88 | 6802 |
| 2023-05-05 | 29.09 | $29.08 | 4100 |
| 2023-05-04 | 29.10 | $28.35 | 20326 |
| 2023-05-03 | 29.19 | $28.89 | 8240 |
| 2023-05-02 | 29.22 | $29.02 | 8323 |
| 2023-05-01 | 29.24 | $29.53 | 6826 |
| 2023-04-28 | 29.22 | $29.64 | 6000 |
| 2023-04-27 | 29.19 | $29.28 | 9900 |
| 2023-04-26 | 29.19 | $28.87 | 4200 |
| 2023-04-25 | 29.22 | $28.76 | 8604 |
| 2023-04-24 | 29.27 | $28.99 | 9120 |
| 2023-04-21 | 29.29 | $29.03 | 3710 |
| 2023-04-20 | 29.31 | $29.02 | 12000 |
| 2023-04-19 | 29.32 | $29.21 | 28300 |
| 2023-04-18 | 29.31 | $29.43 | 10318 |
| 2023-04-17 | 29.28 | $29.58 | 6513 |
| 2023-04-14 | 29.23 | $29.43 | 6100 |
| 2023-04-13 | 29.19 | $29.46 | 12300 |
| 2023-04-12 | 29.14 | $29.14 | 12712 |
| 2023-04-11 | 29.12 | $29.63 | 15232 |
| 2023-04-10 | 29.06 | $29.36 | 11309 |
| 2023-04-06 | 29.02 | $29.10 | 11513 |
| 2023-04-05 | 29.01 | $29.06 | 4600 |
| 2023-04-04 | 29.02 | $29.30 | 11101 |
| 2023-04-03 | 29.01 | $29.73 | 7813 |
| 2023-03-31 | 28.97 | $29.87 | 23000 |
| 2023-03-30 | 28.92 | $29.24 | 3026 |
| 2023-03-29 | 28.95 | $29.05 | 10000 |
| 2023-03-28 | 29.01 | $28.73 | 13729 |
| 2023-03-27 | 29.11 | $28.66 | 3945 |
| 2023-03-24 | 29.23 | $28.41 | 9300 |
| 2023-03-23 | 29.40 | $28.25 | 11531 |
| 2023-03-22 | 29.60 | $28.48 | 11300 |
| 2023-03-21 | 29.79 | $29.03 | 9700 |
| 2023-03-20 | 29.95 | $28.46 | 8300 |
| 2023-03-17 | 30.18 | $28.17 | 6205 |
| 2023-03-16 | 30.47 | $28.71 | 7400 |
| 2023-03-15 | 30.72 | $28.97 | 9700 |
| 2023-03-14 | 30.97 | $29.33 | 9432 |
| 2023-03-13 | 31.20 | $28.95 | 8605 |
| 2023-03-10 | 31.48 | $29.49 | 18800 |
| 2023-03-09 | 31.73 | $30.39 | 9842 |
| 2023-03-08 | 31.90 | $31.18 | 1500 |
| 2023-03-07 | 32.01 | $31.11 | 5500 |
| 2023-03-06 | 32.13 | $31.54 | 15400 |
| 2023-03-03 | 32.22 | $31.99 | 15900 |
| 2023-03-02 | 32.28 | $31.54 | 6500 |
| 2023-03-01 | 32.38 | $31.53 | 16400 |
| 2023-02-28 | 32.49 | $31.74 | 5309 |
| 2023-02-27 | 32.58 | $31.88 | 19700 |
| 2023-02-24 | 32.65 | $31.93 | 20405 |
| 2023-02-23 | 32.72 | $32.36 | 31000 |
| 2023-02-22 | 32.75 | $32.18 | 3700 |
| 2023-02-21 | 32.79 | $32.07 | 9424 |
| 2023-02-17 | 32.84 | $33.24 | 6900 |
| 2023-02-16 | 32.76 | $33.09 | 5900 |
| 2023-02-15 | 32.69 | $33.26 | 8300 |
| 2023-02-14 | 32.59 | $32.84 | 6137 |
| 2023-02-13 | 32.53 | $32.72 | 6244 |
| 2023-02-10 | 32.47 | $32.32 | 5900 |
| 2023-02-09 | 32.44 | $32.50 | 8900 |
| 2023-02-08 | 32.39 | $32.87 | 13018 |
| 2023-02-07 | 32.30 | $33.27 | 4243 |
| 2023-02-06 | 32.15 | $33.01 | 14512 |
| 2023-02-03 | 32.02 | $33.46 | 18800 |
| 2023-02-02 | 31.82 | $33.80 | 8700 |
| 2023-02-01 | 31.58 | $32.89 | 15200 |
| 2023-01-31 | 31.40 | $32.02 | 6129 |
| 2023-01-30 | 31.29 | $31.53 | 7300 |
| 2023-01-27 | 31.22 | $32.07 | 5000 |
| 2023-01-26 | 31.08 | $31.80 | 11400 |
| 2023-01-25 | 30.95 | $31.55 | 15100 |
| 2023-01-24 | 30.83 | $31.50 | 5646 |
| 2023-01-23 | 30.71 | $31.71 | 4620 |
| 2023-01-20 | 30.55 | $31.12 | 16539 |
| 2023-01-19 | 30.44 | $30.65 | 28939 |
| 2023-01-18 | 30.36 | $31.08 | 29100 |
| 2023-01-17 | 30.23 | $31.42 | 13100 |
| 2023-01-13 | 30.07 | $31.35 | 2700 |
| 2023-01-12 | 29.90 | $31.36 | 9120 |
| 2023-01-11 | 29.73 | $31.03 | 10400 |
| 2023-01-10 | 29.59 | $30.72 | 8541 |
| 2023-01-09 | 29.48 | $30.37 | 27233 |
| 2023-01-06 | 29.40 | $30.42 | 9000 |
| 2023-01-05 | 29.32 | $29.78 | 10813 |
| 2023-01-04 | 29.29 | $30.10 | 12611 |
| 2023-01-03 | 29.24 | $29.13 | 5700 |
| 2022-12-30 | 29.29 | $29.32 | 35034 |
| 2022-12-29 | 29.33 | $29.12 | 2600 |
| 2022-12-28 | 29.40 | $28.39 | 9626 |
| 2022-12-27 | 29.55 | $28.82 | 16400 |
| 2022-12-23 | 29.65 | $28.89 | 5305 |
| 2022-12-22 | 29.76 | $28.79 | 20100 |
| 2022-12-21 | 29.89 | $29.17 | 8200 |
| 2022-12-20 | 29.99 | $28.90 | 16945 |
| 2022-12-19 | 30.11 | $28.71 | 4600 |
| 2022-12-16 | 30.26 | $29.15 | 28400 |
| 2022-12-15 | 30.37 | $29.61 | 10635 |
| 2022-12-14 | 30.44 | $30.76 | 4624 |
| 2022-12-13 | 30.41 | $30.77 | 7313 |
| 2022-12-12 | 30.36 | $30.43 | 27900 |
| 2022-12-09 | 30.36 | $30.12 | 3500 |
| 2022-12-08 | 30.38 | $30.43 | 1723 |
| 2022-12-07 | 30.37 | $30.01 | 9600 |
| 2022-12-06 | 30.39 | $30.00 | 6400 |
| 2022-12-05 | 30.41 | $30.49 | 4300 |
| 2022-12-02 | 30.37 | $31.27 | 4700 |
| 2022-12-01 | 30.24 | $31.15 | 5900 |
| 2022-11-30 | 30.12 | $30.82 | 7300 |
| 2022-11-29 | 30.01 | $29.94 | 3811 |
| 2022-11-28 | 29.99 | $29.84 | 2013 |
| 2022-11-25 | 29.97 | $30.47 | 1500 |
| 2022-11-23 | 29.88 | $30.34 | 8200 |
| 2022-11-22 | 29.80 | $30.18 | 24800 |
| 2022-11-21 | 29.72 | $29.94 | 27440 |
| 2022-11-18 | 29.66 | $30.04 | 15314 |
| 2022-11-17 | 29.58 | $29.96 | 5300 |
| 2022-11-16 | 29.49 | $30.11 | 7026 |
| 2022-11-15 | 29.38 | $30.63 | 9800 |
| 2022-11-14 | 29.20 | $30.49 | 7300 |
| 2022-11-11 | 29.03 | $30.99 | 1511 |
| 2022-11-10 | 28.78 | $30.29 | 19531 |
| 2022-11-09 | 28.59 | $28.60 | 27500 |
| 2022-11-08 | 28.56 | $29.29 | 5400 |
| 2022-11-07 | 28.44 | $28.94 | 9601 |
| 2022-11-04 | 28.35 | $28.55 | 7003 |
| 2022-11-03 | 28.30 | $28.27 | 3900 |
| 2022-11-02 | 28.26 | $28.61 | 3900 |
| 2022-11-01 | 28.20 | $29.11 | 5409 |
| 2022-10-31 | 28.08 | $28.90 | 8129 |
| 2022-10-28 | 27.98 | $29.15 | 2549 |
| 2022-10-27 | 27.84 | $28.78 | 7424 |
| 2022-10-26 | 27.73 | $28.68 | 9400 |
| 2022-10-25 | 27.62 | $28.45 | 24900 |
| 2022-10-24 | 27.53 | $27.92 | 6200 |
| 2022-10-21 | 27.48 | $27.83 | 700 |
| 2022-10-20 | 27.44 | $27.38 | 8103 |
| 2022-10-19 | 27.44 | $27.52 | 13600 |
| 2022-10-18 | 27.44 | $28.00 | 7700 |
| 2022-10-17 | 27.39 | $27.59 | 9300 |
| 2022-10-14 | 27.40 | $26.89 | 5608 |
| 2022-10-13 | 27.48 | $27.45 | 6829 |
| 2022-10-12 | 27.51 | $26.91 | 5133 |
| 2022-10-11 | 27.61 | $27.02 | 3600 |
| 2022-10-10 | 27.71 | $27.02 | 3234 |
| 2022-10-07 | 27.83 | $27.30 | 7947 |
| 2022-10-06 | 27.94 | $28.04 | 4702 |
| 2022-10-05 | 27.98 | $28.40 | 5026 |
| 2022-10-04 | 28.00 | $28.65 | 28224 |
| 2022-10-03 | 28.00 | $27.41 | 29831 |
| 2022-09-30 | 28.12 | $26.61 | 68700 |
| 2022-09-29 | 28.33 | $26.91 | 8420 |
| 2022-09-28 | 28.53 | $27.55 | 8300 |
| 2022-09-27 | 28.68 | $26.98 | 13400 |
| 2022-09-26 | 28.90 | $27.05 | 29721 |
| 2022-09-23 | 29.12 | $27.34 | 24900 |
| 2022-09-22 | 29.35 | $28.02 | 7524 |
| 2022-09-21 | 29.52 | $28.54 | 57200 |
| 2022-09-20 | 29.65 | $28.81 | 7200 |
| 2022-09-19 | 29.77 | $29.33 | 5420 |
| 2022-09-16 | 29.85 | $29.21 | 6500 |
| 2022-09-15 | 29.96 | $29.44 | 9149 |
| 2022-09-14 | 30.06 | $29.47 | 4213 |
| 2022-09-13 | 30.18 | $29.64 | 5100 |
| 2022-09-12 | 30.30 | $30.66 | 35244 |
| 2022-09-09 | 30.32 | $30.47 | 4219 |
| 2022-09-08 | 30.38 | $29.85 | 2625 |
| 2022-09-07 | 30.50 | $29.71 | 8203 |
| 2022-09-06 | 30.65 | $28.96 | 3125 |
| 2022-09-02 | 30.88 | $29.35 | 2500 |
| 2022-09-01 | 31.09 | $29.54 | 4824 |
| 2022-08-31 | 31.28 | $29.84 | 8430 |
| 2022-08-30 | 31.46 | $29.94 | 2448 |
| 2022-08-29 | 31.63 | $30.28 | 4000 |
| 2022-08-26 | 31.78 | $30.60 | 2800 |
| 2022-08-25 | 31.90 | $31.66 | 71506 |
| 2022-08-24 | 31.92 | $31.25 | 22200 |
| 2022-08-23 | 31.97 | $31.01 | 5546 |
| 2022-08-22 | 32.06 | $31.11 | 7539 |
| 2022-08-19 | 32.13 | $31.82 | 2947 |
| 2022-08-18 | 32.13 | $32.49 | 15013 |
| 2022-08-17 | 32.07 | $32.44 | 5900 |
| 2022-08-16 | 32.01 | $33.03 | 12600 |
| 2022-08-15 | 31.89 | $32.99 | 5400 |
| 2022-08-12 | 31.75 | $32.89 | 2400 |
| 2022-08-11 | 31.62 | $32.27 | 10600 |
| 2022-08-10 | 31.53 | $32.06 | 19600 |
| 2022-08-09 | 31.46 | $31.38 | 3000 |
| 2022-08-08 | 31.44 | $31.98 | 8400 |
| 2022-08-05 | 31.36 | $31.53 | 7241 |
| 2022-08-04 | 31.33 | $31.31 | 1536 |
| 2022-08-03 | 31.31 | $31.56 | 4800 |
| 2022-08-02 | 31.26 | $31.39 | 7849 |
| 2022-08-01 | 31.24 | $31.55 | 11700 |
| 2022-07-29 | 31.19 | $31.46 | 3300 |
| 2022-07-28 | 31.14 | $31.43 | 4500 |
| 2022-07-27 | 31.10 | $31.58 | 8042 |
| 2022-07-26 | 31.03 | $31.01 | 2948 |
| 2022-07-25 | 31.03 | $31.45 | 3000 |
| 2022-07-22 | 30.98 | $31.55 | 8400 |
| 2022-07-21 | 30.91 | $31.99 | 4700 |
| 2022-07-20 | 30.79 | $31.84 | 12000 |
| 2022-07-19 | 30.68 | $31.27 | 7646 |
| 2022-07-18 | 30.61 | $30.27 | 7500 |
| 2022-07-15 | 30.62 | $30.52 | 15700 |
| 2022-07-14 | 30.62 | $30.06 | 9337 |
| 2022-07-13 | 30.65 | $30.25 | 6000 |
| 2022-07-12 | 30.66 | $30.45 | 10100 |
| 2022-07-11 | 30.66 | $30.54 | 3609 |
| 2022-07-08 | 30.66 | $31.18 | 8100 |
| 2022-07-07 | 30.61 | $31.44 | 6400 |
| 2022-07-06 | 30.54 | $30.72 | 4405 |
| 2022-07-05 | 30.55 | $31.03 | 1200 |
| 2022-07-01 | 30.54 | $30.83 | 4315 |
| 2022-06-30 | 30.56 | $30.41 | 17600 |
| 2022-06-29 | 30.63 | $30.63 | 7817 |
| 2022-06-28 | 30.69 | $30.94 | 8900 |
| 2022-06-27 | 30.73 | $31.41 | 8100 |
| 2022-06-24 | 30.74 | $31.16 | 5500 |
| 2022-06-23 | 30.77 | $30.13 | 5700 |
| 2022-06-22 | 30.90 | $29.77 | 20103 |
| 2022-06-21 | 31.08 | $29.65 | 6733 |
| 2022-06-17 | 31.28 | $29.24 | 3404 |
| 2022-06-16 | 31.52 | $28.71 | 2800 |
| 2022-06-15 | 31.84 | $30.11 | 11827 |
| 2022-06-14 | 32.03 | $29.62 | 10614 |
| 2022-06-13 | 32.29 | $29.93 | 6223 |
| 2022-06-10 | 32.52 | $31.34 | 7200 |
| 2022-06-09 | 32.62 | $32.26 | 10400 |
| 2022-06-08 | 32.63 | $33.00 | 3500 |
| 2022-06-07 | 32.55 | $33.37 | 4600 |
| 2022-06-06 | 32.44 | $33.15 | 9036 |
| 2022-06-03 | 32.34 | $32.80 | 14634 |
| 2022-06-02 | 32.28 | $33.31 | 4724 |
| 2022-06-01 | 32.17 | $32.71 | 6600 |
| 2022-05-31 | 32.12 | $32.88 | 7700 |
| 2022-05-27 | 32.06 | $33.12 | 9400 |
| 2022-05-26 | 31.98 | $32.51 | 13500 |
| 2022-05-25 | 31.96 | $31.83 | 8200 |
| 2022-05-24 | 32.01 | $31.22 | 9100 |
| 2022-05-23 | 32.13 | $31.90 | 7431 |
| 2022-05-20 | 32.20 | $31.58 | 6121 |
| 2022-05-19 | 32.32 | $31.86 | 2600 |
| 2022-05-18 | 32.42 | $31.82 | 5820 |
| 2022-05-17 | 32.55 | $32.90 | 10334 |
| 2022-05-16 | 32.58 | $32.05 | 24449 |
| 2022-05-13 | 32.71 | $32.27 | 4400 |
| 2022-05-12 | 32.83 | $31.22 | 5929 |
| 2022-05-11 | 33.08 | $30.84 | 5922 |
| 2022-05-10 | 33.37 | $31.44 | 47100 |
| 2022-05-09 | 33.63 | $31.77 | 8700 |
| 2022-05-06 | 33.88 | $32.57 | 12300 |
| 2022-05-05 | 34.06 | $33.02 | 11022 |
| 2022-05-04 | 34.20 | $33.90 | 17229 |
| 2022-05-03 | 34.28 | $33.44 | 7202 |
| 2022-05-02 | 34.41 | $33.32 | 5303 |
| 2022-04-29 | 34.56 | $33.18 | 3420 |
| 2022-04-28 | 34.75 | $34.02 | 9500 |
| 2022-04-27 | 34.86 | $33.45 | 5600 |
| 2022-04-26 | 35.04 | $33.63 | 11400 |
| 2022-04-25 | 35.22 | $34.64 | 8917 |
| 2022-04-22 | 35.30 | $34.32 | 13400 |
| 2022-04-21 | 35.43 | $34.98 | 6200 |
| 2022-04-20 | 35.49 | $35.71 | 10800 |
| 2022-04-19 | 35.48 | $35.59 | 5300 |
| 2022-04-18 | 35.49 | $34.87 | 6600 |
| 2022-04-14 | 35.57 | $35.10 | 15700 |
| 2022-04-13 | 35.63 | $35.47 | 8600 |
| 2022-04-12 | 35.66 | $35.07 | 17744 |
| 2022-04-11 | 35.71 | $35.04 | 9110 |
| 2022-04-08 | 35.77 | $35.29 | 10911 |
| 2022-04-07 | 35.80 | $35.29 | 12735 |
| 2022-04-06 | 35.82 | $35.15 | 5137 |
| 2022-04-05 | 35.85 | $35.73 | 7018 |
| 2022-04-04 | 35.82 | $36.32 | 5500 |
| 2022-04-01 | 35.71 | $36.18 | 14400 |
| 2022-03-31 | 35.61 | $36.02 | 13100 |
| 2022-03-30 | 35.51 | $36.36 | 23400 |
| 2022-03-29 | 35.38 | $36.69 | 14700 |
| 2022-03-28 | 35.20 | $35.68 | 18900 |
| 2022-03-25 | 35.11 | $35.83 | 9000 |
| 2022-03-24 | 35.00 | $35.77 | 5302 |
| 2022-03-23 | 34.90 | $35.65 | 5707 |
| 2022-03-22 | 34.79 | $36.02 | 17100 |
| 2022-03-21 | 34.65 | $35.78 | 3600 |
| 2022-03-18 | 34.52 | $35.93 | 4500 |
| 2022-03-17 | 34.38 | $35.54 | 3936 |
| 2022-03-16 | 34.27 | $35.05 | 2232 |
| 2022-03-15 | 34.22 | $34.22 | 11544 |
| 2022-03-14 | 34.25 | $34.08 | 3510 |
| 2022-03-11 | 34.30 | $34.03 | 15100 |
| 2022-03-10 | 34.36 | $34.46 | 13700 |
| 2022-03-09 | 34.38 | $34.28 | 5712 |
| 2022-03-08 | 34.42 | $33.41 | 11118 |
| 2022-03-07 | 34.54 | $33.24 | 9432 |
| 2022-03-04 | 34.69 | $34.03 | 9400 |
| 2022-03-03 | 34.77 | $34.20 | 10800 |
| 2022-03-02 | 34.84 | $34.78 | 8408 |
| 2022-03-01 | 34.85 | $34.02 | 7300 |
| 2022-02-28 | 34.95 | $34.91 | 12140 |
| 2022-02-25 | 34.95 | $34.93 | 11253 |
| 2022-02-24 | 34.95 | $34.50 | 17300 |
| 2022-02-23 | 34.98 | $33.92 | 7000 |
| 2022-02-22 | 35.07 | $34.52 | 25900 |
| 2022-02-18 | 35.11 | $35.15 | 6504 |
| 2022-02-17 | 35.08 | $35.29 | 13600 |
| 2022-02-16 | 35.03 | $36.09 | 6200 |
| 2022-02-15 | 34.91 | $35.87 | 4446 |
| 2022-02-14 | 34.81 | $34.89 | 2500 |
| 2022-02-11 | 34.81 | $35.13 | 5527 |
| 2022-02-10 | 34.80 | $35.01 | 5300 |
| 2022-02-09 | 34.81 | $35.24 | 3832 |
| 2022-02-08 | 34.81 | $34.82 | 2631 |
| 2022-02-07 | 34.85 | $34.48 | 5900 |
| 2022-02-04 | 34.94 | $34.59 | 5200 |
| 2022-02-03 | 35.03 | $34.70 | 6200 |
| 2022-02-02 | 35.12 | $35.25 | 7500 |
| 2022-02-01 | 35.16 | $35.30 | 5410 |
| 2022-01-31 | 35.21 | $34.90 | 8500 |
| 2022-01-28 | 35.30 | $34.36 | 6631 |
| 2022-01-27 | 35.46 | $33.84 | 3338 |
| 2022-01-26 | 35.67 | $33.95 | 8400 |
| 2022-01-25 | 35.89 | $34.26 | 4100 |
| 2022-01-24 | 36.09 | $34.59 | 17416 |
| 2022-01-21 | 36.26 | $34.44 | 13933 |
| 2022-01-20 | 36.46 | $34.92 | 5203 |
| 2022-01-19 | 36.61 | $35.50 | 8903 |
| 2022-01-18 | 36.72 | $36.11 | 5500 |
| 2022-01-14 | 36.77 | $36.99 | 11708 |
| 2022-01-13 | 36.75 | $37.00 | 14000 |
| 2022-01-12 | 36.73 | $37.00 | 11343 |
| 2022-01-11 | 36.71 | $37.05 | 6836 |
| 2022-01-10 | 36.69 | $36.68 | 14720 |
| 2022-01-07 | 36.71 | $36.78 | 3327 |
| 2022-01-06 | 36.73 | $36.65 | 3807 |
| 2022-01-05 | 36.77 | $36.69 | 8320 |
| 2022-01-04 | 36.82 | $37.34 | 9111 |
| 2022-01-03 | 36.80 | $36.88 | 44100 |
| 2021-12-31 | 36.83 | $36.45 | 52800 |
| 2021-12-30 | 36.91 | $36.33 | 4800 |
| 2021-12-29 | 36.99 | $36.59 | 26000 |
| 2021-12-28 | 37.04 | $36.45 | 25912 |
| 2021-12-27 | 37.11 | $36.42 | 3226 |
| 2021-12-23 | 37.19 | $36.21 | 15206 |
| 2021-12-22 | 37.30 | $35.80 | 10400 |
| 2021-12-21 | 37.45 | $35.44 | 7130 |
| 2021-12-20 | 37.66 | $37.28 | 4224 |
| 2021-12-17 | 37.69 | $37.82 | 2744 |
| 2021-12-16 | 37.67 | $37.75 | 5300 |
| 2021-12-15 | 37.66 | $38.01 | 3800 |
| 2021-12-14 | 37.63 | $37.61 | 12700 |
| 2021-12-13 | 37.64 | $37.65 | 5512 |
| 2021-12-10 | 37.66 | $38.17 | 7100 |
| 2021-12-09 | 37.63 | $38.16 | 9448 |
| 2021-12-08 | 37.60 | $38.63 | 3500 |
| 2021-12-07 | 37.54 | $38.49 | 4130 |
| 2021-12-06 | 37.49 | $37.81 | 5500 |
| 2021-12-03 | 37.51 | $36.69 | 3730 |
| 2021-12-02 | 37.66 | $36.98 | 3700 |
| 2021-12-01 | 37.79 | $35.91 | 4100 |
| 2021-11-30 | 38.03 | $36.07 | 4717 |
| 2021-11-29 | 38.27 | $37.06 | 7600 |
| 2021-11-26 | 38.43 | $37.01 | 2500 |
| 2021-11-24 | 38.60 | $38.25 | 4500 |
| 2021-11-23 | 38.65 | $38.14 | 4142 |
| 2021-11-22 | 38.71 | $37.99 | 4300 |
| 2021-11-19 | 38.79 | $37.70 | 4043 |
| 2021-11-18 | 38.91 | $38.14 | 13300 |
| 2021-11-17 | 38.99 | $38.43 | 5023 |
| 2021-11-16 | 39.05 | $38.82 | 3800 |
| 2021-11-15 | 39.07 | $38.97 | 5500 |
| 2021-11-12 | 39.08 | $39.06 | 5032 |
| 2021-11-11 | 39.07 | $38.89 | 4700 |
| 2021-11-10 | 39.09 | $39.01 | 7600 |
| 2021-11-09 | 39.09 | $39.40 | 6100 |
| 2021-11-08 | 39.05 | $39.37 | 9330 |
| 2021-11-05 | 39.01 | $39.60 | 6628 |
| 2021-11-04 | 38.95 | $39.23 | 3041 |
| 2021-11-03 | 38.92 | $39.23 | 3931 |
| 2021-11-02 | 38.88 | $38.94 | 2726 |
| 2021-11-01 | 38.88 | $39.27 | 11900 |
| 2021-10-29 | 38.83 | $38.49 | 4300 |
| 2021-10-28 | 38.86 | $38.59 | 8114 |
| 2021-10-27 | 38.88 | $38.02 | 13300 |
| 2021-10-26 | 38.96 | $38.76 | 9900 |
| 2021-10-25 | 38.96 | $39.27 | 10104 |
| 2021-10-22 | 38.91 | $39.33 | 1906 |
| 2021-10-21 | 38.84 | $39.25 | 21700 |
| 2021-10-20 | 38.78 | $39.19 | 19400 |
| 2021-10-19 | 38.72 | $38.99 | 6132 |
| 2021-10-18 | 38.66 | $38.96 | 11300 |
| 2021-10-15 | 38.60 | $39.07 | 5100 |
| 2021-10-14 | 38.52 | $39.05 | 6800 |
| 2021-10-13 | 38.44 | $38.58 | 11800 |
| 2021-10-12 | 38.40 | $38.64 | 8300 |
| 2021-10-11 | 38.34 | $38.73 | 10943 |
| 2021-10-08 | 38.28 | $38.89 | 13900 |
| 2021-10-07 | 38.19 | $38.86 | 7139 |
| 2021-10-06 | 38.11 | $38.48 | 11800 |
| 2021-10-05 | 38.05 | $38.64 | 34100 |
| 2021-10-04 | 37.99 | $38.49 | 17029 |
| 2021-10-01 | 37.93 | $38.67 | 6306 |
| 2021-09-30 | 37.87 | $37.98 | 14600 |
| 2021-09-29 | 37.87 | $38.20 | 4711 |
| 2021-09-28 | 37.85 | $38.09 | 4600 |
| 2021-09-27 | 37.84 | $38.57 | 4000 |
| 2021-09-24 | 37.79 | $38.06 | 6827 |
| 2021-09-23 | 37.78 | $37.99 | 2929 |
| 2021-09-22 | 37.79 | $37.41 | 1800 |
| 2021-09-21 | 37.85 | $36.93 | 6200 |
| 2021-09-20 | 37.96 | $36.82 | 4800 |
| 2021-09-17 | 38.09 | $37.58 | 3400 |
| 2021-09-16 | 38.14 | $37.77 | 2801 |
| 2021-09-15 | 38.17 | $37.98 | 6226 |
| 2021-09-14 | 38.19 | $37.52 | 6300 |
| 2021-09-13 | 38.25 | $38.03 | 4300 |
| 2021-09-10 | 38.26 | $37.68 | 4900 |
| 2021-09-09 | 38.32 | $38.05 | 9244 |
| 2021-09-08 | 38.34 | $38.17 | 2900 |
| 2021-09-07 | 38.35 | $38.52 | 2000 |
| 2021-09-03 | 38.33 | $38.86 | 15707 |
| 2021-09-02 | 38.27 | $38.91 | 837 |
| 2021-09-01 | 38.21 | $38.60 | 17324 |
| 2021-08-31 | 38.17 | $38.56 | 2642 |
| 2021-08-30 | 38.13 | $38.55 | 8245 |
| 2021-08-27 | 38.09 | $38.53 | 2900 |
| 2021-08-26 | 38.05 | $37.73 | 3000 |
| 2021-08-25 | 38.09 | $38.28 | 5400 |
| 2021-08-24 | 38.08 | $38.12 | 7900 |
| 2021-08-23 | 38.08 | $37.94 | 3432 |
| 2021-08-20 | 38.10 | $37.52 | 2916 |
| 2021-08-19 | 38.17 | $37.13 | 12227 |
| 2021-08-18 | 38.27 | $37.67 | 4700 |
| 2021-08-17 | 38.33 | $38.11 | 18107 |
| 2021-08-16 | 38.34 | $38.31 | 2316 |
| 2021-08-13 | 38.32 | $38.58 | 4726 |
| 2021-08-12 | 38.28 | $38.80 | 7926 |
| 2021-08-11 | 38.21 | $38.74 | 8834 |
| 2021-08-10 | 38.14 | $38.47 | 9600 |
| 2021-08-09 | 38.09 | $38.22 | 6800 |
| 2021-08-06 | 38.08 | $38.49 | 5611 |
| 2021-08-05 | 38.03 | $38.10 | 4300 |
| 2021-08-04 | 38.03 | $37.69 | 3416 |
| 2021-08-03 | 38.07 | $38.24 | 1900 |
| 2021-08-02 | 38.05 | $38.19 | 13906 |
| 2021-07-30 | 38.05 | $38.24 | 3616 |
| 2021-07-29 | 38.04 | $38.45 | 3047 |
| 2021-07-28 | 38.02 | $38.08 | 3800 |
| 2021-07-27 | 38.03 | $37.83 | 6900 |
| 2021-07-26 | 38.08 | $38.35 | 8108 |
| 2021-07-23 | 38.08 | $38.13 | 4922 |
| 2021-07-22 | 38.10 | $37.86 | 5300 |
| 2021-07-21 | 38.16 | $38.16 | 6200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.26
2025-10-31
Close Price
$33.14
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.86
Average
32.55
Maximum
39.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-10-31 | 33.26 | $33.14 | — |
| 2025-10-30 | 33.29 | $33.14 | — |
| 2025-10-29 | 33.34 | $33.14 | — |
| 2025-10-28 | 33.39 | $33.14 | — |
| 2025-10-27 | 33.45 | $33.14 | — |
| 2025-10-24 | 33.52 | $33.14 | 900 |
| 2025-10-23 | 33.60 | $33.14 | 300 |
| 2025-10-22 | 33.69 | $33.57 | 544 |
| 2025-10-21 | 33.71 | $33.57 | 3600 |
| 2025-10-20 | 33.72 | $33.60 | 1002 |
| 2025-10-17 | 33.74 | $33.59 | 3700 |
| 2025-10-16 | 33.76 | $33.43 | 24210 |
| 2025-10-15 | 33.81 | $33.67 | 3329 |
| 2025-10-14 | 33.82 | $33.52 | 17615 |
| 2025-10-13 | 33.87 | $33.47 | 13033 |
| 2025-10-10 | 33.93 | $33.07 | 1500 |
| 2025-10-09 | 34.08 | $33.96 | 700 |
| 2025-10-08 | 34.07 | $34.08 | 1462 |
| 2025-10-07 | 34.03 | $33.90 | 12403 |
| 2025-10-06 | 34.02 | $34.14 | 1400 |
| 2025-10-03 | 33.95 | $33.99 | 7300 |
| 2025-10-02 | 33.91 | $33.96 | 3200 |
| 2025-10-01 | 33.86 | $33.99 | 9700 |
| 2025-09-30 | 33.79 | $33.83 | 800 |
| 2025-09-29 | 33.75 | $33.74 | 700 |
| 2025-09-26 | 33.72 | $33.61 | 4400 |
| 2025-09-25 | 33.70 | $33.36 | 2000 |
| 2025-09-24 | 33.74 | $33.56 | 1700 |
| 2025-09-23 | 33.74 | $33.66 | 2900 |
| 2025-09-22 | 33.71 | $33.85 | 12200 |
| 2025-09-19 | 33.64 | $33.83 | 3411 |
| 2025-09-18 | 33.55 | $33.71 | 1726 |
| 2025-09-17 | 33.48 | $33.49 | 1401 |
| 2025-09-16 | 33.44 | $33.53 | 117 |
| 2025-09-15 | 33.39 | $33.54 | 306 |
| 2025-09-12 | 33.32 | $33.52 | 900 |
| 2025-09-11 | 33.24 | $33.46 | 1200 |
| 2025-09-10 | 33.16 | $33.19 | 2600 |
| 2025-09-09 | 33.12 | $33.10 | 1834 |
| 2025-09-08 | 33.10 | $33.18 | 500 |
| 2025-09-05 | 33.05 | $33.16 | 1000 |
| 2025-09-04 | 33.00 | $33.06 | 3713 |
| 2025-09-03 | 32.96 | $32.84 | 2100 |
| 2025-09-02 | 32.96 | $32.70 | 400 |
| 2025-08-29 | 32.98 | $32.98 | 600 |
| 2025-08-28 | 32.95 | $33.11 | 2900 |
| 2025-08-27 | 32.89 | $32.88 | 2900 |
| 2025-08-26 | 32.86 | $32.90 | 3643 |
| 2025-08-25 | 32.82 | $32.85 | 600 |
| 2025-08-22 | 32.78 | $32.91 | 349 |
| 2025-08-21 | 32.73 | $32.46 | 4034 |
| 2025-08-20 | 32.76 | $32.50 | 1540 |
| 2025-08-19 | 32.78 | $32.74 | 1040 |
| 2025-08-18 | 32.76 | $32.88 | 1645 |
| 2025-08-15 | 32.70 | $32.85 | 3702 |
| 2025-08-14 | 32.63 | $32.92 | 806 |
| 2025-08-13 | 32.54 | $32.81 | 1100 |
| 2025-08-12 | 32.46 | $32.62 | 300 |
| 2025-08-11 | 32.40 | $32.23 | 1525 |
| 2025-08-08 | 32.41 | $32.31 | 1915 |
| 2025-08-07 | 32.40 | $32.22 | 630 |
| 2025-08-06 | 32.42 | $32.37 | 1200 |
| 2025-08-05 | 32.40 | $32.14 | 832 |
| 2025-08-04 | 32.43 | $32.19 | 1418 |
| 2025-08-01 | 32.44 | $31.88 | 13445 |
| 2025-07-31 | 32.53 | $32.14 | 34200 |
| 2025-07-30 | 32.57 | $32.27 | 4500 |
| 2025-07-29 | 32.59 | $32.39 | 50500 |
| 2025-07-28 | 32.58 | $32.63 | 2400 |
| 2025-07-25 | 32.52 | $32.75 | 89400 |
| 2025-07-24 | 32.43 | $32.60 | 1149 |
| 2025-07-23 | 32.34 | $32.64 | 3915 |
| 2025-07-22 | 32.24 | $32.30 | 2100 |
| 2025-07-21 | 32.18 | $32.08 | 500 |
| 2025-07-18 | 32.16 | $32.06 | 7600 |
| 2025-07-17 | 32.14 | $32.15 | 5200 |
| 2025-07-16 | 32.09 | $31.93 | 4603 |
| 2025-07-15 | 32.08 | $31.81 | 10000 |
| 2025-07-14 | 32.10 | $32.00 | 2200 |
| 2025-07-11 | 32.07 | $31.99 | 500 |
| 2025-07-10 | 32.04 | $32.20 | 2518 |
| 2025-07-09 | 31.95 | $32.10 | 2646 |
| 2025-07-08 | 31.87 | $31.93 | 2300 |
| 2025-07-07 | 31.81 | $31.84 | 2400 |
| 2025-07-03 | 31.76 | $32.16 | 500 |
| 2025-07-02 | 31.63 | $31.92 | 2838 |
| 2025-07-01 | 31.53 | $31.78 | 2946 |
| 2025-06-30 | 31.44 | $31.62 | 600 |
| 2025-06-27 | 31.37 | $31.53 | 2324 |
| 2025-06-26 | 31.30 | $31.43 | 2100 |
| 2025-06-25 | 31.24 | $31.25 | 10500 |
| 2025-06-24 | 31.21 | $31.36 | 2934 |
| 2025-06-23 | 31.15 | $31.08 | 1500 |
| 2025-06-20 | 31.13 | $30.89 | 331 |
| 2025-06-18 | 31.16 | $30.92 | 602 |
| 2025-06-17 | 31.17 | $30.92 | 1500 |
| 2025-06-16 | 31.19 | $31.13 | 700 |
| 2025-06-13 | 31.17 | $30.91 | 2400 |
| 2025-06-12 | 31.19 | $31.28 | 3731 |
| 2025-06-11 | 31.13 | $31.16 | 2200 |
| 2025-06-10 | 31.08 | $31.26 | 3900 |
| 2025-06-09 | 31.00 | $31.14 | 6917 |
| 2025-06-06 | 30.93 | $31.12 | 700 |
| 2025-06-05 | 30.86 | $30.83 | 8600 |
| 2025-06-04 | 30.83 | $30.95 | 2247 |
| 2025-06-03 | 30.77 | $30.96 | 6004 |
| 2025-06-02 | 30.70 | $30.78 | 2400 |
| 2025-05-30 | 30.65 | $30.72 | 2233 |
| 2025-05-29 | 30.61 | $30.65 | 3200 |
| 2025-05-28 | 30.57 | $30.58 | 10600 |
| 2025-05-27 | 30.54 | $30.69 | 2607 |
| 2025-05-23 | 30.48 | $30.17 | 2925 |
| 2025-05-22 | 30.52 | $30.30 | 11200 |
| 2025-05-21 | 30.53 | $30.31 | 3037 |
| 2025-05-20 | 30.54 | $30.80 | 4400 |
| 2025-05-19 | 30.46 | $30.88 | 1335 |
| 2025-05-16 | 30.33 | $30.85 | 2540 |
| 2025-05-15 | 30.20 | $30.67 | 1307 |
| 2025-05-14 | 30.08 | $30.57 | 3900 |
| 2025-05-13 | 29.96 | $30.62 | 5300 |
| 2025-05-12 | 29.81 | $30.56 | 1700 |
| 2025-05-09 | 29.64 | $29.94 | 4108 |
| 2025-05-08 | 29.59 | $29.93 | 8500 |
| 2025-05-07 | 29.52 | $29.80 | 4200 |
| 2025-05-06 | 29.48 | $29.92 | 5841 |
| 2025-05-05 | 29.40 | $30.04 | 5100 |
| 2025-05-02 | 29.28 | $30.18 | 5400 |
| 2025-05-01 | 29.12 | $29.85 | 9500 |
| 2025-04-30 | 29.00 | $29.81 | 4900 |
| 2025-04-29 | 28.88 | $29.72 | 5924 |
| 2025-04-28 | 28.75 | $29.64 | 17500 |
| 2025-04-25 | 28.63 | $29.59 | 23500 |
| 2025-04-24 | 28.50 | $29.52 | 2428 |
| 2025-04-23 | 28.37 | $29.02 | 2518 |
| 2025-04-22 | 28.33 | $28.72 | 10743 |
| 2025-04-21 | 28.35 | $28.16 | 28504 |
| 2025-04-17 | 28.49 | $28.68 | 1342 |
| 2025-04-16 | 28.56 | $28.57 | 4114 |
| 2025-04-15 | 28.66 | $29.04 | 7009 |
| 2025-04-14 | 28.69 | $29.16 | 8045 |
| 2025-04-11 | 28.70 | $28.92 | 5000 |
| 2025-04-10 | 28.77 | $28.49 | 15800 |
| 2025-04-09 | 28.94 | $29.15 | 126727 |
| 2025-04-08 | 29.01 | $27.29 | 62700 |
| 2025-04-07 | 29.50 | $27.88 | 23900 |
| 2025-04-04 | 29.93 | $28.18 | 73623 |
| 2025-04-03 | 30.38 | $29.63 | 20100 |
| 2025-04-02 | 30.60 | $30.77 | 45639 |
| 2025-04-01 | 30.62 | $30.50 | 59000 |
| 2025-03-31 | 30.70 | $30.37 | 11109 |
| 2025-03-28 | 30.83 | $30.37 | 42846 |
| 2025-03-27 | 30.97 | $30.96 | 29427 |
| 2025-03-26 | 31.02 | $31.02 | 120500 |
| 2025-03-25 | 31.07 | $31.18 | 95200 |
| 2025-03-24 | 31.09 | $31.20 | 111600 |
| 2025-03-21 | 31.11 | $31.20 | 771605 |
| 2025-03-20 | 31.14 | $31.36 | 5000 |
| 2025-03-19 | 31.14 | $31.43 | 2839 |
| 2025-03-18 | 31.13 | $31.26 | 2512 |
| 2025-03-17 | 31.15 | $31.49 | 4305 |
| 2025-03-14 | 31.14 | $31.04 | 1922 |
| 2025-03-13 | 31.22 | $30.79 | 2327 |
| 2025-03-12 | 31.37 | $30.94 | 4400 |
| 2025-03-11 | 31.51 | $31.09 | 26217 |
| 2025-03-10 | 31.65 | $31.19 | 7600 |
| 2025-03-07 | 31.79 | $31.57 | 7500 |
| 2025-03-06 | 31.87 | $31.48 | 10406 |
| 2025-03-05 | 31.99 | $31.65 | 5419 |
| 2025-03-04 | 32.10 | $31.41 | 3048 |
| 2025-03-03 | 32.27 | $31.64 | 5201 |
| 2025-02-28 | 32.42 | $32.22 | 5323 |
| 2025-02-27 | 32.48 | $31.95 | 3500 |
| 2025-02-26 | 32.60 | $32.32 | 3534 |
| 2025-02-25 | 32.66 | $32.44 | 7207 |
| 2025-02-24 | 32.71 | $32.56 | 11700 |
| 2025-02-21 | 32.75 | $32.56 | 3237 |
| 2025-02-20 | 32.78 | $32.98 | 9628 |
| 2025-02-19 | 32.74 | $33.01 | 10212 |
| 2025-02-18 | 32.68 | $33.00 | 6900 |
| 2025-02-14 | 32.61 | $32.73 | 6100 |
| 2025-02-13 | 32.59 | $32.68 | 2600 |
| 2025-02-12 | 32.58 | $32.46 | 3008 |
| 2025-02-11 | 32.62 | $32.58 | 4000 |
| 2025-02-10 | 32.63 | $32.63 | 2044 |
| 2025-02-07 | 32.63 | $32.57 | 3800 |
| 2025-02-06 | 32.65 | $32.78 | 7809 |
| 2025-02-05 | 32.63 | $32.82 | 6500 |
| 2025-02-04 | 32.60 | $32.50 | 8100 |
| 2025-02-03 | 32.63 | $32.33 | 9400 |
| 2025-01-31 | 32.70 | $32.69 | 2600 |
| 2025-01-30 | 32.70 | $32.93 | 14400 |
| 2025-01-29 | 32.66 | $32.70 | 3330 |
| 2025-01-28 | 32.66 | $32.90 | 4208 |
| 2025-01-27 | 32.61 | $33.19 | 11700 |
| 2025-01-24 | 32.50 | $33.16 | 13017 |
| 2025-01-23 | 32.38 | $32.87 | 3306 |
| 2025-01-22 | 32.29 | $32.73 | 9447 |
| 2025-01-21 | 32.23 | $33.09 | 6500 |
| 2025-01-17 | 32.08 | $32.42 | 7000 |
| 2025-01-16 | 32.06 | $32.44 | 9120 |
| 2025-01-15 | 32.02 | $32.25 | 15700 |
| 2025-01-14 | 32.03 | $31.91 | 5703 |
| 2025-01-13 | 32.10 | $31.67 | 3200 |
| 2025-01-10 | 32.25 | $31.66 | 6700 |
| 2025-01-08 | 32.42 | $32.27 | 4200 |
| 2025-01-07 | 32.49 | $32.40 | 3400 |
| 2025-01-06 | 32.55 | $32.72 | 3100 |
| 2025-01-03 | 32.55 | $32.59 | 5847 |
| 2025-01-02 | 32.58 | $32.36 | 5200 |
| 2024-12-31 | 32.67 | $32.55 | 5400 |
| 2024-12-30 | 32.73 | $32.49 | 7419 |
| 2024-12-27 | 32.82 | $32.69 | 536 |
| 2024-12-26 | 32.88 | $32.82 | 5900 |
| 2024-12-24 | 32.93 | $32.65 | 8500 |
| 2024-12-23 | 33.02 | $32.36 | 3626 |
| 2024-12-20 | 33.18 | $32.38 | 9308 |
| 2024-12-19 | 33.37 | $32.20 | 6146 |
| 2024-12-18 | 33.64 | $32.26 | 24200 |
| 2024-12-17 | 33.92 | $33.37 | 11800 |
| 2024-12-16 | 34.03 | $33.69 | 5103 |
| 2024-12-13 | 34.08 | $33.53 | 2319 |
| 2024-12-12 | 34.16 | $33.76 | 8714 |
| 2024-12-11 | 34.22 | $34.03 | 36200 |
| 2024-12-10 | 34.22 | $34.17 | 10702 |
| 2024-12-09 | 34.20 | $34.40 | 6300 |
| 2024-12-06 | 34.11 | $34.11 | 22400 |
| 2024-12-05 | 34.08 | $34.32 | 8000 |
| 2024-12-04 | 33.99 | $34.54 | 7618 |
| 2024-12-03 | 33.84 | $34.29 | 6400 |
| 2024-12-02 | 33.72 | $34.35 | 6346 |
| 2024-11-29 | 33.57 | $34.16 | 15900 |
| 2024-11-27 | 33.43 | $34.14 | 7602 |
| 2024-11-26 | 33.27 | $33.96 | 36100 |
| 2024-11-25 | 33.12 | $33.99 | 7600 |
| 2024-11-22 | 32.95 | $33.45 | 24800 |
| 2024-11-21 | 32.86 | $33.12 | 9341 |
| 2024-11-20 | 32.82 | $32.38 | 9100 |
| 2024-11-19 | 32.94 | $32.25 | 13822 |
| 2024-11-18 | 33.11 | $32.42 | 3830 |
| 2024-11-15 | 33.26 | $32.65 | 6700 |
| 2024-11-14 | 33.40 | $33.23 | 5000 |
| 2024-11-13 | 33.43 | $33.58 | 11600 |
| 2024-11-12 | 33.39 | $33.62 | 13145 |
| 2024-11-11 | 33.34 | $34.01 | 5900 |
| 2024-11-08 | 33.20 | $33.88 | 7900 |
| 2024-11-07 | 33.06 | $33.53 | 18810 |
| 2024-11-06 | 32.98 | $33.94 | 9900 |
| 2024-11-05 | 32.80 | $32.58 | 1900 |
| 2024-11-04 | 32.88 | $32.03 | 3740 |
| 2024-11-01 | 33.08 | $32.20 | 3600 |
| 2024-10-31 | 33.29 | $32.16 | 924 |
| 2024-10-30 | 33.53 | $32.74 | 2400 |
| 2024-10-29 | 33.70 | $33.11 | 6804 |
| 2024-10-28 | 33.81 | $33.58 | 4800 |
| 2024-10-25 | 33.84 | $33.07 | 5740 |
| 2024-10-24 | 33.98 | $33.19 | 11727 |
| 2024-10-23 | 34.12 | $33.39 | 5545 |
| 2024-10-22 | 34.23 | $33.72 | 7035 |
| 2024-10-21 | 34.30 | $34.07 | 1900 |
| 2024-10-18 | 34.29 | $34.80 | 5702 |
| 2024-10-17 | 34.13 | $34.55 | 2438 |
| 2024-10-16 | 33.99 | $34.65 | 6114 |
| 2024-10-15 | 33.81 | $34.11 | 5145 |
| 2024-10-14 | 33.71 | $33.83 | 6200 |
| 2024-10-11 | 33.65 | $33.67 | 2821 |
| 2024-10-10 | 33.61 | $33.30 | 7800 |
| 2024-10-09 | 33.64 | $33.46 | 4600 |
| 2024-10-08 | 33.65 | $33.40 | 8300 |
| 2024-10-07 | 33.66 | $33.46 | 5400 |
| 2024-10-04 | 33.66 | $33.88 | 1800 |
| 2024-10-03 | 33.57 | $33.28 | 3726 |
| 2024-10-02 | 33.60 | $33.60 | 7300 |
| 2024-10-01 | 33.55 | $33.62 | 3200 |
| 2024-09-30 | 33.49 | $33.74 | 7000 |
| 2024-09-27 | 33.40 | $33.88 | 3315 |
| 2024-09-26 | 33.26 | $33.62 | 24900 |
| 2024-09-25 | 33.15 | $33.01 | 4230 |
| 2024-09-24 | 33.14 | $33.50 | 9300 |
| 2024-09-23 | 33.04 | $33.39 | 9600 |
| 2024-09-20 | 32.94 | $33.40 | 2400 |
| 2024-09-19 | 32.81 | $33.71 | 9500 |
| 2024-09-18 | 32.61 | $33.33 | 2500 |
| 2024-09-17 | 32.45 | $33.16 | 7020 |
| 2024-09-16 | 32.29 | $32.92 | 10641 |
| 2024-09-13 | 32.17 | $32.62 | 9226 |
| 2024-09-12 | 32.09 | $32.05 | 24100 |
| 2024-09-11 | 32.12 | $31.73 | 2126 |
| 2024-09-10 | 32.22 | $31.66 | 4832 |
| 2024-09-09 | 32.35 | $31.79 | 6616 |
| 2024-09-06 | 32.47 | $31.87 | 4500 |
| 2024-09-05 | 32.60 | $32.45 | 4006 |
| 2024-09-04 | 32.63 | $32.51 | 5100 |
| 2024-09-03 | 32.64 | $32.55 | 6316 |
| 2024-08-30 | 32.66 | $33.05 | 2924 |
| 2024-08-29 | 32.56 | $32.88 | 13200 |
| 2024-08-28 | 32.49 | $32.67 | 4602 |
| 2024-08-27 | 32.46 | $32.93 | 7500 |
| 2024-08-26 | 32.36 | $33.05 | 3600 |
| 2024-08-23 | 32.22 | $33.00 | 20543 |
| 2024-08-22 | 32.07 | $32.24 | 19047 |
| 2024-08-21 | 32.05 | $32.62 | 11100 |
| 2024-08-20 | 31.96 | $32.26 | 6000 |
| 2024-08-19 | 31.92 | $32.53 | 7600 |
| 2024-08-16 | 31.83 | $32.15 | 23735 |
| 2024-08-15 | 31.80 | $32.11 | 13600 |
| 2024-08-14 | 31.78 | $31.52 | 9000 |
| 2024-08-13 | 31.89 | $31.29 | 4008 |
| 2024-08-12 | 32.06 | $30.76 | 5500 |
| 2024-08-09 | 32.37 | $31.63 | 2500 |
| 2024-08-08 | 32.55 | $31.69 | 5827 |
| 2024-08-07 | 32.75 | $31.51 | 5100 |
| 2024-08-06 | 33.01 | $31.63 | 8800 |
| 2024-08-05 | 33.30 | $31.44 | 11400 |
| 2024-08-02 | 33.67 | $32.61 | 35600 |
| 2024-08-01 | 33.84 | $33.68 | 3621 |
| 2024-07-31 | 33.82 | $34.47 | 5100 |
| 2024-07-30 | 33.63 | $34.34 | 6000 |
| 2024-07-29 | 33.43 | $33.97 | 4125 |
| 2024-07-26 | 33.27 | $34.05 | 9737 |
| 2024-07-25 | 33.08 | $32.94 | 17633 |
| 2024-07-24 | 33.08 | $32.60 | 10329 |
| 2024-07-23 | 33.15 | $33.53 | 10000 |
| 2024-07-22 | 33.03 | $33.52 | 14748 |
| 2024-07-19 | 32.90 | $33.21 | 3618 |
| 2024-07-18 | 32.81 | $33.16 | 13000 |
| 2024-07-17 | 32.72 | $33.87 | 5600 |
| 2024-07-16 | 32.46 | $33.97 | 72241 |
| 2024-07-15 | 32.13 | $33.07 | 109041 |
| 2024-07-12 | 31.95 | $32.87 | 6409 |
| 2024-07-11 | 31.78 | $32.63 | 5442 |
| 2024-07-10 | 31.63 | $31.66 | 8700 |
| 2024-07-09 | 31.67 | $31.56 | 4643 |
| 2024-07-08 | 31.73 | $31.91 | 6200 |
| 2024-07-05 | 31.73 | $31.89 | 7649 |
| 2024-07-03 | 31.75 | $31.99 | 7535 |
| 2024-07-02 | 31.74 | $31.90 | 10700 |
| 2024-07-01 | 31.75 | $31.85 | 5100 |
| 2024-06-28 | 31.78 | $32.05 | 5500 |
| 2024-06-27 | 31.78 | $31.83 | 6000 |
| 2024-06-26 | 31.82 | $31.87 | 9839 |
| 2024-06-25 | 31.86 | $31.79 | 7739 |
| 2024-06-24 | 31.93 | $32.26 | 5337 |
| 2024-06-21 | 31.92 | $31.95 | 5722 |
| 2024-06-20 | 31.97 | $31.72 | 8741 |
| 2024-06-18 | 32.08 | $31.78 | 11426 |
| 2024-06-17 | 32.20 | $31.81 | 4101 |
| 2024-06-14 | 32.33 | $31.59 | 2248 |
| 2024-06-13 | 32.54 | $32.02 | 3146 |
| 2024-06-12 | 32.69 | $32.48 | 8600 |
| 2024-06-11 | 32.76 | $32.24 | 5800 |
| 2024-06-10 | 32.91 | $32.58 | 7200 |
| 2024-06-07 | 33.00 | $32.64 | 9716 |
| 2024-06-06 | 33.10 | $33.00 | 7500 |
| 2024-06-05 | 33.14 | $33.14 | 8845 |
| 2024-06-04 | 33.15 | $32.85 | 4800 |
| 2024-06-03 | 33.23 | $33.40 | 5200 |
| 2024-05-31 | 33.21 | $33.29 | 3746 |
| 2024-05-30 | 33.21 | $32.73 | 10500 |
| 2024-05-29 | 33.32 | $32.37 | 7107 |
| 2024-05-28 | 33.54 | $32.93 | 7490 |
| 2024-05-24 | 33.66 | $33.20 | 2318 |
| 2024-05-23 | 33.76 | $33.11 | 7800 |
| 2024-05-22 | 33.88 | $33.53 | 5147 |
| 2024-05-21 | 33.94 | $33.86 | 4200 |
| 2024-05-20 | 33.93 | $34.01 | 2823 |
| 2024-05-17 | 33.89 | $34.09 | 7928 |
| 2024-05-16 | 33.82 | $34.31 | 5315 |
| 2024-05-15 | 33.70 | $34.28 | 6600 |
| 2024-05-14 | 33.57 | $33.97 | 9500 |
| 2024-05-13 | 33.47 | $33.61 | 3200 |
| 2024-05-10 | 33.44 | $33.53 | 5300 |
| 2024-05-09 | 33.42 | $33.66 | 2500 |
| 2024-05-08 | 33.36 | $33.61 | 9900 |
| 2024-05-07 | 33.31 | $33.97 | 9900 |
| 2024-05-06 | 33.18 | $33.99 | 3500 |
| 2024-05-03 | 33.02 | $33.67 | 12515 |
| 2024-05-02 | 32.90 | $33.34 | 3249 |
| 2024-05-01 | 32.84 | $32.99 | 5615 |
| 2024-04-30 | 32.84 | $32.86 | 4200 |
| 2024-04-29 | 32.87 | $33.37 | 3816 |
| 2024-04-26 | 32.80 | $33.01 | 1642 |
| 2024-04-25 | 32.80 | $32.68 | 3900 |
| 2024-04-24 | 32.86 | $32.88 | 4100 |
| 2024-04-23 | 32.90 | $32.96 | 5100 |
| 2024-04-22 | 32.93 | $32.80 | 3904 |
| 2024-04-19 | 33.00 | $32.54 | 4500 |
| 2024-04-18 | 33.13 | $32.43 | 8618 |
| 2024-04-17 | 33.32 | $32.33 | 9213 |
| 2024-04-16 | 33.55 | $32.46 | 7008 |
| 2024-04-15 | 33.80 | $32.68 | 7710 |
| 2024-04-12 | 34.04 | $33.07 | 18700 |
| 2024-04-11 | 34.23 | $33.72 | 5500 |
| 2024-04-10 | 34.32 | $33.57 | 7800 |
| 2024-04-09 | 34.46 | $34.41 | 6300 |
| 2024-04-08 | 34.43 | $34.32 | 6300 |
| 2024-04-05 | 34.42 | $34.02 | 11900 |
| 2024-04-04 | 34.48 | $33.95 | 4603 |
| 2024-04-03 | 34.55 | $34.26 | 6500 |
| 2024-04-02 | 34.56 | $34.24 | 19949 |
| 2024-04-01 | 34.58 | $34.80 | 23700 |
| 2024-03-28 | 34.48 | $35.13 | 6149 |
| 2024-03-27 | 34.30 | $34.97 | 5945 |
| 2024-03-26 | 34.12 | $34.10 | 4600 |
| 2024-03-25 | 34.08 | $34.09 | 4712 |
| 2024-03-22 | 34.05 | $34.10 | 6900 |
| 2024-03-21 | 34.00 | $34.54 | 13824 |
| 2024-03-20 | 33.86 | $34.25 | 4425 |
| 2024-03-19 | 33.74 | $33.57 | 11100 |
| 2024-03-18 | 33.76 | $33.39 | 13100 |
| 2024-03-15 | 33.81 | $33.56 | 5620 |
| 2024-03-14 | 33.83 | $33.59 | 2019 |
| 2024-03-13 | 33.85 | $33.85 | 6104 |
| 2024-03-12 | 33.81 | $33.88 | 3839 |
| 2024-03-11 | 33.77 | $33.82 | 6833 |
| 2024-03-08 | 33.72 | $33.95 | 4600 |
| 2024-03-07 | 33.64 | $33.89 | 10517 |
| 2024-03-06 | 33.55 | $33.56 | 5143 |
| 2024-03-05 | 33.52 | $33.35 | 5100 |
| 2024-03-04 | 33.53 | $33.52 | 3500 |
| 2024-03-01 | 33.50 | $33.54 | 5000 |
| 2024-02-29 | 33.46 | $33.37 | 7815 |
| 2024-02-28 | 33.45 | $33.67 | 8000 |
| 2024-02-27 | 33.38 | $33.60 | 2647 |
| 2024-02-26 | 33.30 | $33.43 | 10800 |
| 2024-02-23 | 33.25 | $33.43 | 3715 |
| 2024-02-22 | 33.18 | $33.18 | 12021 |
| 2024-02-21 | 33.16 | $33.03 | 8600 |
| 2024-02-20 | 33.17 | $33.08 | 16827 |
| 2024-02-16 | 33.16 | $33.28 | 8933 |
| 2024-02-15 | 33.11 | $33.60 | 8044 |
| 2024-02-14 | 32.98 | $33.03 | 6600 |
| 2024-02-13 | 32.96 | $32.54 | 27620 |
| 2024-02-12 | 33.02 | $33.43 | 5800 |
| 2024-02-09 | 32.92 | $32.92 | 6400 |
| 2024-02-08 | 32.90 | $32.83 | 6500 |
| 2024-02-07 | 32.89 | $32.56 | 6600 |
| 2024-02-06 | 32.95 | $32.78 | 37800 |
| 2024-02-05 | 32.96 | $32.54 | 3637 |
| 2024-02-02 | 33.02 | $32.96 | 19800 |
| 2024-02-01 | 33.00 | $33.14 | 9509 |
| 2024-01-31 | 32.95 | $32.56 | 7247 |
| 2024-01-30 | 33.00 | $33.13 | 9700 |
| 2024-01-29 | 32.94 | $33.29 | 10417 |
| 2024-01-26 | 32.83 | $32.88 | 7500 |
| 2024-01-25 | 32.80 | $32.77 | 7300 |
| 2024-01-24 | 32.78 | $32.43 | 5000 |
| 2024-01-23 | 32.82 | $32.77 | 6202 |
| 2024-01-22 | 32.80 | $32.88 | 15747 |
| 2024-01-19 | 32.76 | $32.33 | 4600 |
| 2024-01-18 | 32.82 | $31.98 | 10019 |
| 2024-01-17 | 32.96 | $31.87 | 9703 |
| 2024-01-16 | 33.14 | $32.15 | 13000 |
| 2024-01-12 | 33.29 | $32.50 | 9647 |
| 2024-01-11 | 33.39 | $32.57 | 8600 |
| 2024-01-10 | 33.49 | $32.96 | 8342 |
| 2024-01-09 | 33.51 | $33.03 | 5026 |
| 2024-01-08 | 33.53 | $33.23 | 14600 |
| 2024-01-05 | 33.49 | $32.76 | 9112 |
| 2024-01-04 | 33.54 | $32.64 | 9828 |
| 2024-01-03 | 33.63 | $32.65 | 6200 |
| 2024-01-02 | 33.72 | $33.41 | 3045 |
| 2023-12-29 | 33.65 | $33.38 | 4939 |
| 2023-12-28 | 33.58 | $33.63 | 27200 |
| 2023-12-27 | 33.43 | $33.50 | 6302 |
| 2023-12-26 | 33.28 | $33.47 | 4100 |
| 2023-12-22 | 33.10 | $33.15 | 24900 |
| 2023-12-21 | 32.96 | $32.99 | 40500 |
| 2023-12-20 | 32.83 | $32.49 | 66332 |
| 2023-12-19 | 32.77 | $33.56 | 5331 |
| 2023-12-18 | 32.46 | $32.99 | 6200 |
| 2023-12-15 | 32.23 | $32.97 | 6000 |
| 2023-12-14 | 31.95 | $33.22 | 3735 |
| 2023-12-13 | 31.57 | $32.60 | 5200 |
| 2023-12-12 | 31.26 | $31.68 | 7504 |
| 2023-12-11 | 31.08 | $31.60 | 26500 |
| 2023-12-08 | 30.89 | $31.36 | 27300 |
| 2023-12-07 | 30.72 | $31.24 | 9840 |
| 2023-12-06 | 30.54 | $31.03 | 8036 |
| 2023-12-05 | 30.37 | $30.92 | 10900 |
| 2023-12-04 | 30.19 | $31.27 | 6100 |
| 2023-12-01 | 29.91 | $30.84 | 2537 |
| 2023-11-30 | 29.67 | $30.00 | 5500 |
| 2023-11-29 | 29.57 | $29.80 | 34821 |
| 2023-11-28 | 29.50 | $29.70 | 7000 |
| 2023-11-27 | 29.43 | $29.72 | 4200 |
| 2023-11-24 | 29.35 | $29.82 | 1900 |
| 2023-11-22 | 29.23 | $29.72 | 9639 |
| 2023-11-21 | 29.11 | $29.59 | 8443 |
| 2023-11-20 | 29.00 | $29.75 | 8300 |
| 2023-11-17 | 28.84 | $29.61 | 15400 |
| 2023-11-16 | 28.68 | $29.31 | 9100 |
| 2023-11-15 | 28.56 | $29.78 | 26528 |
| 2023-11-14 | 28.32 | $29.46 | 7249 |
| 2023-11-13 | 28.12 | $28.20 | 10300 |
| 2023-11-10 | 28.15 | $28.26 | 8332 |
| 2023-11-09 | 28.17 | $28.37 | 14300 |
| 2023-11-08 | 28.18 | $28.68 | 10047 |
| 2023-11-07 | 28.13 | $28.99 | 423400 |
| 2023-11-06 | 28.00 | $29.03 | 17500 |
| 2023-11-03 | 27.85 | $29.27 | 5707 |
| 2023-11-02 | 27.63 | $28.51 | 13200 |
| 2023-11-01 | 27.54 | $27.75 | 14739 |
| 2023-10-31 | 27.59 | $27.81 | 10427 |
| 2023-10-30 | 27.65 | $27.63 | 17000 |
| 2023-10-27 | 27.77 | $27.33 | 6800 |
| 2023-10-26 | 27.97 | $27.72 | 5235 |
| 2023-10-25 | 28.12 | $27.71 | 8311 |
| 2023-10-24 | 28.31 | $28.12 | 2000 |
| 2023-10-23 | 28.44 | $27.88 | 12217 |
| 2023-10-20 | 28.65 | $28.23 | 2347 |
| 2023-10-19 | 28.83 | $28.51 | 16200 |
| 2023-10-18 | 28.98 | $28.93 | 4241 |
| 2023-10-17 | 29.07 | $29.58 | 11344 |
| 2023-10-16 | 29.04 | $29.18 | 3700 |
| 2023-10-13 | 29.09 | $28.66 | 11300 |
| 2023-10-12 | 29.27 | $28.90 | 14200 |
| 2023-10-11 | 29.43 | $29.62 | 29000 |
| 2023-10-10 | 29.46 | $29.58 | 40845 |
| 2023-10-09 | 29.52 | $29.27 | 10000 |
| 2023-10-06 | 29.65 | $29.27 | 4129 |
| 2023-10-05 | 29.81 | $29.37 | 4733 |
| 2023-10-04 | 29.97 | $29.53 | 11240 |
| 2023-10-03 | 30.14 | $29.38 | 8100 |
| 2023-10-02 | 30.36 | $29.98 | 15843 |
| 2023-09-29 | 30.49 | $30.51 | 22218 |
| 2023-09-28 | 30.54 | $30.52 | 16200 |
| 2023-09-27 | 30.59 | $30.24 | 34600 |
| 2023-09-26 | 30.72 | $30.16 | 16100 |
| 2023-09-25 | 30.88 | $30.60 | 12700 |
| 2023-09-22 | 30.98 | $30.63 | 67939 |
| 2023-09-21 | 31.09 | $30.80 | 10700 |
| 2023-09-20 | 31.19 | $31.17 | 20239 |
| 2023-09-19 | 31.22 | $31.25 | 88220 |
| 2023-09-18 | 31.24 | $31.23 | 6003 |
| 2023-09-15 | 31.28 | $31.31 | 1842 |
| 2023-09-14 | 31.30 | $31.52 | 4207 |
| 2023-09-13 | 31.28 | $31.05 | 1900 |
| 2023-09-12 | 31.36 | $31.21 | 4800 |
| 2023-09-11 | 31.43 | $31.11 | 4400 |
| 2023-09-08 | 31.52 | $31.23 | 11103 |
| 2023-09-07 | 31.61 | $31.24 | 4100 |
| 2023-09-06 | 31.71 | $31.50 | 7700 |
| 2023-09-05 | 31.77 | $31.65 | 6700 |
| 2023-09-01 | 31.81 | $32.38 | 10200 |
| 2023-08-31 | 31.71 | $32.01 | 49000 |
| 2023-08-30 | 31.67 | $32.07 | 7122 |
| 2023-08-29 | 31.60 | $31.99 | 5900 |
| 2023-08-28 | 31.55 | $31.62 | 4722 |
| 2023-08-25 | 31.57 | $31.41 | 15929 |
| 2023-08-24 | 31.64 | $31.31 | 2731 |
| 2023-08-23 | 31.74 | $31.45 | 5400 |
| 2023-08-22 | 31.83 | $31.23 | 9600 |
| 2023-08-21 | 31.98 | $31.39 | 8005 |
| 2023-08-18 | 32.12 | $31.51 | 7148 |
| 2023-08-17 | 32.26 | $31.40 | 7800 |
| 2023-08-16 | 32.44 | $31.56 | 9022 |
| 2023-08-15 | 32.62 | $31.72 | 4600 |
| 2023-08-14 | 32.80 | $32.18 | 5400 |
| 2023-08-11 | 32.90 | $32.24 | 9449 |
| 2023-08-10 | 33.01 | $32.26 | 7622 |
| 2023-08-09 | 33.13 | $32.42 | 6430 |
| 2023-08-08 | 33.24 | $32.67 | 8718 |
| 2023-08-07 | 33.30 | $32.92 | 3700 |
| 2023-08-04 | 33.32 | $32.66 | 8900 |
| 2023-08-03 | 33.39 | $32.84 | 6300 |
| 2023-08-02 | 33.44 | $33.06 | 21400 |
| 2023-08-01 | 33.44 | $33.38 | 10600 |
| 2023-07-31 | 33.37 | $33.50 | 22900 |
| 2023-07-28 | 33.26 | $33.25 | 5700 |
| 2023-07-27 | 33.18 | $32.90 | 3400 |
| 2023-07-26 | 33.15 | $33.21 | 11100 |
| 2023-07-25 | 33.06 | $33.03 | 6100 |
| 2023-07-24 | 32.98 | $32.92 | 9245 |
| 2023-07-21 | 32.90 | $32.84 | 5700 |
| 2023-07-20 | 32.83 | $32.97 | 9426 |
| 2023-07-19 | 32.71 | $33.05 | 11000 |
| 2023-07-18 | 32.56 | $33.00 | 14534 |
| 2023-07-17 | 32.39 | $32.59 | 21600 |
| 2023-07-14 | 32.27 | $32.43 | 10200 |
| 2023-07-13 | 32.16 | $32.70 | 5400 |
| 2023-07-12 | 31.97 | $32.60 | 11235 |
| 2023-07-11 | 31.77 | $32.26 | 12207 |
| 2023-07-10 | 31.61 | $31.84 | 12500 |
| 2023-07-07 | 31.51 | $31.46 | 6300 |
| 2023-07-06 | 31.47 | $31.00 | 31018 |
| 2023-07-05 | 31.52 | $31.33 | 12800 |
| 2023-07-03 | 31.50 | $31.83 | 5600 |
| 2023-06-30 | 31.38 | $31.59 | 11106 |
| 2023-06-29 | 31.27 | $31.50 | 3746 |
| 2023-06-28 | 31.17 | $31.09 | 5641 |
| 2023-06-27 | 31.14 | $31.05 | 21948 |
| 2023-06-26 | 31.11 | $30.54 | 2142 |
| 2023-06-23 | 31.18 | $30.41 | 8800 |
| 2023-06-22 | 31.28 | $30.76 | 8917 |
| 2023-06-21 | 31.32 | $31.04 | 12900 |
| 2023-06-20 | 31.31 | $31.19 | 4906 |
| 2023-06-16 | 31.25 | $31.40 | 4329 |
| 2023-06-15 | 31.15 | $31.64 | 5300 |
| 2023-06-14 | 30.97 | $31.39 | 17600 |
| 2023-06-13 | 30.81 | $31.46 | 4200 |
| 2023-06-12 | 30.60 | $31.16 | 6541 |
| 2023-06-09 | 30.43 | $30.92 | 20218 |
| 2023-06-08 | 30.27 | $30.98 | 12800 |
| 2023-06-07 | 30.08 | $30.96 | 14308 |
| 2023-06-06 | 29.85 | $30.35 | 7600 |
| 2023-06-05 | 29.72 | $30.06 | 19906 |
| 2023-06-02 | 29.62 | $30.36 | 11633 |
| 2023-06-01 | 29.45 | $29.42 | 7200 |
| 2023-05-31 | 29.44 | $29.28 | 6000 |
| 2023-05-30 | 29.47 | $29.57 | 4900 |
| 2023-05-26 | 29.43 | $29.74 | 5200 |
| 2023-05-25 | 29.35 | $29.29 | 7000 |
| 2023-05-24 | 29.36 | $29.39 | 4700 |
| 2023-05-23 | 29.34 | $29.90 | 4500 |
| 2023-05-22 | 29.21 | $30.00 | 6800 |
| 2023-05-19 | 29.04 | $29.66 | 7200 |
| 2023-05-18 | 28.91 | $29.87 | 6000 |
| 2023-05-17 | 28.73 | $29.30 | 6000 |
| 2023-05-16 | 28.63 | $28.51 | 2200 |
| 2023-05-15 | 28.68 | $28.88 | 8600 |
| 2023-05-12 | 28.67 | $28.50 | 24000 |
| 2023-05-11 | 28.73 | $28.58 | 3600 |
| 2023-05-10 | 28.79 | $28.71 | 5800 |
| 2023-05-09 | 28.84 | $28.77 | 4917 |
| 2023-05-08 | 28.88 | $28.88 | 6802 |
| 2023-05-05 | 28.90 | $29.08 | 4100 |
| 2023-05-04 | 28.89 | $28.35 | 20326 |
| 2023-05-03 | 29.03 | $28.89 | 8240 |
| 2023-05-02 | 29.08 | $29.02 | 8323 |
| 2023-05-01 | 29.11 | $29.53 | 6826 |
| 2023-04-28 | 29.04 | $29.64 | 6000 |
| 2023-04-27 | 28.94 | $29.28 | 9900 |
| 2023-04-26 | 28.89 | $28.87 | 4200 |
| 2023-04-25 | 28.93 | $28.76 | 8604 |
| 2023-04-24 | 29.00 | $28.99 | 9120 |
| 2023-04-21 | 29.04 | $29.03 | 3710 |
| 2023-04-20 | 29.07 | $29.02 | 12000 |
| 2023-04-19 | 29.11 | $29.21 | 28300 |
| 2023-04-18 | 29.12 | $29.43 | 10318 |
| 2023-04-17 | 29.09 | $29.58 | 6513 |
| 2023-04-14 | 29.02 | $29.43 | 6100 |
| 2023-04-13 | 28.97 | $29.46 | 12300 |
| 2023-04-12 | 28.92 | $29.14 | 12712 |
| 2023-04-11 | 28.92 | $29.63 | 15232 |
| 2023-04-10 | 28.83 | $29.36 | 11309 |
| 2023-04-06 | 28.77 | $29.10 | 11513 |
| 2023-04-05 | 28.77 | $29.06 | 4600 |
| 2023-04-04 | 28.78 | $29.30 | 11101 |
| 2023-04-03 | 28.75 | $29.73 | 7813 |
| 2023-03-31 | 28.62 | $29.87 | 23000 |
| 2023-03-30 | 28.45 | $29.24 | 3026 |
| 2023-03-29 | 28.39 | $29.05 | 10000 |
| 2023-03-28 | 28.36 | $28.73 | 13729 |
| 2023-03-27 | 28.41 | $28.66 | 3945 |
| 2023-03-24 | 28.48 | $28.41 | 9300 |
| 2023-03-23 | 28.62 | $28.25 | 11531 |
| 2023-03-22 | 28.82 | $28.48 | 11300 |
| 2023-03-21 | 29.02 | $29.03 | 9700 |
| 2023-03-20 | 29.13 | $28.46 | 8300 |
| 2023-03-17 | 29.39 | $28.17 | 6205 |
| 2023-03-16 | 29.76 | $28.71 | 7400 |
| 2023-03-15 | 30.08 | $28.97 | 9700 |
| 2023-03-14 | 30.40 | $29.33 | 9432 |
| 2023-03-13 | 30.70 | $28.95 | 8605 |
| 2023-03-10 | 31.14 | $29.49 | 18800 |
| 2023-03-09 | 31.52 | $30.39 | 9842 |
| 2023-03-08 | 31.79 | $31.18 | 1500 |
| 2023-03-07 | 31.93 | $31.11 | 5500 |
| 2023-03-06 | 32.10 | $31.54 | 15400 |
| 2023-03-03 | 32.22 | $31.99 | 15900 |
| 2023-03-02 | 32.26 | $31.54 | 6500 |
| 2023-03-01 | 32.39 | $31.53 | 16400 |
| 2023-02-28 | 32.56 | $31.74 | 5309 |
| 2023-02-27 | 32.70 | $31.88 | 19700 |
| 2023-02-24 | 32.83 | $31.93 | 20405 |
| 2023-02-23 | 32.97 | $32.36 | 31000 |
| 2023-02-22 | 33.04 | $32.18 | 3700 |
| 2023-02-21 | 33.15 | $32.07 | 9424 |
| 2023-02-17 | 33.31 | $33.24 | 6900 |
| 2023-02-16 | 33.24 | $33.09 | 5900 |
| 2023-02-15 | 33.18 | $33.26 | 8300 |
| 2023-02-14 | 33.07 | $32.84 | 6137 |
| 2023-02-13 | 33.03 | $32.72 | 6244 |
| 2023-02-10 | 33.01 | $32.32 | 5900 |
| 2023-02-09 | 33.06 | $32.50 | 8900 |
| 2023-02-08 | 33.08 | $32.87 | 13018 |
| 2023-02-07 | 33.01 | $33.27 | 4243 |
| 2023-02-06 | 32.85 | $33.01 | 14512 |
| 2023-02-03 | 32.71 | $33.46 | 18800 |
| 2023-02-02 | 32.44 | $33.80 | 8700 |
| 2023-02-01 | 32.06 | $32.89 | 15200 |
| 2023-01-31 | 31.80 | $32.02 | 6129 |
| 2023-01-30 | 31.68 | $31.53 | 7300 |
| 2023-01-27 | 31.64 | $32.07 | 5000 |
| 2023-01-26 | 31.48 | $31.80 | 11400 |
| 2023-01-25 | 31.34 | $31.55 | 15100 |
| 2023-01-24 | 31.24 | $31.50 | 5646 |
| 2023-01-23 | 31.12 | $31.71 | 4620 |
| 2023-01-20 | 30.94 | $31.12 | 16539 |
| 2023-01-19 | 30.85 | $30.65 | 28939 |
| 2023-01-18 | 30.84 | $31.08 | 29100 |
| 2023-01-17 | 30.73 | $31.42 | 13100 |
| 2023-01-13 | 30.54 | $31.35 | 2700 |
| 2023-01-12 | 30.33 | $31.36 | 9120 |
| 2023-01-11 | 30.07 | $31.03 | 10400 |
| 2023-01-10 | 29.85 | $30.72 | 8541 |
| 2023-01-09 | 29.66 | $30.37 | 27233 |
| 2023-01-06 | 29.51 | $30.42 | 9000 |
| 2023-01-05 | 29.32 | $29.78 | 10813 |
| 2023-01-04 | 29.24 | $30.10 | 12611 |
| 2023-01-03 | 29.08 | $29.13 | 5700 |
| 2022-12-30 | 29.10 | $29.32 | 35034 |
| 2022-12-29 | 29.09 | $29.12 | 2600 |
| 2022-12-28 | 29.11 | $28.39 | 9626 |
| 2022-12-27 | 29.30 | $28.82 | 16400 |
| 2022-12-23 | 29.43 | $28.89 | 5305 |
| 2022-12-22 | 29.56 | $28.79 | 20100 |
| 2022-12-21 | 29.74 | $29.17 | 8200 |
| 2022-12-20 | 29.87 | $28.90 | 16945 |
| 2022-12-19 | 30.07 | $28.71 | 4600 |
| 2022-12-16 | 30.35 | $29.15 | 28400 |
| 2022-12-15 | 30.57 | $29.61 | 10635 |
| 2022-12-14 | 30.74 | $30.76 | 4624 |
| 2022-12-13 | 30.68 | $30.77 | 7313 |
| 2022-12-12 | 30.62 | $30.43 | 27900 |
| 2022-12-09 | 30.61 | $30.12 | 3500 |
| 2022-12-08 | 30.66 | $30.43 | 1723 |
| 2022-12-07 | 30.65 | $30.01 | 9600 |
| 2022-12-06 | 30.73 | $30.00 | 6400 |
| 2022-12-05 | 30.82 | $30.49 | 4300 |
| 2022-12-02 | 30.81 | $31.27 | 4700 |
| 2022-12-01 | 30.64 | $31.15 | 5900 |
| 2022-11-30 | 30.46 | $30.82 | 7300 |
| 2022-11-29 | 30.31 | $29.94 | 3811 |
| 2022-11-28 | 30.33 | $29.84 | 2013 |
| 2022-11-25 | 30.37 | $30.47 | 1500 |
| 2022-11-23 | 30.27 | $30.34 | 8200 |
| 2022-11-22 | 30.19 | $30.18 | 24800 |
| 2022-11-21 | 30.12 | $29.94 | 27440 |
| 2022-11-18 | 30.09 | $30.04 | 15314 |
| 2022-11-17 | 30.02 | $29.96 | 5300 |
| 2022-11-16 | 29.96 | $30.11 | 7026 |
| 2022-11-15 | 29.86 | $30.63 | 9800 |
| 2022-11-14 | 29.63 | $30.49 | 7300 |
| 2022-11-11 | 29.38 | $30.99 | 1511 |
| 2022-11-10 | 28.99 | $30.29 | 19531 |
| 2022-11-09 | 28.68 | $28.60 | 27500 |
| 2022-11-08 | 28.67 | $29.29 | 5400 |
| 2022-11-07 | 28.52 | $28.94 | 9601 |
| 2022-11-04 | 28.42 | $28.55 | 7003 |
| 2022-11-03 | 28.38 | $28.27 | 3900 |
| 2022-11-02 | 28.40 | $28.61 | 3900 |
| 2022-11-01 | 28.34 | $29.11 | 5409 |
| 2022-10-31 | 28.17 | $28.90 | 8129 |
| 2022-10-28 | 28.02 | $29.15 | 2549 |
| 2022-10-27 | 27.79 | $28.78 | 7424 |
| 2022-10-26 | 27.60 | $28.68 | 9400 |
| 2022-10-25 | 27.41 | $28.45 | 24900 |
| 2022-10-24 | 27.23 | $27.92 | 6200 |
| 2022-10-21 | 27.14 | $27.83 | 700 |
| 2022-10-20 | 27.06 | $27.38 | 8103 |
| 2022-10-19 | 27.06 | $27.52 | 13600 |
| 2022-10-18 | 27.04 | $28.00 | 7700 |
| 2022-10-17 | 26.92 | $27.59 | 9300 |
| 2022-10-14 | 26.86 | $26.89 | 5608 |
| 2022-10-13 | 26.96 | $27.45 | 6829 |
| 2022-10-12 | 26.95 | $26.91 | 5133 |
| 2022-10-11 | 27.06 | $27.02 | 3600 |
| 2022-10-10 | 27.18 | $27.02 | 3234 |
| 2022-10-07 | 27.31 | $27.30 | 7947 |
| 2022-10-06 | 27.41 | $28.04 | 4702 |
| 2022-10-05 | 27.38 | $28.40 | 5026 |
| 2022-10-04 | 27.28 | $28.65 | 28224 |
| 2022-10-03 | 27.10 | $27.41 | 29831 |
| 2022-09-30 | 27.17 | $26.61 | 68700 |
| 2022-09-29 | 27.43 | $26.91 | 8420 |
| 2022-09-28 | 27.67 | $27.55 | 8300 |
| 2022-09-27 | 27.82 | $26.98 | 13400 |
| 2022-09-26 | 28.12 | $27.05 | 29721 |
| 2022-09-23 | 28.47 | $27.34 | 24900 |
| 2022-09-22 | 28.80 | $28.02 | 7524 |
| 2022-09-21 | 29.06 | $28.54 | 57200 |
| 2022-09-20 | 29.25 | $28.81 | 7200 |
| 2022-09-19 | 29.42 | $29.33 | 5420 |
| 2022-09-16 | 29.51 | $29.21 | 6500 |
| 2022-09-15 | 29.64 | $29.44 | 9149 |
| 2022-09-14 | 29.75 | $29.47 | 4213 |
| 2022-09-13 | 29.88 | $29.64 | 5100 |
| 2022-09-12 | 29.99 | $30.66 | 35244 |
| 2022-09-09 | 29.91 | $30.47 | 4219 |
| 2022-09-08 | 29.85 | $29.85 | 2625 |
| 2022-09-07 | 29.93 | $29.71 | 8203 |
| 2022-09-06 | 30.04 | $28.96 | 3125 |
| 2022-09-02 | 30.34 | $29.35 | 2500 |
| 2022-09-01 | 30.61 | $29.54 | 4824 |
| 2022-08-31 | 30.88 | $29.84 | 8430 |
| 2022-08-30 | 31.13 | $29.94 | 2448 |
| 2022-08-29 | 31.41 | $30.28 | 4000 |
| 2022-08-26 | 31.66 | $30.60 | 2800 |
| 2022-08-25 | 31.88 | $31.66 | 71506 |
| 2022-08-24 | 31.91 | $31.25 | 22200 |
| 2022-08-23 | 32.03 | $31.01 | 5546 |
| 2022-08-22 | 32.22 | $31.11 | 7539 |
| 2022-08-19 | 32.42 | $31.82 | 2947 |
| 2022-08-18 | 32.50 | $32.49 | 15013 |
| 2022-08-17 | 32.45 | $32.44 | 5900 |
| 2022-08-16 | 32.40 | $33.03 | 12600 |
| 2022-08-15 | 32.21 | $32.99 | 5400 |
| 2022-08-12 | 32.00 | $32.89 | 2400 |
| 2022-08-11 | 31.77 | $32.27 | 10600 |
| 2022-08-10 | 31.64 | $32.06 | 19600 |
| 2022-08-09 | 31.53 | $31.38 | 3000 |
| 2022-08-08 | 31.54 | $31.98 | 8400 |
| 2022-08-05 | 31.43 | $31.53 | 7241 |
| 2022-08-04 | 31.39 | $31.31 | 1536 |
| 2022-08-03 | 31.39 | $31.56 | 4800 |
| 2022-08-02 | 31.34 | $31.39 | 7849 |
| 2022-08-01 | 31.32 | $31.55 | 11700 |
| 2022-07-29 | 31.26 | $31.46 | 3300 |
| 2022-07-28 | 31.21 | $31.43 | 4500 |
| 2022-07-27 | 31.15 | $31.58 | 8042 |
| 2022-07-26 | 31.06 | $31.01 | 2948 |
| 2022-07-25 | 31.07 | $31.45 | 3000 |
| 2022-07-22 | 30.99 | $31.55 | 8400 |
| 2022-07-21 | 30.87 | $31.99 | 4700 |
| 2022-07-20 | 30.64 | $31.84 | 12000 |
| 2022-07-19 | 30.41 | $31.27 | 7646 |
| 2022-07-18 | 30.27 | $30.27 | 7500 |
| 2022-07-15 | 30.31 | $30.52 | 15700 |
| 2022-07-14 | 30.31 | $30.06 | 9337 |
| 2022-07-13 | 30.41 | $30.25 | 6000 |
| 2022-07-12 | 30.49 | $30.45 | 10100 |
| 2022-07-11 | 30.54 | $30.54 | 3609 |
| 2022-07-08 | 30.59 | $31.18 | 8100 |
| 2022-07-07 | 30.50 | $31.44 | 6400 |
| 2022-07-06 | 30.35 | $30.72 | 4405 |
| 2022-07-05 | 30.34 | $31.03 | 1200 |
| 2022-07-01 | 30.25 | $30.83 | 4315 |
| 2022-06-30 | 30.20 | $30.41 | 17600 |
| 2022-06-29 | 30.23 | $30.63 | 7817 |
| 2022-06-28 | 30.23 | $30.94 | 8900 |
| 2022-06-27 | 30.16 | $31.41 | 8100 |
| 2022-06-24 | 29.99 | $31.16 | 5500 |
| 2022-06-23 | 29.85 | $30.13 | 5700 |
| 2022-06-22 | 29.91 | $29.77 | 20103 |
| 2022-06-21 | 30.06 | $29.65 | 6733 |
| 2022-06-17 | 30.27 | $29.24 | 3404 |
| 2022-06-16 | 30.60 | $28.71 | 2800 |
| 2022-06-15 | 31.10 | $30.11 | 11827 |
| 2022-06-14 | 31.39 | $29.62 | 10614 |
| 2022-06-13 | 31.84 | $29.93 | 6223 |
| 2022-06-10 | 32.29 | $31.34 | 7200 |
| 2022-06-09 | 32.52 | $32.26 | 10400 |
| 2022-06-08 | 32.60 | $33.00 | 3500 |
| 2022-06-07 | 32.53 | $33.37 | 4600 |
| 2022-06-06 | 32.38 | $33.15 | 9036 |
| 2022-06-03 | 32.25 | $32.80 | 14634 |
| 2022-06-02 | 32.17 | $33.31 | 4724 |
| 2022-06-01 | 31.98 | $32.71 | 6600 |
| 2022-05-31 | 31.88 | $32.88 | 7700 |
| 2022-05-27 | 31.74 | $33.12 | 9400 |
| 2022-05-26 | 31.52 | $32.51 | 13500 |
| 2022-05-25 | 31.41 | $31.83 | 8200 |
| 2022-05-24 | 31.42 | $31.22 | 9100 |
| 2022-05-23 | 31.58 | $31.90 | 7431 |
| 2022-05-20 | 31.61 | $31.58 | 6121 |
| 2022-05-19 | 31.73 | $31.86 | 2600 |
| 2022-05-18 | 31.81 | $31.82 | 5820 |
| 2022-05-17 | 31.92 | $32.90 | 10334 |
| 2022-05-16 | 31.83 | $32.05 | 24449 |
| 2022-05-13 | 31.90 | $32.27 | 4400 |
| 2022-05-12 | 31.95 | $31.22 | 5929 |
| 2022-05-11 | 32.23 | $30.84 | 5922 |
| 2022-05-10 | 32.64 | $31.44 | 47100 |
| 2022-05-09 | 33.00 | $31.77 | 8700 |
| 2022-05-06 | 33.35 | $32.57 | 12300 |
| 2022-05-05 | 33.60 | $33.02 | 11022 |
| 2022-05-04 | 33.79 | $33.90 | 17229 |
| 2022-05-03 | 33.82 | $33.44 | 7202 |
| 2022-05-02 | 33.97 | $33.32 | 5303 |
| 2022-04-29 | 34.17 | $33.18 | 3420 |
| 2022-04-28 | 34.43 | $34.02 | 9500 |
| 2022-04-27 | 34.55 | $33.45 | 5600 |
| 2022-04-26 | 34.82 | $33.63 | 11400 |
| 2022-04-25 | 35.10 | $34.64 | 8917 |
| 2022-04-22 | 35.21 | $34.32 | 13400 |
| 2022-04-21 | 35.40 | $34.98 | 6200 |
| 2022-04-20 | 35.49 | $35.71 | 10800 |
| 2022-04-19 | 35.43 | $35.59 | 5300 |
| 2022-04-18 | 35.40 | $34.87 | 6600 |
| 2022-04-14 | 35.50 | $35.10 | 15700 |
| 2022-04-13 | 35.58 | $35.47 | 8600 |
| 2022-04-12 | 35.59 | $35.07 | 17744 |
| 2022-04-11 | 35.68 | $35.04 | 9110 |
| 2022-04-08 | 35.79 | $35.29 | 10911 |
| 2022-04-07 | 35.87 | $35.29 | 12735 |
| 2022-04-06 | 35.96 | $35.15 | 5137 |
| 2022-04-05 | 36.09 | $35.73 | 7018 |
| 2022-04-04 | 36.12 | $36.32 | 5500 |
| 2022-04-01 | 36.03 | $36.18 | 14400 |
| 2022-03-31 | 35.94 | $36.02 | 13100 |
| 2022-03-30 | 35.88 | $36.36 | 23400 |
| 2022-03-29 | 35.73 | $36.69 | 14700 |
| 2022-03-28 | 35.48 | $35.68 | 18900 |
| 2022-03-25 | 35.41 | $35.83 | 9000 |
| 2022-03-24 | 35.29 | $35.77 | 5302 |
| 2022-03-23 | 35.16 | $35.65 | 5707 |
| 2022-03-22 | 35.04 | $36.02 | 17100 |
| 2022-03-21 | 34.82 | $35.78 | 3600 |
| 2022-03-18 | 34.61 | $35.93 | 4500 |
| 2022-03-17 | 34.34 | $35.54 | 3936 |
| 2022-03-16 | 34.11 | $35.05 | 2232 |
| 2022-03-15 | 33.95 | $34.22 | 11544 |
| 2022-03-14 | 33.94 | $34.08 | 3510 |
| 2022-03-11 | 33.96 | $34.03 | 15100 |
| 2022-03-10 | 33.99 | $34.46 | 13700 |
| 2022-03-09 | 33.95 | $34.28 | 5712 |
| 2022-03-08 | 33.93 | $33.41 | 11118 |
| 2022-03-07 | 34.10 | $33.24 | 9432 |
| 2022-03-04 | 34.34 | $34.03 | 9400 |
| 2022-03-03 | 34.44 | $34.20 | 10800 |
| 2022-03-02 | 34.54 | $34.78 | 8408 |
| 2022-03-01 | 34.52 | $34.02 | 7300 |
| 2022-02-28 | 34.67 | $34.91 | 12140 |
| 2022-02-25 | 34.65 | $34.93 | 11253 |
| 2022-02-24 | 34.63 | $34.50 | 17300 |
| 2022-02-23 | 34.70 | $33.92 | 7000 |
| 2022-02-22 | 34.91 | $34.52 | 25900 |
| 2022-02-18 | 35.02 | $35.15 | 6504 |
| 2022-02-17 | 35.02 | $35.29 | 13600 |
| 2022-02-16 | 34.99 | $36.09 | 6200 |
| 2022-02-15 | 34.79 | $35.87 | 4446 |
| 2022-02-14 | 34.60 | $34.89 | 2500 |
| 2022-02-11 | 34.59 | $35.13 | 5527 |
| 2022-02-10 | 34.54 | $35.01 | 5300 |
| 2022-02-09 | 34.51 | $35.24 | 3832 |
| 2022-02-08 | 34.42 | $34.82 | 2631 |
| 2022-02-07 | 34.41 | $34.48 | 5900 |
| 2022-02-04 | 34.48 | $34.59 | 5200 |
| 2022-02-03 | 34.54 | $34.70 | 6200 |
| 2022-02-02 | 34.59 | $35.25 | 7500 |
| 2022-02-01 | 34.54 | $35.30 | 5410 |
| 2022-01-31 | 34.48 | $34.90 | 8500 |
| 2022-01-28 | 34.49 | $34.36 | 6631 |
| 2022-01-27 | 34.62 | $33.84 | 3338 |
| 2022-01-26 | 34.89 | $33.95 | 8400 |
| 2022-01-25 | 35.19 | $34.26 | 4100 |
| 2022-01-24 | 35.47 | $34.59 | 17416 |
| 2022-01-21 | 35.73 | $34.44 | 13933 |
| 2022-01-20 | 36.06 | $34.92 | 5203 |
| 2022-01-19 | 36.36 | $35.50 | 8903 |
| 2022-01-18 | 36.58 | $36.11 | 5500 |
| 2022-01-14 | 36.70 | $36.99 | 11708 |
| 2022-01-13 | 36.67 | $37.00 | 14000 |
| 2022-01-12 | 36.62 | $37.00 | 11343 |
| 2022-01-11 | 36.58 | $37.05 | 6836 |
| 2022-01-10 | 36.51 | $36.68 | 14720 |
| 2022-01-07 | 36.52 | $36.78 | 3327 |
| 2022-01-06 | 36.50 | $36.65 | 3807 |
| 2022-01-05 | 36.52 | $36.69 | 8320 |
| 2022-01-04 | 36.53 | $37.34 | 9111 |
| 2022-01-03 | 36.40 | $36.88 | 44100 |
| 2021-12-31 | 36.36 | $36.45 | 52800 |
| 2021-12-30 | 36.41 | $36.33 | 4800 |
| 2021-12-29 | 36.49 | $36.59 | 26000 |
| 2021-12-28 | 36.53 | $36.45 | 25912 |
| 2021-12-27 | 36.61 | $36.42 | 3226 |
| 2021-12-23 | 36.71 | $36.21 | 15206 |
| 2021-12-22 | 36.88 | $35.80 | 10400 |
| 2021-12-21 | 37.16 | $35.44 | 7130 |
| 2021-12-20 | 37.57 | $37.28 | 4224 |
| 2021-12-17 | 37.66 | $37.82 | 2744 |
| 2021-12-16 | 37.64 | $37.75 | 5300 |
| 2021-12-15 | 37.64 | $38.01 | 3800 |
| 2021-12-14 | 37.59 | $37.61 | 12700 |
| 2021-12-13 | 37.62 | $37.65 | 5512 |
| 2021-12-10 | 37.64 | $38.17 | 7100 |
| 2021-12-09 | 37.56 | $38.16 | 9448 |
| 2021-12-08 | 37.46 | $38.63 | 3500 |
| 2021-12-07 | 37.26 | $38.49 | 4130 |
| 2021-12-06 | 37.06 | $37.81 | 5500 |
| 2021-12-03 | 36.97 | $36.69 | 3730 |
| 2021-12-02 | 37.10 | $36.98 | 3700 |
| 2021-12-01 | 37.20 | $35.91 | 4100 |
| 2021-11-30 | 37.54 | $36.07 | 4717 |
| 2021-11-29 | 37.91 | $37.06 | 7600 |
| 2021-11-26 | 38.13 | $37.01 | 2500 |
| 2021-11-24 | 38.40 | $38.25 | 4500 |
| 2021-11-23 | 38.45 | $38.14 | 4142 |
| 2021-11-22 | 38.53 | $37.99 | 4300 |
| 2021-11-19 | 38.66 | $37.70 | 4043 |
| 2021-11-18 | 38.87 | $38.14 | 13300 |
| 2021-11-17 | 39.03 | $38.43 | 5023 |
| 2021-11-16 | 39.14 | $38.82 | 3800 |
| 2021-11-15 | 39.19 | $38.97 | 5500 |
| 2021-11-12 | 39.22 | $39.06 | 5032 |
| 2021-11-11 | 39.23 | $38.89 | 4700 |
| 2021-11-10 | 39.28 | $39.01 | 7600 |
| 2021-11-09 | 39.30 | $39.40 | 6100 |
| 2021-11-08 | 39.25 | $39.37 | 9330 |
| 2021-11-05 | 39.20 | $39.60 | 6628 |
| 2021-11-04 | 39.09 | $39.23 | 3041 |
| 2021-11-03 | 39.03 | $39.23 | 3931 |
| 2021-11-02 | 38.97 | $38.94 | 2726 |
| 2021-11-01 | 38.95 | $39.27 | 11900 |
| 2021-10-29 | 38.86 | $38.49 | 4300 |
| 2021-10-28 | 38.92 | $38.59 | 8114 |
| 2021-10-27 | 38.97 | $38.02 | 13300 |
| 2021-10-26 | 39.15 | $38.76 | 9900 |
| 2021-10-25 | 39.19 | $39.27 | 10104 |
| 2021-10-22 | 39.14 | $39.33 | 1906 |
| 2021-10-21 | 39.06 | $39.25 | 21700 |
| 2021-10-20 | 38.98 | $39.19 | 19400 |
| 2021-10-19 | 38.90 | $38.99 | 6132 |
| 2021-10-18 | 38.85 | $38.96 | 11300 |
| 2021-10-15 | 38.79 | $39.07 | 5100 |
| 2021-10-14 | 38.70 | $39.05 | 6800 |
| 2021-10-13 | 38.60 | $38.58 | 11800 |
| 2021-10-12 | 38.59 | $38.64 | 8300 |
| 2021-10-11 | 38.55 | $38.73 | 10943 |
| 2021-10-08 | 38.49 | $38.89 | 13900 |
| 2021-10-07 | 38.38 | $38.86 | 7139 |
| 2021-10-06 | 38.27 | $38.48 | 11800 |
| 2021-10-05 | 38.21 | $38.64 | 34100 |
| 2021-10-04 | 38.11 | $38.49 | 17029 |
| 2021-10-01 | 38.03 | $38.67 | 6306 |
| 2021-09-30 | 37.89 | $37.98 | 14600 |
| 2021-09-29 | 37.88 | $38.20 | 4711 |
| 2021-09-28 | 37.82 | $38.09 | 4600 |
| 2021-09-27 | 37.78 | $38.57 | 4000 |
| 2021-09-24 | 37.62 | $38.06 | 6827 |
| 2021-09-23 | 37.56 | $37.99 | 2929 |
| 2021-09-22 | 37.49 | $37.41 | 1800 |
| 2021-09-21 | 37.54 | $36.93 | 6200 |
| 2021-09-20 | 37.70 | $36.82 | 4800 |
| 2021-09-17 | 37.91 | $37.58 | 3400 |
| 2021-09-16 | 38.00 | $37.77 | 2801 |
| 2021-09-15 | 38.06 | $37.98 | 6226 |
| 2021-09-14 | 38.09 | $37.52 | 6300 |
| 2021-09-13 | 38.22 | $38.03 | 4300 |
| 2021-09-10 | 38.26 | $37.68 | 4900 |
| 2021-09-09 | 38.38 | $38.05 | 9244 |
| 2021-09-08 | 38.44 | $38.17 | 2900 |
| 2021-09-07 | 38.49 | $38.52 | 2000 |
| 2021-09-03 | 38.47 | $38.86 | 15707 |
| 2021-09-02 | 38.37 | $38.91 | 837 |
| 2021-09-01 | 38.25 | $38.60 | 17324 |
| 2021-08-31 | 38.18 | $38.56 | 2642 |
| 2021-08-30 | 38.10 | $38.55 | 8245 |
| 2021-08-27 | 38.01 | $38.53 | 2900 |
| 2021-08-26 | 37.91 | $37.73 | 3000 |
| 2021-08-25 | 37.96 | $38.28 | 5400 |
| 2021-08-24 | 37.91 | $38.12 | 7900 |
| 2021-08-23 | 37.88 | $37.94 | 3432 |
| 2021-08-20 | 37.89 | $37.52 | 2916 |
| 2021-08-19 | 37.99 | $37.13 | 12227 |
| 2021-08-18 | 38.19 | $37.67 | 4700 |
| 2021-08-17 | 38.30 | $38.11 | 18107 |
| 2021-08-16 | 38.35 | $38.31 | 2316 |
| 2021-08-13 | 38.35 | $38.58 | 4726 |
| 2021-08-12 | 38.30 | $38.80 | 7926 |
| 2021-08-11 | 38.20 | $38.74 | 8834 |
| 2021-08-10 | 38.10 | $38.47 | 9600 |
| 2021-08-09 | 38.03 | $38.22 | 6800 |
| 2021-08-06 | 38.01 | $38.49 | 5611 |
| 2021-08-05 | 37.93 | $38.10 | 4300 |
| 2021-08-04 | 37.91 | $37.69 | 3416 |
| 2021-08-03 | 37.99 | $38.24 | 1900 |
| 2021-08-02 | 37.96 | $38.19 | 13906 |
| 2021-07-30 | 37.94 | $38.24 | 3616 |
| 2021-07-29 | 37.91 | $38.45 | 3047 |
| 2021-07-28 | 37.82 | $38.08 | 3800 |
| 2021-07-27 | 37.81 | $37.83 | 6900 |
| 2021-07-26 | 37.85 | $38.35 | 8108 |
| 2021-07-23 | 37.78 | $38.13 | 4922 |
| 2021-07-22 | 37.76 | $37.86 | 5300 |
| 2021-07-21 | 37.79 | $38.16 | 6200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.06
2025-10-31
Close Price
$33.14
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.68
Average
32.55
Maximum
39.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-10-31 | 33.06 | $33.14 | — |
| 2025-10-30 | 33.09 | $33.14 | — |
| 2025-10-29 | 33.13 | $33.14 | — |
| 2025-10-28 | 33.18 | $33.14 | — |
| 2025-10-27 | 33.24 | $33.14 | — |
| 2025-10-24 | 33.32 | $33.14 | 900 |
| 2025-10-23 | 33.42 | $33.14 | 300 |
| 2025-10-22 | 33.55 | $33.57 | 544 |
| 2025-10-21 | 33.56 | $33.57 | 3600 |
| 2025-10-20 | 33.58 | $33.60 | 1002 |
| 2025-10-17 | 33.59 | $33.59 | 3700 |
| 2025-10-16 | 33.61 | $33.43 | 24210 |
| 2025-10-15 | 33.68 | $33.67 | 3329 |
| 2025-10-14 | 33.69 | $33.52 | 17615 |
| 2025-10-13 | 33.75 | $33.47 | 13033 |
| 2025-10-10 | 33.84 | $33.07 | 1500 |
| 2025-10-09 | 34.08 | $33.96 | 700 |
| 2025-10-08 | 34.08 | $34.08 | 1462 |
| 2025-10-07 | 34.04 | $33.90 | 12403 |
| 2025-10-06 | 34.04 | $34.14 | 1400 |
| 2025-10-03 | 33.97 | $33.99 | 7300 |
| 2025-10-02 | 33.92 | $33.96 | 3200 |
| 2025-10-01 | 33.87 | $33.99 | 9700 |
| 2025-09-30 | 33.79 | $33.83 | 800 |
| 2025-09-29 | 33.74 | $33.74 | 700 |
| 2025-09-26 | 33.71 | $33.61 | 4400 |
| 2025-09-25 | 33.71 | $33.36 | 2000 |
| 2025-09-24 | 33.78 | $33.56 | 1700 |
| 2025-09-23 | 33.80 | $33.66 | 2900 |
| 2025-09-22 | 33.79 | $33.85 | 12200 |
| 2025-09-19 | 33.71 | $33.83 | 3411 |
| 2025-09-18 | 33.61 | $33.71 | 1726 |
| 2025-09-17 | 33.53 | $33.49 | 1401 |
| 2025-09-16 | 33.49 | $33.53 | 117 |
| 2025-09-15 | 33.43 | $33.54 | 306 |
| 2025-09-12 | 33.35 | $33.52 | 900 |
| 2025-09-11 | 33.26 | $33.46 | 1200 |
| 2025-09-10 | 33.16 | $33.19 | 2600 |
| 2025-09-09 | 33.12 | $33.10 | 1834 |
| 2025-09-08 | 33.10 | $33.18 | 500 |
| 2025-09-05 | 33.04 | $33.16 | 1000 |
| 2025-09-04 | 32.97 | $33.06 | 3713 |
| 2025-09-03 | 32.93 | $32.84 | 2100 |
| 2025-09-02 | 32.93 | $32.70 | 400 |
| 2025-08-29 | 32.98 | $32.98 | 600 |
| 2025-08-28 | 32.95 | $33.11 | 2900 |
| 2025-08-27 | 32.87 | $32.88 | 2900 |
| 2025-08-26 | 32.84 | $32.90 | 3643 |
| 2025-08-25 | 32.80 | $32.85 | 600 |
| 2025-08-22 | 32.75 | $32.91 | 349 |
| 2025-08-21 | 32.68 | $32.46 | 4034 |
| 2025-08-20 | 32.73 | $32.50 | 1540 |
| 2025-08-19 | 32.78 | $32.74 | 1040 |
| 2025-08-18 | 32.76 | $32.88 | 1645 |
| 2025-08-15 | 32.69 | $32.85 | 3702 |
| 2025-08-14 | 32.61 | $32.92 | 806 |
| 2025-08-13 | 32.48 | $32.81 | 1100 |
| 2025-08-12 | 32.37 | $32.62 | 300 |
| 2025-08-11 | 32.28 | $32.23 | 1525 |
| 2025-08-08 | 32.30 | $32.31 | 1915 |
| 2025-08-07 | 32.29 | $32.22 | 630 |
| 2025-08-06 | 32.31 | $32.37 | 1200 |
| 2025-08-05 | 32.29 | $32.14 | 832 |
| 2025-08-04 | 32.33 | $32.19 | 1418 |
| 2025-08-01 | 32.36 | $31.88 | 13445 |
| 2025-07-31 | 32.50 | $32.14 | 34200 |
| 2025-07-30 | 32.58 | $32.27 | 4500 |
| 2025-07-29 | 32.63 | $32.39 | 50500 |
| 2025-07-28 | 32.65 | $32.63 | 2400 |
| 2025-07-25 | 32.59 | $32.75 | 89400 |
| 2025-07-24 | 32.47 | $32.60 | 1149 |
| 2025-07-23 | 32.38 | $32.64 | 3915 |
| 2025-07-22 | 32.24 | $32.30 | 2100 |
| 2025-07-21 | 32.18 | $32.08 | 500 |
| 2025-07-18 | 32.17 | $32.06 | 7600 |
| 2025-07-17 | 32.16 | $32.15 | 5200 |
| 2025-07-16 | 32.12 | $31.93 | 4603 |
| 2025-07-15 | 32.13 | $31.81 | 10000 |
| 2025-07-14 | 32.17 | $32.00 | 2200 |
| 2025-07-11 | 32.16 | $31.99 | 500 |
| 2025-07-10 | 32.15 | $32.20 | 2518 |
| 2025-07-09 | 32.06 | $32.10 | 2646 |
| 2025-07-08 | 31.98 | $31.93 | 2300 |
| 2025-07-07 | 31.92 | $31.84 | 2400 |
| 2025-07-03 | 31.88 | $32.16 | 500 |
| 2025-07-02 | 31.72 | $31.92 | 2838 |
| 2025-07-01 | 31.60 | $31.78 | 2946 |
| 2025-06-30 | 31.49 | $31.62 | 600 |
| 2025-06-27 | 31.40 | $31.53 | 2324 |
| 2025-06-26 | 31.32 | $31.43 | 2100 |
| 2025-06-25 | 31.25 | $31.25 | 10500 |
| 2025-06-24 | 31.22 | $31.36 | 2934 |
| 2025-06-23 | 31.14 | $31.08 | 1500 |
| 2025-06-20 | 31.14 | $30.89 | 331 |
| 2025-06-18 | 31.19 | $30.92 | 602 |
| 2025-06-17 | 31.23 | $30.92 | 1500 |
| 2025-06-16 | 31.28 | $31.13 | 700 |
| 2025-06-13 | 31.28 | $30.91 | 2400 |
| 2025-06-12 | 31.33 | $31.28 | 3731 |
| 2025-06-11 | 31.28 | $31.16 | 2200 |
| 2025-06-10 | 31.24 | $31.26 | 3900 |
| 2025-06-09 | 31.16 | $31.14 | 6917 |
| 2025-06-06 | 31.10 | $31.12 | 700 |
| 2025-06-05 | 31.02 | $30.83 | 8600 |
| 2025-06-04 | 31.01 | $30.95 | 2247 |
| 2025-06-03 | 30.96 | $30.96 | 6004 |
| 2025-06-02 | 30.89 | $30.78 | 2400 |
| 2025-05-30 | 30.85 | $30.72 | 2233 |
| 2025-05-29 | 30.82 | $30.65 | 3200 |
| 2025-05-28 | 30.80 | $30.58 | 10600 |
| 2025-05-27 | 30.79 | $30.69 | 2607 |
| 2025-05-23 | 30.74 | $30.17 | 2925 |
| 2025-05-22 | 30.84 | $30.30 | 11200 |
| 2025-05-21 | 30.91 | $30.31 | 3037 |
| 2025-05-20 | 30.99 | $30.80 | 4400 |
| 2025-05-19 | 30.92 | $30.88 | 1335 |
| 2025-05-16 | 30.80 | $30.85 | 2540 |
| 2025-05-15 | 30.66 | $30.67 | 1307 |
| 2025-05-14 | 30.54 | $30.57 | 3900 |
| 2025-05-13 | 30.41 | $30.62 | 5300 |
| 2025-05-12 | 30.24 | $30.56 | 1700 |
| 2025-05-09 | 30.05 | $29.94 | 4108 |
| 2025-05-08 | 30.00 | $29.93 | 8500 |
| 2025-05-07 | 29.94 | $29.80 | 4200 |
| 2025-05-06 | 29.91 | $29.92 | 5841 |
| 2025-05-05 | 29.83 | $30.04 | 5100 |
| 2025-05-02 | 29.69 | $30.18 | 5400 |
| 2025-05-01 | 29.48 | $29.85 | 9500 |
| 2025-04-30 | 29.32 | $29.81 | 4900 |
| 2025-04-29 | 29.15 | $29.72 | 5924 |
| 2025-04-28 | 28.96 | $29.64 | 17500 |
| 2025-04-25 | 28.77 | $29.59 | 23500 |
| 2025-04-24 | 28.55 | $29.52 | 2428 |
| 2025-04-23 | 28.32 | $29.02 | 2518 |
| 2025-04-22 | 28.20 | $28.72 | 10743 |
| 2025-04-21 | 28.17 | $28.16 | 28504 |
| 2025-04-17 | 28.31 | $28.68 | 1342 |
| 2025-04-16 | 28.34 | $28.57 | 4114 |
| 2025-04-15 | 28.42 | $29.04 | 7009 |
| 2025-04-14 | 28.38 | $29.16 | 8045 |
| 2025-04-11 | 28.31 | $28.92 | 5000 |
| 2025-04-10 | 28.31 | $28.49 | 15800 |
| 2025-04-09 | 28.47 | $29.15 | 126727 |
| 2025-04-08 | 28.47 | $27.29 | 62700 |
| 2025-04-07 | 29.07 | $27.88 | 23900 |
| 2025-04-04 | 29.64 | $28.18 | 73623 |
| 2025-04-03 | 30.24 | $29.63 | 20100 |
| 2025-04-02 | 30.53 | $30.77 | 45639 |
| 2025-04-01 | 30.52 | $30.50 | 59000 |
| 2025-03-31 | 30.60 | $30.37 | 11109 |
| 2025-03-28 | 30.75 | $30.37 | 42846 |
| 2025-03-27 | 30.94 | $30.96 | 29427 |
| 2025-03-26 | 30.98 | $31.02 | 120500 |
| 2025-03-25 | 31.02 | $31.18 | 95200 |
| 2025-03-24 | 31.03 | $31.20 | 111600 |
| 2025-03-21 | 31.03 | $31.20 | 771605 |
| 2025-03-20 | 31.04 | $31.36 | 5000 |
| 2025-03-19 | 31.01 | $31.43 | 2839 |
| 2025-03-18 | 30.95 | $31.26 | 2512 |
| 2025-03-17 | 30.95 | $31.49 | 4305 |
| 2025-03-14 | 30.88 | $31.04 | 1922 |
| 2025-03-13 | 30.94 | $30.79 | 2327 |
| 2025-03-12 | 31.10 | $30.94 | 4400 |
| 2025-03-11 | 31.26 | $31.09 | 26217 |
| 2025-03-10 | 31.42 | $31.19 | 7600 |
| 2025-03-07 | 31.58 | $31.57 | 7500 |
| 2025-03-06 | 31.67 | $31.48 | 10406 |
| 2025-03-05 | 31.81 | $31.65 | 5419 |
| 2025-03-04 | 31.93 | $31.41 | 3048 |
| 2025-03-03 | 32.15 | $31.64 | 5201 |
| 2025-02-28 | 32.36 | $32.22 | 5323 |
| 2025-02-27 | 32.43 | $31.95 | 3500 |
| 2025-02-26 | 32.60 | $32.32 | 3534 |
| 2025-02-25 | 32.70 | $32.44 | 7207 |
| 2025-02-24 | 32.78 | $32.56 | 11700 |
| 2025-02-21 | 32.83 | $32.56 | 3237 |
| 2025-02-20 | 32.90 | $32.98 | 9628 |
| 2025-02-19 | 32.84 | $33.01 | 10212 |
| 2025-02-18 | 32.77 | $33.00 | 6900 |
| 2025-02-14 | 32.68 | $32.73 | 6100 |
| 2025-02-13 | 32.65 | $32.68 | 2600 |
| 2025-02-12 | 32.64 | $32.46 | 3008 |
| 2025-02-11 | 32.69 | $32.58 | 4000 |
| 2025-02-10 | 32.71 | $32.63 | 2044 |
| 2025-02-07 | 32.73 | $32.57 | 3800 |
| 2025-02-06 | 32.76 | $32.78 | 7809 |
| 2025-02-05 | 32.74 | $32.82 | 6500 |
| 2025-02-04 | 32.70 | $32.50 | 8100 |
| 2025-02-03 | 32.75 | $32.33 | 9400 |
| 2025-01-31 | 32.86 | $32.69 | 2600 |
| 2025-01-30 | 32.88 | $32.93 | 14400 |
| 2025-01-29 | 32.83 | $32.70 | 3330 |
| 2025-01-28 | 32.84 | $32.90 | 4208 |
| 2025-01-27 | 32.79 | $33.19 | 11700 |
| 2025-01-24 | 32.64 | $33.16 | 13017 |
| 2025-01-23 | 32.46 | $32.87 | 3306 |
| 2025-01-22 | 32.34 | $32.73 | 9447 |
| 2025-01-21 | 32.23 | $33.09 | 6500 |
| 2025-01-17 | 32.00 | $32.42 | 7000 |
| 2025-01-16 | 31.92 | $32.44 | 9120 |
| 2025-01-15 | 31.83 | $32.25 | 15700 |
| 2025-01-14 | 31.79 | $31.91 | 5703 |
| 2025-01-13 | 31.86 | $31.67 | 3200 |
| 2025-01-10 | 32.02 | $31.66 | 6700 |
| 2025-01-08 | 32.23 | $32.27 | 4200 |
| 2025-01-07 | 32.30 | $32.40 | 3400 |
| 2025-01-06 | 32.35 | $32.72 | 3100 |
| 2025-01-03 | 32.31 | $32.59 | 5847 |
| 2025-01-02 | 32.31 | $32.36 | 5200 |
| 2024-12-31 | 32.39 | $32.55 | 5400 |
| 2024-12-30 | 32.44 | $32.49 | 7419 |
| 2024-12-27 | 32.52 | $32.69 | 536 |
| 2024-12-26 | 32.57 | $32.82 | 5900 |
| 2024-12-24 | 32.59 | $32.65 | 8500 |
| 2024-12-23 | 32.67 | $32.36 | 3626 |
| 2024-12-20 | 32.87 | $32.38 | 9308 |
| 2024-12-19 | 33.11 | $32.20 | 6146 |
| 2024-12-18 | 33.47 | $32.26 | 24200 |
| 2024-12-17 | 33.88 | $33.37 | 11800 |
| 2024-12-16 | 34.04 | $33.69 | 5103 |
| 2024-12-13 | 34.13 | $33.53 | 2319 |
| 2024-12-12 | 34.28 | $33.76 | 8714 |
| 2024-12-11 | 34.39 | $34.03 | 36200 |
| 2024-12-10 | 34.43 | $34.17 | 10702 |
| 2024-12-09 | 34.43 | $34.40 | 6300 |
| 2024-12-06 | 34.35 | $34.11 | 22400 |
| 2024-12-05 | 34.34 | $34.32 | 8000 |
| 2024-12-04 | 34.25 | $34.54 | 7618 |
| 2024-12-03 | 34.08 | $34.29 | 6400 |
| 2024-12-02 | 33.93 | $34.35 | 6346 |
| 2024-11-29 | 33.73 | $34.16 | 15900 |
| 2024-11-27 | 33.55 | $34.14 | 7602 |
| 2024-11-26 | 33.33 | $33.96 | 36100 |
| 2024-11-25 | 33.11 | $33.99 | 7600 |
| 2024-11-22 | 32.84 | $33.45 | 24800 |
| 2024-11-21 | 32.69 | $33.12 | 9341 |
| 2024-11-20 | 32.61 | $32.38 | 9100 |
| 2024-11-19 | 32.75 | $32.25 | 13822 |
| 2024-11-18 | 32.97 | $32.42 | 3830 |
| 2024-11-15 | 33.19 | $32.65 | 6700 |
| 2024-11-14 | 33.38 | $33.23 | 5000 |
| 2024-11-13 | 33.42 | $33.58 | 11600 |
| 2024-11-12 | 33.37 | $33.62 | 13145 |
| 2024-11-11 | 33.29 | $34.01 | 5900 |
| 2024-11-08 | 33.08 | $33.88 | 7900 |
| 2024-11-07 | 32.86 | $33.53 | 18810 |
| 2024-11-06 | 32.70 | $33.94 | 9900 |
| 2024-11-05 | 32.39 | $32.58 | 1900 |
| 2024-11-04 | 32.45 | $32.03 | 3740 |
| 2024-11-01 | 32.70 | $32.20 | 3600 |
| 2024-10-31 | 32.96 | $32.16 | 924 |
| 2024-10-30 | 33.29 | $32.74 | 2400 |
| 2024-10-29 | 33.51 | $33.11 | 6804 |
| 2024-10-28 | 33.67 | $33.58 | 4800 |
| 2024-10-25 | 33.71 | $33.07 | 5740 |
| 2024-10-24 | 33.91 | $33.19 | 11727 |
| 2024-10-23 | 34.13 | $33.39 | 5545 |
| 2024-10-22 | 34.32 | $33.72 | 7035 |
| 2024-10-21 | 34.44 | $34.07 | 1900 |
| 2024-10-18 | 34.48 | $34.80 | 5702 |
| 2024-10-17 | 34.28 | $34.55 | 2438 |
| 2024-10-16 | 34.12 | $34.65 | 6114 |
| 2024-10-15 | 33.88 | $34.11 | 5145 |
| 2024-10-14 | 33.75 | $33.83 | 6200 |
| 2024-10-11 | 33.68 | $33.67 | 2821 |
| 2024-10-10 | 33.65 | $33.30 | 7800 |
| 2024-10-09 | 33.72 | $33.46 | 4600 |
| 2024-10-08 | 33.75 | $33.40 | 8300 |
| 2024-10-07 | 33.80 | $33.46 | 5400 |
| 2024-10-04 | 33.84 | $33.88 | 1800 |
| 2024-10-03 | 33.74 | $33.28 | 3726 |
| 2024-10-02 | 33.81 | $33.60 | 7300 |
| 2024-10-01 | 33.79 | $33.62 | 3200 |
| 2024-09-30 | 33.75 | $33.74 | 7000 |
| 2024-09-27 | 33.66 | $33.88 | 3315 |
| 2024-09-26 | 33.49 | $33.62 | 24900 |
| 2024-09-25 | 33.37 | $33.01 | 4230 |
| 2024-09-24 | 33.40 | $33.50 | 9300 |
| 2024-09-23 | 33.29 | $33.39 | 9600 |
| 2024-09-20 | 33.17 | $33.40 | 2400 |
| 2024-09-19 | 33.03 | $33.71 | 9500 |
| 2024-09-18 | 32.75 | $33.33 | 2500 |
| 2024-09-17 | 32.53 | $33.16 | 7020 |
| 2024-09-16 | 32.31 | $32.92 | 10641 |
| 2024-09-13 | 32.12 | $32.62 | 9226 |
| 2024-09-12 | 31.99 | $32.05 | 24100 |
| 2024-09-11 | 32.01 | $31.73 | 2126 |
| 2024-09-10 | 32.14 | $31.66 | 4832 |
| 2024-09-09 | 32.32 | $31.79 | 6616 |
| 2024-09-06 | 32.50 | $31.87 | 4500 |
| 2024-09-05 | 32.69 | $32.45 | 4006 |
| 2024-09-04 | 32.75 | $32.51 | 5100 |
| 2024-09-03 | 32.79 | $32.55 | 6316 |
| 2024-08-30 | 32.83 | $33.05 | 2924 |
| 2024-08-29 | 32.71 | $32.88 | 13200 |
| 2024-08-28 | 32.62 | $32.67 | 4602 |
| 2024-08-27 | 32.58 | $32.93 | 7500 |
| 2024-08-26 | 32.44 | $33.05 | 3600 |
| 2024-08-23 | 32.24 | $33.00 | 20543 |
| 2024-08-22 | 32.01 | $32.24 | 19047 |
| 2024-08-21 | 31.97 | $32.62 | 11100 |
| 2024-08-20 | 31.81 | $32.26 | 6000 |
| 2024-08-19 | 31.72 | $32.53 | 7600 |
| 2024-08-16 | 31.55 | $32.15 | 23735 |
| 2024-08-15 | 31.46 | $32.11 | 13600 |
| 2024-08-14 | 31.37 | $31.52 | 9000 |
| 2024-08-13 | 31.46 | $31.29 | 4008 |
| 2024-08-12 | 31.64 | $30.76 | 5500 |
| 2024-08-09 | 32.05 | $31.63 | 2500 |
| 2024-08-08 | 32.27 | $31.69 | 5827 |
| 2024-08-07 | 32.53 | $31.51 | 5100 |
| 2024-08-06 | 32.90 | $31.63 | 8800 |
| 2024-08-05 | 33.32 | $31.44 | 11400 |
| 2024-08-02 | 33.89 | $32.61 | 35600 |
| 2024-08-01 | 34.20 | $33.68 | 3621 |
| 2024-07-31 | 34.23 | $34.47 | 5100 |
| 2024-07-30 | 34.02 | $34.34 | 6000 |
| 2024-07-29 | 33.78 | $33.97 | 4125 |
| 2024-07-26 | 33.61 | $34.05 | 9737 |
| 2024-07-25 | 33.36 | $32.94 | 17633 |
| 2024-07-24 | 33.41 | $32.60 | 10329 |
| 2024-07-23 | 33.56 | $33.53 | 10000 |
| 2024-07-22 | 33.45 | $33.52 | 14748 |
| 2024-07-19 | 33.31 | $33.21 | 3618 |
| 2024-07-18 | 33.23 | $33.16 | 13000 |
| 2024-07-17 | 33.15 | $33.87 | 5600 |
| 2024-07-16 | 32.81 | $33.97 | 72241 |
| 2024-07-15 | 32.37 | $33.07 | 109041 |
| 2024-07-12 | 32.11 | $32.87 | 6409 |
| 2024-07-11 | 31.86 | $32.63 | 5442 |
| 2024-07-10 | 31.63 | $31.66 | 8700 |
| 2024-07-09 | 31.66 | $31.56 | 4643 |
| 2024-07-08 | 31.73 | $31.91 | 6200 |
| 2024-07-05 | 31.72 | $31.89 | 7649 |
| 2024-07-03 | 31.71 | $31.99 | 7535 |
| 2024-07-02 | 31.68 | $31.90 | 10700 |
| 2024-07-01 | 31.67 | $31.85 | 5100 |
| 2024-06-28 | 31.68 | $32.05 | 5500 |
| 2024-06-27 | 31.63 | $31.83 | 6000 |
| 2024-06-26 | 31.66 | $31.87 | 9839 |
| 2024-06-25 | 31.68 | $31.79 | 7739 |
| 2024-06-24 | 31.74 | $32.26 | 5337 |
| 2024-06-21 | 31.67 | $31.95 | 5722 |
| 2024-06-20 | 31.69 | $31.72 | 8741 |
| 2024-06-18 | 31.79 | $31.78 | 11426 |
| 2024-06-17 | 31.91 | $31.81 | 4101 |
| 2024-06-14 | 32.06 | $31.59 | 2248 |
| 2024-06-13 | 32.31 | $32.02 | 3146 |
| 2024-06-12 | 32.49 | $32.48 | 8600 |
| 2024-06-11 | 32.57 | $32.24 | 5800 |
| 2024-06-10 | 32.75 | $32.58 | 7200 |
| 2024-06-07 | 32.86 | $32.64 | 9716 |
| 2024-06-06 | 32.98 | $33.00 | 7500 |
| 2024-06-05 | 33.02 | $33.14 | 8845 |
| 2024-06-04 | 33.02 | $32.85 | 4800 |
| 2024-06-03 | 33.12 | $33.40 | 5200 |
| 2024-05-31 | 33.06 | $33.29 | 3746 |
| 2024-05-30 | 33.04 | $32.73 | 10500 |
| 2024-05-29 | 33.19 | $32.37 | 7107 |
| 2024-05-28 | 33.49 | $32.93 | 7490 |
| 2024-05-24 | 33.67 | $33.20 | 2318 |
| 2024-05-23 | 33.81 | $33.11 | 7800 |
| 2024-05-22 | 34.01 | $33.53 | 5147 |
| 2024-05-21 | 34.12 | $33.86 | 4200 |
| 2024-05-20 | 34.14 | $34.01 | 2823 |
| 2024-05-17 | 34.11 | $34.09 | 7928 |
| 2024-05-16 | 34.05 | $34.31 | 5315 |
| 2024-05-15 | 33.90 | $34.28 | 6600 |
| 2024-05-14 | 33.72 | $33.97 | 9500 |
| 2024-05-13 | 33.61 | $33.61 | 3200 |
| 2024-05-10 | 33.57 | $33.53 | 5300 |
| 2024-05-09 | 33.55 | $33.66 | 2500 |
| 2024-05-08 | 33.49 | $33.61 | 9900 |
| 2024-05-07 | 33.43 | $33.97 | 9900 |
| 2024-05-06 | 33.24 | $33.99 | 3500 |
| 2024-05-03 | 33.00 | $33.67 | 12515 |
| 2024-05-02 | 32.81 | $33.34 | 3249 |
| 2024-05-01 | 32.69 | $32.99 | 5615 |
| 2024-04-30 | 32.66 | $32.86 | 4200 |
| 2024-04-29 | 32.67 | $33.37 | 3816 |
| 2024-04-26 | 32.53 | $33.01 | 1642 |
| 2024-04-25 | 32.47 | $32.68 | 3900 |
| 2024-04-24 | 32.52 | $32.88 | 4100 |
| 2024-04-23 | 32.51 | $32.96 | 5100 |
| 2024-04-22 | 32.50 | $32.80 | 3904 |
| 2024-04-19 | 32.53 | $32.54 | 4500 |
| 2024-04-18 | 32.67 | $32.43 | 8618 |
| 2024-04-17 | 32.88 | $32.33 | 9213 |
| 2024-04-16 | 33.17 | $32.46 | 7008 |
| 2024-04-15 | 33.49 | $32.68 | 7710 |
| 2024-04-12 | 33.82 | $33.07 | 18700 |
| 2024-04-11 | 34.09 | $33.72 | 5500 |
| 2024-04-10 | 34.22 | $33.57 | 7800 |
| 2024-04-09 | 34.42 | $34.41 | 6300 |
| 2024-04-08 | 34.40 | $34.32 | 6300 |
| 2024-04-05 | 34.40 | $34.02 | 11900 |
| 2024-04-04 | 34.49 | $33.95 | 4603 |
| 2024-04-03 | 34.62 | $34.26 | 6500 |
| 2024-04-02 | 34.67 | $34.24 | 19949 |
| 2024-04-01 | 34.73 | $34.80 | 23700 |
| 2024-03-28 | 34.63 | $35.13 | 6149 |
| 2024-03-27 | 34.39 | $34.97 | 5945 |
| 2024-03-26 | 34.15 | $34.10 | 4600 |
| 2024-03-25 | 34.12 | $34.09 | 4712 |
| 2024-03-22 | 34.09 | $34.10 | 6900 |
| 2024-03-21 | 34.04 | $34.54 | 13824 |
| 2024-03-20 | 33.84 | $34.25 | 4425 |
| 2024-03-19 | 33.69 | $33.57 | 11100 |
| 2024-03-18 | 33.71 | $33.39 | 13100 |
| 2024-03-15 | 33.80 | $33.56 | 5620 |
| 2024-03-14 | 33.85 | $33.59 | 2019 |
| 2024-03-13 | 33.89 | $33.85 | 6104 |
| 2024-03-12 | 33.86 | $33.88 | 3839 |
| 2024-03-11 | 33.81 | $33.82 | 6833 |
| 2024-03-08 | 33.76 | $33.95 | 4600 |
| 2024-03-07 | 33.66 | $33.89 | 10517 |
| 2024-03-06 | 33.55 | $33.56 | 5143 |
| 2024-03-05 | 33.52 | $33.35 | 5100 |
| 2024-03-04 | 33.54 | $33.52 | 3500 |
| 2024-03-01 | 33.52 | $33.54 | 5000 |
| 2024-02-29 | 33.48 | $33.37 | 7815 |
| 2024-02-28 | 33.48 | $33.67 | 8000 |
| 2024-02-27 | 33.38 | $33.60 | 2647 |
| 2024-02-26 | 33.28 | $33.43 | 10800 |
| 2024-02-23 | 33.21 | $33.43 | 3715 |
| 2024-02-22 | 33.13 | $33.18 | 12021 |
| 2024-02-21 | 33.10 | $33.03 | 8600 |
| 2024-02-20 | 33.11 | $33.08 | 16827 |
| 2024-02-16 | 33.11 | $33.28 | 8933 |
| 2024-02-15 | 33.04 | $33.60 | 8044 |
| 2024-02-14 | 32.86 | $33.03 | 6600 |
| 2024-02-13 | 32.81 | $32.54 | 27620 |
| 2024-02-12 | 32.91 | $33.43 | 5800 |
| 2024-02-09 | 32.74 | $32.92 | 6400 |
| 2024-02-08 | 32.71 | $32.83 | 6500 |
| 2024-02-07 | 32.69 | $32.56 | 6600 |
| 2024-02-06 | 32.75 | $32.78 | 37800 |
| 2024-02-05 | 32.76 | $32.54 | 3637 |
| 2024-02-02 | 32.85 | $32.96 | 19800 |
| 2024-02-01 | 32.82 | $33.14 | 9509 |
| 2024-01-31 | 32.73 | $32.56 | 7247 |
| 2024-01-30 | 32.80 | $33.13 | 9700 |
| 2024-01-29 | 32.71 | $33.29 | 10417 |
| 2024-01-26 | 32.54 | $32.88 | 7500 |
| 2024-01-25 | 32.47 | $32.77 | 7300 |
| 2024-01-24 | 32.42 | $32.43 | 5000 |
| 2024-01-23 | 32.46 | $32.77 | 6202 |
| 2024-01-22 | 32.41 | $32.88 | 15747 |
| 2024-01-19 | 32.31 | $32.33 | 4600 |
| 2024-01-18 | 32.37 | $31.98 | 10019 |
| 2024-01-17 | 32.55 | $31.87 | 9703 |
| 2024-01-16 | 32.81 | $32.15 | 13000 |
| 2024-01-12 | 33.03 | $32.50 | 9647 |
| 2024-01-11 | 33.18 | $32.57 | 8600 |
| 2024-01-10 | 33.34 | $32.96 | 8342 |
| 2024-01-09 | 33.41 | $33.03 | 5026 |
| 2024-01-08 | 33.46 | $33.23 | 14600 |
| 2024-01-05 | 33.45 | $32.76 | 9112 |
| 2024-01-04 | 33.58 | $32.64 | 9828 |
| 2024-01-03 | 33.76 | $32.65 | 6200 |
| 2024-01-02 | 33.96 | $33.41 | 3045 |
| 2023-12-29 | 33.95 | $33.38 | 4939 |
| 2023-12-28 | 33.94 | $33.63 | 27200 |
| 2023-12-27 | 33.82 | $33.50 | 6302 |
| 2023-12-26 | 33.71 | $33.47 | 4100 |
| 2023-12-22 | 33.56 | $33.15 | 24900 |
| 2023-12-21 | 33.46 | $32.99 | 40500 |
| 2023-12-20 | 33.37 | $32.49 | 66332 |
| 2023-12-19 | 33.41 | $33.56 | 5331 |
| 2023-12-18 | 33.09 | $32.99 | 6200 |
| 2023-12-15 | 32.86 | $32.97 | 6000 |
| 2023-12-14 | 32.58 | $33.22 | 3735 |
| 2023-12-13 | 32.13 | $32.60 | 5200 |
| 2023-12-12 | 31.76 | $31.68 | 7504 |
| 2023-12-11 | 31.60 | $31.60 | 26500 |
| 2023-12-08 | 31.41 | $31.36 | 27300 |
| 2023-12-07 | 31.24 | $31.24 | 9840 |
| 2023-12-06 | 31.06 | $31.03 | 8036 |
| 2023-12-05 | 30.89 | $30.92 | 10900 |
| 2023-12-04 | 30.71 | $31.27 | 6100 |
| 2023-12-01 | 30.37 | $30.84 | 2537 |
| 2023-11-30 | 30.08 | $30.00 | 5500 |
| 2023-11-29 | 29.99 | $29.80 | 34821 |
| 2023-11-28 | 29.94 | $29.70 | 7000 |
| 2023-11-27 | 29.90 | $29.72 | 4200 |
| 2023-11-24 | 29.83 | $29.82 | 1900 |
| 2023-11-22 | 29.71 | $29.72 | 9639 |
| 2023-11-21 | 29.59 | $29.59 | 8443 |
| 2023-11-20 | 29.49 | $29.75 | 8300 |
| 2023-11-17 | 29.30 | $29.61 | 15400 |
| 2023-11-16 | 29.11 | $29.31 | 9100 |
| 2023-11-15 | 28.96 | $29.78 | 26528 |
| 2023-11-14 | 28.64 | $29.46 | 7249 |
| 2023-11-13 | 28.35 | $28.20 | 10300 |
| 2023-11-10 | 28.40 | $28.26 | 8332 |
| 2023-11-09 | 28.44 | $28.37 | 14300 |
| 2023-11-08 | 28.45 | $28.68 | 10047 |
| 2023-11-07 | 28.37 | $28.99 | 423400 |
| 2023-11-06 | 28.18 | $29.03 | 17500 |
| 2023-11-03 | 27.94 | $29.27 | 5707 |
| 2023-11-02 | 27.58 | $28.51 | 13200 |
| 2023-11-01 | 27.39 | $27.75 | 14739 |
| 2023-10-31 | 27.41 | $27.81 | 10427 |
| 2023-10-30 | 27.43 | $27.63 | 17000 |
| 2023-10-27 | 27.52 | $27.33 | 6800 |
| 2023-10-26 | 27.74 | $27.72 | 5235 |
| 2023-10-25 | 27.89 | $27.71 | 8311 |
| 2023-10-24 | 28.10 | $28.12 | 2000 |
| 2023-10-23 | 28.23 | $27.88 | 12217 |
| 2023-10-20 | 28.48 | $28.23 | 2347 |
| 2023-10-19 | 28.68 | $28.51 | 16200 |
| 2023-10-18 | 28.85 | $28.93 | 4241 |
| 2023-10-17 | 28.93 | $29.58 | 11344 |
| 2023-10-16 | 28.84 | $29.18 | 3700 |
| 2023-10-13 | 28.85 | $28.66 | 11300 |
| 2023-10-12 | 29.05 | $28.90 | 14200 |
| 2023-10-11 | 29.22 | $29.62 | 29000 |
| 2023-10-10 | 29.22 | $29.58 | 40845 |
| 2023-10-09 | 29.24 | $29.27 | 10000 |
| 2023-10-06 | 29.36 | $29.27 | 4129 |
| 2023-10-05 | 29.53 | $29.37 | 4733 |
| 2023-10-04 | 29.71 | $29.53 | 11240 |
| 2023-10-03 | 29.89 | $29.38 | 8100 |
| 2023-10-02 | 30.17 | $29.98 | 15843 |
| 2023-09-29 | 30.32 | $30.51 | 22218 |
| 2023-09-28 | 30.35 | $30.52 | 16200 |
| 2023-09-27 | 30.39 | $30.24 | 34600 |
| 2023-09-26 | 30.53 | $30.16 | 16100 |
| 2023-09-25 | 30.73 | $30.60 | 12700 |
| 2023-09-22 | 30.84 | $30.63 | 67939 |
| 2023-09-21 | 30.98 | $30.80 | 10700 |
| 2023-09-20 | 31.09 | $31.17 | 20239 |
| 2023-09-19 | 31.12 | $31.25 | 88220 |
| 2023-09-18 | 31.13 | $31.23 | 6003 |
| 2023-09-15 | 31.15 | $31.31 | 1842 |
| 2023-09-14 | 31.15 | $31.52 | 4207 |
| 2023-09-13 | 31.10 | $31.05 | 1900 |
| 2023-09-12 | 31.19 | $31.21 | 4800 |
| 2023-09-11 | 31.25 | $31.11 | 4400 |
| 2023-09-08 | 31.36 | $31.23 | 11103 |
| 2023-09-07 | 31.46 | $31.24 | 4100 |
| 2023-09-06 | 31.58 | $31.50 | 7700 |
| 2023-09-05 | 31.65 | $31.65 | 6700 |
| 2023-09-01 | 31.69 | $32.38 | 10200 |
| 2023-08-31 | 31.51 | $32.01 | 49000 |
| 2023-08-30 | 31.42 | $32.07 | 7122 |
| 2023-08-29 | 31.29 | $31.99 | 5900 |
| 2023-08-28 | 31.16 | $31.62 | 4722 |
| 2023-08-25 | 31.13 | $31.41 | 15929 |
| 2023-08-24 | 31.17 | $31.31 | 2731 |
| 2023-08-23 | 31.25 | $31.45 | 5400 |
| 2023-08-22 | 31.32 | $31.23 | 9600 |
| 2023-08-21 | 31.48 | $31.39 | 8005 |
| 2023-08-18 | 31.63 | $31.51 | 7148 |
| 2023-08-17 | 31.78 | $31.40 | 7800 |
| 2023-08-16 | 32.01 | $31.56 | 9022 |
| 2023-08-15 | 32.24 | $31.72 | 4600 |
| 2023-08-14 | 32.47 | $32.18 | 5400 |
| 2023-08-11 | 32.60 | $32.24 | 9449 |
| 2023-08-10 | 32.75 | $32.26 | 7622 |
| 2023-08-09 | 32.92 | $32.42 | 6430 |
| 2023-08-08 | 33.08 | $32.67 | 8718 |
| 2023-08-07 | 33.19 | $32.92 | 3700 |
| 2023-08-04 | 33.23 | $32.66 | 8900 |
| 2023-08-03 | 33.37 | $32.84 | 6300 |
| 2023-08-02 | 33.47 | $33.06 | 21400 |
| 2023-08-01 | 33.51 | $33.38 | 10600 |
| 2023-07-31 | 33.45 | $33.50 | 22900 |
| 2023-07-28 | 33.34 | $33.25 | 5700 |
| 2023-07-27 | 33.27 | $32.90 | 3400 |
| 2023-07-26 | 33.28 | $33.21 | 11100 |
| 2023-07-25 | 33.19 | $33.03 | 6100 |
| 2023-07-24 | 33.13 | $32.92 | 9245 |
| 2023-07-21 | 33.08 | $32.84 | 5700 |
| 2023-07-20 | 33.03 | $32.97 | 9426 |
| 2023-07-19 | 32.92 | $33.05 | 11000 |
| 2023-07-18 | 32.75 | $33.00 | 14534 |
| 2023-07-17 | 32.55 | $32.59 | 21600 |
| 2023-07-14 | 32.43 | $32.43 | 10200 |
| 2023-07-13 | 32.32 | $32.70 | 5400 |
| 2023-07-12 | 32.09 | $32.60 | 11235 |
| 2023-07-11 | 31.84 | $32.26 | 12207 |
| 2023-07-10 | 31.64 | $31.84 | 12500 |
| 2023-07-07 | 31.52 | $31.46 | 6300 |
| 2023-07-06 | 31.48 | $31.00 | 31018 |
| 2023-07-05 | 31.58 | $31.33 | 12800 |
| 2023-07-03 | 31.59 | $31.83 | 5600 |
| 2023-06-30 | 31.44 | $31.59 | 11106 |
| 2023-06-29 | 31.32 | $31.50 | 3746 |
| 2023-06-28 | 31.20 | $31.09 | 5641 |
| 2023-06-27 | 31.18 | $31.05 | 21948 |
| 2023-06-26 | 31.16 | $30.54 | 2142 |
| 2023-06-23 | 31.29 | $30.41 | 8800 |
| 2023-06-22 | 31.49 | $30.76 | 8917 |
| 2023-06-21 | 31.61 | $31.04 | 12900 |
| 2023-06-20 | 31.65 | $31.19 | 4906 |
| 2023-06-16 | 31.65 | $31.40 | 4329 |
| 2023-06-15 | 31.57 | $31.64 | 5300 |
| 2023-06-14 | 31.38 | $31.39 | 17600 |
| 2023-06-13 | 31.22 | $31.46 | 4200 |
| 2023-06-12 | 30.99 | $31.16 | 6541 |
| 2023-06-09 | 30.80 | $30.92 | 20218 |
| 2023-06-08 | 30.63 | $30.98 | 12800 |
| 2023-06-07 | 30.40 | $30.96 | 14308 |
| 2023-06-06 | 30.11 | $30.35 | 7600 |
| 2023-06-05 | 29.95 | $30.06 | 19906 |
| 2023-06-02 | 29.85 | $30.36 | 11633 |
| 2023-06-01 | 29.62 | $29.42 | 7200 |
| 2023-05-31 | 29.63 | $29.28 | 6000 |
| 2023-05-30 | 29.69 | $29.57 | 4900 |
| 2023-05-26 | 29.67 | $29.74 | 5200 |
| 2023-05-25 | 29.58 | $29.29 | 7000 |
| 2023-05-24 | 29.62 | $29.39 | 4700 |
| 2023-05-23 | 29.63 | $29.90 | 4500 |
| 2023-05-22 | 29.47 | $30.00 | 6800 |
| 2023-05-19 | 29.24 | $29.66 | 7200 |
| 2023-05-18 | 29.07 | $29.87 | 6000 |
| 2023-05-17 | 28.80 | $29.30 | 6000 |
| 2023-05-16 | 28.65 | $28.51 | 2200 |
| 2023-05-15 | 28.72 | $28.88 | 8600 |
| 2023-05-12 | 28.69 | $28.50 | 24000 |
| 2023-05-11 | 28.77 | $28.58 | 3600 |
| 2023-05-10 | 28.85 | $28.71 | 5800 |
| 2023-05-09 | 28.91 | $28.77 | 4917 |
| 2023-05-08 | 28.97 | $28.88 | 6802 |
| 2023-05-05 | 29.00 | $29.08 | 4100 |
| 2023-05-04 | 28.98 | $28.35 | 20326 |
| 2023-05-03 | 29.19 | $28.89 | 8240 |
| 2023-05-02 | 29.27 | $29.02 | 8323 |
| 2023-05-01 | 29.32 | $29.53 | 6826 |
| 2023-04-28 | 29.23 | $29.64 | 6000 |
| 2023-04-27 | 29.09 | $29.28 | 9900 |
| 2023-04-26 | 29.02 | $28.87 | 4200 |
| 2023-04-25 | 29.08 | $28.76 | 8604 |
| 2023-04-24 | 29.18 | $28.99 | 9120 |
| 2023-04-21 | 29.24 | $29.03 | 3710 |
| 2023-04-20 | 29.29 | $29.02 | 12000 |
| 2023-04-19 | 29.36 | $29.21 | 28300 |
| 2023-04-18 | 29.39 | $29.43 | 10318 |
| 2023-04-17 | 29.35 | $29.58 | 6513 |
| 2023-04-14 | 29.26 | $29.43 | 6100 |
| 2023-04-13 | 29.20 | $29.46 | 12300 |
| 2023-04-12 | 29.11 | $29.14 | 12712 |
| 2023-04-11 | 29.11 | $29.63 | 15232 |
| 2023-04-10 | 28.96 | $29.36 | 11309 |
| 2023-04-06 | 28.87 | $29.10 | 11513 |
| 2023-04-05 | 28.84 | $29.06 | 4600 |
| 2023-04-04 | 28.83 | $29.30 | 11101 |
| 2023-04-03 | 28.75 | $29.73 | 7813 |
| 2023-03-31 | 28.52 | $29.87 | 23000 |
| 2023-03-30 | 28.20 | $29.24 | 3026 |
| 2023-03-29 | 28.03 | $29.05 | 10000 |
| 2023-03-28 | 27.90 | $28.73 | 13729 |
| 2023-03-27 | 27.86 | $28.66 | 3945 |
| 2023-03-24 | 27.84 | $28.41 | 9300 |
| 2023-03-23 | 27.92 | $28.25 | 11531 |
| 2023-03-22 | 28.09 | $28.48 | 11300 |
| 2023-03-21 | 28.25 | $29.03 | 9700 |
| 2023-03-20 | 28.28 | $28.46 | 8300 |
| 2023-03-17 | 28.52 | $28.17 | 6205 |
| 2023-03-16 | 28.93 | $28.71 | 7400 |
| 2023-03-15 | 29.27 | $28.97 | 9700 |
| 2023-03-14 | 29.62 | $29.33 | 9432 |
| 2023-03-13 | 29.95 | $28.95 | 8605 |
| 2023-03-10 | 30.49 | $29.49 | 18800 |
| 2023-03-09 | 30.99 | $30.39 | 9842 |
| 2023-03-08 | 31.31 | $31.18 | 1500 |
| 2023-03-07 | 31.47 | $31.11 | 5500 |
| 2023-03-06 | 31.68 | $31.54 | 15400 |
| 2023-03-03 | 31.81 | $31.99 | 15900 |
| 2023-03-02 | 31.83 | $31.54 | 6500 |
| 2023-03-01 | 32.00 | $31.53 | 16400 |
| 2023-02-28 | 32.21 | $31.74 | 5309 |
| 2023-02-27 | 32.40 | $31.88 | 19700 |
| 2023-02-24 | 32.58 | $31.93 | 20405 |
| 2023-02-23 | 32.79 | $32.36 | 31000 |
| 2023-02-22 | 32.91 | $32.18 | 3700 |
| 2023-02-21 | 33.10 | $32.07 | 9424 |
| 2023-02-17 | 33.36 | $33.24 | 6900 |
| 2023-02-16 | 33.30 | $33.09 | 5900 |
| 2023-02-15 | 33.27 | $33.26 | 8300 |
| 2023-02-14 | 33.16 | $32.84 | 6137 |
| 2023-02-13 | 33.16 | $32.72 | 6244 |
| 2023-02-10 | 33.18 | $32.32 | 5900 |
| 2023-02-09 | 33.32 | $32.50 | 8900 |
| 2023-02-08 | 33.42 | $32.87 | 13018 |
| 2023-02-07 | 33.42 | $33.27 | 4243 |
| 2023-02-06 | 33.27 | $33.01 | 14512 |
| 2023-02-03 | 33.15 | $33.46 | 18800 |
| 2023-02-02 | 32.86 | $33.80 | 8700 |
| 2023-02-01 | 32.37 | $32.89 | 15200 |
| 2023-01-31 | 32.06 | $32.02 | 6129 |
| 2023-01-30 | 31.95 | $31.53 | 7300 |
| 2023-01-27 | 31.95 | $32.07 | 5000 |
| 2023-01-26 | 31.78 | $31.80 | 11400 |
| 2023-01-25 | 31.64 | $31.55 | 15100 |
| 2023-01-24 | 31.54 | $31.50 | 5646 |
| 2023-01-23 | 31.43 | $31.71 | 4620 |
| 2023-01-20 | 31.22 | $31.12 | 16539 |
| 2023-01-19 | 31.14 | $30.65 | 28939 |
| 2023-01-18 | 31.18 | $31.08 | 29100 |
| 2023-01-17 | 31.09 | $31.42 | 13100 |
| 2023-01-13 | 30.86 | $31.35 | 2700 |
| 2023-01-12 | 30.59 | $31.36 | 9120 |
| 2023-01-11 | 30.26 | $31.03 | 10400 |
| 2023-01-10 | 29.95 | $30.72 | 8541 |
| 2023-01-09 | 29.68 | $30.37 | 27233 |
| 2023-01-06 | 29.46 | $30.42 | 9000 |
| 2023-01-05 | 29.17 | $29.78 | 10813 |
| 2023-01-04 | 29.02 | $30.10 | 12611 |
| 2023-01-03 | 28.75 | $29.13 | 5700 |
| 2022-12-30 | 28.73 | $29.32 | 35034 |
| 2022-12-29 | 28.66 | $29.12 | 2600 |
| 2022-12-28 | 28.63 | $28.39 | 9626 |
| 2022-12-27 | 28.85 | $28.82 | 16400 |
| 2022-12-23 | 28.98 | $28.89 | 5305 |
| 2022-12-22 | 29.12 | $28.79 | 20100 |
| 2022-12-21 | 29.33 | $29.17 | 8200 |
| 2022-12-20 | 29.48 | $28.90 | 16945 |
| 2022-12-19 | 29.74 | $28.71 | 4600 |
| 2022-12-16 | 30.13 | $29.15 | 28400 |
| 2022-12-15 | 30.45 | $29.61 | 10635 |
| 2022-12-14 | 30.71 | $30.76 | 4624 |
| 2022-12-13 | 30.65 | $30.77 | 7313 |
| 2022-12-12 | 30.57 | $30.43 | 27900 |
| 2022-12-09 | 30.57 | $30.12 | 3500 |
| 2022-12-08 | 30.67 | $30.43 | 1723 |
| 2022-12-07 | 30.69 | $30.01 | 9600 |
| 2022-12-06 | 30.84 | $30.00 | 6400 |
| 2022-12-05 | 31.01 | $30.49 | 4300 |
| 2022-12-02 | 31.06 | $31.27 | 4700 |
| 2022-12-01 | 30.87 | $31.15 | 5900 |
| 2022-11-30 | 30.66 | $30.82 | 7300 |
| 2022-11-29 | 30.50 | $29.94 | 3811 |
| 2022-11-28 | 30.57 | $29.84 | 2013 |
| 2022-11-25 | 30.69 | $30.47 | 1500 |
| 2022-11-23 | 30.62 | $30.34 | 8200 |
| 2022-11-22 | 30.56 | $30.18 | 24800 |
| 2022-11-21 | 30.53 | $29.94 | 27440 |
| 2022-11-18 | 30.56 | $30.04 | 15314 |
| 2022-11-17 | 30.55 | $29.96 | 5300 |
| 2022-11-16 | 30.56 | $30.11 | 7026 |
| 2022-11-15 | 30.50 | $30.63 | 9800 |
| 2022-11-14 | 30.25 | $30.49 | 7300 |
| 2022-11-11 | 29.98 | $30.99 | 1511 |
| 2022-11-10 | 29.48 | $30.29 | 19531 |
| 2022-11-09 | 29.09 | $28.60 | 27500 |
| 2022-11-08 | 29.14 | $29.29 | 5400 |
| 2022-11-07 | 28.97 | $28.94 | 9601 |
| 2022-11-04 | 28.87 | $28.55 | 7003 |
| 2022-11-03 | 28.86 | $28.27 | 3900 |
| 2022-11-02 | 28.94 | $28.61 | 3900 |
| 2022-11-01 | 28.92 | $29.11 | 5409 |
| 2022-10-31 | 28.73 | $28.90 | 8129 |
| 2022-10-28 | 28.56 | $29.15 | 2549 |
| 2022-10-27 | 28.27 | $28.78 | 7424 |
| 2022-10-26 | 28.02 | $28.68 | 9400 |
| 2022-10-25 | 27.76 | $28.45 | 24900 |
| 2022-10-24 | 27.51 | $27.92 | 6200 |
| 2022-10-21 | 27.38 | $27.83 | 700 |
| 2022-10-20 | 27.25 | $27.38 | 8103 |
| 2022-10-19 | 27.24 | $27.52 | 13600 |
| 2022-10-18 | 27.19 | $28.00 | 7700 |
| 2022-10-17 | 26.98 | $27.59 | 9300 |
| 2022-10-14 | 26.86 | $26.89 | 5608 |
| 2022-10-13 | 26.95 | $27.45 | 6829 |
| 2022-10-12 | 26.89 | $26.91 | 5133 |
| 2022-10-11 | 27.01 | $27.02 | 3600 |
| 2022-10-10 | 27.12 | $27.02 | 3234 |
| 2022-10-07 | 27.26 | $27.30 | 7947 |
| 2022-10-06 | 27.36 | $28.04 | 4702 |
| 2022-10-05 | 27.26 | $28.40 | 5026 |
| 2022-10-04 | 27.03 | $28.65 | 28224 |
| 2022-10-03 | 26.69 | $27.41 | 29831 |
| 2022-09-30 | 26.68 | $26.61 | 68700 |
| 2022-09-29 | 26.95 | $26.91 | 8420 |
| 2022-09-28 | 27.19 | $27.55 | 8300 |
| 2022-09-27 | 27.30 | $26.98 | 13400 |
| 2022-09-26 | 27.64 | $27.05 | 29721 |
| 2022-09-23 | 28.04 | $27.34 | 24900 |
| 2022-09-22 | 28.46 | $28.02 | 7524 |
| 2022-09-21 | 28.76 | $28.54 | 57200 |
| 2022-09-20 | 28.97 | $28.81 | 7200 |
| 2022-09-19 | 29.16 | $29.33 | 5420 |
| 2022-09-16 | 29.23 | $29.21 | 6500 |
| 2022-09-15 | 29.36 | $29.44 | 9149 |
| 2022-09-14 | 29.47 | $29.47 | 4213 |
| 2022-09-13 | 29.59 | $29.64 | 5100 |
| 2022-09-12 | 29.70 | $30.66 | 35244 |
| 2022-09-09 | 29.51 | $30.47 | 4219 |
| 2022-09-08 | 29.36 | $29.85 | 2625 |
| 2022-09-07 | 29.38 | $29.71 | 8203 |
| 2022-09-06 | 29.46 | $28.96 | 3125 |
| 2022-09-02 | 29.81 | $29.35 | 2500 |
| 2022-09-01 | 30.13 | $29.54 | 4824 |
| 2022-08-31 | 30.46 | $29.84 | 8430 |
| 2022-08-30 | 30.78 | $29.94 | 2448 |
| 2022-08-29 | 31.14 | $30.28 | 4000 |
| 2022-08-26 | 31.48 | $30.60 | 2800 |
| 2022-08-25 | 31.80 | $31.66 | 71506 |
| 2022-08-24 | 31.84 | $31.25 | 22200 |
| 2022-08-23 | 32.03 | $31.01 | 5546 |
| 2022-08-22 | 32.32 | $31.11 | 7539 |
| 2022-08-19 | 32.65 | $31.82 | 2947 |
| 2022-08-18 | 32.82 | $32.49 | 15013 |
| 2022-08-17 | 32.80 | $32.44 | 5900 |
| 2022-08-16 | 32.79 | $33.03 | 12600 |
| 2022-08-15 | 32.58 | $32.99 | 5400 |
| 2022-08-12 | 32.32 | $32.89 | 2400 |
| 2022-08-11 | 32.03 | $32.27 | 10600 |
| 2022-08-10 | 31.88 | $32.06 | 19600 |
| 2022-08-09 | 31.74 | $31.38 | 3000 |
| 2022-08-08 | 31.80 | $31.98 | 8400 |
| 2022-08-05 | 31.66 | $31.53 | 7241 |
| 2022-08-04 | 31.64 | $31.31 | 1536 |
| 2022-08-03 | 31.68 | $31.56 | 4800 |
| 2022-08-02 | 31.64 | $31.39 | 7849 |
| 2022-08-01 | 31.65 | $31.55 | 11700 |
| 2022-07-29 | 31.59 | $31.46 | 3300 |
| 2022-07-28 | 31.56 | $31.43 | 4500 |
| 2022-07-27 | 31.52 | $31.58 | 8042 |
| 2022-07-26 | 31.41 | $31.01 | 2948 |
| 2022-07-25 | 31.47 | $31.45 | 3000 |
| 2022-07-22 | 31.39 | $31.55 | 8400 |
| 2022-07-21 | 31.25 | $31.99 | 4700 |
| 2022-07-20 | 30.95 | $31.84 | 12000 |
| 2022-07-19 | 30.62 | $31.27 | 7646 |
| 2022-07-18 | 30.41 | $30.27 | 7500 |
| 2022-07-15 | 30.47 | $30.52 | 15700 |
| 2022-07-14 | 30.47 | $30.06 | 9337 |
| 2022-07-13 | 30.61 | $30.25 | 6000 |
| 2022-07-12 | 30.73 | $30.45 | 10100 |
| 2022-07-11 | 30.81 | $30.54 | 3609 |
| 2022-07-08 | 30.88 | $31.18 | 8100 |
| 2022-07-07 | 30.76 | $31.44 | 6400 |
| 2022-07-06 | 30.54 | $30.72 | 4405 |
| 2022-07-05 | 30.50 | $31.03 | 1200 |
| 2022-07-01 | 30.36 | $30.83 | 4315 |
| 2022-06-30 | 30.26 | $30.41 | 17600 |
| 2022-06-29 | 30.28 | $30.63 | 7817 |
| 2022-06-28 | 30.24 | $30.94 | 8900 |
| 2022-06-27 | 30.10 | $31.41 | 8100 |
| 2022-06-24 | 29.79 | $31.16 | 5500 |
| 2022-06-23 | 29.51 | $30.13 | 5700 |
| 2022-06-22 | 29.50 | $29.77 | 20103 |
| 2022-06-21 | 29.62 | $29.65 | 6733 |
| 2022-06-17 | 29.83 | $29.24 | 3404 |
| 2022-06-16 | 30.22 | $28.71 | 2800 |
| 2022-06-15 | 30.88 | $30.11 | 11827 |
| 2022-06-14 | 31.25 | $29.62 | 10614 |
| 2022-06-13 | 31.87 | $29.93 | 6223 |
| 2022-06-10 | 32.53 | $31.34 | 7200 |
| 2022-06-09 | 32.89 | $32.26 | 10400 |
| 2022-06-08 | 33.03 | $33.00 | 3500 |
| 2022-06-07 | 32.96 | $33.37 | 4600 |
| 2022-06-06 | 32.77 | $33.15 | 9036 |
| 2022-06-03 | 32.59 | $32.80 | 14634 |
| 2022-06-02 | 32.50 | $33.31 | 4724 |
| 2022-06-01 | 32.22 | $32.71 | 6600 |
| 2022-05-31 | 32.07 | $32.88 | 7700 |
| 2022-05-27 | 31.84 | $33.12 | 9400 |
| 2022-05-26 | 31.49 | $32.51 | 13500 |
| 2022-05-25 | 31.27 | $31.83 | 8200 |
| 2022-05-24 | 31.22 | $31.22 | 9100 |
| 2022-05-23 | 31.38 | $31.90 | 7431 |
| 2022-05-20 | 31.36 | $31.58 | 6121 |
| 2022-05-19 | 31.45 | $31.86 | 2600 |
| 2022-05-18 | 31.49 | $31.82 | 5820 |
| 2022-05-17 | 31.57 | $32.90 | 10334 |
| 2022-05-16 | 31.33 | $32.05 | 24449 |
| 2022-05-13 | 31.33 | $32.27 | 4400 |
| 2022-05-12 | 31.28 | $31.22 | 5929 |
| 2022-05-11 | 31.57 | $30.84 | 5922 |
| 2022-05-10 | 32.06 | $31.44 | 47100 |
| 2022-05-09 | 32.48 | $31.77 | 8700 |
| 2022-05-06 | 32.90 | $32.57 | 12300 |
| 2022-05-05 | 33.18 | $33.02 | 11022 |
| 2022-05-04 | 33.39 | $33.90 | 17229 |
| 2022-05-03 | 33.38 | $33.44 | 7202 |
| 2022-05-02 | 33.51 | $33.32 | 5303 |
| 2022-04-29 | 33.73 | $33.18 | 3420 |
| 2022-04-28 | 34.05 | $34.02 | 9500 |
| 2022-04-27 | 34.18 | $33.45 | 5600 |
| 2022-04-26 | 34.53 | $33.63 | 11400 |
| 2022-04-25 | 34.90 | $34.64 | 8917 |
| 2022-04-22 | 35.03 | $34.32 | 13400 |
| 2022-04-21 | 35.30 | $34.98 | 6200 |
| 2022-04-20 | 35.42 | $35.71 | 10800 |
| 2022-04-19 | 35.34 | $35.59 | 5300 |
| 2022-04-18 | 35.27 | $34.87 | 6600 |
| 2022-04-14 | 35.42 | $35.10 | 15700 |
| 2022-04-13 | 35.53 | $35.47 | 8600 |
| 2022-04-12 | 35.54 | $35.07 | 17744 |
| 2022-04-11 | 35.69 | $35.04 | 9110 |
| 2022-04-08 | 35.87 | $35.29 | 10911 |
| 2022-04-07 | 36.01 | $35.29 | 12735 |
| 2022-04-06 | 36.17 | $35.15 | 5137 |
| 2022-04-05 | 36.41 | $35.73 | 7018 |
| 2022-04-04 | 36.51 | $36.32 | 5500 |
| 2022-04-01 | 36.44 | $36.18 | 14400 |
| 2022-03-31 | 36.38 | $36.02 | 13100 |
| 2022-03-30 | 36.35 | $36.36 | 23400 |
| 2022-03-29 | 36.20 | $36.69 | 14700 |
| 2022-03-28 | 35.91 | $35.68 | 18900 |
| 2022-03-25 | 35.86 | $35.83 | 9000 |
| 2022-03-24 | 35.74 | $35.77 | 5302 |
| 2022-03-23 | 35.61 | $35.65 | 5707 |
| 2022-03-22 | 35.48 | $36.02 | 17100 |
| 2022-03-21 | 35.21 | $35.78 | 3600 |
| 2022-03-18 | 34.94 | $35.93 | 4500 |
| 2022-03-17 | 34.57 | $35.54 | 3936 |
| 2022-03-16 | 34.23 | $35.05 | 2232 |
| 2022-03-15 | 33.99 | $34.22 | 11544 |
| 2022-03-14 | 33.95 | $34.08 | 3510 |
| 2022-03-11 | 33.95 | $34.03 | 15100 |
| 2022-03-10 | 33.98 | $34.46 | 13700 |
| 2022-03-09 | 33.88 | $34.28 | 5712 |
| 2022-03-08 | 33.83 | $33.41 | 11118 |
| 2022-03-07 | 34.04 | $33.24 | 9432 |
| 2022-03-04 | 34.36 | $34.03 | 9400 |
| 2022-03-03 | 34.50 | $34.20 | 10800 |
| 2022-03-02 | 34.63 | $34.78 | 8408 |
| 2022-03-01 | 34.60 | $34.02 | 7300 |
| 2022-02-28 | 34.80 | $34.91 | 12140 |
| 2022-02-25 | 34.78 | $34.93 | 11253 |
| 2022-02-24 | 34.74 | $34.50 | 17300 |
| 2022-02-23 | 34.83 | $33.92 | 7000 |
| 2022-02-22 | 35.13 | $34.52 | 25900 |
| 2022-02-18 | 35.31 | $35.15 | 6504 |
| 2022-02-17 | 35.33 | $35.29 | 13600 |
| 2022-02-16 | 35.30 | $36.09 | 6200 |
| 2022-02-15 | 35.02 | $35.87 | 4446 |
| 2022-02-14 | 34.74 | $34.89 | 2500 |
| 2022-02-11 | 34.72 | $35.13 | 5527 |
| 2022-02-10 | 34.62 | $35.01 | 5300 |
| 2022-02-09 | 34.55 | $35.24 | 3832 |
| 2022-02-08 | 34.39 | $34.82 | 2631 |
| 2022-02-07 | 34.34 | $34.48 | 5900 |
| 2022-02-04 | 34.39 | $34.59 | 5200 |
| 2022-02-03 | 34.43 | $34.70 | 6200 |
| 2022-02-02 | 34.45 | $35.25 | 7500 |
| 2022-02-01 | 34.32 | $35.30 | 5410 |
| 2022-01-31 | 34.15 | $34.90 | 8500 |
| 2022-01-28 | 34.08 | $34.36 | 6631 |
| 2022-01-27 | 34.19 | $33.84 | 3338 |
| 2022-01-26 | 34.49 | $33.95 | 8400 |
| 2022-01-25 | 34.85 | $34.26 | 4100 |
| 2022-01-24 | 35.19 | $34.59 | 17416 |
| 2022-01-21 | 35.51 | $34.44 | 13933 |
| 2022-01-20 | 35.96 | $34.92 | 5203 |
| 2022-01-19 | 36.36 | $35.50 | 8903 |
| 2022-01-18 | 36.67 | $36.11 | 5500 |
| 2022-01-14 | 36.86 | $36.99 | 11708 |
| 2022-01-13 | 36.81 | $37.00 | 14000 |
| 2022-01-12 | 36.75 | $37.00 | 11343 |
| 2022-01-11 | 36.67 | $37.05 | 6836 |
| 2022-01-10 | 36.57 | $36.68 | 14720 |
| 2022-01-07 | 36.56 | $36.78 | 3327 |
| 2022-01-06 | 36.52 | $36.65 | 3807 |
| 2022-01-05 | 36.52 | $36.69 | 8320 |
| 2022-01-04 | 36.52 | $37.34 | 9111 |
| 2022-01-03 | 36.31 | $36.88 | 44100 |
| 2021-12-31 | 36.20 | $36.45 | 52800 |
| 2021-12-30 | 36.22 | $36.33 | 4800 |
| 2021-12-29 | 36.29 | $36.59 | 26000 |
| 2021-12-28 | 36.30 | $36.45 | 25912 |
| 2021-12-27 | 36.37 | $36.42 | 3226 |
| 2021-12-23 | 36.46 | $36.21 | 15206 |
| 2021-12-22 | 36.66 | $35.80 | 10400 |
| 2021-12-21 | 37.03 | $35.44 | 7130 |
| 2021-12-20 | 37.61 | $37.28 | 4224 |
| 2021-12-17 | 37.73 | $37.82 | 2744 |
| 2021-12-16 | 37.70 | $37.75 | 5300 |
| 2021-12-15 | 37.70 | $38.01 | 3800 |
| 2021-12-14 | 37.61 | $37.61 | 12700 |
| 2021-12-13 | 37.64 | $37.65 | 5512 |
| 2021-12-10 | 37.66 | $38.17 | 7100 |
| 2021-12-09 | 37.52 | $38.16 | 9448 |
| 2021-12-08 | 37.36 | $38.63 | 3500 |
| 2021-12-07 | 37.03 | $38.49 | 4130 |
| 2021-12-06 | 36.67 | $37.81 | 5500 |
| 2021-12-03 | 36.46 | $36.69 | 3730 |
| 2021-12-02 | 36.57 | $36.98 | 3700 |
| 2021-12-01 | 36.62 | $35.91 | 4100 |
| 2021-11-30 | 37.04 | $36.07 | 4717 |
| 2021-11-29 | 37.51 | $37.06 | 7600 |
| 2021-11-26 | 37.78 | $37.01 | 2500 |
| 2021-11-24 | 38.13 | $38.25 | 4500 |
| 2021-11-23 | 38.17 | $38.14 | 4142 |
| 2021-11-22 | 38.26 | $37.99 | 4300 |
| 2021-11-19 | 38.41 | $37.70 | 4043 |
| 2021-11-18 | 38.70 | $38.14 | 13300 |
| 2021-11-17 | 38.91 | $38.43 | 5023 |
| 2021-11-16 | 39.08 | $38.82 | 3800 |
| 2021-11-15 | 39.16 | $38.97 | 5500 |
| 2021-11-12 | 39.20 | $39.06 | 5032 |
| 2021-11-11 | 39.23 | $38.89 | 4700 |
| 2021-11-10 | 39.31 | $39.01 | 7600 |
| 2021-11-09 | 39.37 | $39.40 | 6100 |
| 2021-11-08 | 39.32 | $39.37 | 9330 |
| 2021-11-05 | 39.26 | $39.60 | 6628 |
| 2021-11-04 | 39.11 | $39.23 | 3041 |
| 2021-11-03 | 39.04 | $39.23 | 3931 |
| 2021-11-02 | 38.95 | $38.94 | 2726 |
| 2021-11-01 | 38.94 | $39.27 | 11900 |
| 2021-10-29 | 38.82 | $38.49 | 4300 |
| 2021-10-28 | 38.91 | $38.59 | 8114 |
| 2021-10-27 | 38.99 | $38.02 | 13300 |
| 2021-10-26 | 39.27 | $38.76 | 9900 |
| 2021-10-25 | 39.37 | $39.27 | 10104 |
| 2021-10-22 | 39.32 | $39.33 | 1906 |
| 2021-10-21 | 39.24 | $39.25 | 21700 |
| 2021-10-20 | 39.17 | $39.19 | 19400 |
| 2021-10-19 | 39.08 | $38.99 | 6132 |
| 2021-10-18 | 39.04 | $38.96 | 11300 |
| 2021-10-15 | 39.00 | $39.07 | 5100 |
| 2021-10-14 | 38.90 | $39.05 | 6800 |
| 2021-10-13 | 38.78 | $38.58 | 11800 |
| 2021-10-12 | 38.79 | $38.64 | 8300 |
| 2021-10-11 | 38.77 | $38.73 | 10943 |
| 2021-10-08 | 38.71 | $38.89 | 13900 |
| 2021-10-07 | 38.58 | $38.86 | 7139 |
| 2021-10-06 | 38.44 | $38.48 | 11800 |
| 2021-10-05 | 38.38 | $38.64 | 34100 |
| 2021-10-04 | 38.25 | $38.49 | 17029 |
| 2021-10-01 | 38.14 | $38.67 | 6306 |
| 2021-09-30 | 37.95 | $37.98 | 14600 |
| 2021-09-29 | 37.94 | $38.20 | 4711 |
| 2021-09-28 | 37.85 | $38.09 | 4600 |
| 2021-09-27 | 37.78 | $38.57 | 4000 |
| 2021-09-24 | 37.54 | $38.06 | 6827 |
| 2021-09-23 | 37.42 | $37.99 | 2929 |
| 2021-09-22 | 37.30 | $37.41 | 1800 |
| 2021-09-21 | 37.33 | $36.93 | 6200 |
| 2021-09-20 | 37.54 | $36.82 | 4800 |
| 2021-09-17 | 37.82 | $37.58 | 3400 |
| 2021-09-16 | 37.94 | $37.77 | 2801 |
| 2021-09-15 | 38.01 | $37.98 | 6226 |
| 2021-09-14 | 38.04 | $37.52 | 6300 |
| 2021-09-13 | 38.23 | $38.03 | 4300 |
| 2021-09-10 | 38.29 | $37.68 | 4900 |
| 2021-09-09 | 38.47 | $38.05 | 9244 |
| 2021-09-08 | 38.58 | $38.17 | 2900 |
| 2021-09-07 | 38.67 | $38.52 | 2000 |
| 2021-09-03 | 38.67 | $38.86 | 15707 |
| 2021-09-02 | 38.55 | $38.91 | 837 |
| 2021-09-01 | 38.39 | $38.60 | 17324 |
| 2021-08-31 | 38.30 | $38.56 | 2642 |
| 2021-08-30 | 38.19 | $38.55 | 8245 |
| 2021-08-27 | 38.06 | $38.53 | 2900 |
| 2021-08-26 | 37.91 | $37.73 | 3000 |
| 2021-08-25 | 37.99 | $38.28 | 5400 |
| 2021-08-24 | 37.90 | $38.12 | 7900 |
| 2021-08-23 | 37.85 | $37.94 | 3432 |
| 2021-08-20 | 37.85 | $37.52 | 2916 |
| 2021-08-19 | 37.99 | $37.13 | 12227 |
| 2021-08-18 | 38.27 | $37.67 | 4700 |
| 2021-08-17 | 38.45 | $38.11 | 18107 |
| 2021-08-16 | 38.53 | $38.31 | 2316 |
| 2021-08-13 | 38.56 | $38.58 | 4726 |
| 2021-08-12 | 38.51 | $38.80 | 7926 |
| 2021-08-11 | 38.38 | $38.74 | 8834 |
| 2021-08-10 | 38.24 | $38.47 | 9600 |
| 2021-08-09 | 38.15 | $38.22 | 6800 |
| 2021-08-06 | 38.12 | $38.49 | 5611 |
| 2021-08-05 | 38.00 | $38.10 | 4300 |
| 2021-08-04 | 37.97 | $37.69 | 3416 |
| 2021-08-03 | 38.08 | $38.24 | 1900 |
| 2021-08-02 | 38.03 | $38.19 | 13906 |
| 2021-07-30 | 38.00 | $38.24 | 3616 |
| 2021-07-29 | 37.94 | $38.45 | 3047 |
| 2021-07-28 | 37.80 | $38.08 | 3800 |
| 2021-07-27 | 37.76 | $37.83 | 6900 |
| 2021-07-26 | 37.79 | $38.35 | 8108 |
| 2021-07-23 | 37.66 | $38.13 | 4922 |
| 2021-07-22 | 37.59 | $37.86 | 5300 |
| 2021-07-21 | 37.59 | $38.16 | 6200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.65
2025-10-31
Close Price
$33.14
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.76
Average
49.79
Maximum
74.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-10-31 | 45.65 | $33.14 | — |
| 2025-10-30 | 45.65 | $33.14 | — |
| 2025-10-29 | 45.65 | $33.14 | — |
| 2025-10-28 | 45.65 | $33.14 | — |
| 2025-10-27 | 45.65 | $33.14 | — |
| 2025-10-24 | 45.65 | $33.14 | 900 |
| 2025-10-23 | 45.65 | $33.14 | 300 |
| 2025-10-22 | 52.33 | $33.57 | 544 |
| 2025-10-21 | 52.33 | $33.57 | 3600 |
| 2025-10-20 | 52.82 | $33.60 | 1002 |
| 2025-10-17 | 52.68 | $33.59 | 3700 |
| 2025-10-16 | 50.45 | $33.43 | 24210 |
| 2025-10-15 | 54.07 | $33.67 | 3329 |
| 2025-10-14 | 52.03 | $33.52 | 17615 |
| 2025-10-13 | 51.34 | $33.47 | 13033 |
| 2025-10-10 | 45.41 | $33.07 | 1500 |
| 2025-10-09 | 61.17 | $33.96 | 700 |
| 2025-10-08 | 64.02 | $34.08 | 1462 |
| 2025-10-07 | 61.46 | $33.90 | 12403 |
| 2025-10-06 | 67.54 | $34.14 | 1400 |
| 2025-10-03 | 65.51 | $33.99 | 7300 |
| 2025-10-02 | 65.10 | $33.96 | 3200 |
| 2025-10-01 | 65.85 | $33.99 | 9700 |
| 2025-09-30 | 63.73 | $33.83 | 800 |
| 2025-09-29 | 62.49 | $33.74 | 700 |
| 2025-09-26 | 60.64 | $33.61 | 4400 |
| 2025-09-25 | 56.75 | $33.36 | 2000 |
| 2025-09-24 | 61.36 | $33.56 | 1700 |
| 2025-09-23 | 63.83 | $33.66 | 2900 |
| 2025-09-22 | 68.83 | $33.85 | 12200 |
| 2025-09-19 | 68.58 | $33.83 | 3411 |
| 2025-09-18 | 67.10 | $33.71 | 1726 |
| 2025-09-17 | 64.16 | $33.49 | 1401 |
| 2025-09-16 | 65.17 | $33.53 | 117 |
| 2025-09-15 | 65.41 | $33.54 | 306 |
| 2025-09-12 | 65.16 | $33.52 | 900 |
| 2025-09-11 | 64.44 | $33.46 | 1200 |
| 2025-09-10 | 60.97 | $33.19 | 2600 |
| 2025-09-09 | 59.73 | $33.10 | 1834 |
| 2025-09-08 | 61.38 | $33.18 | 500 |
| 2025-09-05 | 61.12 | $33.16 | 1000 |
| 2025-09-04 | 59.86 | $33.06 | 3713 |
| 2025-09-03 | 56.94 | $32.84 | 2100 |
| 2025-09-02 | 54.96 | $32.70 | 400 |
| 2025-08-29 | 60.23 | $32.98 | 600 |
| 2025-08-28 | 62.88 | $33.11 | 2900 |
| 2025-08-27 | 59.91 | $32.88 | 2900 |
| 2025-08-26 | 60.31 | $32.90 | 3643 |
| 2025-08-25 | 59.67 | $32.85 | 600 |
| 2025-08-22 | 60.78 | $32.91 | 349 |
| 2025-08-21 | 54.78 | $32.46 | 4034 |
| 2025-08-20 | 55.49 | $32.50 | 1540 |
| 2025-08-19 | 59.98 | $32.74 | 1040 |
| 2025-08-18 | 62.78 | $32.88 | 1645 |
| 2025-08-15 | 62.43 | $32.85 | 3702 |
| 2025-08-14 | 63.79 | $32.92 | 806 |
| 2025-08-13 | 62.57 | $32.81 | 1100 |
| 2025-08-12 | 60.38 | $32.62 | 300 |
| 2025-08-11 | 55.29 | $32.23 | 1525 |
| 2025-08-08 | 56.71 | $32.31 | 1915 |
| 2025-08-07 | 55.48 | $32.22 | 630 |
| 2025-08-06 | 58.08 | $32.37 | 1200 |
| 2025-08-05 | 55.01 | $32.14 | 832 |
| 2025-08-04 | 55.86 | $32.19 | 1418 |
| 2025-08-01 | 51.47 | $31.88 | 13445 |
| 2025-07-31 | 55.90 | $32.14 | 34200 |
| 2025-07-30 | 58.28 | $32.27 | 4500 |
| 2025-07-29 | 60.54 | $32.39 | 50500 |
| 2025-07-28 | 65.36 | $32.63 | 2400 |
| 2025-07-25 | 67.93 | $32.75 | 89400 |
| 2025-07-24 | 66.36 | $32.60 | 1149 |
| 2025-07-23 | 67.19 | $32.64 | 3915 |
| 2025-07-22 | 63.49 | $32.30 | 2100 |
| 2025-07-21 | 60.77 | $32.08 | 500 |
| 2025-07-18 | 60.51 | $32.06 | 7600 |
| 2025-07-17 | 62.24 | $32.15 | 5200 |
| 2025-07-16 | 59.56 | $31.93 | 4603 |
| 2025-07-15 | 58.02 | $31.81 | 10000 |
| 2025-07-14 | 61.55 | $32.00 | 2200 |
| 2025-07-11 | 61.43 | $31.99 | 500 |
| 2025-07-10 | 65.41 | $32.20 | 2518 |
| 2025-07-09 | 64.37 | $32.10 | 2646 |
| 2025-07-08 | 62.54 | $31.93 | 2300 |
| 2025-07-07 | 61.55 | $31.84 | 2400 |
| 2025-07-03 | 67.59 | $32.16 | 500 |
| 2025-07-02 | 65.15 | $31.92 | 2838 |
| 2025-07-01 | 63.64 | $31.78 | 2946 |
| 2025-06-30 | 61.84 | $31.62 | 600 |
| 2025-06-27 | 60.80 | $31.53 | 2324 |
| 2025-06-26 | 59.64 | $31.43 | 2100 |
| 2025-06-25 | 57.49 | $31.25 | 10500 |
| 2025-06-24 | 59.33 | $31.36 | 2934 |
| 2025-06-23 | 55.93 | $31.08 | 1500 |
| 2025-06-20 | 53.42 | $30.89 | 331 |
| 2025-06-18 | 53.88 | $30.92 | 602 |
| 2025-06-17 | 53.88 | $30.92 | 1500 |
| 2025-06-16 | 56.98 | $31.13 | 700 |
| 2025-06-13 | 54.37 | $30.91 | 2400 |
| 2025-06-12 | 60.21 | $31.28 | 3731 |
| 2025-06-11 | 58.85 | $31.16 | 2200 |
| 2025-06-10 | 60.49 | $31.26 | 3900 |
| 2025-06-09 | 59.19 | $31.14 | 6917 |
| 2025-06-06 | 58.98 | $31.12 | 700 |
| 2025-06-05 | 55.80 | $30.83 | 8600 |
| 2025-06-04 | 57.55 | $30.95 | 2247 |
| 2025-06-03 | 57.69 | $30.96 | 6004 |
| 2025-06-02 | 55.81 | $30.78 | 2400 |
| 2025-05-30 | 55.18 | $30.72 | 2233 |
| 2025-05-29 | 54.46 | $30.65 | 3200 |
| 2025-05-28 | 53.75 | $30.58 | 10600 |
| 2025-05-27 | 55.03 | $30.69 | 2607 |
| 2025-05-23 | 49.66 | $30.17 | 2925 |
| 2025-05-22 | 51.11 | $30.30 | 11200 |
| 2025-05-21 | 51.21 | $30.31 | 3037 |
| 2025-05-20 | 56.87 | $30.80 | 4400 |
| 2025-05-19 | 57.86 | $30.88 | 1335 |
| 2025-05-16 | 57.60 | $30.85 | 2540 |
| 2025-05-15 | 56.03 | $30.67 | 1307 |
| 2025-05-14 | 55.16 | $30.57 | 3900 |
| 2025-05-13 | 55.69 | $30.62 | 5300 |
| 2025-05-12 | 55.20 | $30.56 | 1700 |
| 2025-05-09 | 49.78 | $29.94 | 4108 |
| 2025-05-08 | 49.69 | $29.93 | 8500 |
| 2025-05-07 | 48.51 | $29.80 | 4200 |
| 2025-05-06 | 49.53 | $29.92 | 5841 |
| 2025-05-05 | 50.54 | $30.04 | 5100 |
| 2025-05-02 | 51.70 | $30.18 | 5400 |
| 2025-05-01 | 49.07 | $29.85 | 9500 |
| 2025-04-30 | 48.75 | $29.81 | 4900 |
| 2025-04-29 | 48.05 | $29.72 | 5924 |
| 2025-04-28 | 47.44 | $29.64 | 17500 |
| 2025-04-25 | 47.07 | $29.59 | 23500 |
| 2025-04-24 | 46.57 | $29.52 | 2428 |
| 2025-04-23 | 42.94 | $29.02 | 2518 |
| 2025-04-22 | 40.64 | $28.72 | 10743 |
| 2025-04-21 | 36.06 | $28.16 | 28504 |
| 2025-04-17 | 38.69 | $28.68 | 1342 |
| 2025-04-16 | 37.78 | $28.57 | 4114 |
| 2025-04-15 | 40.21 | $29.04 | 7009 |
| 2025-04-14 | 40.85 | $29.16 | 8045 |
| 2025-04-11 | 39.01 | $28.92 | 5000 |
| 2025-04-10 | 35.61 | $28.49 | 15800 |
| 2025-04-09 | 38.76 | $29.15 | 126727 |
| 2025-04-08 | 19.76 | $27.29 | 62700 |
| 2025-04-07 | 21.80 | $27.88 | 23900 |
| 2025-04-04 | 22.94 | $28.18 | 73623 |
| 2025-04-03 | 30.22 | $29.63 | 20100 |
| 2025-04-02 | 39.60 | $30.77 | 45639 |
| 2025-04-01 | 35.07 | $30.50 | 59000 |
| 2025-03-31 | 32.76 | $30.37 | 11109 |
| 2025-03-28 | 32.76 | $30.37 | 42846 |
| 2025-03-27 | 38.34 | $30.96 | 29427 |
| 2025-03-26 | 38.98 | $31.02 | 120500 |
| 2025-03-25 | 40.71 | $31.18 | 95200 |
| 2025-03-24 | 40.93 | $31.20 | 111600 |
| 2025-03-21 | 40.93 | $31.20 | 771605 |
| 2025-03-20 | 42.55 | $31.36 | 5000 |
| 2025-03-19 | 43.26 | $31.43 | 2839 |
| 2025-03-18 | 40.98 | $31.26 | 2512 |
| 2025-03-17 | 43.22 | $31.49 | 4305 |
| 2025-03-14 | 36.80 | $31.04 | 1922 |
| 2025-03-13 | 32.80 | $30.79 | 2327 |
| 2025-03-12 | 34.03 | $30.94 | 4400 |
| 2025-03-11 | 35.29 | $31.09 | 26217 |
| 2025-03-10 | 36.13 | $31.19 | 7600 |
| 2025-03-07 | 39.55 | $31.57 | 7500 |
| 2025-03-06 | 38.23 | $31.48 | 10406 |
| 2025-03-05 | 39.79 | $31.65 | 5419 |
| 2025-03-04 | 36.32 | $31.41 | 3048 |
| 2025-03-03 | 38.33 | $31.64 | 5201 |
| 2025-02-28 | 44.19 | $32.22 | 5323 |
| 2025-02-27 | 40.14 | $31.95 | 3500 |
| 2025-02-26 | 44.32 | $32.32 | 3534 |
| 2025-02-25 | 45.79 | $32.44 | 7207 |
| 2025-02-24 | 47.28 | $32.56 | 11700 |
| 2025-02-21 | 47.28 | $32.56 | 3237 |
| 2025-02-20 | 52.70 | $32.98 | 9628 |
| 2025-02-19 | 53.12 | $33.01 | 10212 |
| 2025-02-18 | 53.00 | $33.00 | 6900 |
| 2025-02-14 | 49.80 | $32.73 | 6100 |
| 2025-02-13 | 49.19 | $32.68 | 2600 |
| 2025-02-12 | 46.47 | $32.46 | 3008 |
| 2025-02-11 | 47.79 | $32.58 | 4000 |
| 2025-02-10 | 48.34 | $32.63 | 2044 |
| 2025-02-07 | 47.66 | $32.57 | 3800 |
| 2025-02-06 | 49.84 | $32.78 | 7809 |
| 2025-02-05 | 50.26 | $32.82 | 6500 |
| 2025-02-04 | 46.88 | $32.50 | 8100 |
| 2025-02-03 | 45.00 | $32.33 | 9400 |
| 2025-01-31 | 48.46 | $32.69 | 2600 |
| 2025-01-30 | 50.93 | $32.93 | 14400 |
| 2025-01-29 | 48.54 | $32.70 | 3330 |
| 2025-01-28 | 50.58 | $32.90 | 4208 |
| 2025-01-27 | 53.68 | $33.19 | 11700 |
| 2025-01-24 | 53.40 | $33.16 | 13017 |
| 2025-01-23 | 50.65 | $32.87 | 3306 |
| 2025-01-22 | 49.28 | $32.73 | 9447 |
| 2025-01-21 | 52.87 | $33.09 | 6500 |
| 2025-01-17 | 45.89 | $32.42 | 7000 |
| 2025-01-16 | 46.09 | $32.44 | 9120 |
| 2025-01-15 | 43.95 | $32.25 | 15700 |
| 2025-01-14 | 39.91 | $31.91 | 5703 |
| 2025-01-13 | 36.86 | $31.67 | 3200 |
| 2025-01-10 | 36.73 | $31.66 | 6700 |
| 2025-01-08 | 41.59 | $32.27 | 4200 |
| 2025-01-07 | 42.73 | $32.40 | 3400 |
| 2025-01-06 | 45.67 | $32.72 | 3100 |
| 2025-01-03 | 44.19 | $32.59 | 5847 |
| 2025-01-02 | 41.51 | $32.36 | 5200 |
| 2024-12-31 | 43.13 | $32.55 | 5400 |
| 2024-12-30 | 42.46 | $32.49 | 7419 |
| 2024-12-27 | 44.12 | $32.69 | 536 |
| 2024-12-26 | 45.21 | $32.82 | 5900 |
| 2024-12-24 | 43.47 | $32.65 | 8500 |
| 2024-12-23 | 40.41 | $32.36 | 3626 |
| 2024-12-20 | 40.55 | $32.38 | 9308 |
| 2024-12-19 | 38.68 | $32.20 | 6146 |
| 2024-12-18 | 39.07 | $32.26 | 24200 |
| 2024-12-17 | 47.46 | $33.37 | 11800 |
| 2024-12-16 | 50.42 | $33.69 | 5103 |
| 2024-12-13 | 48.90 | $33.53 | 2319 |
| 2024-12-12 | 51.03 | $33.76 | 8714 |
| 2024-12-11 | 53.64 | $34.03 | 36200 |
| 2024-12-10 | 55.02 | $34.17 | 10702 |
| 2024-12-09 | 57.33 | $34.40 | 6300 |
| 2024-12-06 | 55.07 | $34.11 | 22400 |
| 2024-12-05 | 57.16 | $34.32 | 8000 |
| 2024-12-04 | 59.39 | $34.54 | 7618 |
| 2024-12-03 | 57.60 | $34.29 | 6400 |
| 2024-12-02 | 58.18 | $34.35 | 6346 |
| 2024-11-29 | 56.87 | $34.16 | 15900 |
| 2024-11-27 | 56.73 | $34.14 | 7602 |
| 2024-11-26 | 55.53 | $33.96 | 36100 |
| 2024-11-25 | 55.78 | $33.99 | 7600 |
| 2024-11-22 | 52.17 | $33.45 | 24800 |
| 2024-11-21 | 49.79 | $33.12 | 9341 |
| 2024-11-20 | 43.84 | $32.38 | 9100 |
| 2024-11-19 | 42.71 | $32.25 | 13822 |
| 2024-11-18 | 43.81 | $32.42 | 3830 |
| 2024-11-15 | 45.31 | $32.65 | 6700 |
| 2024-11-14 | 49.34 | $33.23 | 5000 |
| 2024-11-13 | 52.00 | $33.58 | 11600 |
| 2024-11-12 | 52.31 | $33.62 | 13145 |
| 2024-11-11 | 55.32 | $34.01 | 5900 |
| 2024-11-08 | 54.49 | $33.88 | 7900 |
| 2024-11-07 | 52.22 | $33.53 | 18810 |
| 2024-11-06 | 55.29 | $33.94 | 9900 |
| 2024-11-05 | 45.12 | $32.58 | 1900 |
| 2024-11-04 | 39.87 | $32.03 | 3740 |
| 2024-11-01 | 41.02 | $32.20 | 3600 |
| 2024-10-31 | 40.64 | $32.16 | 924 |
| 2024-10-30 | 44.64 | $32.74 | 2400 |
| 2024-10-29 | 47.47 | $33.11 | 6804 |
| 2024-10-28 | 51.41 | $33.58 | 4800 |
| 2024-10-25 | 46.87 | $33.07 | 5740 |
| 2024-10-24 | 47.87 | $33.19 | 11727 |
| 2024-10-23 | 49.54 | $33.39 | 5545 |
| 2024-10-22 | 52.41 | $33.72 | 7035 |
| 2024-10-21 | 55.66 | $34.07 | 1900 |
| 2024-10-18 | 63.47 | $34.80 | 5702 |
| 2024-10-17 | 61.72 | $34.55 | 2438 |
| 2024-10-16 | 62.86 | $34.65 | 6114 |
| 2024-10-15 | 58.97 | $34.11 | 5145 |
| 2024-10-14 | 56.74 | $33.83 | 6200 |
| 2024-10-11 | 55.42 | $33.67 | 2821 |
| 2024-10-10 | 52.22 | $33.30 | 7800 |
| 2024-10-09 | 53.81 | $33.46 | 4600 |
| 2024-10-08 | 53.30 | $33.40 | 8300 |
| 2024-10-07 | 53.86 | $33.46 | 5400 |
| 2024-10-04 | 57.90 | $33.88 | 1800 |
| 2024-10-03 | 53.13 | $33.28 | 3726 |
| 2024-10-02 | 56.37 | $33.60 | 7300 |
| 2024-10-01 | 56.57 | $33.62 | 3200 |
| 2024-09-30 | 57.77 | $33.74 | 7000 |
| 2024-09-27 | 59.15 | $33.88 | 3315 |
| 2024-09-26 | 57.35 | $33.62 | 24900 |
| 2024-09-25 | 52.69 | $33.01 | 4230 |
| 2024-09-24 | 57.48 | $33.50 | 9300 |
| 2024-09-23 | 56.64 | $33.39 | 9600 |
| 2024-09-20 | 56.73 | $33.40 | 2400 |
| 2024-09-19 | 59.74 | $33.71 | 9500 |
| 2024-09-18 | 57.09 | $33.33 | 2500 |
| 2024-09-17 | 55.86 | $33.16 | 7020 |
| 2024-09-16 | 54.08 | $32.92 | 10641 |
| 2024-09-13 | 51.78 | $32.62 | 9226 |
| 2024-09-12 | 46.99 | $32.05 | 24100 |
| 2024-09-11 | 44.02 | $31.73 | 2126 |
| 2024-09-10 | 43.36 | $31.66 | 4832 |
| 2024-09-09 | 44.28 | $31.79 | 6616 |
| 2024-09-06 | 44.84 | $31.87 | 4500 |
| 2024-09-05 | 49.08 | $32.45 | 4006 |
| 2024-09-04 | 49.54 | $32.51 | 5100 |
| 2024-09-03 | 49.84 | $32.55 | 6316 |
| 2024-08-30 | 53.65 | $33.05 | 2924 |
| 2024-08-29 | 52.48 | $32.88 | 13200 |
| 2024-08-28 | 51.02 | $32.67 | 4602 |
| 2024-08-27 | 52.93 | $32.93 | 7500 |
| 2024-08-26 | 53.81 | $33.05 | 3600 |
| 2024-08-23 | 53.51 | $33.00 | 20543 |
| 2024-08-22 | 48.57 | $32.24 | 19047 |
| 2024-08-21 | 51.15 | $32.62 | 11100 |
| 2024-08-20 | 48.70 | $32.26 | 6000 |
| 2024-08-19 | 50.51 | $32.53 | 7600 |
| 2024-08-16 | 47.93 | $32.15 | 23735 |
| 2024-08-15 | 47.65 | $32.11 | 13600 |
| 2024-08-14 | 43.51 | $31.52 | 9000 |
| 2024-08-13 | 41.80 | $31.29 | 4008 |
| 2024-08-12 | 37.68 | $30.76 | 5500 |
| 2024-08-09 | 42.36 | $31.63 | 2500 |
| 2024-08-08 | 42.70 | $31.69 | 5827 |
| 2024-08-07 | 41.33 | $31.51 | 5100 |
| 2024-08-06 | 41.97 | $31.63 | 8800 |
| 2024-08-05 | 40.59 | $31.44 | 11400 |
| 2024-08-02 | 47.13 | $32.61 | 35600 |
| 2024-08-01 | 54.80 | $33.68 | 3621 |
| 2024-07-31 | 61.85 | $34.47 | 5100 |
| 2024-07-30 | 61.07 | $34.34 | 6000 |
| 2024-07-29 | 58.78 | $33.97 | 4125 |
| 2024-07-26 | 59.50 | $34.05 | 9737 |
| 2024-07-25 | 51.71 | $32.94 | 17633 |
| 2024-07-24 | 48.85 | $32.60 | 10329 |
| 2024-07-23 | 57.74 | $33.53 | 10000 |
| 2024-07-22 | 57.67 | $33.52 | 14748 |
| 2024-07-19 | 55.21 | $33.21 | 3618 |
| 2024-07-18 | 54.81 | $33.16 | 13000 |
| 2024-07-17 | 62.35 | $33.87 | 5600 |
| 2024-07-16 | 63.52 | $33.97 | 72241 |
| 2024-07-15 | 56.55 | $33.07 | 109041 |
| 2024-07-12 | 54.72 | $32.87 | 6409 |
| 2024-07-11 | 52.44 | $32.63 | 5442 |
| 2024-07-10 | 41.05 | $31.66 | 8700 |
| 2024-07-09 | 39.63 | $31.56 | 4643 |
| 2024-07-08 | 43.07 | $31.91 | 6200 |
| 2024-07-05 | 42.80 | $31.89 | 7649 |
| 2024-07-03 | 43.79 | $31.99 | 7535 |
| 2024-07-02 | 42.66 | $31.90 | 10700 |
| 2024-07-01 | 42.05 | $31.85 | 5100 |
| 2024-06-28 | 43.83 | $32.05 | 5500 |
| 2024-06-27 | 41.22 | $31.83 | 6000 |
| 2024-06-26 | 41.56 | $31.87 | 9839 |
| 2024-06-25 | 40.65 | $31.79 | 7739 |
| 2024-06-24 | 44.52 | $32.26 | 5337 |
| 2024-06-21 | 40.99 | $31.95 | 5722 |
| 2024-06-20 | 38.23 | $31.72 | 8741 |
| 2024-06-18 | 38.68 | $31.78 | 11426 |
| 2024-06-17 | 38.90 | $31.81 | 4101 |
| 2024-06-14 | 36.41 | $31.59 | 2248 |
| 2024-06-13 | 39.39 | $32.02 | 3146 |
| 2024-06-12 | 42.95 | $32.48 | 8600 |
| 2024-06-11 | 40.27 | $32.24 | 5800 |
| 2024-06-10 | 42.99 | $32.58 | 7200 |
| 2024-06-07 | 43.48 | $32.64 | 9716 |
| 2024-06-06 | 46.52 | $33.00 | 7500 |
| 2024-06-05 | 47.75 | $33.14 | 8845 |
| 2024-06-04 | 44.88 | $32.85 | 4800 |
| 2024-06-03 | 49.81 | $33.40 | 5200 |
| 2024-05-31 | 48.74 | $33.29 | 3746 |
| 2024-05-30 | 42.85 | $32.73 | 10500 |
| 2024-05-29 | 38.53 | $32.37 | 7107 |
| 2024-05-28 | 43.37 | $32.93 | 7490 |
| 2024-05-24 | 46.02 | $33.20 | 2318 |
| 2024-05-23 | 44.95 | $33.11 | 7800 |
| 2024-05-22 | 49.26 | $33.53 | 5147 |
| 2024-05-21 | 53.06 | $33.86 | 4200 |
| 2024-05-20 | 54.88 | $34.01 | 2823 |
| 2024-05-17 | 55.86 | $34.09 | 7928 |
| 2024-05-16 | 58.57 | $34.31 | 5315 |
| 2024-05-15 | 58.31 | $34.28 | 6600 |
| 2024-05-14 | 55.55 | $33.97 | 9500 |
| 2024-05-13 | 52.03 | $33.61 | 3200 |
| 2024-05-10 | 51.22 | $33.53 | 5300 |
| 2024-05-09 | 52.60 | $33.66 | 2500 |
| 2024-05-08 | 52.13 | $33.61 | 9900 |
| 2024-05-07 | 55.92 | $33.97 | 9900 |
| 2024-05-06 | 56.14 | $33.99 | 3500 |
| 2024-05-03 | 53.41 | $33.67 | 12515 |
| 2024-05-02 | 50.38 | $33.34 | 3249 |
| 2024-05-01 | 46.90 | $32.99 | 5615 |
| 2024-04-30 | 45.56 | $32.86 | 4200 |
| 2024-04-29 | 50.31 | $33.37 | 3816 |
| 2024-04-26 | 46.57 | $33.01 | 1642 |
| 2024-04-25 | 42.83 | $32.68 | 3900 |
| 2024-04-24 | 44.63 | $32.88 | 4100 |
| 2024-04-23 | 45.36 | $32.96 | 5100 |
| 2024-04-22 | 43.62 | $32.80 | 3904 |
| 2024-04-19 | 40.70 | $32.54 | 4500 |
| 2024-04-18 | 39.45 | $32.43 | 8618 |
| 2024-04-17 | 38.32 | $32.33 | 9213 |
| 2024-04-16 | 39.22 | $32.46 | 7008 |
| 2024-04-15 | 40.77 | $32.68 | 7710 |
| 2024-04-12 | 43.66 | $33.07 | 18700 |
| 2024-04-11 | 49.20 | $33.72 | 5500 |
| 2024-04-10 | 47.75 | $33.57 | 7800 |
| 2024-04-09 | 56.32 | $34.41 | 6300 |
| 2024-04-08 | 55.51 | $34.32 | 6300 |
| 2024-04-05 | 52.72 | $34.02 | 11900 |
| 2024-04-04 | 52.06 | $33.95 | 4603 |
| 2024-04-03 | 55.33 | $34.26 | 6500 |
| 2024-04-02 | 55.16 | $34.24 | 19949 |
| 2024-04-01 | 61.49 | $34.80 | 23700 |
| 2024-03-28 | 65.72 | $35.13 | 6149 |
| 2024-03-27 | 64.60 | $34.97 | 5945 |
| 2024-03-26 | 57.41 | $34.10 | 4600 |
| 2024-03-25 | 57.31 | $34.09 | 4712 |
| 2024-03-22 | 57.43 | $34.10 | 6900 |
| 2024-03-21 | 63.01 | $34.54 | 13824 |
| 2024-03-20 | 60.61 | $34.25 | 4425 |
| 2024-03-19 | 53.98 | $33.57 | 11100 |
| 2024-03-18 | 51.95 | $33.39 | 13100 |
| 2024-03-15 | 54.09 | $33.56 | 5620 |
| 2024-03-14 | 54.47 | $33.59 | 2019 |
| 2024-03-13 | 57.79 | $33.85 | 6104 |
| 2024-03-12 | 58.18 | $33.88 | 3839 |
| 2024-03-11 | 57.64 | $33.82 | 6833 |
| 2024-03-08 | 59.21 | $33.95 | 4600 |
| 2024-03-07 | 58.72 | $33.89 | 10517 |
| 2024-03-06 | 55.92 | $33.56 | 5143 |
| 2024-03-05 | 54.04 | $33.35 | 5100 |
| 2024-03-04 | 55.87 | $33.52 | 3500 |
| 2024-03-01 | 56.09 | $33.54 | 5000 |
| 2024-02-29 | 54.69 | $33.37 | 7815 |
| 2024-02-28 | 57.77 | $33.67 | 8000 |
| 2024-02-27 | 57.23 | $33.60 | 2647 |
| 2024-02-26 | 55.95 | $33.43 | 10800 |
| 2024-02-23 | 55.95 | $33.43 | 3715 |
| 2024-02-22 | 54.13 | $33.18 | 12021 |
| 2024-02-21 | 53.02 | $33.03 | 8600 |
| 2024-02-20 | 53.43 | $33.08 | 16827 |
| 2024-02-16 | 55.04 | $33.28 | 8933 |
| 2024-02-15 | 57.69 | $33.60 | 8044 |
| 2024-02-14 | 53.94 | $33.03 | 6600 |
| 2024-02-13 | 50.35 | $32.54 | 27620 |
| 2024-02-12 | 58.18 | $33.43 | 5800 |
| 2024-02-09 | 54.31 | $32.92 | 6400 |
| 2024-02-08 | 53.59 | $32.83 | 6500 |
| 2024-02-07 | 51.41 | $32.56 | 6600 |
| 2024-02-06 | 53.35 | $32.78 | 37800 |
| 2024-02-05 | 51.45 | $32.54 | 3637 |
| 2024-02-02 | 55.19 | $32.96 | 19800 |
| 2024-02-01 | 56.87 | $33.14 | 9509 |
| 2024-01-31 | 52.43 | $32.56 | 7247 |
| 2024-01-30 | 58.01 | $33.13 | 9700 |
| 2024-01-29 | 59.70 | $33.29 | 10417 |
| 2024-01-26 | 56.62 | $32.88 | 7500 |
| 2024-01-25 | 55.75 | $32.77 | 7300 |
| 2024-01-24 | 53.01 | $32.43 | 5000 |
| 2024-01-23 | 56.33 | $32.77 | 6202 |
| 2024-01-22 | 57.43 | $32.88 | 15747 |
| 2024-01-19 | 53.06 | $32.33 | 4600 |
| 2024-01-18 | 49.95 | $31.98 | 10019 |
| 2024-01-17 | 48.94 | $31.87 | 9703 |
| 2024-01-16 | 51.45 | $32.15 | 13000 |
| 2024-01-12 | 54.79 | $32.50 | 9647 |
| 2024-01-11 | 55.47 | $32.57 | 8600 |
| 2024-01-10 | 59.39 | $32.96 | 8342 |
| 2024-01-09 | 60.12 | $33.03 | 5026 |
| 2024-01-08 | 62.17 | $33.23 | 14600 |
| 2024-01-05 | 59.04 | $32.76 | 9112 |
| 2024-01-04 | 58.20 | $32.64 | 9828 |
| 2024-01-03 | 58.30 | $32.65 | 6200 |
| 2024-01-02 | 66.05 | $33.41 | 3045 |
| 2023-12-29 | 65.88 | $33.38 | 4939 |
| 2023-12-28 | 68.60 | $33.63 | 27200 |
| 2023-12-27 | 67.94 | $33.50 | 6302 |
| 2023-12-26 | 67.79 | $33.47 | 4100 |
| 2023-12-22 | 66.23 | $33.15 | 24900 |
| 2023-12-21 | 65.43 | $32.99 | 40500 |
| 2023-12-20 | 62.81 | $32.49 | 66332 |
| 2023-12-19 | 74.23 | $33.56 | 5331 |
| 2023-12-18 | 71.61 | $32.99 | 6200 |
| 2023-12-15 | 71.52 | $32.97 | 6000 |
| 2023-12-14 | 74.52 | $33.22 | 3735 |
| 2023-12-13 | 71.72 | $32.60 | 5200 |
| 2023-12-12 | 66.56 | $31.68 | 7504 |
| 2023-12-11 | 66.04 | $31.60 | 26500 |
| 2023-12-08 | 64.49 | $31.36 | 27300 |
| 2023-12-07 | 63.71 | $31.24 | 9840 |
| 2023-12-06 | 62.32 | $31.03 | 8036 |
| 2023-12-05 | 61.59 | $30.92 | 10900 |
| 2023-12-04 | 65.43 | $31.27 | 6100 |
| 2023-12-01 | 62.71 | $30.84 | 2537 |
| 2023-11-30 | 56.35 | $30.00 | 5500 |
| 2023-11-29 | 54.60 | $29.80 | 34821 |
| 2023-11-28 | 53.72 | $29.70 | 7000 |
| 2023-11-27 | 53.92 | $29.72 | 4200 |
| 2023-11-24 | 54.89 | $29.82 | 1900 |
| 2023-11-22 | 54.10 | $29.72 | 9639 |
| 2023-11-21 | 53.10 | $29.59 | 8443 |
| 2023-11-20 | 54.49 | $29.75 | 8300 |
| 2023-11-17 | 53.48 | $29.61 | 15400 |
| 2023-11-16 | 51.27 | $29.31 | 9100 |
| 2023-11-15 | 55.17 | $29.78 | 26528 |
| 2023-11-14 | 52.85 | $29.46 | 7249 |
| 2023-11-13 | 41.53 | $28.20 | 10300 |
| 2023-11-10 | 41.99 | $28.26 | 8332 |
| 2023-11-09 | 42.81 | $28.37 | 14300 |
| 2023-11-08 | 45.16 | $28.68 | 10047 |
| 2023-11-07 | 47.66 | $28.99 | 423400 |
| 2023-11-06 | 47.98 | $29.03 | 17500 |
| 2023-11-03 | 49.92 | $29.27 | 5707 |
| 2023-11-02 | 42.99 | $28.51 | 13200 |
| 2023-11-01 | 34.37 | $27.75 | 14739 |
| 2023-10-31 | 34.76 | $27.81 | 10427 |
| 2023-10-30 | 32.55 | $27.63 | 17000 |
| 2023-10-27 | 28.74 | $27.33 | 6800 |
| 2023-10-26 | 30.90 | $27.72 | 5235 |
| 2023-10-25 | 30.77 | $27.71 | 8311 |
| 2023-10-24 | 33.14 | $28.12 | 2000 |
| 2023-10-23 | 30.15 | $27.88 | 12217 |
| 2023-10-20 | 32.14 | $28.23 | 2347 |
| 2023-10-19 | 33.84 | $28.51 | 16200 |
| 2023-10-18 | 36.59 | $28.93 | 4241 |
| 2023-10-17 | 41.56 | $29.58 | 11344 |
| 2023-10-16 | 36.52 | $29.18 | 3700 |
| 2023-10-13 | 28.95 | $28.66 | 11300 |
| 2023-10-12 | 30.54 | $28.90 | 14200 |
| 2023-10-11 | 36.24 | $29.62 | 29000 |
| 2023-10-10 | 35.61 | $29.58 | 40845 |
| 2023-10-09 | 30.52 | $29.27 | 10000 |
| 2023-10-06 | 30.52 | $29.27 | 4129 |
| 2023-10-05 | 31.24 | $29.37 | 4733 |
| 2023-10-04 | 32.40 | $29.53 | 11240 |
| 2023-10-03 | 30.09 | $29.38 | 8100 |
| 2023-10-02 | 34.58 | $29.98 | 15843 |
| 2023-09-29 | 39.53 | $30.51 | 22218 |
| 2023-09-28 | 39.63 | $30.52 | 16200 |
| 2023-09-27 | 35.20 | $30.24 | 34600 |
| 2023-09-26 | 33.88 | $30.16 | 16100 |
| 2023-09-25 | 37.91 | $30.60 | 12700 |
| 2023-09-22 | 38.20 | $30.63 | 67939 |
| 2023-09-21 | 39.87 | $30.80 | 10700 |
| 2023-09-20 | 43.82 | $31.17 | 20239 |
| 2023-09-19 | 44.73 | $31.25 | 88220 |
| 2023-09-18 | 44.46 | $31.23 | 6003 |
| 2023-09-15 | 45.31 | $31.31 | 1842 |
| 2023-09-14 | 47.59 | $31.52 | 4207 |
| 2023-09-13 | 41.31 | $31.05 | 1900 |
| 2023-09-12 | 42.98 | $31.21 | 4800 |
| 2023-09-11 | 41.58 | $31.11 | 4400 |
| 2023-09-08 | 42.78 | $31.23 | 11103 |
| 2023-09-07 | 42.87 | $31.24 | 4100 |
| 2023-09-06 | 45.43 | $31.50 | 7700 |
| 2023-09-05 | 46.97 | $31.65 | 6700 |
| 2023-09-01 | 55.69 | $32.38 | 10200 |
| 2023-08-31 | 51.34 | $32.01 | 49000 |
| 2023-08-30 | 52.13 | $32.07 | 7122 |
| 2023-08-29 | 51.18 | $31.99 | 5900 |
| 2023-08-28 | 46.52 | $31.62 | 4722 |
| 2023-08-25 | 43.62 | $31.41 | 15929 |
| 2023-08-24 | 42.21 | $31.31 | 2731 |
| 2023-08-23 | 43.67 | $31.45 | 5400 |
| 2023-08-22 | 40.60 | $31.23 | 9600 |
| 2023-08-21 | 42.18 | $31.39 | 8005 |
| 2023-08-18 | 43.39 | $31.51 | 7148 |
| 2023-08-17 | 41.94 | $31.40 | 7800 |
| 2023-08-16 | 43.48 | $31.56 | 9022 |
| 2023-08-15 | 45.05 | $31.72 | 4600 |
| 2023-08-14 | 49.98 | $32.18 | 5400 |
| 2023-08-11 | 50.66 | $32.24 | 9449 |
| 2023-08-10 | 50.89 | $32.26 | 7622 |
| 2023-08-09 | 52.63 | $32.42 | 6430 |
| 2023-08-08 | 55.46 | $32.67 | 8718 |
| 2023-08-07 | 58.44 | $32.92 | 3700 |
| 2023-08-04 | 56.11 | $32.66 | 8900 |
| 2023-08-03 | 58.26 | $32.84 | 6300 |
| 2023-08-02 | 60.97 | $33.06 | 21400 |
| 2023-08-01 | 65.17 | $33.38 | 10600 |
| 2023-07-31 | 66.80 | $33.50 | 22900 |
| 2023-07-28 | 65.07 | $33.25 | 5700 |
| 2023-07-27 | 62.45 | $32.90 | 3400 |
| 2023-07-26 | 66.65 | $33.21 | 11100 |
| 2023-07-25 | 65.36 | $33.03 | 6100 |
| 2023-07-24 | 64.57 | $32.92 | 9245 |
| 2023-07-21 | 64.00 | $32.84 | 5700 |
| 2023-07-20 | 65.63 | $32.97 | 9426 |
| 2023-07-19 | 66.62 | $33.05 | 11000 |
| 2023-07-18 | 66.32 | $33.00 | 14534 |
| 2023-07-17 | 63.77 | $32.59 | 21600 |
| 2023-07-14 | 62.73 | $32.43 | 10200 |
| 2023-07-13 | 65.76 | $32.70 | 5400 |
| 2023-07-12 | 65.17 | $32.60 | 11235 |
| 2023-07-11 | 63.10 | $32.26 | 12207 |
| 2023-07-10 | 60.34 | $31.84 | 12500 |
| 2023-07-07 | 57.62 | $31.46 | 6300 |
| 2023-07-06 | 53.98 | $31.00 | 31018 |
| 2023-07-05 | 57.33 | $31.33 | 12800 |
| 2023-07-03 | 62.96 | $31.83 | 5600 |
| 2023-06-30 | 61.23 | $31.59 | 11106 |
| 2023-06-29 | 60.57 | $31.50 | 3746 |
| 2023-06-28 | 57.44 | $31.09 | 5641 |
| 2023-06-27 | 57.12 | $31.05 | 21948 |
| 2023-06-26 | 52.89 | $30.54 | 2142 |
| 2023-06-23 | 51.74 | $30.41 | 8800 |
| 2023-06-22 | 55.20 | $30.76 | 8917 |
| 2023-06-21 | 58.15 | $31.04 | 12900 |
| 2023-06-20 | 59.77 | $31.19 | 4906 |
| 2023-06-16 | 62.08 | $31.40 | 4329 |
| 2023-06-15 | 64.80 | $31.64 | 5300 |
| 2023-06-14 | 63.20 | $31.39 | 17600 |
| 2023-06-13 | 63.97 | $31.46 | 4200 |
| 2023-06-12 | 62.09 | $31.16 | 6541 |
| 2023-06-09 | 60.53 | $30.92 | 20218 |
| 2023-06-08 | 61.13 | $30.98 | 12800 |
| 2023-06-07 | 61.00 | $30.96 | 14308 |
| 2023-06-06 | 57.09 | $30.35 | 7600 |
| 2023-06-05 | 55.05 | $30.06 | 19906 |
| 2023-06-02 | 57.75 | $30.36 | 11633 |
| 2023-06-01 | 50.54 | $29.42 | 7200 |
| 2023-05-31 | 49.31 | $29.28 | 6000 |
| 2023-05-30 | 51.83 | $29.57 | 4900 |
| 2023-05-26 | 53.36 | $29.74 | 5200 |
| 2023-05-25 | 49.64 | $29.29 | 7000 |
| 2023-05-24 | 50.49 | $29.39 | 4700 |
| 2023-05-23 | 55.05 | $29.90 | 4500 |
| 2023-05-22 | 55.99 | $30.00 | 6800 |
| 2023-05-19 | 53.42 | $29.66 | 7200 |
| 2023-05-18 | 55.32 | $29.87 | 6000 |
| 2023-05-17 | 50.81 | $29.30 | 6000 |
| 2023-05-16 | 43.27 | $28.51 | 2200 |
| 2023-05-15 | 46.43 | $28.88 | 8600 |
| 2023-05-12 | 42.31 | $28.50 | 24000 |
| 2023-05-11 | 42.97 | $28.58 | 3600 |
| 2023-05-10 | 44.04 | $28.71 | 5800 |
| 2023-05-09 | 44.52 | $28.77 | 4917 |
| 2023-05-08 | 45.38 | $28.88 | 6802 |
| 2023-05-05 | 46.96 | $29.08 | 4100 |
| 2023-05-04 | 39.69 | $28.35 | 20326 |
| 2023-05-03 | 43.92 | $28.89 | 8240 |
| 2023-05-02 | 45.02 | $29.02 | 8323 |
| 2023-05-01 | 49.64 | $29.53 | 6826 |
| 2023-04-28 | 50.71 | $29.64 | 6000 |
| 2023-04-27 | 47.18 | $29.28 | 9900 |
| 2023-04-26 | 42.74 | $28.87 | 4200 |
| 2023-04-25 | 41.49 | $28.76 | 8604 |
| 2023-04-24 | 43.38 | $28.99 | 9120 |
| 2023-04-21 | 43.70 | $29.03 | 3710 |
| 2023-04-20 | 43.60 | $29.02 | 12000 |
| 2023-04-19 | 45.07 | $29.21 | 28300 |
| 2023-04-18 | 46.79 | $29.43 | 10318 |
| 2023-04-17 | 47.98 | $29.58 | 6513 |
| 2023-04-14 | 46.70 | $29.43 | 6100 |
| 2023-04-13 | 46.92 | $29.46 | 12300 |
| 2023-04-12 | 44.24 | $29.14 | 12712 |
| 2023-04-11 | 47.74 | $29.63 | 15232 |
| 2023-04-10 | 45.48 | $29.36 | 11309 |
| 2023-04-06 | 43.24 | $29.10 | 11513 |
| 2023-04-05 | 42.90 | $29.06 | 4600 |
| 2023-04-04 | 44.43 | $29.30 | 11101 |
| 2023-04-03 | 47.30 | $29.73 | 7813 |
| 2023-03-31 | 48.27 | $29.87 | 23000 |
| 2023-03-30 | 43.32 | $29.24 | 3026 |
| 2023-03-29 | 41.73 | $29.05 | 10000 |
| 2023-03-28 | 38.98 | $28.73 | 13729 |
| 2023-03-27 | 38.37 | $28.66 | 3945 |
| 2023-03-24 | 36.23 | $28.41 | 9300 |
| 2023-03-23 | 34.85 | $28.25 | 11531 |
| 2023-03-22 | 35.91 | $28.48 | 11300 |
| 2023-03-21 | 38.57 | $29.03 | 9700 |
| 2023-03-20 | 33.74 | $28.46 | 8300 |
| 2023-03-17 | 31.11 | $28.17 | 6205 |
| 2023-03-16 | 33.46 | $28.71 | 7400 |
| 2023-03-15 | 34.65 | $28.97 | 9700 |
| 2023-03-14 | 36.35 | $29.33 | 9432 |
| 2023-03-13 | 33.05 | $28.95 | 8605 |
| 2023-03-10 | 35.54 | $29.49 | 18800 |
| 2023-03-09 | 40.36 | $30.39 | 9842 |
| 2023-03-08 | 45.50 | $31.18 | 1500 |
| 2023-03-07 | 44.91 | $31.11 | 5500 |
| 2023-03-06 | 47.94 | $31.54 | 15400 |
| 2023-03-03 | 51.40 | $31.99 | 15900 |
| 2023-03-02 | 47.83 | $31.54 | 6500 |
| 2023-03-01 | 47.75 | $31.53 | 16400 |
| 2023-02-28 | 49.27 | $31.74 | 5309 |
| 2023-02-27 | 50.29 | $31.88 | 19700 |
| 2023-02-24 | 50.64 | $31.93 | 20405 |
| 2023-02-23 | 53.74 | $32.36 | 31000 |
| 2023-02-22 | 52.59 | $32.18 | 3700 |
| 2023-02-21 | 51.89 | $32.07 | 9424 |
| 2023-02-17 | 60.94 | $33.24 | 6900 |
| 2023-02-16 | 60.09 | $33.09 | 5900 |
| 2023-02-15 | 61.53 | $33.26 | 8300 |
| 2023-02-14 | 59.24 | $32.84 | 6137 |
| 2023-02-13 | 58.57 | $32.72 | 6244 |
| 2023-02-10 | 56.30 | $32.32 | 5900 |
| 2023-02-09 | 57.66 | $32.50 | 8900 |
| 2023-02-08 | 60.49 | $32.87 | 13018 |
| 2023-02-07 | 63.71 | $33.27 | 4243 |
| 2023-02-06 | 62.47 | $33.01 | 14512 |
| 2023-02-03 | 66.17 | $33.46 | 18800 |
| 2023-02-02 | 69.10 | $33.80 | 8700 |
| 2023-02-01 | 65.17 | $32.89 | 15200 |
| 2023-01-31 | 60.64 | $32.02 | 6129 |
| 2023-01-30 | 57.68 | $31.53 | 7300 |
| 2023-01-27 | 62.60 | $32.07 | 5000 |
| 2023-01-26 | 61.02 | $31.80 | 11400 |
| 2023-01-25 | 59.52 | $31.55 | 15100 |
| 2023-01-24 | 59.22 | $31.50 | 5646 |
| 2023-01-23 | 61.02 | $31.71 | 4620 |
| 2023-01-20 | 57.58 | $31.12 | 16539 |
| 2023-01-19 | 54.56 | $30.65 | 28939 |
| 2023-01-18 | 58.16 | $31.08 | 29100 |
| 2023-01-17 | 61.20 | $31.42 | 13100 |
| 2023-01-13 | 60.80 | $31.35 | 2700 |
| 2023-01-12 | 60.89 | $31.36 | 9120 |
| 2023-01-11 | 59.09 | $31.03 | 10400 |
| 2023-01-10 | 57.34 | $30.72 | 8541 |
| 2023-01-09 | 55.28 | $30.37 | 27233 |
| 2023-01-06 | 55.64 | $30.42 | 9000 |
| 2023-01-05 | 51.79 | $29.78 | 10813 |
| 2023-01-04 | 54.02 | $30.10 | 12611 |
| 2023-01-03 | 47.51 | $29.13 | 5700 |
| 2022-12-30 | 48.79 | $29.32 | 35034 |
| 2022-12-29 | 47.37 | $29.12 | 2600 |
| 2022-12-28 | 41.75 | $28.39 | 9626 |
| 2022-12-27 | 44.40 | $28.82 | 16400 |
| 2022-12-23 | 44.84 | $28.89 | 5305 |
| 2022-12-22 | 44.09 | $28.79 | 20100 |
| 2022-12-21 | 46.37 | $29.17 | 8200 |
| 2022-12-20 | 44.43 | $28.90 | 16945 |
| 2022-12-19 | 43.05 | $28.71 | 4600 |
| 2022-12-16 | 45.54 | $29.15 | 28400 |
| 2022-12-15 | 48.31 | $29.61 | 10635 |
| 2022-12-14 | 56.49 | $30.76 | 4624 |
| 2022-12-13 | 56.57 | $30.77 | 7313 |
| 2022-12-12 | 54.51 | $30.43 | 27900 |
| 2022-12-09 | 52.56 | $30.12 | 3500 |
| 2022-12-08 | 54.79 | $30.43 | 1723 |
| 2022-12-07 | 52.18 | $30.01 | 9600 |
| 2022-12-06 | 52.12 | $30.00 | 6400 |
| 2022-12-05 | 55.49 | $30.49 | 4300 |
| 2022-12-02 | 61.52 | $31.27 | 4700 |
| 2022-12-01 | 60.90 | $31.15 | 5900 |
| 2022-11-30 | 59.18 | $30.82 | 7300 |
| 2022-11-29 | 54.06 | $29.94 | 3811 |
| 2022-11-28 | 53.43 | $29.84 | 2013 |
| 2022-11-25 | 58.21 | $30.47 | 1500 |
| 2022-11-23 | 57.46 | $30.34 | 8200 |
| 2022-11-22 | 56.56 | $30.18 | 24800 |
| 2022-11-21 | 55.20 | $29.94 | 27440 |
| 2022-11-18 | 55.89 | $30.04 | 15314 |
| 2022-11-17 | 55.46 | $29.96 | 5300 |
| 2022-11-16 | 56.43 | $30.11 | 7026 |
| 2022-11-15 | 59.87 | $30.63 | 9800 |
| 2022-11-14 | 59.24 | $30.49 | 7300 |
| 2022-11-11 | 62.60 | $30.99 | 1511 |
| 2022-11-10 | 59.55 | $30.29 | 19531 |
| 2022-11-09 | 50.22 | $28.60 | 27500 |
| 2022-11-08 | 55.15 | $29.29 | 5400 |
| 2022-11-07 | 52.92 | $28.94 | 9601 |
| 2022-11-04 | 50.31 | $28.55 | 7003 |
| 2022-11-03 | 48.35 | $28.27 | 3900 |
| 2022-11-02 | 50.65 | $28.61 | 3900 |
| 2022-11-01 | 54.25 | $29.11 | 5409 |
| 2022-10-31 | 52.92 | $28.90 | 8129 |
| 2022-10-28 | 54.73 | $29.15 | 2549 |
| 2022-10-27 | 52.44 | $28.78 | 7424 |
| 2022-10-26 | 51.82 | $28.68 | 9400 |
| 2022-10-25 | 50.39 | $28.45 | 24900 |
| 2022-10-24 | 46.96 | $27.92 | 6200 |
| 2022-10-21 | 46.36 | $27.83 | 700 |
| 2022-10-20 | 43.32 | $27.38 | 8103 |
| 2022-10-19 | 44.06 | $27.52 | 13600 |
| 2022-10-18 | 46.65 | $28.00 | 7700 |
| 2022-10-17 | 43.98 | $27.59 | 9300 |
| 2022-10-14 | 39.03 | $26.89 | 5608 |
| 2022-10-13 | 41.84 | $27.45 | 6829 |
| 2022-10-12 | 37.74 | $26.91 | 5133 |
| 2022-10-11 | 38.26 | $27.02 | 3600 |
| 2022-10-10 | 38.26 | $27.02 | 3234 |
| 2022-10-07 | 39.52 | $27.30 | 7947 |
| 2022-10-06 | 43.07 | $28.04 | 4702 |
| 2022-10-05 | 44.93 | $28.40 | 5026 |
| 2022-10-04 | 46.25 | $28.65 | 28224 |
| 2022-10-03 | 37.60 | $27.41 | 29831 |
| 2022-09-30 | 30.77 | $26.61 | 68700 |
| 2022-09-29 | 32.02 | $26.91 | 8420 |
| 2022-09-28 | 34.89 | $27.55 | 8300 |
| 2022-09-27 | 29.55 | $26.98 | 13400 |
| 2022-09-26 | 29.83 | $27.05 | 29721 |
| 2022-09-23 | 31.01 | $27.34 | 24900 |
| 2022-09-22 | 34.01 | $28.02 | 7524 |
| 2022-09-21 | 36.57 | $28.54 | 57200 |
| 2022-09-20 | 37.99 | $28.81 | 7200 |
| 2022-09-19 | 40.88 | $29.33 | 5420 |
| 2022-09-16 | 39.88 | $29.21 | 6500 |
| 2022-09-15 | 41.15 | $29.44 | 9149 |
| 2022-09-14 | 41.31 | $29.47 | 4213 |
| 2022-09-13 | 42.21 | $29.64 | 5100 |
| 2022-09-12 | 48.21 | $30.66 | 35244 |
| 2022-09-09 | 46.88 | $30.47 | 4219 |
| 2022-09-08 | 42.26 | $29.85 | 2625 |
| 2022-09-07 | 41.16 | $29.71 | 8203 |
| 2022-09-06 | 34.87 | $28.96 | 3125 |
| 2022-09-02 | 36.81 | $29.35 | 2500 |
| 2022-09-01 | 37.79 | $29.54 | 4824 |
| 2022-08-31 | 39.35 | $29.84 | 8430 |
| 2022-08-30 | 39.88 | $29.94 | 2448 |
| 2022-08-29 | 41.67 | $30.28 | 4000 |
| 2022-08-26 | 43.41 | $30.60 | 2800 |
| 2022-08-25 | 49.98 | $31.66 | 71506 |
| 2022-08-24 | 47.03 | $31.25 | 22200 |
| 2022-08-23 | 45.24 | $31.01 | 5546 |
| 2022-08-22 | 45.85 | $31.11 | 7539 |
| 2022-08-19 | 50.48 | $31.82 | 2947 |
| 2022-08-18 | 55.50 | $32.49 | 15013 |
| 2022-08-17 | 55.18 | $32.44 | 5900 |
| 2022-08-16 | 59.95 | $33.03 | 12600 |
| 2022-08-15 | 59.73 | $32.99 | 5400 |
| 2022-08-12 | 59.19 | $32.89 | 2400 |
| 2022-08-11 | 55.67 | $32.27 | 10600 |
| 2022-08-10 | 54.40 | $32.06 | 19600 |
| 2022-08-09 | 50.01 | $31.38 | 3000 |
| 2022-08-08 | 54.40 | $31.98 | 8400 |
| 2022-08-05 | 51.36 | $31.53 | 7241 |
| 2022-08-04 | 49.80 | $31.31 | 1536 |
| 2022-08-03 | 51.58 | $31.56 | 4800 |
| 2022-08-02 | 50.44 | $31.39 | 7849 |
| 2022-08-01 | 51.53 | $31.55 | 11700 |
| 2022-07-29 | 50.96 | $31.46 | 3300 |
| 2022-07-28 | 50.78 | $31.43 | 4500 |
| 2022-07-27 | 51.69 | $31.58 | 8042 |
| 2022-07-26 | 48.34 | $31.01 | 2948 |
| 2022-07-25 | 50.93 | $31.45 | 3000 |
| 2022-07-22 | 51.53 | $31.55 | 8400 |
| 2022-07-21 | 54.17 | $31.99 | 4700 |
| 2022-07-20 | 53.40 | $31.84 | 12000 |
| 2022-07-19 | 50.37 | $31.27 | 7646 |
| 2022-07-18 | 44.33 | $30.27 | 7500 |
| 2022-07-15 | 45.65 | $30.52 | 15700 |
| 2022-07-14 | 42.67 | $30.06 | 9337 |
| 2022-07-13 | 43.61 | $30.25 | 6000 |
| 2022-07-12 | 44.59 | $30.45 | 10100 |
| 2022-07-11 | 45.02 | $30.54 | 3609 |
| 2022-07-08 | 48.18 | $31.18 | 8100 |
| 2022-07-07 | 49.52 | $31.44 | 6400 |
| 2022-07-06 | 45.53 | $30.72 | 4405 |
| 2022-07-05 | 47.05 | $31.03 | 1200 |
| 2022-07-01 | 45.95 | $30.83 | 4315 |
| 2022-06-30 | 43.60 | $30.41 | 17600 |
| 2022-06-29 | 44.56 | $30.63 | 7817 |
| 2022-06-28 | 45.92 | $30.94 | 8900 |
| 2022-06-27 | 48.03 | $31.41 | 8100 |
| 2022-06-24 | 46.80 | $31.16 | 5500 |
| 2022-06-23 | 41.34 | $30.13 | 5700 |
| 2022-06-22 | 39.27 | $29.77 | 20103 |
| 2022-06-21 | 38.58 | $29.65 | 6733 |
| 2022-06-17 | 36.24 | $29.24 | 3404 |
| 2022-06-16 | 33.11 | $28.71 | 2800 |
| 2022-06-15 | 37.76 | $30.11 | 11827 |
| 2022-06-14 | 34.71 | $29.62 | 10614 |
| 2022-06-13 | 35.77 | $29.93 | 6223 |
| 2022-06-10 | 41.16 | $31.34 | 7200 |
| 2022-06-09 | 45.40 | $32.26 | 10400 |
| 2022-06-08 | 49.28 | $33.00 | 3500 |
| 2022-06-07 | 51.37 | $33.37 | 4600 |
| 2022-06-06 | 50.18 | $33.15 | 9036 |
| 2022-06-03 | 48.26 | $32.80 | 14634 |
| 2022-06-02 | 50.97 | $33.31 | 4724 |
| 2022-06-01 | 47.69 | $32.71 | 6600 |
| 2022-05-31 | 48.56 | $32.88 | 7700 |
| 2022-05-27 | 49.79 | $33.12 | 9400 |
| 2022-05-26 | 46.53 | $32.51 | 13500 |
| 2022-05-25 | 42.58 | $31.83 | 8200 |
| 2022-05-24 | 38.72 | $31.22 | 9100 |
| 2022-05-23 | 41.68 | $31.90 | 7431 |
| 2022-05-20 | 39.62 | $31.58 | 6121 |
| 2022-05-19 | 40.82 | $31.86 | 2600 |
| 2022-05-18 | 40.57 | $31.82 | 5820 |
| 2022-05-17 | 45.40 | $32.90 | 10334 |
| 2022-05-16 | 40.07 | $32.05 | 24449 |
| 2022-05-13 | 41.05 | $32.27 | 4400 |
| 2022-05-12 | 33.67 | $31.22 | 5929 |
| 2022-05-11 | 30.68 | $30.84 | 5922 |
| 2022-05-10 | 32.90 | $31.44 | 47100 |
| 2022-05-09 | 34.20 | $31.77 | 8700 |
| 2022-05-06 | 37.60 | $32.57 | 12300 |
| 2022-05-05 | 39.72 | $33.02 | 11022 |
| 2022-05-04 | 44.35 | $33.90 | 17229 |
| 2022-05-03 | 40.93 | $33.44 | 7202 |
| 2022-05-02 | 40.02 | $33.32 | 5303 |
| 2022-04-29 | 38.97 | $33.18 | 3420 |
| 2022-04-28 | 43.27 | $34.02 | 9500 |
| 2022-04-27 | 38.92 | $33.45 | 5600 |
| 2022-04-26 | 39.84 | $33.63 | 11400 |
| 2022-04-25 | 45.56 | $34.64 | 8917 |
| 2022-04-22 | 43.10 | $34.32 | 13400 |
| 2022-04-21 | 47.28 | $34.98 | 6200 |
| 2022-04-20 | 52.65 | $35.71 | 10800 |
| 2022-04-19 | 51.80 | $35.59 | 5300 |
| 2022-04-18 | 46.27 | $34.87 | 6600 |
| 2022-04-14 | 47.94 | $35.10 | 15700 |
| 2022-04-13 | 50.73 | $35.47 | 8600 |
| 2022-04-12 | 47.59 | $35.07 | 17744 |
| 2022-04-11 | 47.35 | $35.04 | 9110 |
| 2022-04-08 | 49.13 | $35.29 | 10911 |
| 2022-04-07 | 49.13 | $35.29 | 12735 |
| 2022-04-06 | 48.15 | $35.15 | 5137 |
| 2022-04-05 | 52.10 | $35.73 | 7018 |
| 2022-04-04 | 56.60 | $36.32 | 5500 |
| 2022-04-01 | 55.74 | $36.18 | 14400 |
| 2022-03-31 | 54.76 | $36.02 | 13100 |
| 2022-03-30 | 57.31 | $36.36 | 23400 |
| 2022-03-29 | 59.88 | $36.69 | 14700 |
| 2022-03-28 | 53.87 | $35.68 | 18900 |
| 2022-03-25 | 55.03 | $35.83 | 9000 |
| 2022-03-24 | 54.66 | $35.77 | 5302 |
| 2022-03-23 | 53.94 | $35.65 | 5707 |
| 2022-03-22 | 56.58 | $36.02 | 17100 |
| 2022-03-21 | 55.23 | $35.78 | 3600 |
| 2022-03-18 | 56.27 | $35.93 | 4500 |
| 2022-03-17 | 54.13 | $35.54 | 3936 |
| 2022-03-16 | 51.29 | $35.05 | 2232 |
| 2022-03-15 | 45.90 | $34.22 | 11544 |
| 2022-03-14 | 44.93 | $34.08 | 3510 |
| 2022-03-11 | 44.59 | $34.03 | 15100 |
| 2022-03-10 | 46.95 | $34.46 | 13700 |
| 2022-03-09 | 45.81 | $34.28 | 5712 |
| 2022-03-08 | 39.86 | $33.41 | 11118 |
| 2022-03-07 | 38.61 | $33.24 | 9432 |
| 2022-03-04 | 42.51 | $34.03 | 9400 |
| 2022-03-03 | 43.41 | $34.20 | 10800 |
| 2022-03-02 | 46.60 | $34.78 | 8408 |
| 2022-03-01 | 41.23 | $34.02 | 7300 |
| 2022-02-28 | 46.42 | $34.91 | 12140 |
| 2022-02-25 | 46.55 | $34.93 | 11253 |
| 2022-02-24 | 43.43 | $34.50 | 17300 |
| 2022-02-23 | 38.86 | $33.92 | 7000 |
| 2022-02-22 | 42.21 | $34.52 | 25900 |
| 2022-02-18 | 46.18 | $35.15 | 6504 |
| 2022-02-17 | 47.12 | $35.29 | 13600 |
| 2022-02-16 | 52.94 | $36.09 | 6200 |
| 2022-02-15 | 51.37 | $35.87 | 4446 |
| 2022-02-14 | 43.38 | $34.89 | 2500 |
| 2022-02-11 | 45.10 | $35.13 | 5527 |
| 2022-02-10 | 44.05 | $35.01 | 5300 |
| 2022-02-09 | 45.65 | $35.24 | 3832 |
| 2022-02-08 | 41.99 | $34.82 | 2631 |
| 2022-02-07 | 38.83 | $34.48 | 5900 |
| 2022-02-04 | 39.49 | $34.59 | 5200 |
| 2022-02-03 | 40.14 | $34.70 | 6200 |
| 2022-02-02 | 43.54 | $35.25 | 7500 |
| 2022-02-01 | 43.86 | $35.30 | 5410 |
| 2022-01-31 | 40.53 | $34.90 | 8500 |
| 2022-01-28 | 35.62 | $34.36 | 6631 |
| 2022-01-27 | 30.37 | $33.84 | 3338 |
| 2022-01-26 | 30.87 | $33.95 | 8400 |
| 2022-01-25 | 32.32 | $34.26 | 4100 |
| 2022-01-24 | 33.92 | $34.59 | 17416 |
| 2022-01-21 | 32.47 | $34.44 | 13933 |
| 2022-01-20 | 34.79 | $34.92 | 5203 |
| 2022-01-19 | 37.89 | $35.50 | 8903 |
| 2022-01-18 | 41.59 | $36.11 | 5500 |
| 2022-01-14 | 48.03 | $36.99 | 11708 |
| 2022-01-13 | 48.11 | $37.00 | 14000 |
| 2022-01-12 | 48.11 | $37.00 | 11343 |
| 2022-01-11 | 48.48 | $37.05 | 6836 |
| 2022-01-10 | 45.57 | $36.68 | 14720 |
| 2022-01-07 | 46.24 | $36.78 | 3327 |
| 2022-01-06 | 45.24 | $36.65 | 3807 |
| 2022-01-05 | 45.49 | $36.69 | 8320 |
| 2022-01-04 | 49.66 | $37.34 | 9111 |
| 2022-01-03 | 46.35 | $36.88 | 44100 |
| 2021-12-31 | 43.03 | $36.45 | 52800 |
| 2021-12-30 | 42.07 | $36.33 | 4800 |
| 2021-12-29 | 43.57 | $36.59 | 26000 |
| 2021-12-28 | 42.53 | $36.45 | 25912 |
| 2021-12-27 | 42.31 | $36.42 | 3226 |
| 2021-12-23 | 40.81 | $36.21 | 15206 |
| 2021-12-22 | 37.83 | $35.80 | 10400 |
| 2021-12-21 | 35.10 | $35.44 | 7130 |
| 2021-12-20 | 44.61 | $37.28 | 4224 |
| 2021-12-17 | 48.25 | $37.82 | 2744 |
| 2021-12-16 | 47.73 | $37.75 | 5300 |
| 2021-12-15 | 49.50 | $38.01 | 3800 |
| 2021-12-14 | 46.60 | $37.61 | 12700 |
| 2021-12-13 | 46.86 | $37.65 | 5512 |
| 2021-12-10 | 50.26 | $38.17 | 7100 |
| 2021-12-09 | 50.20 | $38.16 | 9448 |
| 2021-12-08 | 53.37 | $38.63 | 3500 |
| 2021-12-07 | 52.52 | $38.49 | 4130 |
| 2021-12-06 | 48.17 | $37.81 | 5500 |
| 2021-12-03 | 39.49 | $36.69 | 3730 |
| 2021-12-02 | 41.18 | $36.98 | 3700 |
| 2021-12-01 | 30.76 | $35.91 | 4100 |
| 2021-11-30 | 31.55 | $36.07 | 4717 |
| 2021-11-29 | 37.20 | $37.06 | 7600 |
| 2021-11-26 | 36.66 | $37.01 | 2500 |
| 2021-11-24 | 46.06 | $38.25 | 4500 |
| 2021-11-23 | 44.87 | $38.14 | 4142 |
| 2021-11-22 | 43.24 | $37.99 | 4300 |
| 2021-11-19 | 40.00 | $37.70 | 4043 |
| 2021-11-18 | 43.59 | $38.14 | 13300 |
| 2021-11-17 | 46.19 | $38.43 | 5023 |
| 2021-11-16 | 50.00 | $38.82 | 3800 |
| 2021-11-15 | 51.55 | $38.97 | 5500 |
| 2021-11-12 | 52.48 | $39.06 | 5032 |
| 2021-11-11 | 50.89 | $38.89 | 4700 |
| 2021-11-10 | 52.06 | $39.01 | 7600 |
| 2021-11-09 | 56.02 | $39.40 | 6100 |
| 2021-11-08 | 55.78 | $39.37 | 9330 |
| 2021-11-05 | 58.15 | $39.60 | 6628 |
| 2021-11-04 | 55.24 | $39.23 | 3041 |
| 2021-11-03 | 55.24 | $39.23 | 3931 |
| 2021-11-02 | 52.93 | $38.94 | 2726 |
| 2021-11-01 | 56.06 | $39.27 | 11900 |
| 2021-10-29 | 49.33 | $38.49 | 4300 |
| 2021-10-28 | 50.26 | $38.59 | 8114 |
| 2021-10-27 | 44.55 | $38.02 | 13300 |
| 2021-10-26 | 51.90 | $38.76 | 9900 |
| 2021-10-25 | 58.19 | $39.27 | 10104 |
| 2021-10-22 | 58.99 | $39.33 | 1906 |
| 2021-10-21 | 58.26 | $39.25 | 21700 |
| 2021-10-20 | 57.73 | $39.19 | 19400 |
| 2021-10-19 | 55.95 | $38.99 | 6132 |
| 2021-10-18 | 55.68 | $38.96 | 11300 |
| 2021-10-15 | 56.88 | $39.07 | 5100 |
| 2021-10-14 | 56.72 | $39.05 | 6800 |
| 2021-10-13 | 52.79 | $38.58 | 11800 |
| 2021-10-12 | 53.38 | $38.64 | 8300 |
| 2021-10-11 | 54.24 | $38.73 | 10943 |
| 2021-10-08 | 55.76 | $38.89 | 13900 |
| 2021-10-07 | 55.54 | $38.86 | 7139 |
| 2021-10-06 | 52.69 | $38.48 | 11800 |
| 2021-10-05 | 54.07 | $38.64 | 34100 |
| 2021-10-04 | 52.97 | $38.49 | 17029 |
| 2021-10-01 | 54.46 | $38.67 | 6306 |
| 2021-09-30 | 49.26 | $37.98 | 14600 |
| 2021-09-29 | 51.03 | $38.20 | 4711 |
| 2021-09-28 | 50.18 | $38.09 | 4600 |
| 2021-09-27 | 54.06 | $38.57 | 4000 |
| 2021-09-24 | 50.17 | $38.06 | 6827 |
| 2021-09-23 | 49.62 | $37.99 | 2929 |
| 2021-09-22 | 44.77 | $37.41 | 1800 |
| 2021-09-21 | 40.25 | $36.93 | 6200 |
| 2021-09-20 | 39.16 | $36.82 | 4800 |
| 2021-09-17 | 44.46 | $37.58 | 3400 |
| 2021-09-16 | 45.93 | $37.77 | 2801 |
| 2021-09-15 | 47.59 | $37.98 | 6226 |
| 2021-09-14 | 43.34 | $37.52 | 6300 |
| 2021-09-13 | 47.39 | $38.03 | 4300 |
| 2021-09-10 | 43.97 | $37.68 | 4900 |
| 2021-09-09 | 47.04 | $38.05 | 9244 |
| 2021-09-08 | 48.07 | $38.17 | 2900 |
| 2021-09-07 | 51.19 | $38.52 | 2000 |
| 2021-09-03 | 54.44 | $38.86 | 15707 |
| 2021-09-02 | 54.93 | $38.91 | 837 |
| 2021-09-01 | 52.42 | $38.60 | 17324 |
| 2021-08-31 | 52.09 | $38.56 | 2642 |
| 2021-08-30 | 52.01 | $38.55 | 8245 |
| 2021-08-27 | 51.86 | $38.53 | 2900 |
| 2021-08-26 | 45.39 | $37.73 | 3000 |
| 2021-08-25 | 49.76 | $38.28 | 5400 |
| 2021-08-24 | 48.39 | $38.12 | 7900 |
| 2021-08-23 | 46.83 | $37.94 | 3432 |
| 2021-08-20 | 43.03 | $37.52 | 2916 |
| 2021-08-19 | 39.20 | $37.13 | 12227 |
| 2021-08-18 | 43.00 | $37.67 | 4700 |
| 2021-08-17 | 46.50 | $38.11 | 18107 |
| 2021-08-16 | 48.19 | $38.31 | 2316 |
| 2021-08-13 | 50.55 | $38.58 | 4726 |
| 2021-08-12 | 52.54 | $38.80 | 7926 |
| 2021-08-11 | 52.05 | $38.74 | 8834 |
| 2021-08-10 | 49.84 | $38.47 | 9600 |
| 2021-08-09 | 47.72 | $38.22 | 6800 |
| 2021-08-06 | 49.89 | $38.49 | 5611 |
| 2021-08-05 | 46.56 | $38.10 | 4300 |
| 2021-08-04 | 42.77 | $37.69 | 3416 |
| 2021-08-03 | 47.02 | $38.24 | 1900 |
| 2021-08-02 | 46.56 | $38.19 | 13906 |
| 2021-07-30 | 46.95 | $38.24 | 3616 |
| 2021-07-29 | 48.56 | $38.45 | 3047 |
| 2021-07-28 | 45.43 | $38.08 | 3800 |
| 2021-07-27 | 43.22 | $37.83 | 6900 |
| 2021-07-26 | 46.98 | $38.35 | 8108 |
| 2021-07-23 | 45.06 | $38.13 | 4922 |
| 2021-07-22 | 42.63 | $37.86 | 5300 |
| 2021-07-21 | 44.72 | $38.16 | 6200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-90.09
2025-10-31
Close Price
$33.14
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.11
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-10-31 | -90.09 | $33.14 | — |
| 2025-10-30 | -90.35 | $33.14 | — |
| 2025-10-29 | -90.35 | $33.14 | — |
| 2025-10-28 | -90.35 | $33.14 | — |
| 2025-10-27 | -90.35 | $33.14 | — |
| 2025-10-24 | -90.35 | $33.14 | 900 |
| 2025-10-23 | -90.35 | $33.14 | 300 |
| 2025-10-22 | -52.63 | $33.57 | 544 |
| 2025-10-21 | -52.63 | $33.57 | 3600 |
| 2025-10-20 | -50.00 | $33.60 | 1002 |
| 2025-10-17 | -50.88 | $33.59 | 3700 |
| 2025-10-16 | -64.91 | $33.43 | 24210 |
| 2025-10-15 | -43.86 | $33.67 | 3329 |
| 2025-10-14 | -57.02 | $33.52 | 17615 |
| 2025-10-13 | -63.64 | $33.47 | 13033 |
| 2025-10-10 | -100.00 | $33.07 | 1500 |
| 2025-10-09 | -25.30 | $33.96 | 700 |
| 2025-10-08 | -10.84 | $34.08 | 1462 |
| 2025-10-07 | -26.73 | $33.90 | 12403 |
| 2025-10-06 | -2.80 | $34.14 | 1400 |
| 2025-10-03 | -16.82 | $33.99 | 7300 |
| 2025-10-02 | -5.21 | $33.96 | 3200 |
| 2025-10-01 | -1.55 | $33.99 | 9700 |
| 2025-09-30 | -4.62 | $33.83 | 800 |
| 2025-09-29 | -11.54 | $33.74 | 700 |
| 2025-09-26 | -21.54 | $33.61 | 4400 |
| 2025-09-25 | -40.77 | $33.36 | 2000 |
| 2025-09-24 | -25.38 | $33.56 | 1700 |
| 2025-09-23 | -17.69 | $33.66 | 2900 |
| 2025-09-22 | 0.00 | $33.85 | 12200 |
| 2025-09-19 | -0.80 | $33.83 | 3411 |
| 2025-09-18 | -1.48 | $33.71 | 1726 |
| 2025-09-17 | -7.50 | $33.49 | 1401 |
| 2025-09-16 | -3.36 | $33.53 | 117 |
| 2025-09-15 | -2.52 | $33.54 | 306 |
| 2025-09-12 | -4.20 | $33.52 | 900 |
| 2025-09-11 | -9.24 | $33.46 | 1200 |
| 2025-09-10 | -11.96 | $33.19 | 2600 |
| 2025-09-09 | -21.74 | $33.10 | 1834 |
| 2025-09-08 | -10.34 | $33.18 | 500 |
| 2025-09-05 | -12.07 | $33.16 | 1000 |
| 2025-09-04 | -5.15 | $33.06 | 3713 |
| 2025-09-03 | -27.84 | $32.84 | 2100 |
| 2025-09-02 | -37.96 | $32.70 | 400 |
| 2025-08-29 | -12.04 | $32.98 | 600 |
| 2025-08-28 | 0.00 | $33.11 | 2900 |
| 2025-08-27 | -7.94 | $32.88 | 2900 |
| 2025-08-26 | -1.67 | $32.90 | 3643 |
| 2025-08-25 | -5.83 | $32.85 | 600 |
| 2025-08-22 | -0.83 | $32.91 | 349 |
| 2025-08-21 | -38.33 | $32.46 | 4034 |
| 2025-08-20 | -35.00 | $32.50 | 1540 |
| 2025-08-19 | -15.00 | $32.74 | 1040 |
| 2025-08-18 | -3.33 | $32.88 | 1645 |
| 2025-08-15 | -5.83 | $32.85 | 3702 |
| 2025-08-14 | 0.00 | $32.92 | 806 |
| 2025-08-13 | -0.91 | $32.81 | 1100 |
| 2025-08-12 | -11.30 | $32.62 | 300 |
| 2025-08-11 | -45.22 | $32.23 | 1525 |
| 2025-08-08 | -38.26 | $32.31 | 1915 |
| 2025-08-07 | -46.09 | $32.22 | 630 |
| 2025-08-06 | -33.04 | $32.37 | 1200 |
| 2025-08-05 | -53.04 | $32.14 | 832 |
| 2025-08-04 | -48.70 | $32.19 | 1418 |
| 2025-08-01 | -75.65 | $31.88 | 13445 |
| 2025-07-31 | -53.04 | $32.14 | 34200 |
| 2025-07-30 | -41.74 | $32.27 | 4500 |
| 2025-07-29 | -29.03 | $32.39 | 50500 |
| 2025-07-28 | -9.68 | $32.63 | 2400 |
| 2025-07-25 | 0.00 | $32.75 | 89400 |
| 2025-07-24 | -3.57 | $32.60 | 1149 |
| 2025-07-23 | 0.00 | $32.64 | 3915 |
| 2025-07-22 | 0.00 | $32.30 | 2100 |
| 2025-07-21 | -10.87 | $32.08 | 500 |
| 2025-07-18 | -12.32 | $32.06 | 7600 |
| 2025-07-17 | -5.80 | $32.15 | 5200 |
| 2025-07-16 | -21.74 | $31.93 | 4603 |
| 2025-07-15 | -30.43 | $31.81 | 10000 |
| 2025-07-14 | -16.67 | $32.00 | 2200 |
| 2025-07-11 | -17.39 | $31.99 | 500 |
| 2025-07-10 | -2.17 | $32.20 | 2518 |
| 2025-07-09 | -4.58 | $32.10 | 2646 |
| 2025-07-08 | -17.56 | $31.93 | 2300 |
| 2025-07-07 | -24.43 | $31.84 | 2400 |
| 2025-07-03 | 0.00 | $32.16 | 500 |
| 2025-07-02 | 0.00 | $31.92 | 2838 |
| 2025-07-01 | -5.36 | $31.78 | 2946 |
| 2025-06-30 | 0.00 | $31.62 | 600 |
| 2025-06-27 | -1.89 | $31.53 | 2324 |
| 2025-06-26 | 0.00 | $31.43 | 2100 |
| 2025-06-25 | -15.56 | $31.25 | 10500 |
| 2025-06-24 | -3.03 | $31.36 | 2934 |
| 2025-06-23 | -17.21 | $31.08 | 1500 |
| 2025-06-20 | -32.79 | $30.89 | 331 |
| 2025-06-18 | -30.33 | $30.92 | 602 |
| 2025-06-17 | -30.33 | $30.92 | 1500 |
| 2025-06-16 | -13.11 | $31.13 | 700 |
| 2025-06-13 | -31.15 | $30.91 | 2400 |
| 2025-06-12 | -0.82 | $31.28 | 3731 |
| 2025-06-11 | -10.66 | $31.16 | 2200 |
| 2025-06-10 | -2.46 | $31.26 | 3900 |
| 2025-06-09 | -6.14 | $31.14 | 6917 |
| 2025-06-06 | 0.00 | $31.12 | 700 |
| 2025-06-05 | -18.55 | $30.83 | 8600 |
| 2025-06-04 | -4.69 | $30.95 | 2247 |
| 2025-06-03 | -0.81 | $30.96 | 6004 |
| 2025-06-02 | -8.70 | $30.78 | 2400 |
| 2025-05-30 | -13.91 | $30.72 | 2233 |
| 2025-05-29 | -20.00 | $30.65 | 3200 |
| 2025-05-28 | -18.63 | $30.58 | 10600 |
| 2025-05-27 | -11.80 | $30.69 | 2607 |
| 2025-05-23 | -44.10 | $30.17 | 2925 |
| 2025-05-22 | -36.02 | $30.30 | 11200 |
| 2025-05-21 | -34.55 | $30.31 | 3037 |
| 2025-05-20 | -4.21 | $30.80 | 4400 |
| 2025-05-19 | 0.00 | $30.88 | 1335 |
| 2025-05-16 | 0.00 | $30.85 | 2540 |
| 2025-05-15 | -3.60 | $30.67 | 1307 |
| 2025-05-14 | -7.19 | $30.57 | 3900 |
| 2025-05-13 | -5.40 | $30.62 | 5300 |
| 2025-05-12 | -7.55 | $30.56 | 1700 |
| 2025-05-09 | -12.56 | $29.94 | 4108 |
| 2025-05-08 | -13.00 | $29.93 | 8500 |
| 2025-05-07 | -14.33 | $29.80 | 4200 |
| 2025-05-06 | -10.00 | $29.92 | 5841 |
| 2025-05-05 | -5.66 | $30.04 | 5100 |
| 2025-05-02 | -1.26 | $30.18 | 5400 |
| 2025-05-01 | -5.07 | $29.85 | 9500 |
| 2025-04-30 | -27.11 | $29.81 | 4900 |
| 2025-04-29 | -29.47 | $29.72 | 5924 |
| 2025-04-28 | -31.58 | $29.64 | 17500 |
| 2025-04-25 | -33.25 | $29.59 | 23500 |
| 2025-04-24 | -39.36 | $29.52 | 2428 |
| 2025-04-23 | -52.06 | $29.02 | 2518 |
| 2025-04-22 | -60.75 | $28.72 | 10743 |
| 2025-04-21 | -76.62 | $28.16 | 28504 |
| 2025-04-17 | -65.76 | $28.68 | 1342 |
| 2025-04-16 | -68.06 | $28.57 | 4114 |
| 2025-04-15 | -58.25 | $29.04 | 7009 |
| 2025-04-14 | -55.74 | $29.16 | 8045 |
| 2025-04-11 | -60.75 | $28.92 | 5000 |
| 2025-04-10 | -69.73 | $28.49 | 15800 |
| 2025-04-09 | -55.95 | $29.15 | 126727 |
| 2025-04-08 | -94.78 | $27.29 | 62700 |
| 2025-04-07 | -82.46 | $27.88 | 23900 |
| 2025-04-04 | -99.73 | $28.18 | 73623 |
| 2025-04-03 | -100.00 | $29.63 | 20100 |
| 2025-04-02 | -59.22 | $30.77 | 45639 |
| 2025-04-01 | -74.30 | $30.50 | 59000 |
| 2025-03-31 | -81.56 | $30.37 | 11109 |
| 2025-03-28 | -96.06 | $30.37 | 42846 |
| 2025-03-27 | -78.16 | $30.96 | 29427 |
| 2025-03-26 | -74.71 | $31.02 | 120500 |
| 2025-03-25 | -69.07 | $31.18 | 95200 |
| 2025-03-24 | -69.15 | $31.20 | 111600 |
| 2025-03-21 | -76.14 | $31.20 | 771605 |
| 2025-03-20 | -72.61 | $31.36 | 5000 |
| 2025-03-19 | -69.57 | $31.43 | 2839 |
| 2025-03-18 | -82.79 | $31.26 | 2512 |
| 2025-03-17 | -75.32 | $31.49 | 4305 |
| 2025-03-14 | -89.94 | $31.04 | 1922 |
| 2025-03-13 | -98.05 | $30.79 | 2327 |
| 2025-03-12 | -93.18 | $30.94 | 4400 |
| 2025-03-11 | -93.79 | $31.09 | 26217 |
| 2025-03-10 | -95.62 | $31.19 | 7600 |
| 2025-03-07 | -86.49 | $31.57 | 7500 |
| 2025-03-06 | -89.96 | $31.48 | 10406 |
| 2025-03-05 | -86.40 | $31.65 | 5419 |
| 2025-03-04 | -96.00 | $31.41 | 3048 |
| 2025-03-03 | -98.64 | $31.64 | 5201 |
| 2025-02-28 | -82.81 | $32.22 | 5323 |
| 2025-02-27 | -100.00 | $31.95 | 3500 |
| 2025-02-26 | -87.13 | $32.32 | 3534 |
| 2025-02-25 | -80.12 | $32.44 | 7207 |
| 2025-02-24 | -73.10 | $32.56 | 11700 |
| 2025-02-21 | -73.10 | $32.56 | 3237 |
| 2025-02-20 | -48.54 | $32.98 | 9628 |
| 2025-02-19 | -46.78 | $33.01 | 10212 |
| 2025-02-18 | -29.13 | $33.00 | 6900 |
| 2025-02-14 | -50.39 | $32.73 | 6100 |
| 2025-02-13 | -54.33 | $32.68 | 2600 |
| 2025-02-12 | -71.65 | $32.46 | 3008 |
| 2025-02-11 | -50.64 | $32.58 | 4000 |
| 2025-02-10 | -37.76 | $32.63 | 2044 |
| 2025-02-07 | -40.82 | $32.57 | 3800 |
| 2025-02-06 | -30.10 | $32.78 | 7809 |
| 2025-02-05 | -28.06 | $32.82 | 6500 |
| 2025-02-04 | -44.39 | $32.50 | 8100 |
| 2025-02-03 | -53.06 | $32.33 | 9400 |
| 2025-01-31 | -34.69 | $32.69 | 2600 |
| 2025-01-30 | -22.45 | $32.93 | 14400 |
| 2025-01-29 | -34.18 | $32.70 | 3330 |
| 2025-01-28 | -23.98 | $32.90 | 4208 |
| 2025-01-27 | -9.18 | $33.19 | 11700 |
| 2025-01-24 | -5.41 | $33.16 | 13017 |
| 2025-01-23 | -14.62 | $32.87 | 3306 |
| 2025-01-22 | -22.81 | $32.73 | 9447 |
| 2025-01-21 | 0.00 | $33.09 | 6500 |
| 2025-01-17 | -52.13 | $32.42 | 7000 |
| 2025-01-16 | -51.18 | $32.44 | 9120 |
| 2025-01-15 | -66.13 | $32.25 | 15700 |
| 2025-01-14 | -79.84 | $31.91 | 5703 |
| 2025-01-13 | -89.68 | $31.67 | 3200 |
| 2025-01-10 | -95.20 | $31.66 | 6700 |
| 2025-01-08 | -81.71 | $32.27 | 4200 |
| 2025-01-07 | -79.93 | $32.40 | 3400 |
| 2025-01-06 | -69.23 | $32.72 | 3100 |
| 2025-01-03 | -73.58 | $32.59 | 5847 |
| 2025-01-02 | -81.27 | $32.36 | 5200 |
| 2024-12-31 | -74.92 | $32.55 | 5400 |
| 2024-12-30 | -76.92 | $32.49 | 7419 |
| 2024-12-27 | -70.23 | $32.69 | 536 |
| 2024-12-26 | -65.89 | $32.82 | 5900 |
| 2024-12-24 | -71.57 | $32.65 | 8500 |
| 2024-12-23 | -81.27 | $32.36 | 3626 |
| 2024-12-20 | -80.60 | $32.38 | 9308 |
| 2024-12-19 | -92.83 | $32.20 | 6146 |
| 2024-12-18 | -94.05 | $32.26 | 24200 |
| 2024-12-17 | -52.79 | $33.37 | 11800 |
| 2024-12-16 | -40.89 | $33.69 | 5103 |
| 2024-12-13 | -46.84 | $33.53 | 2319 |
| 2024-12-12 | -38.29 | $33.76 | 8714 |
| 2024-12-11 | -28.25 | $34.03 | 36200 |
| 2024-12-10 | -23.05 | $34.17 | 10702 |
| 2024-12-09 | -14.50 | $34.40 | 6300 |
| 2024-12-06 | -21.18 | $34.11 | 22400 |
| 2024-12-05 | -12.94 | $34.32 | 8000 |
| 2024-12-04 | -4.31 | $34.54 | 7618 |
| 2024-12-03 | -13.69 | $34.29 | 6400 |
| 2024-12-02 | -11.41 | $34.35 | 6346 |
| 2024-11-29 | -10.08 | $34.16 | 15900 |
| 2024-11-27 | -6.19 | $34.14 | 7602 |
| 2024-11-26 | -14.16 | $33.96 | 36100 |
| 2024-11-25 | -12.83 | $33.99 | 7600 |
| 2024-11-22 | -34.10 | $33.45 | 24800 |
| 2024-11-21 | -49.31 | $33.12 | 9341 |
| 2024-11-20 | -83.41 | $32.38 | 9100 |
| 2024-11-19 | -89.40 | $32.25 | 13822 |
| 2024-11-18 | -81.57 | $32.42 | 3830 |
| 2024-11-15 | -76.14 | $32.65 | 6700 |
| 2024-11-14 | -56.47 | $33.23 | 5000 |
| 2024-11-13 | -43.88 | $33.58 | 11600 |
| 2024-11-12 | -42.45 | $33.62 | 13145 |
| 2024-11-11 | -28.42 | $34.01 | 5900 |
| 2024-11-08 | -33.09 | $33.88 | 7900 |
| 2024-11-07 | -45.68 | $33.53 | 18810 |
| 2024-11-06 | -30.94 | $33.94 | 9900 |
| 2024-11-05 | -79.86 | $32.58 | 1900 |
| 2024-11-04 | -99.64 | $32.03 | 3740 |
| 2024-11-01 | -98.48 | $32.20 | 3600 |
| 2024-10-31 | -100.00 | $32.16 | 924 |
| 2024-10-30 | -100.00 | $32.74 | 2400 |
| 2024-10-29 | -97.69 | $33.11 | 6804 |
| 2024-10-28 | -70.52 | $33.58 | 4800 |
| 2024-10-25 | -100.00 | $33.07 | 5740 |
| 2024-10-24 | -94.71 | $33.19 | 11727 |
| 2024-10-23 | -84.43 | $33.39 | 5545 |
| 2024-10-22 | -60.34 | $33.72 | 7035 |
| 2024-10-21 | -40.78 | $34.07 | 1900 |
| 2024-10-18 | 0.00 | $34.80 | 5702 |
| 2024-10-17 | -6.10 | $34.55 | 2438 |
| 2024-10-16 | 0.00 | $34.65 | 6114 |
| 2024-10-15 | -22.54 | $34.11 | 5145 |
| 2024-10-14 | -27.43 | $33.83 | 6200 |
| 2024-10-11 | -33.57 | $33.67 | 2821 |
| 2024-10-10 | -50.91 | $33.30 | 7800 |
| 2024-10-09 | -29.06 | $33.46 | 4600 |
| 2024-10-08 | -25.00 | $33.40 | 8300 |
| 2024-10-07 | -22.97 | $33.46 | 5400 |
| 2024-10-04 | -8.78 | $33.88 | 1800 |
| 2024-10-03 | -29.05 | $33.28 | 3726 |
| 2024-10-02 | -18.24 | $33.60 | 7300 |
| 2024-10-01 | -17.57 | $33.62 | 3200 |
| 2024-09-30 | -13.51 | $33.74 | 7000 |
| 2024-09-27 | -8.78 | $33.88 | 3315 |
| 2024-09-26 | -14.39 | $33.62 | 24900 |
| 2024-09-25 | -35.79 | $33.01 | 4230 |
| 2024-09-24 | -18.60 | $33.50 | 9300 |
| 2024-09-23 | -22.46 | $33.39 | 9600 |
| 2024-09-20 | -22.11 | $33.40 | 2400 |
| 2024-09-19 | -11.23 | $33.71 | 9500 |
| 2024-09-18 | -19.48 | $33.33 | 2500 |
| 2024-09-17 | -8.76 | $33.16 | 7020 |
| 2024-09-16 | -12.12 | $32.92 | 10641 |
| 2024-09-13 | -27.27 | $32.62 | 9226 |
| 2024-09-12 | -56.06 | $32.05 | 24100 |
| 2024-09-11 | -72.22 | $31.73 | 2126 |
| 2024-09-10 | -67.57 | $31.66 | 4832 |
| 2024-09-09 | -56.38 | $31.79 | 6616 |
| 2024-09-06 | -53.09 | $31.87 | 4500 |
| 2024-09-05 | -29.22 | $32.45 | 4006 |
| 2024-09-04 | -26.75 | $32.51 | 5100 |
| 2024-09-03 | -25.10 | $32.55 | 6316 |
| 2024-08-30 | -4.53 | $33.05 | 2924 |
| 2024-08-29 | -11.52 | $32.88 | 13200 |
| 2024-08-28 | -46.26 | $32.67 | 4602 |
| 2024-08-27 | -47.24 | $32.93 | 7500 |
| 2024-08-26 | -44.36 | $33.05 | 3600 |
| 2024-08-23 | -45.56 | $33.00 | 20543 |
| 2024-08-22 | -63.79 | $32.24 | 19047 |
| 2024-08-21 | -54.68 | $32.62 | 11100 |
| 2024-08-20 | -63.31 | $32.26 | 6000 |
| 2024-08-19 | -56.83 | $32.53 | 7600 |
| 2024-08-16 | -65.95 | $32.15 | 23735 |
| 2024-08-15 | -66.91 | $32.11 | 13600 |
| 2024-08-14 | -81.06 | $31.52 | 9000 |
| 2024-08-13 | -86.57 | $31.29 | 4008 |
| 2024-08-12 | -99.28 | $30.76 | 5500 |
| 2024-08-09 | -90.08 | $31.63 | 2500 |
| 2024-08-08 | -88.43 | $31.69 | 5827 |
| 2024-08-07 | -93.39 | $31.51 | 5100 |
| 2024-08-06 | -90.08 | $31.63 | 8800 |
| 2024-08-05 | -95.32 | $31.44 | 11400 |
| 2024-08-02 | -66.57 | $32.61 | 35600 |
| 2024-08-01 | -35.47 | $33.68 | 3621 |
| 2024-07-31 | -12.50 | $34.47 | 5100 |
| 2024-07-30 | 0.00 | $34.34 | 6000 |
| 2024-07-29 | -5.28 | $33.97 | 4125 |
| 2024-07-26 | -2.26 | $34.05 | 9737 |
| 2024-07-25 | -44.15 | $32.94 | 17633 |
| 2024-07-24 | -56.98 | $32.60 | 10329 |
| 2024-07-23 | -21.89 | $33.53 | 10000 |
| 2024-07-22 | -22.26 | $33.52 | 14748 |
| 2024-07-19 | -33.96 | $33.21 | 3618 |
| 2024-07-18 | -35.85 | $33.16 | 13000 |
| 2024-07-17 | -6.23 | $33.87 | 5600 |
| 2024-07-16 | 0.00 | $33.97 | 72241 |
| 2024-07-15 | -5.62 | $33.07 | 109041 |
| 2024-07-12 | -12.94 | $32.87 | 6409 |
| 2024-07-11 | -20.00 | $32.63 | 5442 |
| 2024-07-10 | -82.58 | $31.66 | 8700 |
| 2024-07-09 | -89.03 | $31.56 | 4643 |
| 2024-07-08 | -66.45 | $31.91 | 6200 |
| 2024-07-05 | -70.06 | $31.89 | 7649 |
| 2024-07-03 | -65.71 | $31.99 | 7535 |
| 2024-07-02 | -71.02 | $31.90 | 10700 |
| 2024-07-01 | -78.70 | $31.85 | 5100 |
| 2024-06-28 | -69.44 | $32.05 | 5500 |
| 2024-06-27 | -79.63 | $31.83 | 6000 |
| 2024-06-26 | -77.78 | $31.87 | 9839 |
| 2024-06-25 | -81.48 | $31.79 | 7739 |
| 2024-06-24 | -59.72 | $32.26 | 5337 |
| 2024-06-21 | -75.86 | $31.95 | 5722 |
| 2024-06-20 | -86.36 | $31.72 | 8741 |
| 2024-06-18 | -85.23 | $31.78 | 11426 |
| 2024-06-17 | -85.05 | $31.81 | 4101 |
| 2024-06-14 | -92.96 | $31.59 | 2248 |
| 2024-06-13 | -96.23 | $32.02 | 3146 |
| 2024-06-12 | -84.79 | $32.48 | 8600 |
| 2024-06-11 | -95.85 | $32.24 | 5800 |
| 2024-06-10 | -86.57 | $32.58 | 7200 |
| 2024-06-07 | -85.71 | $32.64 | 9716 |
| 2024-06-06 | -67.35 | $33.00 | 7500 |
| 2024-06-05 | -60.20 | $33.14 | 8845 |
| 2024-06-04 | -75.00 | $32.85 | 4800 |
| 2024-06-03 | -46.94 | $33.40 | 5200 |
| 2024-05-31 | -52.55 | $33.29 | 3746 |
| 2024-05-30 | -81.12 | $32.73 | 10500 |
| 2024-05-29 | -99.49 | $32.37 | 7107 |
| 2024-05-28 | -92.05 | $32.93 | 7490 |
| 2024-05-24 | -75.68 | $33.20 | 2318 |
| 2024-05-23 | -81.76 | $33.11 | 7800 |
| 2024-05-22 | -40.72 | $33.53 | 5147 |
| 2024-05-21 | -23.71 | $33.86 | 4200 |
| 2024-05-20 | -15.98 | $34.01 | 2823 |
| 2024-05-17 | -11.86 | $34.09 | 7928 |
| 2024-05-16 | -0.49 | $34.31 | 5315 |
| 2024-05-15 | -1.97 | $34.28 | 6600 |
| 2024-05-14 | -11.58 | $33.97 | 9500 |
| 2024-05-13 | -30.53 | $33.61 | 3200 |
| 2024-05-10 | -34.74 | $33.53 | 5300 |
| 2024-05-09 | -27.89 | $33.66 | 2500 |
| 2024-05-08 | -30.53 | $33.61 | 9900 |
| 2024-05-07 | -11.58 | $33.97 | 9900 |
| 2024-05-06 | -23.77 | $33.99 | 3500 |
| 2024-05-03 | -38.12 | $33.67 | 12515 |
| 2024-05-02 | -52.91 | $33.34 | 3249 |
| 2024-05-01 | -69.43 | $32.99 | 5615 |
| 2024-04-30 | -75.11 | $32.86 | 4200 |
| 2024-04-29 | -52.84 | $33.37 | 3816 |
| 2024-04-26 | -75.09 | $33.01 | 1642 |
| 2024-04-25 | -86.64 | $32.68 | 3900 |
| 2024-04-24 | -79.79 | $32.88 | 4100 |
| 2024-04-23 | -77.05 | $32.96 | 5100 |
| 2024-04-22 | -82.53 | $32.80 | 3904 |
| 2024-04-19 | -91.44 | $32.54 | 4500 |
| 2024-04-18 | -95.53 | $32.43 | 8618 |
| 2024-04-17 | -98.97 | $32.33 | 9213 |
| 2024-04-16 | -95.82 | $32.46 | 7008 |
| 2024-04-15 | -96.20 | $32.68 | 7710 |
| 2024-04-12 | -95.11 | $33.07 | 18700 |
| 2024-04-11 | -80.11 | $33.72 | 5500 |
| 2024-04-10 | -88.17 | $33.57 | 7800 |
| 2024-04-09 | -43.01 | $34.41 | 6300 |
| 2024-04-08 | -47.85 | $34.32 | 6300 |
| 2024-04-05 | -63.98 | $34.02 | 11900 |
| 2024-04-04 | -67.74 | $33.95 | 4603 |
| 2024-04-03 | -51.08 | $34.26 | 6500 |
| 2024-04-02 | -51.87 | $34.24 | 19949 |
| 2024-04-01 | -21.93 | $34.80 | 23700 |
| 2024-03-28 | -4.23 | $35.13 | 6149 |
| 2024-03-27 | 0.00 | $34.97 | 5945 |
| 2024-03-26 | -36.55 | $34.10 | 4600 |
| 2024-03-25 | -37.24 | $34.09 | 4712 |
| 2024-03-22 | -36.55 | $34.10 | 6900 |
| 2024-03-21 | -6.21 | $34.54 | 13824 |
| 2024-03-20 | 0.00 | $34.25 | 4425 |
| 2024-03-19 | -48.09 | $33.57 | 11100 |
| 2024-03-18 | -61.83 | $33.39 | 13100 |
| 2024-03-15 | -48.86 | $33.56 | 5620 |
| 2024-03-14 | -46.56 | $33.59 | 2019 |
| 2024-03-13 | -24.82 | $33.85 | 6104 |
| 2024-03-12 | -18.39 | $33.88 | 3839 |
| 2024-03-11 | -21.84 | $33.82 | 6833 |
| 2024-03-08 | -14.37 | $33.95 | 4600 |
| 2024-03-07 | 0.00 | $33.89 | 10517 |
| 2024-03-06 | -17.91 | $33.56 | 5143 |
| 2024-03-05 | -33.58 | $33.35 | 5100 |
| 2024-03-04 | -18.79 | $33.52 | 3500 |
| 2024-03-01 | -17.45 | $33.54 | 5000 |
| 2024-02-29 | -28.86 | $33.37 | 7815 |
| 2024-02-28 | -8.72 | $33.67 | 8000 |
| 2024-02-27 | 0.00 | $33.60 | 2647 |
| 2024-02-26 | -13.18 | $33.43 | 10800 |
| 2024-02-23 | -13.18 | $33.43 | 3715 |
| 2024-02-22 | -32.56 | $33.18 | 12021 |
| 2024-02-21 | -44.19 | $33.03 | 8600 |
| 2024-02-20 | -40.31 | $33.08 | 16827 |
| 2024-02-16 | -24.81 | $33.28 | 8933 |
| 2024-02-15 | 0.00 | $33.60 | 8044 |
| 2024-02-14 | -27.78 | $33.03 | 6600 |
| 2024-02-13 | -54.70 | $32.54 | 27620 |
| 2024-02-12 | -5.52 | $33.43 | 5800 |
| 2024-02-09 | -23.57 | $32.92 | 6400 |
| 2024-02-08 | -29.30 | $32.83 | 6500 |
| 2024-02-07 | -46.50 | $32.56 | 6600 |
| 2024-02-06 | -32.48 | $32.78 | 37800 |
| 2024-02-05 | -49.07 | $32.54 | 3637 |
| 2024-02-02 | -22.98 | $32.96 | 19800 |
| 2024-02-01 | -11.80 | $33.14 | 9509 |
| 2024-01-31 | -47.83 | $32.56 | 7247 |
| 2024-01-30 | -26.18 | $33.13 | 9700 |
| 2024-01-29 | -17.80 | $33.29 | 10417 |
| 2024-01-26 | -39.27 | $32.88 | 7500 |
| 2024-01-25 | -45.03 | $32.77 | 7300 |
| 2024-01-24 | -62.83 | $32.43 | 5000 |
| 2024-01-23 | -45.03 | $32.77 | 6202 |
| 2024-01-22 | -39.27 | $32.88 | 15747 |
| 2024-01-19 | -68.06 | $32.33 | 4600 |
| 2024-01-18 | -86.39 | $31.98 | 10019 |
| 2024-01-17 | -92.15 | $31.87 | 9703 |
| 2024-01-16 | -92.50 | $32.15 | 13000 |
| 2024-01-12 | -93.39 | $32.50 | 9647 |
| 2024-01-11 | -51.96 | $32.57 | 8600 |
| 2024-01-10 | -31.60 | $32.96 | 8342 |
| 2024-01-09 | -26.55 | $33.03 | 5026 |
| 2024-01-08 | -16.74 | $33.23 | 14600 |
| 2024-01-05 | -33.59 | $32.76 | 9112 |
| 2024-01-04 | -37.79 | $32.64 | 9828 |
| 2024-01-03 | -36.03 | $32.65 | 6200 |
| 2024-01-02 | -7.26 | $33.41 | 3045 |
| 2023-12-29 | -6.93 | $33.38 | 4939 |
| 2023-12-28 | 0.00 | $33.63 | 27200 |
| 2023-12-27 | -3.39 | $33.50 | 6302 |
| 2023-12-26 | -3.02 | $33.47 | 4100 |
| 2023-12-22 | -11.08 | $33.15 | 24900 |
| 2023-12-21 | -15.11 | $32.99 | 40500 |
| 2023-12-20 | -27.57 | $32.49 | 66332 |
| 2023-12-19 | -0.74 | $33.56 | 5331 |
| 2023-12-18 | -13.35 | $32.99 | 6200 |
| 2023-12-15 | -13.61 | $32.97 | 6000 |
| 2023-12-14 | -7.03 | $33.22 | 3735 |
| 2023-12-13 | 0.00 | $32.60 | 5200 |
| 2023-12-12 | -3.95 | $31.68 | 7504 |
| 2023-12-11 | -1.14 | $31.60 | 26500 |
| 2023-12-08 | -1.16 | $31.36 | 27300 |
| 2023-12-07 | -2.67 | $31.24 | 9840 |
| 2023-12-06 | -8.90 | $31.03 | 8036 |
| 2023-12-05 | -10.57 | $30.92 | 10900 |
| 2023-12-04 | 0.00 | $31.27 | 6100 |
| 2023-12-01 | 0.00 | $30.84 | 2537 |
| 2023-11-30 | -4.67 | $30.00 | 5500 |
| 2023-11-29 | -11.54 | $29.80 | 34821 |
| 2023-11-28 | -14.06 | $29.70 | 7000 |
| 2023-11-27 | -12.73 | $29.72 | 4200 |
| 2023-11-24 | -8.66 | $29.82 | 1900 |
| 2023-11-22 | -12.27 | $29.72 | 9639 |
| 2023-11-21 | -16.97 | $29.59 | 8443 |
| 2023-11-20 | -11.19 | $29.75 | 8300 |
| 2023-11-17 | -16.25 | $29.61 | 15400 |
| 2023-11-16 | -27.08 | $29.31 | 9100 |
| 2023-11-15 | -10.11 | $29.78 | 26528 |
| 2023-11-14 | -4.41 | $29.46 | 7249 |
| 2023-11-13 | -61.92 | $28.20 | 10300 |
| 2023-11-10 | -59.41 | $28.26 | 8332 |
| 2023-11-09 | -54.81 | $28.37 | 14300 |
| 2023-11-08 | -43.03 | $28.68 | 10047 |
| 2023-11-07 | -30.33 | $28.99 | 423400 |
| 2023-11-06 | -29.27 | $29.03 | 17500 |
| 2023-11-03 | -19.51 | $29.27 | 5707 |
| 2023-11-02 | -50.41 | $28.51 | 13200 |
| 2023-11-01 | -81.30 | $27.75 | 14739 |
| 2023-10-31 | -78.86 | $27.81 | 10427 |
| 2023-10-30 | -86.61 | $27.63 | 17000 |
| 2023-10-27 | -98.69 | $27.33 | 6800 |
| 2023-10-26 | -97.12 | $27.72 | 5235 |
| 2023-10-25 | -100.00 | $27.71 | 8311 |
| 2023-10-24 | -89.76 | $28.12 | 2000 |
| 2023-10-23 | -97.95 | $27.88 | 12217 |
| 2023-10-20 | -100.00 | $28.23 | 2347 |
| 2023-10-19 | -97.49 | $28.51 | 16200 |
| 2023-10-18 | -85.31 | $28.93 | 4241 |
| 2023-10-17 | -66.45 | $29.58 | 11344 |
| 2023-10-16 | -79.73 | $29.18 | 3700 |
| 2023-10-13 | -97.01 | $28.66 | 11300 |
| 2023-10-12 | -96.06 | $28.90 | 14200 |
| 2023-10-11 | -78.40 | $29.62 | 29000 |
| 2023-10-10 | -80.00 | $29.58 | 40845 |
| 2023-10-09 | -92.40 | $29.27 | 10000 |
| 2023-10-06 | -92.40 | $29.27 | 4129 |
| 2023-10-05 | -94.04 | $29.37 | 4733 |
| 2023-10-04 | -87.23 | $29.53 | 11240 |
| 2023-10-03 | -96.68 | $29.38 | 8100 |
| 2023-10-02 | -95.24 | $29.98 | 15843 |
| 2023-09-29 | -81.20 | $30.51 | 22218 |
| 2023-09-28 | -80.77 | $30.52 | 16200 |
| 2023-09-27 | -92.74 | $30.24 | 34600 |
| 2023-09-26 | -99.12 | $30.16 | 16100 |
| 2023-09-25 | -92.35 | $30.60 | 12700 |
| 2023-09-22 | -100.00 | $30.63 | 67939 |
| 2023-09-21 | -100.00 | $30.80 | 10700 |
| 2023-09-20 | -89.21 | $31.17 | 20239 |
| 2023-09-19 | -83.45 | $31.25 | 88220 |
| 2023-09-18 | -84.89 | $31.23 | 6003 |
| 2023-09-15 | -79.14 | $31.31 | 1842 |
| 2023-09-14 | -64.03 | $31.52 | 4207 |
| 2023-09-13 | -97.84 | $31.05 | 1900 |
| 2023-09-12 | -86.33 | $31.21 | 4800 |
| 2023-09-11 | -100.00 | $31.11 | 4400 |
| 2023-09-08 | -95.94 | $31.23 | 11103 |
| 2023-09-07 | -95.68 | $31.24 | 4100 |
| 2023-09-06 | -78.83 | $31.50 | 7700 |
| 2023-09-05 | -70.67 | $31.65 | 6700 |
| 2023-09-01 | -34.27 | $32.38 | 10200 |
| 2023-08-31 | -56.52 | $32.01 | 49000 |
| 2023-08-30 | -53.26 | $32.07 | 7122 |
| 2023-08-29 | -59.38 | $31.99 | 5900 |
| 2023-08-28 | -81.45 | $31.62 | 4722 |
| 2023-08-25 | -91.70 | $31.41 | 15929 |
| 2023-08-24 | -95.85 | $31.31 | 2731 |
| 2023-08-23 | -90.04 | $31.45 | 5400 |
| 2023-08-22 | -99.17 | $31.23 | 9600 |
| 2023-08-21 | -94.09 | $31.39 | 8005 |
| 2023-08-18 | -95.05 | $31.51 | 7148 |
| 2023-08-17 | -100.00 | $31.40 | 7800 |
| 2023-08-16 | -97.17 | $31.56 | 9022 |
| 2023-08-15 | -100.00 | $31.72 | 4600 |
| 2023-08-14 | -91.72 | $32.18 | 5400 |
| 2023-08-11 | -95.17 | $32.24 | 9449 |
| 2023-08-10 | -97.84 | $32.26 | 7622 |
| 2023-08-09 | -86.33 | $32.42 | 6430 |
| 2023-08-08 | -68.35 | $32.67 | 8718 |
| 2023-08-07 | -44.59 | $32.92 | 3700 |
| 2023-08-04 | -50.79 | $32.66 | 8900 |
| 2023-08-03 | -32.50 | $32.84 | 6300 |
| 2023-08-02 | -19.24 | $33.06 | 21400 |
| 2023-08-01 | -8.25 | $33.38 | 10600 |
| 2023-07-31 | -4.12 | $33.50 | 22900 |
| 2023-07-28 | -6.96 | $33.25 | 5700 |
| 2023-07-27 | -19.78 | $32.90 | 3400 |
| 2023-07-26 | 0.00 | $33.21 | 11100 |
| 2023-07-25 | -5.28 | $33.03 | 6100 |
| 2023-07-24 | -9.09 | $32.92 | 9245 |
| 2023-07-21 | -11.51 | $32.84 | 5700 |
| 2023-07-20 | -6.83 | $32.97 | 9426 |
| 2023-07-19 | -3.96 | $33.05 | 11000 |
| 2023-07-18 | -1.50 | $33.00 | 14534 |
| 2023-07-17 | -7.53 | $32.59 | 21600 |
| 2023-07-14 | -14.23 | $32.43 | 10200 |
| 2023-07-13 | -2.93 | $32.70 | 5400 |
| 2023-07-12 | -3.48 | $32.60 | 11235 |
| 2023-07-11 | -0.53 | $32.26 | 12207 |
| 2023-07-10 | -5.19 | $31.84 | 12500 |
| 2023-07-07 | -25.52 | $31.46 | 6300 |
| 2023-07-06 | -57.24 | $31.00 | 31018 |
| 2023-07-05 | -26.32 | $31.33 | 12800 |
| 2023-07-03 | 0.00 | $31.83 | 5600 |
| 2023-06-30 | -12.17 | $31.59 | 11106 |
| 2023-06-29 | -7.32 | $31.50 | 3746 |
| 2023-06-28 | -22.52 | $31.09 | 5641 |
| 2023-06-27 | -24.05 | $31.05 | 21948 |
| 2023-06-26 | -43.51 | $30.54 | 2142 |
| 2023-06-23 | -48.47 | $30.41 | 8800 |
| 2023-06-22 | -35.11 | $30.76 | 8917 |
| 2023-06-21 | -24.43 | $31.04 | 12900 |
| 2023-06-20 | -18.70 | $31.19 | 4906 |
| 2023-06-16 | -10.69 | $31.40 | 4329 |
| 2023-06-15 | -1.15 | $31.64 | 5300 |
| 2023-06-14 | -8.33 | $31.39 | 17600 |
| 2023-06-13 | -5.13 | $31.46 | 4200 |
| 2023-06-12 | -3.97 | $31.16 | 6541 |
| 2023-06-09 | -5.51 | $30.92 | 20218 |
| 2023-06-08 | -1.87 | $30.98 | 12800 |
| 2023-06-07 | -1.51 | $30.96 | 14308 |
| 2023-06-06 | -4.76 | $30.35 | 7600 |
| 2023-06-05 | -15.35 | $30.06 | 19906 |
| 2023-06-02 | -0.50 | $30.36 | 11633 |
| 2023-06-01 | -42.05 | $29.42 | 7200 |
| 2023-05-31 | -49.23 | $29.28 | 6000 |
| 2023-05-30 | -34.36 | $29.57 | 4900 |
| 2023-05-26 | -25.64 | $29.74 | 5200 |
| 2023-05-25 | -48.72 | $29.29 | 7000 |
| 2023-05-24 | -43.59 | $29.39 | 4700 |
| 2023-05-23 | -17.44 | $29.90 | 4500 |
| 2023-05-22 | -3.39 | $30.00 | 6800 |
| 2023-05-19 | -21.71 | $29.66 | 7200 |
| 2023-05-18 | -4.24 | $29.87 | 6000 |
| 2023-05-17 | -31.76 | $29.30 | 6000 |
| 2023-05-16 | -85.14 | $28.51 | 2200 |
| 2023-05-15 | -60.14 | $28.88 | 8600 |
| 2023-05-12 | -85.81 | $28.50 | 24000 |
| 2023-05-11 | -80.41 | $28.58 | 3600 |
| 2023-05-10 | -71.62 | $28.71 | 5800 |
| 2023-05-09 | -67.57 | $28.77 | 4917 |
| 2023-05-08 | -60.14 | $28.88 | 6802 |
| 2023-05-05 | -46.62 | $29.08 | 4100 |
| 2023-05-04 | -95.95 | $28.35 | 20326 |
| 2023-05-03 | -84.62 | $28.89 | 8240 |
| 2023-05-02 | -74.78 | $29.02 | 8323 |
| 2023-05-01 | -31.62 | $29.53 | 6826 |
| 2023-04-28 | -22.22 | $29.64 | 6000 |
| 2023-04-27 | -52.99 | $29.28 | 9900 |
| 2023-04-26 | -88.03 | $28.87 | 4200 |
| 2023-04-25 | -74.51 | $28.76 | 8604 |
| 2023-04-24 | -59.48 | $28.99 | 9120 |
| 2023-04-21 | -44.62 | $29.03 | 3710 |
| 2023-04-20 | -45.13 | $29.02 | 12000 |
| 2023-04-19 | -35.38 | $29.21 | 28300 |
| 2023-04-18 | -24.10 | $29.43 | 10318 |
| 2023-04-17 | -16.41 | $29.58 | 6513 |
| 2023-04-14 | -24.10 | $29.43 | 6100 |
| 2023-04-13 | -22.56 | $29.46 | 12300 |
| 2023-04-12 | -38.97 | $29.14 | 12712 |
| 2023-04-11 | -13.85 | $29.63 | 15232 |
| 2023-04-10 | -27.69 | $29.36 | 11309 |
| 2023-04-06 | -48.43 | $29.10 | 11513 |
| 2023-04-05 | -65.63 | $29.06 | 4600 |
| 2023-04-04 | -58.46 | $29.30 | 11101 |
| 2023-04-03 | -49.14 | $29.73 | 7813 |
| 2023-03-31 | -49.87 | $29.87 | 23000 |
| 2023-03-30 | -68.69 | $29.24 | 3026 |
| 2023-03-29 | -73.30 | $29.05 | 10000 |
| 2023-03-28 | -81.07 | $28.73 | 13729 |
| 2023-03-27 | -82.77 | $28.66 | 3945 |
| 2023-03-24 | -88.97 | $28.41 | 9300 |
| 2023-03-23 | -95.32 | $28.25 | 11531 |
| 2023-03-22 | -91.12 | $28.48 | 11300 |
| 2023-03-21 | -78.37 | $29.03 | 9700 |
| 2023-03-20 | -92.17 | $28.46 | 8300 |
| 2023-03-17 | -98.64 | $28.17 | 6205 |
| 2023-03-16 | -88.36 | $28.71 | 7400 |
| 2023-03-15 | -91.23 | $28.97 | 9700 |
| 2023-03-14 | -90.32 | $29.33 | 9432 |
| 2023-03-13 | -98.87 | $28.95 | 8605 |
| 2023-03-10 | -93.45 | $29.49 | 18800 |
| 2023-03-09 | -100.00 | $30.39 | 9842 |
| 2023-03-08 | -94.67 | $31.18 | 1500 |
| 2023-03-07 | -100.00 | $31.11 | 5500 |
| 2023-03-06 | -87.65 | $31.54 | 15400 |
| 2023-03-03 | -74.10 | $31.99 | 15900 |
| 2023-03-02 | -87.65 | $31.54 | 6500 |
| 2023-03-01 | -96.37 | $31.53 | 16400 |
| 2023-02-28 | -95.09 | $31.74 | 5309 |
| 2023-02-27 | -87.12 | $31.88 | 19700 |
| 2023-02-24 | -85.42 | $31.93 | 20405 |
| 2023-02-23 | -70.85 | $32.36 | 31000 |
| 2023-02-22 | -66.96 | $32.18 | 3700 |
| 2023-02-21 | -70.21 | $32.07 | 9424 |
| 2023-02-17 | -35.69 | $33.24 | 6900 |
| 2023-02-16 | -36.07 | $33.09 | 5900 |
| 2023-02-15 | -30.99 | $33.26 | 8300 |
| 2023-02-14 | -41.93 | $32.84 | 6137 |
| 2023-02-13 | -45.05 | $32.72 | 6244 |
| 2023-02-10 | -55.47 | $32.32 | 5900 |
| 2023-02-09 | -50.78 | $32.50 | 8900 |
| 2023-02-08 | -41.15 | $32.87 | 13018 |
| 2023-02-07 | -28.78 | $33.27 | 4243 |
| 2023-02-06 | -34.95 | $33.01 | 14512 |
| 2023-02-03 | -14.42 | $33.46 | 18800 |
| 2023-02-02 | -5.90 | $33.80 | 8700 |
| 2023-02-01 | -7.69 | $32.89 | 15200 |
| 2023-01-31 | -4.35 | $32.02 | 6129 |
| 2023-01-30 | -18.58 | $31.53 | 7300 |
| 2023-01-27 | -2.65 | $32.07 | 5000 |
| 2023-01-26 | -2.84 | $31.80 | 11400 |
| 2023-01-25 | -6.49 | $31.55 | 15100 |
| 2023-01-24 | -7.96 | $31.50 | 5646 |
| 2023-01-23 | -1.71 | $31.71 | 4620 |
| 2023-01-20 | -18.57 | $31.12 | 16539 |
| 2023-01-19 | -32.00 | $30.65 | 28939 |
| 2023-01-18 | -19.71 | $31.08 | 29100 |
| 2023-01-17 | -1.56 | $31.42 | 13100 |
| 2023-01-13 | -0.32 | $31.35 | 2700 |
| 2023-01-12 | 0.00 | $31.36 | 9120 |
| 2023-01-11 | -13.75 | $31.03 | 10400 |
| 2023-01-10 | -23.44 | $30.72 | 8541 |
| 2023-01-09 | -34.38 | $30.37 | 27233 |
| 2023-01-06 | -32.81 | $30.42 | 9000 |
| 2023-01-05 | -52.81 | $29.78 | 10813 |
| 2023-01-04 | -42.81 | $30.10 | 12611 |
| 2023-01-03 | -73.13 | $29.13 | 5700 |
| 2022-12-30 | -67.19 | $29.32 | 35034 |
| 2022-12-29 | -73.44 | $29.12 | 2600 |
| 2022-12-28 | -96.25 | $28.39 | 9626 |
| 2022-12-27 | -82.81 | $28.82 | 16400 |
| 2022-12-23 | -80.63 | $28.89 | 5305 |
| 2022-12-22 | -83.75 | $28.79 | 20100 |
| 2022-12-21 | -80.70 | $29.17 | 8200 |
| 2022-12-20 | -90.18 | $28.90 | 16945 |
| 2022-12-19 | -98.57 | $28.71 | 4600 |
| 2022-12-16 | -92.43 | $29.15 | 28400 |
| 2022-12-15 | -95.88 | $29.61 | 10635 |
| 2022-12-14 | -36.60 | $30.76 | 4624 |
| 2022-12-13 | -36.08 | $30.77 | 7313 |
| 2022-12-12 | -49.72 | $30.43 | 27900 |
| 2022-12-09 | -67.04 | $30.12 | 3500 |
| 2022-12-08 | -49.72 | $30.43 | 1723 |
| 2022-12-07 | -48.16 | $30.01 | 9600 |
| 2022-12-06 | -48.53 | $30.00 | 6400 |
| 2022-12-05 | -29.23 | $30.49 | 4300 |
| 2022-12-02 | -1.61 | $31.27 | 4700 |
| 2022-12-01 | 0.00 | $31.15 | 5900 |
| 2022-11-30 | -10.03 | $30.82 | 7300 |
| 2022-11-29 | -40.48 | $29.94 | 3811 |
| 2022-11-28 | -43.94 | $29.84 | 2013 |
| 2022-11-25 | -22.15 | $30.47 | 1500 |
| 2022-11-23 | -26.64 | $30.34 | 8200 |
| 2022-11-22 | -32.18 | $30.18 | 24800 |
| 2022-11-21 | -36.91 | $29.94 | 27440 |
| 2022-11-18 | -32.23 | $30.04 | 15314 |
| 2022-11-17 | -34.64 | $29.96 | 5300 |
| 2022-11-16 | -26.11 | $30.11 | 7026 |
| 2022-11-15 | -12.53 | $30.63 | 9800 |
| 2022-11-14 | -15.30 | $30.49 | 7300 |
| 2022-11-11 | -2.11 | $30.99 | 1511 |
| 2022-11-10 | 0.00 | $30.29 | 19531 |
| 2022-11-09 | -29.14 | $28.60 | 27500 |
| 2022-11-08 | -6.29 | $29.29 | 5400 |
| 2022-11-07 | -16.50 | $28.94 | 9601 |
| 2022-11-04 | -29.63 | $28.55 | 7003 |
| 2022-11-03 | -39.06 | $28.27 | 3900 |
| 2022-11-02 | -27.61 | $28.61 | 3900 |
| 2022-11-01 | -4.33 | $29.11 | 5409 |
| 2022-10-31 | -11.59 | $28.90 | 8129 |
| 2022-10-28 | -2.54 | $29.15 | 2549 |
| 2022-10-27 | -15.94 | $28.78 | 7424 |
| 2022-10-26 | -12.25 | $28.68 | 9400 |
| 2022-10-25 | -9.13 | $28.45 | 24900 |
| 2022-10-24 | -33.33 | $27.92 | 6200 |
| 2022-10-21 | -37.44 | $27.83 | 700 |
| 2022-10-20 | -57.99 | $27.38 | 8103 |
| 2022-10-19 | -51.60 | $27.52 | 13600 |
| 2022-10-18 | -41.00 | $28.00 | 7700 |
| 2022-10-17 | -56.71 | $27.59 | 9300 |
| 2022-10-14 | -85.07 | $26.89 | 5608 |
| 2022-10-13 | -65.63 | $27.45 | 6829 |
| 2022-10-12 | -89.78 | $26.91 | 5133 |
| 2022-10-11 | -86.26 | $27.02 | 3600 |
| 2022-10-10 | -87.16 | $27.02 | 3234 |
| 2022-10-07 | -83.05 | $27.30 | 7947 |
| 2022-10-06 | -65.39 | $28.04 | 4702 |
| 2022-10-05 | -56.80 | $28.40 | 5026 |
| 2022-10-04 | -50.84 | $28.65 | 28224 |
| 2022-10-03 | -80.43 | $27.41 | 29831 |
| 2022-09-30 | -99.52 | $26.61 | 68700 |
| 2022-09-29 | -94.85 | $26.91 | 8420 |
| 2022-09-28 | -81.16 | $27.55 | 8300 |
| 2022-09-27 | -95.48 | $26.98 | 13400 |
| 2022-09-26 | -99.20 | $27.05 | 29721 |
| 2022-09-23 | -92.27 | $27.34 | 24900 |
| 2022-09-22 | -96.04 | $28.02 | 7524 |
| 2022-09-21 | -100.00 | $28.54 | 57200 |
| 2022-09-20 | -96.61 | $28.81 | 7200 |
| 2022-09-19 | -92.19 | $29.33 | 5420 |
| 2022-09-16 | -94.53 | $29.21 | 6500 |
| 2022-09-15 | -90.04 | $29.44 | 9149 |
| 2022-09-14 | -89.45 | $29.47 | 4213 |
| 2022-09-13 | -86.13 | $29.64 | 5100 |
| 2022-09-12 | -66.21 | $30.66 | 35244 |
| 2022-09-09 | -69.92 | $30.47 | 4219 |
| 2022-09-08 | -82.03 | $29.85 | 2625 |
| 2022-09-07 | -84.77 | $29.71 | 8203 |
| 2022-09-06 | -99.41 | $28.96 | 3125 |
| 2022-09-02 | -96.11 | $29.35 | 2500 |
| 2022-09-01 | -92.23 | $29.54 | 4824 |
| 2022-08-31 | -100.00 | $29.84 | 8430 |
| 2022-08-30 | -98.33 | $29.94 | 2448 |
| 2022-08-29 | -100.00 | $30.28 | 4000 |
| 2022-08-26 | -100.00 | $30.60 | 2800 |
| 2022-08-25 | -78.62 | $31.66 | 71506 |
| 2022-08-24 | -83.09 | $31.25 | 22200 |
| 2022-08-23 | -90.21 | $31.01 | 5546 |
| 2022-08-22 | -87.24 | $31.11 | 7539 |
| 2022-08-19 | -57.14 | $31.82 | 2947 |
| 2022-08-18 | -31.95 | $32.49 | 15013 |
| 2022-08-17 | -33.83 | $32.44 | 5900 |
| 2022-08-16 | -11.65 | $33.03 | 12600 |
| 2022-08-15 | -2.35 | $32.99 | 5400 |
| 2022-08-12 | -0.74 | $32.89 | 2400 |
| 2022-08-11 | -17.53 | $32.27 | 10600 |
| 2022-08-10 | -5.98 | $32.06 | 19600 |
| 2022-08-09 | -33.07 | $31.38 | 3000 |
| 2022-08-08 | -9.16 | $31.98 | 8400 |
| 2022-08-05 | -22.13 | $31.53 | 7241 |
| 2022-08-04 | -31.49 | $31.31 | 1536 |
| 2022-08-03 | -20.85 | $31.56 | 4800 |
| 2022-08-02 | -28.09 | $31.39 | 7849 |
| 2022-08-01 | -21.28 | $31.55 | 11700 |
| 2022-07-29 | -25.11 | $31.46 | 3300 |
| 2022-07-28 | -26.38 | $31.43 | 4500 |
| 2022-07-27 | -20.00 | $31.58 | 8042 |
| 2022-07-26 | -44.26 | $31.01 | 2948 |
| 2022-07-25 | -25.53 | $31.45 | 3000 |
| 2022-07-22 | -21.28 | $31.55 | 8400 |
| 2022-07-21 | -2.55 | $31.99 | 4700 |
| 2022-07-20 | -2.26 | $31.84 | 12000 |
| 2022-07-19 | -15.42 | $31.27 | 7646 |
| 2022-07-18 | -54.15 | $30.27 | 7500 |
| 2022-07-15 | -37.46 | $30.52 | 15700 |
| 2022-07-14 | -52.84 | $30.06 | 9337 |
| 2022-07-13 | -46.49 | $30.25 | 6000 |
| 2022-07-12 | -39.80 | $30.45 | 10100 |
| 2022-07-11 | -38.03 | $30.54 | 3609 |
| 2022-07-08 | -39.62 | $31.18 | 8100 |
| 2022-07-07 | -41.01 | $31.44 | 6400 |
| 2022-07-06 | -56.24 | $30.72 | 4405 |
| 2022-07-05 | -49.79 | $31.03 | 1200 |
| 2022-07-01 | -54.01 | $30.83 | 4315 |
| 2022-06-30 | -62.87 | $30.41 | 17600 |
| 2022-06-29 | -58.23 | $30.63 | 7817 |
| 2022-06-28 | -51.69 | $30.94 | 8900 |
| 2022-06-27 | -41.77 | $31.41 | 8100 |
| 2022-06-24 | -47.05 | $31.16 | 5500 |
| 2022-06-23 | -68.78 | $30.13 | 5700 |
| 2022-06-22 | -76.37 | $29.77 | 20103 |
| 2022-06-21 | -78.90 | $29.65 | 6733 |
| 2022-06-17 | -87.55 | $29.24 | 3404 |
| 2022-06-16 | -98.73 | $28.71 | 2800 |
| 2022-06-15 | -84.10 | $30.11 | 11827 |
| 2022-06-14 | -96.67 | $29.62 | 10614 |
| 2022-06-13 | -97.46 | $29.93 | 6223 |
| 2022-06-10 | -85.06 | $31.34 | 7200 |
| 2022-06-09 | -43.80 | $32.26 | 10400 |
| 2022-06-08 | -15.12 | $33.00 | 3500 |
| 2022-06-07 | -0.78 | $33.37 | 4600 |
| 2022-06-06 | -9.30 | $33.15 | 9036 |
| 2022-06-03 | -20.40 | $32.80 | 14634 |
| 2022-06-02 | -1.96 | $33.31 | 4724 |
| 2022-06-01 | -38.51 | $32.71 | 6600 |
| 2022-05-31 | -33.01 | $32.88 | 7700 |
| 2022-05-27 | -25.24 | $33.12 | 9400 |
| 2022-05-26 | -44.98 | $32.51 | 13500 |
| 2022-05-25 | -69.55 | $31.83 | 8200 |
| 2022-05-24 | -87.76 | $31.22 | 9100 |
| 2022-05-23 | -68.77 | $31.90 | 7431 |
| 2022-05-20 | -80.05 | $31.58 | 6121 |
| 2022-05-19 | -73.35 | $31.86 | 2600 |
| 2022-05-18 | -77.35 | $31.82 | 5820 |
| 2022-05-17 | -59.10 | $32.90 | 10334 |
| 2022-05-16 | -75.73 | $32.05 | 24449 |
| 2022-05-13 | -71.43 | $32.27 | 4400 |
| 2022-05-12 | -91.98 | $31.22 | 5929 |
| 2022-05-11 | -100.00 | $30.84 | 5922 |
| 2022-05-10 | -95.32 | $31.44 | 47100 |
| 2022-05-09 | -100.00 | $31.77 | 8700 |
| 2022-05-06 | -95.99 | $32.57 | 12300 |
| 2022-05-05 | -91.77 | $33.02 | 11022 |
| 2022-05-04 | -63.92 | $33.90 | 17229 |
| 2022-05-03 | -79.88 | $33.44 | 7202 |
| 2022-05-02 | -84.40 | $33.32 | 5303 |
| 2022-04-29 | -98.78 | $33.18 | 3420 |
| 2022-04-28 | -76.56 | $34.02 | 9500 |
| 2022-04-27 | -99.13 | $33.45 | 5600 |
| 2022-04-26 | -98.78 | $33.63 | 11400 |
| 2022-04-25 | -76.29 | $34.64 | 8917 |
| 2022-04-22 | -100.00 | $34.32 | 13400 |
| 2022-04-21 | -90.38 | $34.98 | 6200 |
| 2022-04-20 | -55.29 | $35.71 | 10800 |
| 2022-04-19 | -61.06 | $35.59 | 5300 |
| 2022-04-18 | -95.67 | $34.87 | 6600 |
| 2022-04-14 | -88.44 | $35.10 | 15700 |
| 2022-04-13 | -69.85 | $35.47 | 8600 |
| 2022-04-12 | -74.90 | $35.07 | 17744 |
| 2022-04-11 | -62.54 | $35.04 | 9110 |
| 2022-04-08 | -49.37 | $35.29 | 10911 |
| 2022-04-07 | -49.37 | $35.29 | 12735 |
| 2022-04-06 | -53.77 | $35.15 | 5137 |
| 2022-04-05 | -35.53 | $35.73 | 7018 |
| 2022-04-04 | -15.13 | $36.32 | 5500 |
| 2022-04-01 | -18.78 | $36.18 | 14400 |
| 2022-03-31 | -23.20 | $36.02 | 13100 |
| 2022-03-30 | -13.81 | $36.36 | 23400 |
| 2022-03-29 | -1.15 | $36.69 | 14700 |
| 2022-03-28 | -19.21 | $35.68 | 18900 |
| 2022-03-25 | -14.24 | $35.83 | 9000 |
| 2022-03-24 | -16.23 | $35.77 | 5302 |
| 2022-03-23 | -20.20 | $35.65 | 5707 |
| 2022-03-22 | -7.95 | $36.02 | 17100 |
| 2022-03-21 | -8.30 | $35.78 | 3600 |
| 2022-03-18 | -0.37 | $35.93 | 4500 |
| 2022-03-17 | -13.86 | $35.54 | 3936 |
| 2022-03-16 | -37.15 | $35.05 | 2232 |
| 2022-03-15 | -65.97 | $34.22 | 11544 |
| 2022-03-14 | -70.83 | $34.08 | 3510 |
| 2022-03-11 | -72.57 | $34.03 | 15100 |
| 2022-03-10 | -57.64 | $34.46 | 13700 |
| 2022-03-09 | -63.89 | $34.28 | 5712 |
| 2022-03-08 | -94.10 | $33.41 | 11118 |
| 2022-03-07 | -100.00 | $33.24 | 9432 |
| 2022-03-04 | -83.27 | $34.03 | 9400 |
| 2022-03-03 | -76.49 | $34.20 | 10800 |
| 2022-03-02 | -53.39 | $34.78 | 8408 |
| 2022-03-01 | -83.67 | $34.02 | 7300 |
| 2022-02-28 | -48.21 | $34.91 | 12140 |
| 2022-02-25 | -47.41 | $34.93 | 11253 |
| 2022-02-24 | -64.54 | $34.50 | 17300 |
| 2022-02-23 | -89.07 | $33.92 | 7000 |
| 2022-02-22 | -64.78 | $34.52 | 25900 |
| 2022-02-18 | -33.68 | $35.15 | 6504 |
| 2022-02-17 | -28.82 | $35.29 | 13600 |
| 2022-02-16 | -1.04 | $36.09 | 6200 |
| 2022-02-15 | -10.54 | $35.87 | 4446 |
| 2022-02-14 | -53.91 | $34.89 | 2500 |
| 2022-02-11 | -49.60 | $35.13 | 5527 |
| 2022-02-10 | -57.14 | $35.01 | 5300 |
| 2022-02-09 | -51.57 | $35.24 | 3832 |
| 2022-02-08 | -61.74 | $34.82 | 2631 |
| 2022-02-07 | -69.98 | $34.48 | 5900 |
| 2022-02-04 | -67.31 | $34.59 | 5200 |
| 2022-02-03 | -64.65 | $34.70 | 6200 |
| 2022-02-02 | -52.26 | $35.25 | 7500 |
| 2022-02-01 | -51.07 | $35.30 | 5410 |
| 2022-01-31 | -60.57 | $34.90 | 8500 |
| 2022-01-28 | -73.40 | $34.36 | 6631 |
| 2022-01-27 | -85.75 | $33.84 | 3338 |
| 2022-01-26 | -83.14 | $33.95 | 8400 |
| 2022-01-25 | -75.77 | $34.26 | 4100 |
| 2022-01-24 | -67.93 | $34.59 | 17416 |
| 2022-01-21 | -96.78 | $34.44 | 13933 |
| 2022-01-20 | -100.00 | $34.92 | 5203 |
| 2022-01-19 | -80.91 | $35.50 | 8903 |
| 2022-01-18 | -55.60 | $36.11 | 5500 |
| 2022-01-14 | -37.30 | $36.99 | 11708 |
| 2022-01-13 | -42.69 | $37.00 | 14000 |
| 2022-01-12 | -42.69 | $37.00 | 11343 |
| 2022-01-11 | -41.23 | $37.05 | 6836 |
| 2022-01-10 | -52.05 | $36.68 | 14720 |
| 2022-01-07 | -49.12 | $36.78 | 3327 |
| 2022-01-06 | -53.33 | $36.65 | 3807 |
| 2022-01-05 | -55.28 | $36.69 | 8320 |
| 2022-01-04 | -37.84 | $37.34 | 9111 |
| 2022-01-03 | -50.27 | $36.88 | 44100 |
| 2021-12-31 | -61.89 | $36.45 | 52800 |
| 2021-12-30 | -65.14 | $36.33 | 4800 |
| 2021-12-29 | -58.11 | $36.59 | 26000 |
| 2021-12-28 | -61.89 | $36.45 | 25912 |
| 2021-12-27 | -62.70 | $36.42 | 3226 |
| 2021-12-23 | -68.38 | $36.21 | 15206 |
| 2021-12-22 | -79.46 | $35.80 | 10400 |
| 2021-12-21 | -89.19 | $35.44 | 7130 |
| 2021-12-20 | -50.87 | $37.28 | 4224 |
| 2021-12-17 | -32.06 | $37.82 | 2744 |
| 2021-12-16 | -34.49 | $37.75 | 5300 |
| 2021-12-15 | -25.44 | $38.01 | 3800 |
| 2021-12-14 | -46.13 | $37.61 | 12700 |
| 2021-12-13 | -45.57 | $37.65 | 5512 |
| 2021-12-10 | -29.88 | $38.17 | 7100 |
| 2021-12-09 | -30.18 | $38.16 | 9448 |
| 2021-12-08 | -22.69 | $38.63 | 3500 |
| 2021-12-07 | -26.61 | $38.49 | 4130 |
| 2021-12-06 | -47.43 | $37.81 | 5500 |
| 2021-12-03 | -79.03 | $36.69 | 3730 |
| 2021-12-02 | -71.61 | $36.98 | 3700 |
| 2021-12-01 | -98.98 | $35.91 | 4100 |
| 2021-11-30 | -94.88 | $36.07 | 4717 |
| 2021-11-29 | -89.77 | $37.06 | 7600 |
| 2021-11-26 | -91.42 | $37.01 | 2500 |
| 2021-11-24 | -73.56 | $38.25 | 4500 |
| 2021-11-23 | -78.85 | $38.14 | 4142 |
| 2021-11-22 | -86.06 | $37.99 | 4300 |
| 2021-11-19 | -100.00 | $37.70 | 4043 |
| 2021-11-18 | -93.62 | $38.14 | 13300 |
| 2021-11-17 | -78.19 | $38.43 | 5023 |
| 2021-11-16 | -57.45 | $38.82 | 3800 |
| 2021-11-15 | -49.47 | $38.97 | 5500 |
| 2021-11-12 | -44.68 | $39.06 | 5032 |
| 2021-11-11 | -53.72 | $38.89 | 4700 |
| 2021-11-10 | -47.34 | $39.01 | 7600 |
| 2021-11-09 | -26.60 | $39.40 | 6100 |
| 2021-11-08 | -28.19 | $39.37 | 9330 |
| 2021-11-05 | -15.96 | $39.60 | 6628 |
| 2021-11-04 | -35.64 | $39.23 | 3041 |
| 2021-11-03 | -35.64 | $39.23 | 3931 |
| 2021-11-02 | -50.26 | $38.94 | 2726 |
| 2021-11-01 | -32.98 | $39.27 | 11900 |
| 2021-10-29 | -35.43 | $38.49 | 4300 |
| 2021-10-28 | -32.91 | $38.59 | 8114 |
| 2021-10-27 | -47.24 | $38.02 | 13300 |
| 2021-10-26 | -28.64 | $38.76 | 9900 |
| 2021-10-25 | -15.83 | $39.27 | 10104 |
| 2021-10-22 | -2.01 | $39.33 | 1906 |
| 2021-10-21 | -4.31 | $39.25 | 21700 |
| 2021-10-20 | -6.03 | $39.19 | 19400 |
| 2021-10-19 | -11.78 | $38.99 | 6132 |
| 2021-10-18 | -12.64 | $38.96 | 11300 |
| 2021-10-15 | -9.48 | $39.07 | 5100 |
| 2021-10-14 | -9.01 | $39.05 | 6800 |
| 2021-10-13 | -22.67 | $38.58 | 11800 |
| 2021-10-12 | -20.93 | $38.64 | 8300 |
| 2021-10-11 | -18.31 | $38.73 | 10943 |
| 2021-10-08 | -8.33 | $38.89 | 13900 |
| 2021-10-07 | -8.70 | $38.86 | 7139 |
| 2021-10-06 | -14.09 | $38.48 | 11800 |
| 2021-10-05 | -8.72 | $38.64 | 34100 |
| 2021-10-04 | -13.76 | $38.49 | 17029 |
| 2021-10-01 | -28.34 | $38.67 | 6306 |
| 2021-09-30 | -50.32 | $37.98 | 14600 |
| 2021-09-29 | -43.31 | $38.20 | 4711 |
| 2021-09-28 | -46.82 | $38.09 | 4600 |
| 2021-09-27 | -31.53 | $38.57 | 4000 |
| 2021-09-24 | -47.77 | $38.06 | 6827 |
| 2021-09-23 | -50.00 | $37.99 | 2929 |
| 2021-09-22 | -68.47 | $37.41 | 1800 |
| 2021-09-21 | -83.76 | $36.93 | 6200 |
| 2021-09-20 | -87.26 | $36.82 | 4800 |
| 2021-09-17 | -81.48 | $37.58 | 3400 |
| 2021-09-16 | -73.06 | $37.77 | 2801 |
| 2021-09-15 | -64.49 | $37.98 | 6226 |
| 2021-09-14 | -83.27 | $37.52 | 6300 |
| 2021-09-13 | -62.45 | $38.03 | 4300 |
| 2021-09-10 | -76.73 | $37.68 | 4900 |
| 2021-09-09 | -61.63 | $38.05 | 9244 |
| 2021-09-08 | -56.73 | $38.17 | 2900 |
| 2021-09-07 | -42.45 | $38.52 | 2000 |
| 2021-09-03 | -28.57 | $38.86 | 15707 |
| 2021-09-02 | -6.74 | $38.91 | 837 |
| 2021-09-01 | -14.86 | $38.60 | 17324 |
| 2021-08-31 | -14.20 | $38.56 | 2642 |
| 2021-08-30 | -14.79 | $38.55 | 8245 |
| 2021-08-27 | -15.98 | $38.53 | 2900 |
| 2021-08-26 | -63.31 | $37.73 | 3000 |
| 2021-08-25 | -30.77 | $38.28 | 5400 |
| 2021-08-24 | -40.24 | $38.12 | 7900 |
| 2021-08-23 | -50.89 | $37.94 | 3432 |
| 2021-08-20 | -75.74 | $37.52 | 2916 |
| 2021-08-19 | -98.82 | $37.13 | 12227 |
| 2021-08-18 | -98.26 | $37.67 | 4700 |
| 2021-08-17 | -60.00 | $38.11 | 18107 |
| 2021-08-16 | -38.28 | $38.31 | 2316 |
| 2021-08-13 | -10.23 | $38.58 | 4726 |
| 2021-08-12 | 0.00 | $38.80 | 7926 |
| 2021-08-11 | 0.00 | $38.74 | 8834 |
| 2021-08-10 | -9.45 | $38.47 | 9600 |
| 2021-08-09 | -24.15 | $38.22 | 6800 |
| 2021-08-06 | -17.49 | $38.49 | 5611 |
| 2021-08-05 | -34.98 | $38.10 | 4300 |
| 2021-08-04 | -53.36 | $37.69 | 3416 |
| 2021-08-03 | -28.70 | $38.24 | 1900 |
| 2021-08-02 | -39.61 | $38.19 | 13906 |
| 2021-07-30 | -37.65 | $38.24 | 3616 |
| 2021-07-29 | -31.30 | $38.45 | 3047 |
| 2021-07-28 | -45.42 | $38.08 | 3800 |
| 2021-07-27 | -54.96 | $37.83 | 6900 |
| 2021-07-26 | -40.35 | $38.35 | 8108 |
| 2021-07-23 | -48.97 | $38.13 | 4922 |
| 2021-07-22 | -58.28 | $37.86 | 5300 |
| 2021-07-21 | -47.93 | $38.16 | 6200 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.94
2025-10-31
Close Price
$33.14
Average Directional Index - Detailed Analysis
Minimum
7.71
Average
17.24
Maximum
54.56
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-10-31 | 24.94 | $33.14 | — |
| 2025-10-30 | 24.32 | $33.14 | — |
| 2025-10-29 | 23.68 | $33.14 | — |
| 2025-10-28 | 23.00 | $33.14 | — |
| 2025-10-27 | 22.28 | $33.14 | — |
| 2025-10-24 | 21.53 | $33.14 | 900 |
| 2025-10-23 | 20.74 | $33.14 | 300 |
| 2025-10-22 | 19.88 | $33.57 | 544 |
| 2025-10-21 | 19.54 | $33.57 | 3600 |
| 2025-10-20 | 19.25 | $33.60 | 1002 |
| 2025-10-17 | 18.95 | $33.59 | 3700 |
| 2025-10-16 | 18.61 | $33.43 | 24210 |
| 2025-10-15 | 18.34 | $33.67 | 3329 |
| 2025-10-14 | 18.19 | $33.52 | 17615 |
| 2025-10-13 | 17.95 | $33.47 | 13033 |
| 2025-10-10 | 18.21 | $33.07 | 1500 |
| 2025-10-09 | 18.25 | $33.96 | 700 |
| 2025-10-08 | 18.70 | $34.08 | 1462 |
| 2025-10-07 | 18.73 | $33.90 | 12403 |
| 2025-10-06 | 18.75 | $34.14 | 1400 |
| 2025-10-03 | 18.25 | $33.99 | 7300 |
| 2025-10-02 | 17.73 | $33.96 | 3200 |
| 2025-10-01 | 17.42 | $33.99 | 9700 |
| 2025-09-30 | 16.94 | $33.83 | 800 |
| 2025-09-29 | 16.72 | $33.74 | 700 |
| 2025-09-26 | 16.62 | $33.61 | 4400 |
| 2025-09-25 | 16.74 | $33.36 | 2000 |
| 2025-09-24 | 17.26 | $33.56 | 1700 |
| 2025-09-23 | 17.39 | $33.66 | 2900 |
| 2025-09-22 | 17.20 | $33.85 | 12200 |
| 2025-09-19 | 17.07 | $33.83 | 3411 |
| 2025-09-18 | 16.48 | $33.71 | 1726 |
| 2025-09-17 | 16.04 | $33.49 | 1401 |
| 2025-09-16 | 15.82 | $33.53 | 117 |
| 2025-09-15 | 15.10 | $33.54 | 306 |
| 2025-09-12 | 14.32 | $33.52 | 900 |
| 2025-09-11 | 13.50 | $33.46 | 1200 |
| 2025-09-10 | 12.64 | $33.19 | 2600 |
| 2025-09-09 | 12.20 | $33.10 | 1834 |
| 2025-09-08 | 11.76 | $33.18 | 500 |
| 2025-09-05 | 11.20 | $33.16 | 1000 |
| 2025-09-04 | 10.61 | $33.06 | 3713 |
| 2025-09-03 | 10.33 | $32.84 | 2100 |
| 2025-09-02 | 10.39 | $32.70 | 400 |
| 2025-08-29 | 10.69 | $32.98 | 600 |
| 2025-08-28 | 10.52 | $33.11 | 2900 |
| 2025-08-27 | 10.32 | $32.88 | 2900 |
| 2025-08-26 | 10.31 | $32.90 | 3643 |
| 2025-08-25 | 10.43 | $32.85 | 600 |
| 2025-08-22 | 10.35 | $32.91 | 349 |
| 2025-08-21 | 10.27 | $32.46 | 4034 |
| 2025-08-20 | 10.80 | $32.50 | 1540 |
| 2025-08-19 | 11.31 | $32.74 | 1040 |
| 2025-08-18 | 11.29 | $32.88 | 1645 |
| 2025-08-15 | 10.98 | $32.85 | 3702 |
| 2025-08-14 | 10.69 | $32.92 | 806 |
| 2025-08-13 | 10.27 | $32.81 | 1100 |
| 2025-08-12 | 9.95 | $32.62 | 300 |
| 2025-08-11 | 9.90 | $32.23 | 1525 |
| 2025-08-08 | 10.29 | $32.31 | 1915 |
| 2025-08-07 | 10.42 | $32.22 | 630 |
| 2025-08-06 | 10.79 | $32.37 | 1200 |
| 2025-08-05 | 10.98 | $32.14 | 832 |
| 2025-08-04 | 11.50 | $32.19 | 1418 |
| 2025-08-01 | 12.01 | $31.88 | 13445 |
| 2025-07-31 | 12.22 | $32.14 | 34200 |
| 2025-07-30 | 12.68 | $32.27 | 4500 |
| 2025-07-29 | 12.77 | $32.39 | 50500 |
| 2025-07-28 | 12.57 | $32.63 | 2400 |
| 2025-07-25 | 11.89 | $32.75 | 89400 |
| 2025-07-24 | 11.17 | $32.60 | 1149 |
| 2025-07-23 | 10.56 | $32.64 | 3915 |
| 2025-07-22 | 9.92 | $32.30 | 2100 |
| 2025-07-21 | 9.76 | $32.08 | 500 |
| 2025-07-18 | 9.95 | $32.06 | 7600 |
| 2025-07-17 | 10.16 | $32.15 | 5200 |
| 2025-07-16 | 10.34 | $31.93 | 4603 |
| 2025-07-15 | 10.81 | $31.81 | 10000 |
| 2025-07-14 | 11.26 | $32.00 | 2200 |
| 2025-07-11 | 11.47 | $31.99 | 500 |
| 2025-07-10 | 11.50 | $32.20 | 2518 |
| 2025-07-09 | 11.12 | $32.10 | 2646 |
| 2025-07-08 | 10.90 | $31.93 | 2300 |
| 2025-07-07 | 10.90 | $31.84 | 2400 |
| 2025-07-03 | 11.07 | $32.16 | 500 |
| 2025-07-02 | 10.27 | $31.92 | 2838 |
| 2025-07-01 | 9.78 | $31.78 | 2946 |
| 2025-06-30 | 9.39 | $31.62 | 600 |
| 2025-06-27 | 9.35 | $31.53 | 2324 |
| 2025-06-26 | 9.43 | $31.43 | 2100 |
| 2025-06-25 | 9.22 | $31.25 | 10500 |
| 2025-06-24 | 9.22 | $31.36 | 2934 |
| 2025-06-23 | 9.12 | $31.08 | 1500 |
| 2025-06-20 | 9.57 | $30.89 | 331 |
| 2025-06-18 | 9.94 | $30.92 | 602 |
| 2025-06-17 | 10.41 | $30.92 | 1500 |
| 2025-06-16 | 10.90 | $31.13 | 700 |
| 2025-06-13 | 11.18 | $30.91 | 2400 |
| 2025-06-12 | 11.48 | $31.28 | 3731 |
| 2025-06-11 | 11.41 | $31.16 | 2200 |
| 2025-06-10 | 11.35 | $31.26 | 3900 |
| 2025-06-09 | 11.10 | $31.14 | 6917 |
| 2025-06-06 | 10.96 | $31.12 | 700 |
| 2025-06-05 | 10.93 | $30.83 | 8600 |
| 2025-06-04 | 10.98 | $30.95 | 2247 |
| 2025-06-03 | 10.92 | $30.96 | 6004 |
| 2025-06-02 | 10.90 | $30.78 | 2400 |
| 2025-05-30 | 11.13 | $30.72 | 2233 |
| 2025-05-29 | 11.41 | $30.65 | 3200 |
| 2025-05-28 | 11.60 | $30.58 | 10600 |
| 2025-05-27 | 11.79 | $30.69 | 2607 |
| 2025-05-23 | 12.03 | $30.17 | 2925 |
| 2025-05-22 | 12.50 | $30.30 | 11200 |
| 2025-05-21 | 13.10 | $30.31 | 3037 |
| 2025-05-20 | 13.66 | $30.80 | 4400 |
| 2025-05-19 | 13.73 | $30.88 | 1335 |
| 2025-05-16 | 13.77 | $30.85 | 2540 |
| 2025-05-15 | 13.85 | $30.67 | 1307 |
| 2025-05-14 | 14.09 | $30.57 | 3900 |
| 2025-05-13 | 14.43 | $30.62 | 5300 |
| 2025-05-12 | 14.70 | $30.56 | 1700 |
| 2025-05-09 | 14.98 | $29.94 | 4108 |
| 2025-05-08 | 15.51 | $29.93 | 8500 |
| 2025-05-07 | 16.07 | $29.80 | 4200 |
| 2025-05-06 | 16.35 | $29.92 | 5841 |
| 2025-05-05 | 16.76 | $30.04 | 5100 |
| 2025-05-02 | 17.36 | $30.18 | 5400 |
| 2025-05-01 | 18.10 | $29.85 | 9500 |
| 2025-04-30 | 18.65 | $29.81 | 4900 |
| 2025-04-29 | 19.06 | $29.72 | 5924 |
| 2025-04-28 | 19.60 | $29.64 | 17500 |
| 2025-04-25 | 20.09 | $29.59 | 23500 |
| 2025-04-24 | 20.52 | $29.52 | 2428 |
| 2025-04-23 | 20.89 | $29.02 | 2518 |
| 2025-04-22 | 21.21 | $28.72 | 10743 |
| 2025-04-21 | 20.91 | $28.16 | 28504 |
| 2025-04-17 | 20.18 | $28.68 | 1342 |
| 2025-04-16 | 19.80 | $28.57 | 4114 |
| 2025-04-15 | 19.40 | $29.04 | 7009 |
| 2025-04-14 | 19.33 | $29.16 | 8045 |
| 2025-04-11 | 19.26 | $28.92 | 5000 |
| 2025-04-10 | 18.69 | $28.49 | 15800 |
| 2025-04-09 | 18.03 | $29.15 | 126727 |
| 2025-04-08 | 17.33 | $27.29 | 62700 |
| 2025-04-07 | 16.07 | $27.88 | 23900 |
| 2025-04-04 | 14.09 | $28.18 | 73623 |
| 2025-04-03 | 12.48 | $29.63 | 20100 |
| 2025-04-02 | 11.74 | $30.77 | 45639 |
| 2025-04-01 | 11.80 | $30.50 | 59000 |
| 2025-03-31 | 11.49 | $30.37 | 11109 |
| 2025-03-28 | 11.01 | $30.37 | 42846 |
| 2025-03-27 | 10.77 | $30.96 | 29427 |
| 2025-03-26 | 11.25 | $31.02 | 120500 |
| 2025-03-25 | 11.82 | $31.18 | 95200 |
| 2025-03-24 | 12.14 | $31.20 | 111600 |
| 2025-03-21 | 12.47 | $31.20 | 771605 |
| 2025-03-20 | 12.52 | $31.36 | 5000 |
| 2025-03-19 | 12.91 | $31.43 | 2839 |
| 2025-03-18 | 13.27 | $31.26 | 2512 |
| 2025-03-17 | 13.44 | $31.49 | 4305 |
| 2025-03-14 | 13.62 | $31.04 | 1922 |
| 2025-03-13 | 12.93 | $30.79 | 2327 |
| 2025-03-12 | 12.10 | $30.94 | 4400 |
| 2025-03-11 | 11.22 | $31.09 | 26217 |
| 2025-03-10 | 10.48 | $31.19 | 7600 |
| 2025-03-07 | 9.87 | $31.57 | 7500 |
| 2025-03-06 | 9.41 | $31.48 | 10406 |
| 2025-03-05 | 8.93 | $31.65 | 5419 |
| 2025-03-04 | 8.53 | $31.41 | 3048 |
| 2025-03-03 | 8.11 | $31.64 | 5201 |
| 2025-02-28 | 7.97 | $32.22 | 5323 |
| 2025-02-27 | 8.14 | $31.95 | 3500 |
| 2025-02-26 | 8.39 | $32.32 | 3534 |
| 2025-02-25 | 8.74 | $32.44 | 7207 |
| 2025-02-24 | 8.89 | $32.56 | 11700 |
| 2025-02-21 | 8.91 | $32.56 | 3237 |
| 2025-02-20 | 8.81 | $32.98 | 9628 |
| 2025-02-19 | 8.30 | $33.01 | 10212 |
| 2025-02-18 | 7.71 | $33.00 | 6900 |
| 2025-02-14 | 7.86 | $32.73 | 6100 |
| 2025-02-13 | 8.16 | $32.68 | 2600 |
| 2025-02-12 | 8.43 | $32.46 | 3008 |
| 2025-02-11 | 8.45 | $32.58 | 4000 |
| 2025-02-10 | 8.68 | $32.63 | 2044 |
| 2025-02-07 | 8.95 | $32.57 | 3800 |
| 2025-02-06 | 9.23 | $32.78 | 7809 |
| 2025-02-05 | 9.64 | $32.82 | 6500 |
| 2025-02-04 | 10.14 | $32.50 | 8100 |
| 2025-02-03 | 10.30 | $32.33 | 9400 |
| 2025-01-31 | 10.39 | $32.69 | 2600 |
| 2025-01-30 | 10.91 | $32.93 | 14400 |
| 2025-01-29 | 11.34 | $32.70 | 3330 |
| 2025-01-28 | 11.80 | $32.90 | 4208 |
| 2025-01-27 | 12.25 | $33.19 | 11700 |
| 2025-01-24 | 12.39 | $33.16 | 13017 |
| 2025-01-23 | 12.65 | $32.87 | 3306 |
| 2025-01-22 | 13.29 | $32.73 | 9447 |
| 2025-01-21 | 13.91 | $33.09 | 6500 |
| 2025-01-17 | 14.60 | $32.42 | 7000 |
| 2025-01-16 | 14.89 | $32.44 | 9120 |
| 2025-01-15 | 15.08 | $32.25 | 15700 |
| 2025-01-14 | 15.27 | $31.91 | 5703 |
| 2025-01-13 | 14.96 | $31.67 | 3200 |
| 2025-01-10 | 14.27 | $31.66 | 6700 |
| 2025-01-08 | 13.63 | $32.27 | 4200 |
| 2025-01-07 | 13.36 | $32.40 | 3400 |
| 2025-01-06 | 13.24 | $32.72 | 3100 |
| 2025-01-03 | 13.46 | $32.59 | 5847 |
| 2025-01-02 | 13.25 | $32.36 | 5200 |
| 2024-12-31 | 13.04 | $32.55 | 5400 |
| 2024-12-30 | 12.94 | $32.49 | 7419 |
| 2024-12-27 | 12.62 | $32.69 | 536 |
| 2024-12-26 | 12.81 | $32.82 | 5900 |
| 2024-12-24 | 13.00 | $32.65 | 8500 |
| 2024-12-23 | 13.03 | $32.36 | 3626 |
| 2024-12-20 | 12.77 | $32.38 | 9308 |
| 2024-12-19 | 12.50 | $32.20 | 6146 |
| 2024-12-18 | 12.36 | $32.26 | 24200 |
| 2024-12-17 | 12.39 | $33.37 | 11800 |
| 2024-12-16 | 12.83 | $33.69 | 5103 |
| 2024-12-13 | 13.00 | $33.53 | 2319 |
| 2024-12-12 | 13.48 | $33.76 | 8714 |
| 2024-12-11 | 13.64 | $34.03 | 36200 |
| 2024-12-10 | 13.58 | $34.17 | 10702 |
| 2024-12-09 | 13.35 | $34.40 | 6300 |
| 2024-12-06 | 12.77 | $34.11 | 22400 |
| 2024-12-05 | 12.56 | $34.32 | 8000 |
| 2024-12-04 | 12.05 | $34.54 | 7618 |
| 2024-12-03 | 11.52 | $34.29 | 6400 |
| 2024-12-02 | 11.09 | $34.35 | 6346 |
| 2024-11-29 | 10.57 | $34.16 | 15900 |
| 2024-11-27 | 10.20 | $34.14 | 7602 |
| 2024-11-26 | 9.94 | $33.96 | 36100 |
| 2024-11-25 | 9.82 | $33.99 | 7600 |
| 2024-11-22 | 9.54 | $33.45 | 24800 |
| 2024-11-21 | 9.79 | $33.12 | 9341 |
| 2024-11-20 | 10.22 | $32.38 | 9100 |
| 2024-11-19 | 9.98 | $32.25 | 13822 |
| 2024-11-18 | 9.65 | $32.42 | 3830 |
| 2024-11-15 | 9.45 | $32.65 | 6700 |
| 2024-11-14 | 9.39 | $33.23 | 5000 |
| 2024-11-13 | 9.85 | $33.58 | 11600 |
| 2024-11-12 | 10.08 | $33.62 | 13145 |
| 2024-11-11 | 10.37 | $34.01 | 5900 |
| 2024-11-08 | 10.23 | $33.88 | 7900 |
| 2024-11-07 | 10.26 | $33.53 | 18810 |
| 2024-11-06 | 10.41 | $33.94 | 9900 |
| 2024-11-05 | 10.41 | $32.58 | 1900 |
| 2024-11-04 | 10.21 | $32.03 | 3740 |
| 2024-11-01 | 9.56 | $32.20 | 3600 |
| 2024-10-31 | 9.00 | $32.16 | 924 |
| 2024-10-30 | 8.41 | $32.74 | 2400 |
| 2024-10-29 | 8.26 | $33.11 | 6804 |
| 2024-10-28 | 8.41 | $33.58 | 4800 |
| 2024-10-25 | 8.73 | $33.07 | 5740 |
| 2024-10-24 | 8.86 | $33.19 | 11727 |
| 2024-10-23 | 8.88 | $33.39 | 5545 |
| 2024-10-22 | 9.04 | $33.72 | 7035 |
| 2024-10-21 | 9.46 | $34.07 | 1900 |
| 2024-10-18 | 9.49 | $34.80 | 5702 |
| 2024-10-17 | 8.89 | $34.55 | 2438 |
| 2024-10-16 | 8.48 | $34.65 | 6114 |
| 2024-10-15 | 8.03 | $34.11 | 5145 |
| 2024-10-14 | 7.75 | $33.83 | 6200 |
| 2024-10-11 | 7.98 | $33.67 | 2821 |
| 2024-10-10 | 8.39 | $33.30 | 7800 |
| 2024-10-09 | 8.52 | $33.46 | 4600 |
| 2024-10-08 | 8.96 | $33.40 | 8300 |
| 2024-10-07 | 9.39 | $33.46 | 5400 |
| 2024-10-04 | 9.84 | $33.88 | 1800 |
| 2024-10-03 | 9.81 | $33.28 | 3726 |
| 2024-10-02 | 10.23 | $33.60 | 7300 |
| 2024-10-01 | 10.28 | $33.62 | 3200 |
| 2024-09-30 | 10.27 | $33.74 | 7000 |
| 2024-09-27 | 10.23 | $33.88 | 3315 |
| 2024-09-26 | 10.04 | $33.62 | 24900 |
| 2024-09-25 | 10.20 | $33.01 | 4230 |
| 2024-09-24 | 10.56 | $33.50 | 9300 |
| 2024-09-23 | 10.47 | $33.39 | 9600 |
| 2024-09-20 | 10.47 | $33.40 | 2400 |
| 2024-09-19 | 10.47 | $33.71 | 9500 |
| 2024-09-18 | 10.09 | $33.33 | 2500 |
| 2024-09-17 | 9.81 | $33.16 | 7020 |
| 2024-09-16 | 9.92 | $32.92 | 10641 |
| 2024-09-13 | 10.34 | $32.62 | 9226 |
| 2024-09-12 | 10.66 | $32.05 | 24100 |
| 2024-09-11 | 10.45 | $31.73 | 2126 |
| 2024-09-10 | 9.80 | $31.66 | 4832 |
| 2024-09-09 | 9.33 | $31.79 | 6616 |
| 2024-09-06 | 9.09 | $31.87 | 4500 |
| 2024-09-05 | 8.91 | $32.45 | 4006 |
| 2024-09-04 | 9.26 | $32.51 | 5100 |
| 2024-09-03 | 9.57 | $32.55 | 6316 |
| 2024-08-30 | 10.03 | $33.05 | 2924 |
| 2024-08-29 | 10.34 | $32.88 | 13200 |
| 2024-08-28 | 10.63 | $32.67 | 4602 |
| 2024-08-27 | 11.18 | $32.93 | 7500 |
| 2024-08-26 | 11.47 | $33.05 | 3600 |
| 2024-08-23 | 11.59 | $33.00 | 20543 |
| 2024-08-22 | 11.84 | $32.24 | 19047 |
| 2024-08-21 | 12.38 | $32.62 | 11100 |
| 2024-08-20 | 12.86 | $32.26 | 6000 |
| 2024-08-19 | 13.50 | $32.53 | 7600 |
| 2024-08-16 | 14.18 | $32.15 | 23735 |
| 2024-08-15 | 14.66 | $32.11 | 13600 |
| 2024-08-14 | 15.18 | $31.52 | 9000 |
| 2024-08-13 | 15.18 | $31.29 | 4008 |
| 2024-08-12 | 14.96 | $30.76 | 5500 |
| 2024-08-09 | 14.73 | $31.63 | 2500 |
| 2024-08-08 | 14.98 | $31.69 | 5827 |
| 2024-08-07 | 15.26 | $31.51 | 5100 |
| 2024-08-06 | 15.55 | $31.63 | 8800 |
| 2024-08-05 | 15.68 | $31.44 | 11400 |
| 2024-08-02 | 15.68 | $32.61 | 35600 |
| 2024-08-01 | 16.41 | $33.68 | 3621 |
| 2024-07-31 | 16.53 | $34.47 | 5100 |
| 2024-07-30 | 15.86 | $34.34 | 6000 |
| 2024-07-29 | 15.51 | $33.97 | 4125 |
| 2024-07-26 | 15.32 | $34.05 | 9737 |
| 2024-07-25 | 15.14 | $32.94 | 17633 |
| 2024-07-24 | 15.56 | $32.60 | 10329 |
| 2024-07-23 | 16.12 | $33.53 | 10000 |
| 2024-07-22 | 15.81 | $33.52 | 14748 |
| 2024-07-19 | 15.55 | $33.21 | 3618 |
| 2024-07-18 | 15.54 | $33.16 | 13000 |
| 2024-07-17 | 15.37 | $33.87 | 5600 |
| 2024-07-16 | 14.49 | $33.97 | 72241 |
| 2024-07-15 | 13.60 | $33.07 | 109041 |
| 2024-07-12 | 13.26 | $32.87 | 6409 |
| 2024-07-11 | 12.97 | $32.63 | 5442 |
| 2024-07-10 | 13.08 | $31.66 | 8700 |
| 2024-07-09 | 13.23 | $31.56 | 4643 |
| 2024-07-08 | 13.51 | $31.91 | 6200 |
| 2024-07-05 | 14.20 | $31.89 | 7649 |
| 2024-07-03 | 14.61 | $31.99 | 7535 |
| 2024-07-02 | 15.28 | $31.90 | 10700 |
| 2024-07-01 | 15.65 | $31.85 | 5100 |
| 2024-06-28 | 16.04 | $32.05 | 5500 |
| 2024-06-27 | 16.25 | $31.83 | 6000 |
| 2024-06-26 | 16.26 | $31.87 | 9839 |
| 2024-06-25 | 16.29 | $31.79 | 7739 |
| 2024-06-24 | 16.40 | $32.26 | 5337 |
| 2024-06-21 | 16.70 | $31.95 | 5722 |
| 2024-06-20 | 16.42 | $31.72 | 8741 |
| 2024-06-18 | 16.11 | $31.78 | 11426 |
| 2024-06-17 | 15.68 | $31.81 | 4101 |
| 2024-06-14 | 15.19 | $31.59 | 2248 |
| 2024-06-13 | 14.40 | $32.02 | 3146 |
| 2024-06-12 | 13.95 | $32.48 | 8600 |
| 2024-06-11 | 13.95 | $32.24 | 5800 |
| 2024-06-10 | 13.29 | $32.58 | 7200 |
| 2024-06-07 | 12.73 | $32.64 | 9716 |
| 2024-06-06 | 12.38 | $33.00 | 7500 |
| 2024-06-05 | 12.30 | $33.14 | 8845 |
| 2024-06-04 | 12.21 | $32.85 | 4800 |
| 2024-06-03 | 12.19 | $33.40 | 5200 |
| 2024-05-31 | 12.56 | $33.29 | 3746 |
| 2024-05-30 | 12.65 | $32.73 | 10500 |
| 2024-05-29 | 12.06 | $32.37 | 7107 |
| 2024-05-28 | 11.19 | $32.93 | 7490 |
| 2024-05-24 | 10.67 | $33.20 | 2318 |
| 2024-05-23 | 10.52 | $33.11 | 7800 |
| 2024-05-22 | 10.35 | $33.53 | 5147 |
| 2024-05-21 | 10.72 | $33.86 | 4200 |
| 2024-05-20 | 11.00 | $34.01 | 2823 |
| 2024-05-17 | 11.05 | $34.09 | 7928 |
| 2024-05-16 | 11.05 | $34.31 | 5315 |
| 2024-05-15 | 10.84 | $34.28 | 6600 |
| 2024-05-14 | 10.62 | $33.97 | 9500 |
| 2024-05-13 | 10.66 | $33.61 | 3200 |
| 2024-05-10 | 10.91 | $33.53 | 5300 |
| 2024-05-09 | 11.44 | $33.66 | 2500 |
| 2024-05-08 | 12.01 | $33.61 | 9900 |
| 2024-05-07 | 12.43 | $33.97 | 9900 |
| 2024-05-06 | 12.34 | $33.99 | 3500 |
| 2024-05-03 | 12.41 | $33.67 | 12515 |
| 2024-05-02 | 12.62 | $33.34 | 3249 |
| 2024-05-01 | 13.12 | $32.99 | 5615 |
| 2024-04-30 | 13.66 | $32.86 | 4200 |
| 2024-04-29 | 13.99 | $33.37 | 3816 |
| 2024-04-26 | 14.71 | $33.01 | 1642 |
| 2024-04-25 | 15.12 | $32.68 | 3900 |
| 2024-04-24 | 15.06 | $32.88 | 4100 |
| 2024-04-23 | 15.30 | $32.96 | 5100 |
| 2024-04-22 | 15.56 | $32.80 | 3904 |
| 2024-04-19 | 15.63 | $32.54 | 4500 |
| 2024-04-18 | 15.42 | $32.43 | 8618 |
| 2024-04-17 | 15.08 | $32.33 | 9213 |
| 2024-04-16 | 14.73 | $32.46 | 7008 |
| 2024-04-15 | 14.21 | $32.68 | 7710 |
| 2024-04-12 | 13.85 | $33.07 | 18700 |
| 2024-04-11 | 13.79 | $33.72 | 5500 |
| 2024-04-10 | 14.17 | $33.57 | 7800 |
| 2024-04-09 | 14.63 | $34.41 | 6300 |
| 2024-04-08 | 14.84 | $34.32 | 6300 |
| 2024-04-05 | 15.26 | $34.02 | 11900 |
| 2024-04-04 | 15.93 | $33.95 | 4603 |
| 2024-04-03 | 16.62 | $34.26 | 6500 |
| 2024-04-02 | 17.04 | $34.24 | 19949 |
| 2024-04-01 | 17.48 | $34.80 | 23700 |
| 2024-03-28 | 17.23 | $35.13 | 6149 |
| 2024-03-27 | 16.51 | $34.97 | 5945 |
| 2024-03-26 | 15.94 | $34.10 | 4600 |
| 2024-03-25 | 15.99 | $34.09 | 4712 |
| 2024-03-22 | 16.14 | $34.10 | 6900 |
| 2024-03-21 | 16.25 | $34.54 | 13824 |
| 2024-03-20 | 15.77 | $34.25 | 4425 |
| 2024-03-19 | 15.62 | $33.57 | 11100 |
| 2024-03-18 | 16.18 | $33.39 | 13100 |
| 2024-03-15 | 16.76 | $33.56 | 5620 |
| 2024-03-14 | 17.16 | $33.59 | 2019 |
| 2024-03-13 | 17.68 | $33.85 | 6104 |
| 2024-03-12 | 17.59 | $33.88 | 3839 |
| 2024-03-11 | 17.66 | $33.82 | 6833 |
| 2024-03-08 | 17.46 | $33.95 | 4600 |
| 2024-03-07 | 16.94 | $33.89 | 10517 |
| 2024-03-06 | 16.68 | $33.56 | 5143 |
| 2024-03-05 | 16.70 | $33.35 | 5100 |
| 2024-03-04 | 16.75 | $33.52 | 3500 |
| 2024-03-01 | 16.63 | $33.54 | 5000 |
| 2024-02-29 | 16.54 | $33.37 | 7815 |
| 2024-02-28 | 16.59 | $33.67 | 8000 |
| 2024-02-27 | 16.29 | $33.60 | 2647 |
| 2024-02-26 | 16.15 | $33.43 | 10800 |
| 2024-02-23 | 16.09 | $33.43 | 3715 |
| 2024-02-22 | 16.10 | $33.18 | 12021 |
| 2024-02-21 | 16.26 | $33.03 | 8600 |
| 2024-02-20 | 16.60 | $33.08 | 16827 |
| 2024-02-16 | 16.80 | $33.28 | 8933 |
| 2024-02-15 | 16.79 | $33.60 | 8044 |
| 2024-02-14 | 16.78 | $33.03 | 6600 |
| 2024-02-13 | 17.26 | $32.54 | 27620 |
| 2024-02-12 | 18.08 | $33.43 | 5800 |
| 2024-02-09 | 17.79 | $32.92 | 6400 |
| 2024-02-08 | 18.06 | $32.83 | 6500 |
| 2024-02-07 | 18.46 | $32.56 | 6600 |
| 2024-02-06 | 19.04 | $32.78 | 37800 |
| 2024-02-05 | 19.63 | $32.54 | 3637 |
| 2024-02-02 | 20.62 | $32.96 | 19800 |
| 2024-02-01 | 21.09 | $33.14 | 9509 |
| 2024-01-31 | 21.58 | $32.56 | 7247 |
| 2024-01-30 | 22.10 | $33.13 | 9700 |
| 2024-01-29 | 21.97 | $33.29 | 10417 |
| 2024-01-26 | 21.83 | $32.88 | 7500 |
| 2024-01-25 | 21.87 | $32.77 | 7300 |
| 2024-01-24 | 22.21 | $32.43 | 5000 |
| 2024-01-23 | 22.55 | $32.77 | 6202 |
| 2024-01-22 | 22.92 | $32.88 | 15747 |
| 2024-01-19 | 23.31 | $32.33 | 4600 |
| 2024-01-18 | 24.19 | $31.98 | 10019 |
| 2024-01-17 | 25.37 | $31.87 | 9703 |
| 2024-01-16 | 26.60 | $32.15 | 13000 |
| 2024-01-12 | 27.78 | $32.50 | 9647 |
| 2024-01-11 | 28.57 | $32.57 | 8600 |
| 2024-01-10 | 29.40 | $32.96 | 8342 |
| 2024-01-09 | 29.75 | $33.03 | 5026 |
| 2024-01-08 | 29.98 | $33.23 | 14600 |
| 2024-01-05 | 30.21 | $32.76 | 9112 |
| 2024-01-04 | 30.75 | $32.64 | 9828 |
| 2024-01-03 | 31.51 | $32.65 | 6200 |
| 2024-01-02 | 32.31 | $33.41 | 3045 |
| 2023-12-29 | 32.19 | $33.38 | 4939 |
| 2023-12-28 | 32.08 | $33.63 | 27200 |
| 2023-12-27 | 31.73 | $33.50 | 6302 |
| 2023-12-26 | 31.37 | $33.47 | 4100 |
| 2023-12-22 | 31.02 | $33.15 | 24900 |
| 2023-12-21 | 30.76 | $32.99 | 40500 |
| 2023-12-20 | 30.70 | $32.49 | 66332 |
| 2023-12-19 | 30.64 | $33.56 | 5331 |
| 2023-12-18 | 29.49 | $32.99 | 6200 |
| 2023-12-15 | 28.50 | $32.97 | 6000 |
| 2023-12-14 | 27.46 | $33.22 | 3735 |
| 2023-12-13 | 25.78 | $32.60 | 5200 |
| 2023-12-12 | 24.41 | $31.68 | 7504 |
| 2023-12-11 | 23.44 | $31.60 | 26500 |
| 2023-12-08 | 22.51 | $31.36 | 27300 |
| 2023-12-07 | 21.69 | $31.24 | 9840 |
| 2023-12-06 | 20.94 | $31.03 | 8036 |
| 2023-12-05 | 20.15 | $30.92 | 10900 |
| 2023-12-04 | 19.49 | $31.27 | 6100 |
| 2023-12-01 | 18.79 | $30.84 | 2537 |
| 2023-11-30 | 18.37 | $30.00 | 5500 |
| 2023-11-29 | 18.63 | $29.80 | 34821 |
| 2023-11-28 | 18.90 | $29.70 | 7000 |
| 2023-11-27 | 19.50 | $29.72 | 4200 |
| 2023-11-24 | 20.09 | $29.82 | 1900 |
| 2023-11-22 | 20.70 | $29.72 | 9639 |
| 2023-11-21 | 21.35 | $29.59 | 8443 |
| 2023-11-20 | 22.15 | $29.75 | 8300 |
| 2023-11-17 | 22.96 | $29.61 | 15400 |
| 2023-11-16 | 23.86 | $29.31 | 9100 |
| 2023-11-15 | 25.02 | $29.78 | 26528 |
| 2023-11-14 | 25.88 | $29.46 | 7249 |
| 2023-11-13 | 27.22 | $28.20 | 10300 |
| 2023-11-10 | 27.36 | $28.26 | 8332 |
| 2023-11-09 | 27.50 | $28.37 | 14300 |
| 2023-11-08 | 27.94 | $28.68 | 10047 |
| 2023-11-07 | 28.71 | $28.99 | 423400 |
| 2023-11-06 | 29.73 | $29.03 | 17500 |
| 2023-11-03 | 30.90 | $29.27 | 5707 |
| 2023-11-02 | 32.28 | $28.51 | 13200 |
| 2023-11-01 | 32.65 | $27.75 | 14739 |
| 2023-10-31 | 31.82 | $27.81 | 10427 |
| 2023-10-30 | 31.09 | $27.63 | 17000 |
| 2023-10-27 | 30.11 | $27.33 | 6800 |
| 2023-10-26 | 29.08 | $27.72 | 5235 |
| 2023-10-25 | 28.20 | $27.71 | 8311 |
| 2023-10-24 | 27.34 | $28.12 | 2000 |
| 2023-10-23 | 26.64 | $27.88 | 12217 |
| 2023-10-20 | 25.90 | $28.23 | 2347 |
| 2023-10-19 | 25.42 | $28.51 | 16200 |
| 2023-10-18 | 25.09 | $28.93 | 4241 |
| 2023-10-17 | 25.15 | $29.58 | 11344 |
| 2023-10-16 | 25.36 | $29.18 | 3700 |
| 2023-10-13 | 24.98 | $28.66 | 11300 |
| 2023-10-12 | 23.98 | $28.90 | 14200 |
| 2023-10-11 | 23.09 | $29.62 | 29000 |
| 2023-10-10 | 22.68 | $29.58 | 40845 |
| 2023-10-09 | 22.26 | $29.27 | 10000 |
| 2023-10-06 | 21.11 | $29.27 | 4129 |
| 2023-10-05 | 19.90 | $29.37 | 4733 |
| 2023-10-04 | 18.85 | $29.53 | 11240 |
| 2023-10-03 | 17.75 | $29.38 | 8100 |
| 2023-10-02 | 16.65 | $29.98 | 15843 |
| 2023-09-29 | 15.99 | $30.51 | 22218 |
| 2023-09-28 | 15.96 | $30.52 | 16200 |
| 2023-09-27 | 15.78 | $30.24 | 34600 |
| 2023-09-26 | 15.13 | $30.16 | 16100 |
| 2023-09-25 | 14.53 | $30.60 | 12700 |
| 2023-09-22 | 14.27 | $30.63 | 67939 |
| 2023-09-21 | 14.23 | $30.80 | 10700 |
| 2023-09-20 | 14.42 | $31.17 | 20239 |
| 2023-09-19 | 15.17 | $31.25 | 88220 |
| 2023-09-18 | 15.76 | $31.23 | 6003 |
| 2023-09-15 | 16.13 | $31.31 | 1842 |
| 2023-09-14 | 16.63 | $31.52 | 4207 |
| 2023-09-13 | 17.17 | $31.05 | 1900 |
| 2023-09-12 | 17.15 | $31.21 | 4800 |
| 2023-09-11 | 17.13 | $31.11 | 4400 |
| 2023-09-08 | 17.22 | $31.23 | 11103 |
| 2023-09-07 | 17.14 | $31.24 | 4100 |
| 2023-09-06 | 16.90 | $31.50 | 7700 |
| 2023-09-05 | 16.85 | $31.65 | 6700 |
| 2023-09-01 | 17.16 | $32.38 | 10200 |
| 2023-08-31 | 17.82 | $32.01 | 49000 |
| 2023-08-30 | 18.71 | $32.07 | 7122 |
| 2023-08-29 | 19.63 | $31.99 | 5900 |
| 2023-08-28 | 20.43 | $31.62 | 4722 |
| 2023-08-25 | 20.65 | $31.41 | 15929 |
| 2023-08-24 | 20.52 | $31.31 | 2731 |
| 2023-08-23 | 20.25 | $31.45 | 5400 |
| 2023-08-22 | 20.03 | $31.23 | 9600 |
| 2023-08-21 | 19.80 | $31.39 | 8005 |
| 2023-08-18 | 19.46 | $31.51 | 7148 |
| 2023-08-17 | 19.34 | $31.40 | 7800 |
| 2023-08-16 | 19.21 | $31.56 | 9022 |
| 2023-08-15 | 19.19 | $31.72 | 4600 |
| 2023-08-14 | 19.41 | $32.18 | 5400 |
| 2023-08-11 | 20.05 | $32.24 | 9449 |
| 2023-08-10 | 20.88 | $32.26 | 7622 |
| 2023-08-09 | 21.87 | $32.42 | 6430 |
| 2023-08-08 | 22.91 | $32.67 | 8718 |
| 2023-08-07 | 24.01 | $32.92 | 3700 |
| 2023-08-04 | 24.30 | $32.66 | 8900 |
| 2023-08-03 | 24.61 | $32.84 | 6300 |
| 2023-08-02 | 24.72 | $33.06 | 21400 |
| 2023-08-01 | 24.83 | $33.38 | 10600 |
| 2023-07-31 | 24.19 | $33.50 | 22900 |
| 2023-07-28 | 23.40 | $33.25 | 5700 |
| 2023-07-27 | 22.76 | $32.90 | 3400 |
| 2023-07-26 | 22.09 | $33.21 | 11100 |
| 2023-07-25 | 21.58 | $33.03 | 6100 |
| 2023-07-24 | 21.07 | $32.92 | 9245 |
| 2023-07-21 | 20.66 | $32.84 | 5700 |
| 2023-07-20 | 20.24 | $32.97 | 9426 |
| 2023-07-19 | 19.86 | $33.05 | 11000 |
| 2023-07-18 | 19.23 | $33.00 | 14534 |
| 2023-07-17 | 18.65 | $32.59 | 21600 |
| 2023-07-14 | 18.26 | $32.43 | 10200 |
| 2023-07-13 | 18.01 | $32.70 | 5400 |
| 2023-07-12 | 17.28 | $32.60 | 11235 |
| 2023-07-11 | 16.57 | $32.26 | 12207 |
| 2023-07-10 | 16.12 | $31.84 | 12500 |
| 2023-07-07 | 15.92 | $31.46 | 6300 |
| 2023-07-06 | 15.87 | $31.00 | 31018 |
| 2023-07-05 | 16.51 | $31.33 | 12800 |
| 2023-07-03 | 16.41 | $31.83 | 5600 |
| 2023-06-30 | 15.93 | $31.59 | 11106 |
| 2023-06-29 | 15.44 | $31.50 | 3746 |
| 2023-06-28 | 15.15 | $31.09 | 5641 |
| 2023-06-27 | 15.33 | $31.05 | 21948 |
| 2023-06-26 | 15.52 | $30.54 | 2142 |
| 2023-06-23 | 16.25 | $30.41 | 8800 |
| 2023-06-22 | 17.01 | $30.76 | 8917 |
| 2023-06-21 | 17.39 | $31.04 | 12900 |
| 2023-06-20 | 17.55 | $31.19 | 4906 |
| 2023-06-16 | 17.54 | $31.40 | 4329 |
| 2023-06-15 | 16.97 | $31.64 | 5300 |
| 2023-06-14 | 16.38 | $31.39 | 17600 |
| 2023-06-13 | 15.78 | $31.46 | 4200 |
| 2023-06-12 | 14.72 | $31.16 | 6541 |
| 2023-06-09 | 13.86 | $30.92 | 20218 |
| 2023-06-08 | 13.12 | $30.98 | 12800 |
| 2023-06-07 | 12.38 | $30.96 | 14308 |
| 2023-06-06 | 11.62 | $30.35 | 7600 |
| 2023-06-05 | 11.27 | $30.06 | 19906 |
| 2023-06-02 | 11.10 | $30.36 | 11633 |
| 2023-06-01 | 10.93 | $29.42 | 7200 |
| 2023-05-31 | 11.50 | $29.28 | 6000 |
| 2023-05-30 | 11.97 | $29.57 | 4900 |
| 2023-05-26 | 12.24 | $29.74 | 5200 |
| 2023-05-25 | 12.52 | $29.29 | 7000 |
| 2023-05-24 | 13.06 | $29.39 | 4700 |
| 2023-05-23 | 13.44 | $29.90 | 4500 |
| 2023-05-22 | 13.09 | $30.00 | 6800 |
| 2023-05-19 | 12.89 | $29.66 | 7200 |
| 2023-05-18 | 12.70 | $29.87 | 6000 |
| 2023-05-17 | 12.59 | $29.30 | 6000 |
| 2023-05-16 | 13.11 | $28.51 | 2200 |
| 2023-05-15 | 13.27 | $28.88 | 8600 |
| 2023-05-12 | 13.45 | $28.50 | 24000 |
| 2023-05-11 | 13.28 | $28.58 | 3600 |
| 2023-05-10 | 13.19 | $28.71 | 5800 |
| 2023-05-09 | 13.12 | $28.77 | 4917 |
| 2023-05-08 | 13.26 | $28.88 | 6802 |
| 2023-05-05 | 13.48 | $29.08 | 4100 |
| 2023-05-04 | 13.73 | $28.35 | 20326 |
| 2023-05-03 | 13.61 | $28.89 | 8240 |
| 2023-05-02 | 14.01 | $29.02 | 8323 |
| 2023-05-01 | 14.10 | $29.53 | 6826 |
| 2023-04-28 | 14.77 | $29.64 | 6000 |
| 2023-04-27 | 15.41 | $29.28 | 9900 |
| 2023-04-26 | 15.80 | $28.87 | 4200 |
| 2023-04-25 | 15.84 | $28.76 | 8604 |
| 2023-04-24 | 15.88 | $28.99 | 9120 |
| 2023-04-21 | 16.03 | $29.03 | 3710 |
| 2023-04-20 | 16.25 | $29.02 | 12000 |
| 2023-04-19 | 16.53 | $29.21 | 28300 |
| 2023-04-18 | 16.83 | $29.43 | 10318 |
| 2023-04-17 | 17.59 | $29.58 | 6513 |
| 2023-04-14 | 18.19 | $29.43 | 6100 |
| 2023-04-13 | 18.84 | $29.46 | 12300 |
| 2023-04-12 | 19.42 | $29.14 | 12712 |
| 2023-04-11 | 20.04 | $29.63 | 15232 |
| 2023-04-10 | 20.82 | $29.36 | 11309 |
| 2023-04-06 | 21.28 | $29.10 | 11513 |
| 2023-04-05 | 21.54 | $29.06 | 4600 |
| 2023-04-04 | 21.82 | $29.30 | 11101 |
| 2023-04-03 | 22.18 | $29.73 | 7813 |
| 2023-03-31 | 22.92 | $29.87 | 23000 |
| 2023-03-30 | 23.67 | $29.24 | 3026 |
| 2023-03-29 | 24.11 | $29.05 | 10000 |
| 2023-03-28 | 24.20 | $28.73 | 13729 |
| 2023-03-27 | 24.00 | $28.66 | 3945 |
| 2023-03-24 | 23.88 | $28.41 | 9300 |
| 2023-03-23 | 23.35 | $28.25 | 11531 |
| 2023-03-22 | 22.86 | $28.48 | 11300 |
| 2023-03-21 | 22.57 | $29.03 | 9700 |
| 2023-03-20 | 22.44 | $28.46 | 8300 |
| 2023-03-17 | 21.82 | $28.17 | 6205 |
| 2023-03-16 | 21.14 | $28.71 | 7400 |
| 2023-03-15 | 20.42 | $28.97 | 9700 |
| 2023-03-14 | 19.89 | $29.33 | 9432 |
| 2023-03-13 | 19.70 | $28.95 | 8605 |
| 2023-03-10 | 19.13 | $29.49 | 18800 |
| 2023-03-09 | 18.70 | $30.39 | 9842 |
| 2023-03-08 | 19.00 | $31.18 | 1500 |
| 2023-03-07 | 19.86 | $31.11 | 5500 |
| 2023-03-06 | 20.81 | $31.54 | 15400 |
| 2023-03-03 | 21.67 | $31.99 | 15900 |
| 2023-03-02 | 22.29 | $31.54 | 6500 |
| 2023-03-01 | 23.38 | $31.53 | 16400 |
| 2023-02-28 | 24.24 | $31.74 | 5309 |
| 2023-02-27 | 24.82 | $31.88 | 19700 |
| 2023-02-24 | 25.34 | $31.93 | 20405 |
| 2023-02-23 | 25.99 | $32.36 | 31000 |
| 2023-02-22 | 26.54 | $32.18 | 3700 |
| 2023-02-21 | 26.89 | $32.07 | 9424 |
| 2023-02-17 | 27.27 | $33.24 | 6900 |
| 2023-02-16 | 26.68 | $33.09 | 5900 |
| 2023-02-15 | 25.94 | $33.26 | 8300 |
| 2023-02-14 | 25.20 | $32.84 | 6137 |
| 2023-02-13 | 24.59 | $32.72 | 6244 |
| 2023-02-10 | 24.04 | $32.32 | 5900 |
| 2023-02-09 | 23.68 | $32.50 | 8900 |
| 2023-02-08 | 22.94 | $32.87 | 13018 |
| 2023-02-07 | 21.78 | $33.27 | 4243 |
| 2023-02-06 | 20.66 | $33.01 | 14512 |
| 2023-02-03 | 19.24 | $33.46 | 18800 |
| 2023-02-02 | 18.05 | $33.80 | 8700 |
| 2023-02-01 | 16.80 | $32.89 | 15200 |
| 2023-01-31 | 15.93 | $32.02 | 6129 |
| 2023-01-30 | 15.76 | $31.53 | 7300 |
| 2023-01-27 | 15.65 | $32.07 | 5000 |
| 2023-01-26 | 15.24 | $31.80 | 11400 |
| 2023-01-25 | 15.01 | $31.55 | 15100 |
| 2023-01-24 | 14.98 | $31.50 | 5646 |
| 2023-01-23 | 14.51 | $31.71 | 4620 |
| 2023-01-20 | 14.02 | $31.12 | 16539 |
| 2023-01-19 | 13.97 | $30.65 | 28939 |
| 2023-01-18 | 14.12 | $31.08 | 29100 |
| 2023-01-17 | 13.76 | $31.42 | 13100 |
| 2023-01-13 | 13.38 | $31.35 | 2700 |
| 2023-01-12 | 13.07 | $31.36 | 9120 |
| 2023-01-11 | 12.75 | $31.03 | 10400 |
| 2023-01-10 | 12.62 | $30.72 | 8541 |
| 2023-01-09 | 12.73 | $30.37 | 27233 |
| 2023-01-06 | 12.84 | $30.42 | 9000 |
| 2023-01-05 | 13.16 | $29.78 | 10813 |
| 2023-01-04 | 13.75 | $30.10 | 12611 |
| 2023-01-03 | 14.37 | $29.13 | 5700 |
| 2022-12-30 | 14.62 | $29.32 | 35034 |
| 2022-12-29 | 14.61 | $29.12 | 2600 |
| 2022-12-28 | 14.85 | $28.39 | 9626 |
| 2022-12-27 | 14.79 | $28.82 | 16400 |
| 2022-12-23 | 14.93 | $28.89 | 5305 |
| 2022-12-22 | 15.06 | $28.79 | 20100 |
| 2022-12-21 | 15.10 | $29.17 | 8200 |
| 2022-12-20 | 15.68 | $28.90 | 16945 |
| 2022-12-19 | 16.08 | $28.71 | 4600 |
| 2022-12-16 | 16.52 | $29.15 | 28400 |
| 2022-12-15 | 17.20 | $29.61 | 10635 |
| 2022-12-14 | 17.82 | $30.76 | 4624 |
| 2022-12-13 | 17.52 | $30.77 | 7313 |
| 2022-12-12 | 17.20 | $30.43 | 27900 |
| 2022-12-09 | 17.48 | $30.12 | 3500 |
| 2022-12-08 | 17.68 | $30.43 | 1723 |
| 2022-12-07 | 17.88 | $30.01 | 9600 |
| 2022-12-06 | 18.39 | $30.00 | 6400 |
| 2022-12-05 | 18.93 | $30.49 | 4300 |
| 2022-12-02 | 18.95 | $31.27 | 4700 |
| 2022-12-01 | 18.81 | $31.15 | 5900 |
| 2022-11-30 | 18.33 | $30.82 | 7300 |
| 2022-11-29 | 18.02 | $29.94 | 3811 |
| 2022-11-28 | 18.24 | $29.84 | 2013 |
| 2022-11-25 | 18.47 | $30.47 | 1500 |
| 2022-11-23 | 18.17 | $30.34 | 8200 |
| 2022-11-22 | 17.94 | $30.18 | 24800 |
| 2022-11-21 | 17.82 | $29.94 | 27440 |
| 2022-11-18 | 17.76 | $30.04 | 15314 |
| 2022-11-17 | 17.52 | $29.96 | 5300 |
| 2022-11-16 | 17.37 | $30.11 | 7026 |
| 2022-11-15 | 16.79 | $30.63 | 9800 |
| 2022-11-14 | 15.58 | $30.49 | 7300 |
| 2022-11-11 | 14.41 | $30.99 | 1511 |
| 2022-11-10 | 13.18 | $30.29 | 19531 |
| 2022-11-09 | 12.25 | $28.60 | 27500 |
| 2022-11-08 | 12.07 | $29.29 | 5400 |
| 2022-11-07 | 11.57 | $28.94 | 9601 |
| 2022-11-04 | 11.41 | $28.55 | 7003 |
| 2022-11-03 | 11.39 | $28.27 | 3900 |
| 2022-11-02 | 11.63 | $28.61 | 3900 |
| 2022-11-01 | 11.54 | $29.11 | 5409 |
| 2022-10-31 | 11.09 | $28.90 | 8129 |
| 2022-10-28 | 10.75 | $29.15 | 2549 |
| 2022-10-27 | 10.39 | $28.78 | 7424 |
| 2022-10-26 | 10.00 | $28.68 | 9400 |
| 2022-10-25 | 9.75 | $28.45 | 24900 |
| 2022-10-24 | 9.81 | $27.92 | 6200 |
| 2022-10-21 | 10.21 | $27.83 | 700 |
| 2022-10-20 | 10.68 | $27.38 | 8103 |
| 2022-10-19 | 11.12 | $27.52 | 13600 |
| 2022-10-18 | 11.70 | $28.00 | 7700 |
| 2022-10-17 | 12.02 | $27.59 | 9300 |
| 2022-10-14 | 12.44 | $26.89 | 5608 |
| 2022-10-13 | 12.68 | $27.45 | 6829 |
| 2022-10-12 | 12.92 | $26.91 | 5133 |
| 2022-10-11 | 12.75 | $27.02 | 3600 |
| 2022-10-10 | 12.56 | $27.02 | 3234 |
| 2022-10-07 | 12.39 | $27.30 | 7947 |
| 2022-10-06 | 12.41 | $28.04 | 4702 |
| 2022-10-05 | 12.89 | $28.40 | 5026 |
| 2022-10-04 | 13.39 | $28.65 | 28224 |
| 2022-10-03 | 13.94 | $27.41 | 29831 |
| 2022-09-30 | 13.70 | $26.61 | 68700 |
| 2022-09-29 | 13.07 | $26.91 | 8420 |
| 2022-09-28 | 12.31 | $27.55 | 8300 |
| 2022-09-27 | 11.79 | $26.98 | 13400 |
| 2022-09-26 | 11.03 | $27.05 | 29721 |
| 2022-09-23 | 10.35 | $27.34 | 24900 |
| 2022-09-22 | 9.64 | $28.02 | 7524 |
| 2022-09-21 | 9.32 | $28.54 | 57200 |
| 2022-09-20 | 9.38 | $28.81 | 7200 |
| 2022-09-19 | 9.54 | $29.33 | 5420 |
| 2022-09-16 | 9.94 | $29.21 | 6500 |
| 2022-09-15 | 10.28 | $29.44 | 9149 |
| 2022-09-14 | 10.72 | $29.47 | 4213 |
| 2022-09-13 | 11.24 | $29.64 | 5100 |
| 2022-09-12 | 11.56 | $30.66 | 35244 |
| 2022-09-09 | 11.21 | $30.47 | 4219 |
| 2022-09-08 | 10.97 | $29.85 | 2625 |
| 2022-09-07 | 11.07 | $29.71 | 8203 |
| 2022-09-06 | 11.28 | $28.96 | 3125 |
| 2022-09-02 | 11.86 | $29.35 | 2500 |
| 2022-09-01 | 12.22 | $29.54 | 4824 |
| 2022-08-31 | 12.86 | $29.84 | 8430 |
| 2022-08-30 | 13.08 | $29.94 | 2448 |
| 2022-08-29 | 13.48 | $30.28 | 4000 |
| 2022-08-26 | 13.62 | $30.60 | 2800 |
| 2022-08-25 | 13.52 | $31.66 | 71506 |
| 2022-08-24 | 12.74 | $31.25 | 22200 |
| 2022-08-23 | 12.05 | $31.01 | 5546 |
| 2022-08-22 | 11.33 | $31.11 | 7539 |
| 2022-08-19 | 10.58 | $31.82 | 2947 |
| 2022-08-18 | 11.05 | $32.49 | 15013 |
| 2022-08-17 | 11.13 | $32.44 | 5900 |
| 2022-08-16 | 11.21 | $33.03 | 12600 |
| 2022-08-15 | 10.71 | $32.99 | 5400 |
| 2022-08-12 | 10.37 | $32.89 | 2400 |
| 2022-08-11 | 10.10 | $32.27 | 10600 |
| 2022-08-10 | 9.88 | $32.06 | 19600 |
| 2022-08-09 | 10.14 | $31.38 | 3000 |
| 2022-08-08 | 10.54 | $31.98 | 8400 |
| 2022-08-05 | 10.98 | $31.53 | 7241 |
| 2022-08-04 | 11.14 | $31.31 | 1536 |
| 2022-08-03 | 11.43 | $31.56 | 4800 |
| 2022-08-02 | 11.72 | $31.39 | 7849 |
| 2022-08-01 | 12.21 | $31.55 | 11700 |
| 2022-07-29 | 12.81 | $31.46 | 3300 |
| 2022-07-28 | 13.22 | $31.43 | 4500 |
| 2022-07-27 | 13.59 | $31.58 | 8042 |
| 2022-07-26 | 14.25 | $31.01 | 2948 |
| 2022-07-25 | 14.69 | $31.45 | 3000 |
| 2022-07-22 | 15.32 | $31.55 | 8400 |
| 2022-07-21 | 16.08 | $31.99 | 4700 |
| 2022-07-20 | 16.75 | $31.84 | 12000 |
| 2022-07-19 | 17.54 | $31.27 | 7646 |
| 2022-07-18 | 18.18 | $30.27 | 7500 |
| 2022-07-15 | 18.50 | $30.52 | 15700 |
| 2022-07-14 | 18.83 | $30.06 | 9337 |
| 2022-07-13 | 18.43 | $30.25 | 6000 |
| 2022-07-12 | 18.21 | $30.45 | 10100 |
| 2022-07-11 | 18.09 | $30.54 | 3609 |
| 2022-07-08 | 18.07 | $31.18 | 8100 |
| 2022-07-07 | 18.32 | $31.44 | 6400 |
| 2022-07-06 | 18.65 | $30.72 | 4405 |
| 2022-07-05 | 18.61 | $31.03 | 1200 |
| 2022-07-01 | 18.56 | $30.83 | 4315 |
| 2022-06-30 | 18.70 | $30.41 | 17600 |
| 2022-06-29 | 18.66 | $30.63 | 7817 |
| 2022-06-28 | 18.82 | $30.94 | 8900 |
| 2022-06-27 | 19.26 | $31.41 | 8100 |
| 2022-06-24 | 19.86 | $31.16 | 5500 |
| 2022-06-23 | 20.20 | $30.13 | 5700 |
| 2022-06-22 | 19.83 | $29.77 | 20103 |
| 2022-06-21 | 19.30 | $29.65 | 6733 |
| 2022-06-17 | 18.89 | $29.24 | 3404 |
| 2022-06-16 | 18.07 | $28.71 | 2800 |
| 2022-06-15 | 17.11 | $30.11 | 11827 |
| 2022-06-14 | 16.56 | $29.62 | 10614 |
| 2022-06-13 | 15.66 | $29.93 | 6223 |
| 2022-06-10 | 14.86 | $31.34 | 7200 |
| 2022-06-09 | 14.69 | $32.26 | 10400 |
| 2022-06-08 | 15.10 | $33.00 | 3500 |
| 2022-06-07 | 15.72 | $33.37 | 4600 |
| 2022-06-06 | 16.38 | $33.15 | 9036 |
| 2022-06-03 | 16.99 | $32.80 | 14634 |
| 2022-06-02 | 17.77 | $33.31 | 4724 |
| 2022-06-01 | 18.59 | $32.71 | 6600 |
| 2022-05-31 | 19.15 | $32.88 | 7700 |
| 2022-05-27 | 19.90 | $33.12 | 9400 |
| 2022-05-26 | 20.73 | $32.51 | 13500 |
| 2022-05-25 | 21.23 | $31.83 | 8200 |
| 2022-05-24 | 21.23 | $31.22 | 9100 |
| 2022-05-23 | 20.71 | $31.90 | 7431 |
| 2022-05-20 | 20.60 | $31.58 | 6121 |
| 2022-05-19 | 20.27 | $31.86 | 2600 |
| 2022-05-18 | 20.19 | $31.82 | 5820 |
| 2022-05-17 | 20.25 | $32.90 | 10334 |
| 2022-05-16 | 20.69 | $32.05 | 24449 |
| 2022-05-13 | 20.55 | $32.27 | 4400 |
| 2022-05-12 | 20.39 | $31.22 | 5929 |
| 2022-05-11 | 19.14 | $30.84 | 5922 |
| 2022-05-10 | 17.83 | $31.44 | 47100 |
| 2022-05-09 | 16.63 | $31.77 | 8700 |
| 2022-05-06 | 15.65 | $32.57 | 12300 |
| 2022-05-05 | 14.98 | $33.02 | 11022 |
| 2022-05-04 | 14.55 | $33.90 | 17229 |
| 2022-05-03 | 14.19 | $33.44 | 7202 |
| 2022-05-02 | 13.99 | $33.32 | 5303 |
| 2022-04-29 | 13.41 | $33.18 | 3420 |
| 2022-04-28 | 13.06 | $34.02 | 9500 |
| 2022-04-27 | 12.78 | $33.45 | 5600 |
| 2022-04-26 | 12.08 | $33.63 | 11400 |
| 2022-04-25 | 11.46 | $34.64 | 8917 |
| 2022-04-22 | 11.03 | $34.32 | 13400 |
| 2022-04-21 | 10.83 | $34.98 | 6200 |
| 2022-04-20 | 11.12 | $35.71 | 10800 |
| 2022-04-19 | 11.31 | $35.59 | 5300 |
| 2022-04-18 | 11.68 | $34.87 | 6600 |
| 2022-04-14 | 11.79 | $35.10 | 15700 |
| 2022-04-13 | 12.16 | $35.47 | 8600 |
| 2022-04-12 | 12.62 | $35.07 | 17744 |
| 2022-04-11 | 12.96 | $35.04 | 9110 |
| 2022-04-08 | 13.17 | $35.29 | 10911 |
| 2022-04-07 | 13.56 | $35.29 | 12735 |
| 2022-04-06 | 13.88 | $35.15 | 5137 |
| 2022-04-05 | 14.38 | $35.73 | 7018 |
| 2022-04-04 | 14.82 | $36.32 | 5500 |
| 2022-04-01 | 14.87 | $36.18 | 14400 |
| 2022-03-31 | 14.91 | $36.02 | 13100 |
| 2022-03-30 | 14.90 | $36.36 | 23400 |
| 2022-03-29 | 14.63 | $36.69 | 14700 |
| 2022-03-28 | 14.44 | $35.68 | 18900 |
| 2022-03-25 | 14.93 | $35.83 | 9000 |
| 2022-03-24 | 15.37 | $35.77 | 5302 |
| 2022-03-23 | 15.70 | $35.65 | 5707 |
| 2022-03-22 | 16.04 | $36.02 | 17100 |
| 2022-03-21 | 16.27 | $35.78 | 3600 |
| 2022-03-18 | 16.68 | $35.93 | 4500 |
| 2022-03-17 | 17.16 | $35.54 | 3936 |
| 2022-03-16 | 17.95 | $35.05 | 2232 |
| 2022-03-15 | 18.64 | $34.22 | 11544 |
| 2022-03-14 | 18.83 | $34.08 | 3510 |
| 2022-03-11 | 18.80 | $34.03 | 15100 |
| 2022-03-10 | 19.00 | $34.46 | 13700 |
| 2022-03-09 | 18.94 | $34.28 | 5712 |
| 2022-03-08 | 18.98 | $33.41 | 11118 |
| 2022-03-07 | 18.44 | $33.24 | 9432 |
| 2022-03-04 | 17.63 | $34.03 | 9400 |
| 2022-03-03 | 17.03 | $34.20 | 10800 |
| 2022-03-02 | 16.65 | $34.78 | 8408 |
| 2022-03-01 | 16.30 | $34.02 | 7300 |
| 2022-02-28 | 15.86 | $34.91 | 12140 |
| 2022-02-25 | 15.81 | $34.93 | 11253 |
| 2022-02-24 | 15.76 | $34.50 | 17300 |
| 2022-02-23 | 15.28 | $33.92 | 7000 |
| 2022-02-22 | 14.92 | $34.52 | 25900 |
| 2022-02-18 | 14.84 | $35.15 | 6504 |
| 2022-02-17 | 15.13 | $35.29 | 13600 |
| 2022-02-16 | 15.62 | $36.09 | 6200 |
| 2022-02-15 | 16.29 | $35.87 | 4446 |
| 2022-02-14 | 17.13 | $34.89 | 2500 |
| 2022-02-11 | 17.41 | $35.13 | 5527 |
| 2022-02-10 | 17.95 | $35.01 | 5300 |
| 2022-02-09 | 18.52 | $35.24 | 3832 |
| 2022-02-08 | 18.70 | $34.82 | 2631 |
| 2022-02-07 | 18.40 | $34.48 | 5900 |
| 2022-02-04 | 18.08 | $34.59 | 5200 |
| 2022-02-03 | 17.67 | $34.70 | 6200 |
| 2022-02-02 | 17.43 | $35.25 | 7500 |
| 2022-02-01 | 17.43 | $35.30 | 5410 |
| 2022-01-31 | 17.42 | $34.90 | 8500 |
| 2022-01-28 | 17.08 | $34.36 | 6631 |
| 2022-01-27 | 16.22 | $33.84 | 3338 |
| 2022-01-26 | 15.31 | $33.95 | 8400 |
| 2022-01-25 | 14.45 | $34.26 | 4100 |
| 2022-01-24 | 13.10 | $34.59 | 17416 |
| 2022-01-21 | 11.67 | $34.44 | 13933 |
| 2022-01-20 | 10.66 | $34.92 | 5203 |
| 2022-01-19 | 9.88 | $35.50 | 8903 |
| 2022-01-18 | 9.41 | $36.11 | 5500 |
| 2022-01-14 | 9.29 | $36.99 | 11708 |
| 2022-01-13 | 9.49 | $37.00 | 14000 |
| 2022-01-12 | 9.94 | $37.00 | 11343 |
| 2022-01-11 | 10.39 | $37.05 | 6836 |
| 2022-01-10 | 10.80 | $36.68 | 14720 |
| 2022-01-07 | 10.87 | $36.78 | 3327 |
| 2022-01-06 | 11.23 | $36.65 | 3807 |
| 2022-01-05 | 11.61 | $36.69 | 8320 |
| 2022-01-04 | 12.04 | $37.34 | 9111 |
| 2022-01-03 | 12.46 | $36.88 | 44100 |
| 2021-12-31 | 13.00 | $36.45 | 52800 |
| 2021-12-30 | 13.23 | $36.33 | 4800 |
| 2021-12-29 | 13.47 | $36.59 | 26000 |
| 2021-12-28 | 13.54 | $36.45 | 25912 |
| 2021-12-27 | 13.61 | $36.42 | 3226 |
| 2021-12-23 | 13.38 | $36.21 | 15206 |
| 2021-12-22 | 13.07 | $35.80 | 10400 |
| 2021-12-21 | 12.40 | $35.44 | 7130 |
| 2021-12-20 | 11.39 | $37.28 | 4224 |
| 2021-12-17 | 11.25 | $37.82 | 2744 |
| 2021-12-16 | 11.54 | $37.75 | 5300 |
| 2021-12-15 | 11.96 | $38.01 | 3800 |
| 2021-12-14 | 12.07 | $37.61 | 12700 |
| 2021-12-13 | 12.40 | $37.65 | 5512 |
| 2021-12-10 | 12.71 | $38.17 | 7100 |
| 2021-12-09 | 13.37 | $38.16 | 9448 |
| 2021-12-08 | 14.01 | $38.63 | 3500 |
| 2021-12-07 | 14.33 | $38.49 | 4130 |
| 2021-12-06 | 14.68 | $37.81 | 5500 |
| 2021-12-03 | 15.42 | $36.69 | 3730 |
| 2021-12-02 | 15.16 | $36.98 | 3700 |
| 2021-12-01 | 14.88 | $35.91 | 4100 |
| 2021-11-30 | 14.51 | $36.07 | 4717 |
| 2021-11-29 | 13.40 | $37.06 | 7600 |
| 2021-11-26 | 12.89 | $37.01 | 2500 |
| 2021-11-24 | 12.02 | $38.25 | 4500 |
| 2021-11-23 | 12.16 | $38.14 | 4142 |
| 2021-11-22 | 12.11 | $37.99 | 4300 |
| 2021-11-19 | 12.07 | $37.70 | 4043 |
| 2021-11-18 | 11.83 | $38.14 | 13300 |
| 2021-11-17 | 11.91 | $38.43 | 5023 |
| 2021-11-16 | 12.28 | $38.82 | 3800 |
| 2021-11-15 | 12.76 | $38.97 | 5500 |
| 2021-11-12 | 13.13 | $39.06 | 5032 |
| 2021-11-11 | 13.46 | $38.89 | 4700 |
| 2021-11-10 | 13.95 | $39.01 | 7600 |
| 2021-11-09 | 14.42 | $39.40 | 6100 |
| 2021-11-08 | 14.62 | $39.37 | 9330 |
| 2021-11-05 | 14.79 | $39.60 | 6628 |
| 2021-11-04 | 14.72 | $39.23 | 3041 |
| 2021-11-03 | 14.75 | $39.23 | 3931 |
| 2021-11-02 | 15.01 | $38.94 | 2726 |
| 2021-11-01 | 15.49 | $39.27 | 11900 |
| 2021-10-29 | 15.99 | $38.49 | 4300 |
| 2021-10-28 | 16.71 | $38.59 | 8114 |
| 2021-10-27 | 17.36 | $38.02 | 13300 |
| 2021-10-26 | 18.05 | $38.76 | 9900 |
| 2021-10-25 | 18.66 | $39.27 | 10104 |
| 2021-10-22 | 18.85 | $39.33 | 1906 |
| 2021-10-21 | 19.43 | $39.25 | 21700 |
| 2021-10-20 | 20.10 | $39.19 | 19400 |
| 2021-10-19 | 20.77 | $38.99 | 6132 |
| 2021-10-18 | 21.61 | $38.96 | 11300 |
| 2021-10-15 | 22.52 | $39.07 | 5100 |
| 2021-10-14 | 23.37 | $39.05 | 6800 |
| 2021-10-13 | 24.45 | $38.58 | 11800 |
| 2021-10-12 | 25.72 | $38.64 | 8300 |
| 2021-10-11 | 27.03 | $38.73 | 10943 |
| 2021-10-08 | 28.30 | $38.89 | 13900 |
| 2021-10-07 | 29.76 | $38.86 | 7139 |
| 2021-10-06 | 31.31 | $38.48 | 11800 |
| 2021-10-05 | 32.58 | $38.64 | 34100 |
| 2021-10-04 | 34.15 | $38.49 | 17029 |
| 2021-10-01 | 35.79 | $38.67 | 6306 |
| 2021-09-30 | 36.44 | $37.98 | 14600 |
| 2021-09-29 | 37.36 | $38.20 | 4711 |
| 2021-09-28 | 38.24 | $38.09 | 4600 |
| 2021-09-27 | 39.15 | $38.57 | 4000 |
| 2021-09-24 | 39.75 | $38.06 | 6827 |
| 2021-09-23 | 40.72 | $37.99 | 2929 |
| 2021-09-22 | 41.74 | $37.41 | 1800 |
| 2021-09-21 | 43.02 | $36.93 | 6200 |
| 2021-09-20 | 44.74 | $36.82 | 4800 |
| 2021-09-17 | 46.55 | $37.58 | 3400 |
| 2021-09-16 | 47.80 | $37.77 | 2801 |
| 2021-09-15 | 48.77 | $37.98 | 6226 |
| 2021-09-14 | 49.98 | $37.52 | 6300 |
| 2021-09-13 | 50.94 | $38.03 | 4300 |
| 2021-09-10 | 51.60 | $37.68 | 4900 |
| 2021-09-09 | 52.33 | $38.05 | 9244 |
| 2021-09-08 | 52.81 | $38.17 | 2900 |
| 2021-09-07 | 53.19 | $38.52 | 2000 |
| 2021-09-03 | 53.30 | $38.86 | 15707 |
| 2021-09-02 | 53.20 | $38.91 | 837 |
| 2021-09-01 | 53.22 | $38.60 | 17324 |
| 2021-08-31 | 53.29 | $38.56 | 2642 |
| 2021-08-30 | 53.43 | $38.55 | 8245 |
| 2021-08-27 | 53.55 | $38.53 | 2900 |
| 2021-08-26 | 53.69 | $37.73 | 3000 |
| 2021-08-25 | 53.96 | $38.28 | 5400 |
| 2021-08-24 | 53.98 | $38.12 | 7900 |
| 2021-08-23 | 54.02 | $37.94 | 3432 |
| 2021-08-20 | 54.09 | $37.52 | 2916 |
| 2021-08-19 | 54.31 | $37.13 | 12227 |
| 2021-08-18 | 54.56 | $37.67 | 4700 |
| 2021-08-17 | 54.48 | $38.11 | 18107 |
| 2021-08-16 | 54.31 | $38.31 | 2316 |
| 2021-08-13 | 53.81 | $38.58 | 4726 |
| 2021-08-12 | 53.12 | $38.80 | 7926 |
| 2021-08-11 | 52.38 | $38.74 | 8834 |
| 2021-08-10 | 51.62 | $38.47 | 9600 |
| 2021-08-09 | 50.84 | $38.22 | 6800 |
| 2021-08-06 | 50.03 | $38.49 | 5611 |
| 2021-08-05 | 49.06 | $38.10 | 4300 |
| 2021-08-04 | 48.08 | $37.69 | 3416 |
| 2021-08-03 | 47.05 | $38.24 | 1900 |
| 2021-08-02 | 45.79 | $38.19 | 13906 |
| 2021-07-30 | 44.41 | $38.24 | 3616 |
| 2021-07-29 | 42.96 | $38.45 | 3047 |
| 2021-07-28 | 41.42 | $38.08 | 3800 |
| 2021-07-27 | 39.83 | $37.83 | 6900 |
| 2021-07-26 | 38.14 | $38.35 | 8108 |
| 2021-07-23 | 36.22 | $38.13 | 4922 |
| 2021-07-22 | 34.21 | $37.86 | 5300 |
| 2021-07-21 | 32.10 | $38.16 | 6200 |
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